[{"d":"1984-07-19","o":1.8,"h":1.81,"l":1.78,"c":1.8,"v":70200},{"d":"1984-07-20","o":1.79,"h":1.81,"l":1.78,"c":1.78,"v":52650},{"d":"1984-07-23","o":1.77,"h":1.78,"l":1.73,"c":1.73,"v":113400},{"d":"1984-07-24","o":1.74,"h":1.75,"l":1.72,"c":1.73,"v":55350},{"d":"1984-07-25","o":1.7,"h":1.73,"l":1.69,"c":1.73,"v":116100},{"d":"1984-07-26","o":1.75,"h":1.75,"l":1.74,"c":1.75,"v":66150},{"d":"1984-07-27","o":1.75,"h":1.76,"l":1.73,"c":1.75,"v":144450},{"d":"1984-07-30","o":1.77,"h":1.77,"l":1.74,"c":1.74,"v":135000},{"d":"1984-07-31","o":1.74,"h":1.78,"l":1.73,"c":1.78,"v":82350},{"d":"1984-08-01","o":1.78,"h":1.92,"l":1.78,"c":1.89,"v":697950},{"d":"1984-08-02","o":1.9,"h":1.9,"l":1.86,"c":1.87,"v":2164050},{"d":"1984-08-03","o":1.88,"h":1.96,"l":1.88,"c":1.95,"v":783000},{"d":"1984-08-06","o":2,"h":2.03,"l":1.9,"c":1.95,"v":909900},{"d":"1984-08-07","o":1.95,"h":2.06,"l":1.94,"c":2.05,"v":523800},{"d":"1984-08-08","o":2.07,"h":2.13,"l":2.06,"c":2.06,"v":1217700},{"d":"1984-08-09","o":2.06,"h":2.1,"l":2.04,"c":2.1,"v":402300},{"d":"1984-08-10","o":2.11,"h":2.11,"l":2.06,"c":2.06,"v":662850},{"d":"1984-08-13","o":2.06,"h":2.06,"l":2.01,"c":2.02,"v":184950},{"d":"1984-08-14","o":2.04,"h":2.04,"l":1.94,"c":1.94,"v":224100},{"d":"1984-08-15","o":1.96,"h":2.01,"l":1.93,"c":1.94,"v":218700},{"d":"1984-08-16","o":1.93,"h":1.95,"l":1.93,"c":1.95,"v":66150},{"d":"1984-08-17","o":1.94,"h":1.94,"l":1.92,"c":1.94,"v":86400},{"d":"1984-08-20","o":1.93,"h":1.94,"l":1.93,"c":1.94,"v":67500},{"d":"1984-08-21","o":1.95,"h":1.95,"l":1.89,"c":1.89,"v":398250},{"d":"1984-08-22","o":1.91,"h":1.94,"l":1.91,"c":1.91,"v":535950},{"d":"1984-08-23","o":1.93,"h":1.94,"l":1.91,"c":1.94,"v":70200},{"d":"1984-08-24","o":1.95,"h":2,"l":1.94,"c":1.98,"v":203850},{"d":"1984-08-27","o":1.98,"h":1.98,"l":1.94,"c":1.95,"v":386100},{"d":"1984-08-28","o":1.97,"h":1.98,"l":1.96,"c":1.96,"v":110700},{"d":"1984-08-29","o":1.98,"h":2.05,"l":1.98,"c":1.99,"v":499500},{"d":"1984-08-30","o":2,"h":2,"l":1.96,"c":1.96,"v":129600},{"d":"1984-08-31","o":1.97,"h":1.97,"l":1.94,"c":1.96,"v":49950},{"d":"1984-09-04","o":1.94,"h":1.95,"l":1.93,"c":1.94,"v":64800},{"d":"1984-09-05","o":1.94,"h":1.94,"l":1.9,"c":1.93,"v":537300},{"d":"1984-09-06","o":1.94,"h":1.95,"l":1.93,"c":1.94,"v":164700},{"d":"1984-09-07","o":1.94,"h":1.96,"l":1.94,"c":1.96,"v":143100},{"d":"1984-09-10","o":1.94,"h":1.94,"l":1.92,"c":1.94,"v":199800},{"d":"1984-09-11","o":1.93,"h":1.98,"l":1.93,"c":1.97,"v":83700},{"d":"1984-09-12","o":1.97,"h":1.97,"l":1.92,"c":1.92,"v":263250},{"d":"1984-09-13","o":1.94,"h":1.95,"l":1.94,"c":1.95,"v":89100},{"d":"1984-09-14","o":1.95,"h":2,"l":1.95,"c":1.96,"v":329400},{"d":"1984-09-17","o":1.95,"h":1.97,"l":1.95,"c":1.96,"v":54000},{"d":"1984-09-18","o":1.96,"h":1.99,"l":1.96,"c":1.97,"v":330750},{"d":"1984-09-19","o":1.99,"h":2,"l":1.96,"c":1.97,"v":228150},{"d":"1984-09-20","o":1.97,"h":1.99,"l":1.97,"c":1.98,"v":125550},{"d":"1984-09-21","o":1.97,"h":2.04,"l":1.97,"c":2,"v":305100},{"d":"1984-09-24","o":2,"h":2.02,"l":1.99,"c":1.99,"v":122850},{"d":"1984-09-25","o":2.01,"h":2.02,"l":1.99,"c":2.02,"v":39150},{"d":"1984-09-26","o":2.02,"h":2.03,"l":1.99,"c":1.99,"v":102600},{"d":"1984-09-27","o":2.02,"h":2.02,"l":2,"c":2,"v":90450},{"d":"1984-09-28","o":1.99,"h":2,"l":1.98,"c":1.98,"v":102600},{"d":"1984-10-01","o":2,"h":2,"l":1.96,"c":1.97,"v":238950},{"d":"1984-10-02","o":1.97,"h":1.99,"l":1.97,"c":1.97,"v":214650},{"d":"1984-10-03","o":1.96,"h":1.97,"l":1.93,"c":1.93,"v":176850},{"d":"1984-10-04","o":1.91,"h":1.91,"l":1.87,"c":1.9,"v":191700},{"d":"1984-10-05","o":1.88,"h":1.92,"l":1.88,"c":1.91,"v":85050},{"d":"1984-10-08","o":1.9,"h":1.91,"l":1.88,"c":1.89,"v":206550},{"d":"1984-10-09","o":1.89,"h":1.89,"l":1.86,"c":1.86,"v":76950},{"d":"1984-10-10","o":1.86,"h":1.86,"l":1.84,"c":1.84,"v":90450},{"d":"1984-10-11","o":1.82,"h":1.83,"l":1.81,"c":1.81,"v":144450},{"d":"1984-10-12","o":1.81,"h":1.84,"l":1.81,"c":1.81,"v":102600},{"d":"1984-10-15","o":1.81,"h":1.87,"l":1.8,"c":1.87,"v":83700},{"d":"1984-10-16","o":1.85,"h":1.91,"l":1.81,"c":1.81,"v":259200},{"d":"1984-10-17","o":1.82,"h":1.83,"l":1.79,"c":1.81,"v":139050},{"d":"1984-10-18","o":1.81,"h":1.85,"l":1.8,"c":1.85,"v":263250},{"d":"1984-10-19","o":1.87,"h":1.88,"l":1.81,"c":1.83,"v":1487700},{"d":"1984-10-22","o":1.84,"h":1.85,"l":1.75,"c":1.75,"v":510300},{"d":"1984-10-23","o":1.75,"h":1.82,"l":1.75,"c":1.76,"v":683100},{"d":"1984-10-24","o":1.78,"h":1.79,"l":1.76,"c":1.79,"v":741150},{"d":"1984-10-25","o":1.8,"h":1.81,"l":1.79,"c":1.81,"v":182250},{"d":"1984-10-26","o":1.78,"h":1.79,"l":1.75,"c":1.76,"v":256500},{"d":"1984-10-29","o":1.76,"h":1.76,"l":1.7,"c":1.71,"v":328050},{"d":"1984-10-30","o":1.7,"h":1.77,"l":1.69,"c":1.77,"v":506250},{"d":"1984-10-31","o":1.74,"h":1.75,"l":1.7,"c":1.72,"v":174150},{"d":"1984-11-01","o":1.71,"h":1.75,"l":1.71,"c":1.73,"v":241650},{"d":"1984-11-02","o":1.73,"h":1.75,"l":1.7,"c":1.75,"v":710100},{"d":"1984-11-05","o":1.76,"h":1.77,"l":1.76,"c":1.77,"v":475200},{"d":"1984-11-06","o":1.77,"h":1.82,"l":1.76,"c":1.81,"v":1296000},{"d":"1984-11-07","o":1.81,"h":1.82,"l":1.75,"c":1.76,"v":229500},{"d":"1984-11-08","o":1.76,"h":1.79,"l":1.76,"c":1.78,"v":935550},{"d":"1984-11-09","o":1.8,"h":1.81,"l":1.76,"c":1.78,"v":287550},{"d":"1984-11-12","o":1.78,"h":1.78,"l":1.77,"c":1.77,"v":55350},{"d":"1984-11-13","o":1.78,"h":1.79,"l":1.75,"c":1.77,"v":90450},{"d":"1984-11-14","o":1.77,"h":1.79,"l":1.76,"c":1.77,"v":194400},{"d":"1984-11-15","o":1.75,"h":1.78,"l":1.75,"c":1.77,"v":172800},{"d":"1984-11-16","o":1.76,"h":1.8,"l":1.75,"c":1.75,"v":122850},{"d":"1984-11-19","o":1.77,"h":1.78,"l":1.74,"c":1.75,"v":145800},{"d":"1984-11-20","o":1.77,"h":1.77,"l":1.73,"c":1.75,"v":249750},{"d":"1984-11-21","o":1.75,"h":1.76,"l":1.67,"c":1.72,"v":280800},{"d":"1984-11-23","o":1.73,"h":1.78,"l":1.71,"c":1.78,"v":186300},{"d":"1984-11-26","o":1.8,"h":1.83,"l":1.77,"c":1.79,"v":623700},{"d":"1984-11-27","o":1.8,"h":1.8,"l":1.76,"c":1.8,"v":78300},{"d":"1984-11-28","o":1.8,"h":1.81,"l":1.79,"c":1.79,"v":206550},{"d":"1984-11-29","o":1.78,"h":1.8,"l":1.76,"c":1.79,"v":2816100},{"d":"1984-11-30","o":1.78,"h":1.8,"l":1.77,"c":1.8,"v":109350},{"d":"1984-12-03","o":1.78,"h":1.81,"l":1.78,"c":1.78,"v":330750},{"d":"1984-12-04","o":1.8,"h":1.81,"l":1.79,"c":1.81,"v":886950},{"d":"1984-12-05","o":1.81,"h":1.82,"l":1.75,"c":1.77,"v":432000},{"d":"1984-12-06","o":1.77,"h":1.77,"l":1.75,"c":1.75,"v":147150},{"d":"1984-12-07","o":1.78,"h":1.79,"l":1.75,"c":1.76,"v":205200},{"d":"1984-12-10","o":1.77,"h":1.78,"l":1.75,"c":1.76,"v":302400},{"d":"1984-12-11","o":1.78,"h":1.81,"l":1.78,"c":1.8,"v":421200},{"d":"1984-12-12","o":1.8,"h":1.81,"l":1.75,"c":1.75,"v":110700},{"d":"1984-12-13","o":1.76,"h":1.78,"l":1.75,"c":1.76,"v":233550},{"d":"1984-12-14","o":1.77,"h":1.78,"l":1.75,"c":1.78,"v":151200},{"d":"1984-12-17","o":1.76,"h":1.78,"l":1.75,"c":1.75,"v":211950},{"d":"1984-12-18","o":1.78,"h":1.87,"l":1.76,"c":1.87,"v":662850},{"d":"1984-12-19","o":1.86,"h":1.87,"l":1.84,"c":1.86,"v":241650},{"d":"1984-12-20","o":1.88,"h":1.88,"l":1.84,"c":1.85,"v":206550},{"d":"1984-12-21","o":1.83,"h":1.83,"l":1.78,"c":1.8,"v":230850},{"d":"1984-12-24","o":1.81,"h":1.83,"l":1.8,"c":1.82,"v":136350},{"d":"1984-12-26","o":1.81,"h":1.84,"l":1.81,"c":1.84,"v":190350},{"d":"1984-12-27","o":1.84,"h":1.84,"l":1.82,"c":1.84,"v":483300},{"d":"1984-12-28","o":1.84,"h":1.84,"l":1.81,"c":1.81,"v":109350},{"d":"1984-12-31","o":1.81,"h":1.81,"l":1.8,"c":1.81,"v":207900},{"d":"1985-01-02","o":1.81,"h":1.81,"l":1.77,"c":1.78,"v":178200},{"d":"1985-01-03","o":1.78,"h":1.8,"l":1.77,"c":1.8,"v":207900},{"d":"1985-01-04","o":1.8,"h":1.8,"l":1.77,"c":1.8,"v":112050},{"d":"1985-01-07","o":1.8,"h":1.81,"l":1.77,"c":1.81,"v":184950},{"d":"1985-01-08","o":1.81,"h":1.81,"l":1.8,"c":1.81,"v":1471500},{"d":"1985-01-09","o":1.81,"h":1.84,"l":1.81,"c":1.82,"v":1171800},{"d":"1985-01-10","o":1.82,"h":1.93,"l":1.81,"c":1.93,"v":804600},{"d":"1985-01-11","o":1.92,"h":1.95,"l":1.92,"c":1.94,"v":311850},{"d":"1985-01-14","o":1.93,"h":2.03,"l":1.93,"c":2.01,"v":594000},{"d":"1985-01-15","o":2.01,"h":2.02,"l":1.97,"c":1.97,"v":594000},{"d":"1985-01-16","o":1.99,"h":2.21,"l":1.99,"c":2.02,"v":518400},{"d":"1985-01-17","o":2.02,"h":2.07,"l":2.01,"c":2.06,"v":468450},{"d":"1985-01-18","o":2.06,"h":2.06,"l":1.99,"c":2.02,"v":190350},{"d":"1985-01-21","o":2,"h":2.01,"l":1.98,"c":2.01,"v":556200},{"d":"1985-01-22","o":2.03,"h":2.05,"l":2.01,"c":2.05,"v":337500},{"d":"1985-01-23","o":2.05,"h":2.07,"l":2.04,"c":2.06,"v":452250},{"d":"1985-01-24","o":2.13,"h":2.17,"l":2.11,"c":2.12,"v":931500},{"d":"1985-01-25","o":2.14,"h":2.16,"l":2.12,"c":2.16,"v":787050},{"d":"1985-01-28","o":2.16,"h":2.16,"l":2.13,"c":2.14,"v":283500},{"d":"1985-01-29","o":2.13,"h":2.13,"l":2.1,"c":2.12,"v":199800},{"d":"1985-01-30","o":2.12,"h":2.19,"l":2.12,"c":2.13,"v":625050},{"d":"1985-01-31","o":2.12,"h":2.12,"l":2.09,"c":2.11,"v":97200},{"d":"1985-02-01","o":2.11,"h":2.11,"l":2.06,"c":2.07,"v":244350},{"d":"1985-02-04","o":2.09,"h":2.09,"l":2.06,"c":2.08,"v":531900},{"d":"1985-02-05","o":2.07,"h":2.1,"l":2.05,"c":2.08,"v":1116450},{"d":"1985-02-06","o":2.07,"h":2.1,"l":2.05,"c":2.07,"v":423900},{"d":"1985-02-07","o":2.07,"h":2.14,"l":2.07,"c":2.14,"v":464400},{"d":"1985-02-08","o":2.14,"h":2.16,"l":2.13,"c":2.15,"v":454950},{"d":"1985-02-11","o":2.15,"h":2.16,"l":2.1,"c":2.11,"v":573750},{"d":"1985-02-12","o":2.11,"h":2.11,"l":2.06,"c":2.07,"v":298350},{"d":"1985-02-13","o":2.07,"h":2.11,"l":2.07,"c":2.1,"v":415800},{"d":"1985-02-14","o":2.1,"h":2.11,"l":2.07,"c":2.07,"v":187650},{"d":"1985-02-15","o":2.07,"h":2.08,"l":2.07,"c":2.07,"v":268650},{"d":"1985-02-19","o":2.07,"h":2.08,"l":2.07,"c":2.07,"v":137700},{"d":"1985-02-20","o":2.07,"h":2.08,"l":2.06,"c":2.06,"v":264600},{"d":"1985-02-21","o":2.07,"h":2.07,"l":2.06,"c":2.06,"v":132300},{"d":"1985-02-22","o":2.07,"h":2.08,"l":2.06,"c":2.06,"v":270000},{"d":"1985-02-25","o":2.07,"h":2.07,"l":2.05,"c":2.06,"v":238950},{"d":"1985-02-26","o":2.06,"h":2.1,"l":2.05,"c":2.07,"v":237600},{"d":"1985-02-27","o":2.08,"h":2.12,"l":2.07,"c":2.09,"v":369900},{"d":"1985-02-28","o":2.09,"h":2.11,"l":2.09,"c":2.11,"v":72900},{"d":"1985-03-01","o":2.09,"h":2.09,"l":2.07,"c":2.07,"v":175500},{"d":"1985-03-04","o":2.07,"h":2.08,"l":2.06,"c":2.06,"v":43200},{"d":"1985-03-05","o":2.06,"h":2.12,"l":2.06,"c":2.11,"v":283500},{"d":"1985-03-06","o":2.11,"h":2.11,"l":2.07,"c":2.07,"v":873450},{"d":"1985-03-07","o":2.07,"h":2.09,"l":2.06,"c":2.09,"v":468450},{"d":"1985-03-08","o":2.07,"h":2.09,"l":2.03,"c":2.06,"v":356400},{"d":"1985-03-11","o":2.02,"h":2.04,"l":2,"c":2.01,"v":194400},{"d":"1985-03-12","o":1.99,"h":1.99,"l":1.97,"c":1.97,"v":184950},{"d":"1985-03-13","o":1.95,"h":1.96,"l":1.87,"c":1.89,"v":373950},{"d":"1985-03-14","o":1.88,"h":1.96,"l":1.88,"c":1.94,"v":326700},{"d":"1985-03-15","o":1.95,"h":1.98,"l":1.94,"c":1.97,"v":58050},{"d":"1985-03-18","o":1.96,"h":1.99,"l":1.92,"c":1.94,"v":97200},{"d":"1985-03-19","o":1.92,"h":1.99,"l":1.89,"c":1.99,"v":302400},{"d":"1985-03-20","o":1.96,"h":1.98,"l":1.9,"c":1.97,"v":317250},{"d":"1985-03-21","o":1.99,"h":2.01,"l":1.97,"c":2.01,"v":141750},{"d":"1985-03-22","o":2.02,"h":2.02,"l":1.95,"c":1.97,"v":1212300},{"d":"1985-03-25","o":1.97,"h":2,"l":1.96,"c":1.98,"v":244350},{"d":"1985-03-26","o":1.96,"h":1.98,"l":1.94,"c":1.94,"v":67500},{"d":"1985-03-27","o":1.93,"h":1.98,"l":1.93,"c":1.96,"v":106650},{"d":"1985-03-28","o":1.96,"h":2,"l":1.94,"c":1.94,"v":209250},{"d":"1985-03-29","o":1.94,"h":1.98,"l":1.93,"c":1.96,"v":781650},{"d":"1985-04-01","o":1.94,"h":1.96,"l":1.94,"c":1.96,"v":321300},{"d":"1985-04-02","o":1.98,"h":1.99,"l":1.96,"c":1.98,"v":110700},{"d":"1985-04-03","o":1.98,"h":1.98,"l":1.96,"c":1.98,"v":113400},{"d":"1985-04-04","o":1.98,"h":1.99,"l":1.96,"c":1.97,"v":213300},{"d":"1985-04-08","o":1.96,"h":1.98,"l":1.96,"c":1.96,"v":164700},{"d":"1985-04-09","o":1.96,"h":1.99,"l":1.96,"c":1.99,"v":98550},{"d":"1985-04-10","o":2,"h":2,"l":1.98,"c":1.99,"v":49950},{"d":"1985-04-11","o":1.98,"h":2,"l":1.98,"c":1.98,"v":113400},{"d":"1985-04-12","o":1.96,"h":1.98,"l":1.96,"c":1.96,"v":513000},{"d":"1985-04-15","o":1.95,"h":1.96,"l":1.94,"c":1.94,"v":182250},{"d":"1985-04-16","o":1.96,"h":1.96,"l":1.94,"c":1.94,"v":113400},{"d":"1985-04-17","o":1.94,"h":2.02,"l":1.94,"c":2.01,"v":510300},{"d":"1985-04-18","o":2,"h":2.01,"l":1.98,"c":1.99,"v":178200},{"d":"1985-04-19","o":1.97,"h":2.01,"l":1.94,"c":1.95,"v":483300},{"d":"1985-04-22","o":1.95,"h":1.96,"l":1.94,"c":1.95,"v":854550},{"d":"1985-04-23","o":1.95,"h":1.96,"l":1.93,"c":1.96,"v":625050},{"d":"1985-04-24","o":1.94,"h":1.94,"l":1.92,"c":1.92,"v":103950},{"d":"1985-04-25","o":1.91,"h":1.92,"l":1.86,"c":1.88,"v":120150},{"d":"1985-04-26","o":1.87,"h":1.89,"l":1.85,"c":1.86,"v":502200},{"d":"1985-04-29","o":1.85,"h":1.85,"l":1.84,"c":1.85,"v":523800},{"d":"1985-04-30","o":1.85,"h":1.88,"l":1.85,"c":1.87,"v":310500},{"d":"1985-05-01","o":1.86,"h":1.89,"l":1.85,"c":1.87,"v":251100},{"d":"1985-05-02","o":1.89,"h":1.89,"l":1.86,"c":1.87,"v":183600},{"d":"1985-05-03","o":1.87,"h":1.87,"l":1.83,"c":1.85,"v":171450},{"d":"1985-05-06","o":1.84,"h":1.86,"l":1.83,"c":1.83,"v":174150},{"d":"1985-05-07","o":1.85,"h":1.86,"l":1.84,"c":1.84,"v":102600},{"d":"1985-05-08","o":1.85,"h":1.85,"l":1.81,"c":1.83,"v":190350},{"d":"1985-05-09","o":1.82,"h":1.84,"l":1.81,"c":1.83,"v":301050},{"d":"1985-05-10","o":1.85,"h":1.89,"l":1.85,"c":1.89,"v":295650},{"d":"1985-05-13","o":1.88,"h":1.9,"l":1.86,"c":1.87,"v":525150},{"d":"1985-05-14","o":1.88,"h":1.88,"l":1.85,"c":1.86,"v":461700},{"d":"1985-05-15","o":1.85,"h":1.91,"l":1.85,"c":1.9,"v":168750},{"d":"1985-05-16","o":1.9,"h":1.94,"l":1.87,"c":1.94,"v":418500},{"d":"1985-05-17","o":1.95,"h":1.96,"l":1.93,"c":1.96,"v":546750},{"d":"1985-05-20","o":1.97,"h":1.98,"l":1.94,"c":1.94,"v":553500},{"d":"1985-05-21","o":1.94,"h":1.96,"l":1.94,"c":1.95,"v":183600},{"d":"1985-05-22","o":1.94,"h":1.94,"l":1.92,"c":1.92,"v":214650},{"d":"1985-05-23","o":1.93,"h":1.94,"l":1.92,"c":1.92,"v":74250},{"d":"1985-05-24","o":1.92,"h":1.94,"l":1.92,"c":1.92,"v":64800},{"d":"1985-05-28","o":1.92,"h":1.93,"l":1.91,"c":1.91,"v":168750},{"d":"1985-05-29","o":1.91,"h":1.93,"l":1.91,"c":1.91,"v":375300},{"d":"1985-05-30","o":1.91,"h":1.94,"l":1.91,"c":1.92,"v":461700},{"d":"1985-05-31","o":1.91,"h":1.93,"l":1.91,"c":1.93,"v":328050},{"d":"1985-06-03","o":1.93,"h":1.93,"l":1.9,"c":1.92,"v":326700},{"d":"1985-06-04","o":1.91,"h":1.94,"l":1.91,"c":1.94,"v":86400},{"d":"1985-06-05","o":1.95,"h":1.96,"l":1.94,"c":1.94,"v":290250},{"d":"1985-06-06","o":1.95,"h":1.95,"l":1.94,"c":1.94,"v":121500},{"d":"1985-06-07","o":1.93,"h":1.93,"l":1.84,"c":1.86,"v":699300},{"d":"1985-06-10","o":1.83,"h":1.86,"l":1.81,"c":1.83,"v":545400},{"d":"1985-06-11","o":1.83,"h":1.86,"l":1.82,"c":1.82,"v":276750},{"d":"1985-06-12","o":1.81,"h":1.84,"l":1.79,"c":1.8,"v":378000},{"d":"1985-06-13","o":1.81,"h":1.81,"l":1.74,"c":1.76,"v":344250},{"d":"1985-06-14","o":1.76,"h":1.8,"l":1.76,"c":1.79,"v":317250},{"d":"1985-06-17","o":1.78,"h":1.79,"l":1.76,"c":1.76,"v":477900},{"d":"1985-06-18","o":1.76,"h":1.78,"l":1.74,"c":1.77,"v":363150},{"d":"1985-06-19","o":1.77,"h":1.77,"l":1.7,"c":1.72,"v":400950},{"d":"1985-06-20","o":1.72,"h":1.72,"l":1.69,"c":1.71,"v":562950},{"d":"1985-06-21","o":1.71,"h":1.79,"l":1.7,"c":1.75,"v":1289250},{"d":"1985-06-24","o":1.76,"h":1.84,"l":1.75,"c":1.82,"v":321300},{"d":"1985-06-25","o":1.82,"h":1.87,"l":1.82,"c":1.85,"v":658800},{"d":"1985-06-26","o":1.84,"h":1.85,"l":1.83,"c":1.83,"v":321300},{"d":"1985-06-27","o":1.81,"h":1.83,"l":1.79,"c":1.81,"v":171450},{"d":"1985-06-28","o":1.81,"h":1.81,"l":1.78,"c":1.8,"v":249750},{"d":"1985-07-01","o":1.81,"h":1.89,"l":1.81,"c":1.89,"v":216000},{"d":"1985-07-02","o":1.89,"h":1.89,"l":1.82,"c":1.85,"v":513000},{"d":"1985-07-03","o":1.85,"h":1.85,"l":1.81,"c":1.84,"v":153900},{"d":"1985-07-05","o":1.85,"h":1.85,"l":1.84,"c":1.84,"v":170100},{"d":"1985-07-08","o":1.84,"h":1.84,"l":1.81,"c":1.82,"v":125550},{"d":"1985-07-09","o":1.82,"h":1.83,"l":1.81,"c":1.82,"v":287550},{"d":"1985-07-10","o":1.82,"h":1.85,"l":1.82,"c":1.85,"v":384750},{"d":"1985-07-11","o":1.83,"h":1.87,"l":1.83,"c":1.85,"v":413100},{"d":"1985-07-12","o":1.86,"h":1.91,"l":1.86,"c":1.9,"v":237600},{"d":"1985-07-15","o":1.91,"h":1.92,"l":1.9,"c":1.91,"v":206550},{"d":"1985-07-16","o":1.91,"h":1.92,"l":1.9,"c":1.92,"v":352350},{"d":"1985-07-17","o":1.93,"h":1.94,"l":1.92,"c":1.92,"v":865350},{"d":"1985-07-18","o":1.92,"h":1.92,"l":1.86,"c":1.86,"v":261900},{"d":"1985-07-19","o":1.86,"h":1.92,"l":1.85,"c":1.92,"v":1109700},{"d":"1985-07-22","o":1.9,"h":1.92,"l":1.89,"c":1.89,"v":373950},{"d":"1985-07-23","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":206550},{"d":"1985-07-24","o":1.88,"h":1.89,"l":1.83,"c":1.83,"v":549450},{"d":"1985-07-25","o":1.85,"h":1.87,"l":1.84,"c":1.86,"v":321300},{"d":"1985-07-26","o":1.84,"h":1.85,"l":1.81,"c":1.81,"v":762750},{"d":"1985-07-29","o":1.81,"h":1.81,"l":1.76,"c":1.77,"v":288900},{"d":"1985-07-30","o":1.8,"h":1.81,"l":1.79,"c":1.81,"v":203850},{"d":"1985-07-31","o":1.8,"h":1.83,"l":1.78,"c":1.81,"v":614250},{"d":"1985-08-01","o":1.83,"h":1.88,"l":1.83,"c":1.86,"v":105300},{"d":"1985-08-02","o":1.86,"h":1.87,"l":1.82,"c":1.87,"v":207900},{"d":"1985-08-05","o":1.85,"h":1.85,"l":1.78,"c":1.78,"v":220050},{"d":"1985-08-06","o":1.78,"h":1.81,"l":1.78,"c":1.79,"v":330750},{"d":"1985-08-07","o":1.79,"h":1.81,"l":1.79,"c":1.79,"v":333450},{"d":"1985-08-08","o":1.8,"h":1.81,"l":1.77,"c":1.81,"v":492750},{"d":"1985-08-09","o":1.81,"h":1.81,"l":1.79,"c":1.79,"v":349650},{"d":"1985-08-12","o":1.79,"h":1.81,"l":1.79,"c":1.79,"v":508950},{"d":"1985-08-13","o":1.79,"h":1.8,"l":1.74,"c":1.74,"v":425250},{"d":"1985-08-14","o":1.76,"h":1.77,"l":1.72,"c":1.73,"v":600750},{"d":"1985-08-15","o":1.75,"h":1.76,"l":1.72,"c":1.72,"v":484650},{"d":"1985-08-16","o":1.71,"h":1.75,"l":1.7,"c":1.73,"v":400950},{"d":"1985-08-19","o":1.73,"h":1.76,"l":1.72,"c":1.76,"v":356400},{"d":"1985-08-20","o":1.74,"h":1.76,"l":1.73,"c":1.76,"v":230850},{"d":"1985-08-21","o":1.75,"h":1.81,"l":1.75,"c":1.78,"v":581850},{"d":"1985-08-22","o":1.76,"h":1.77,"l":1.75,"c":1.76,"v":376650},{"d":"1985-08-23","o":1.75,"h":1.77,"l":1.75,"c":1.77,"v":95850},{"d":"1985-08-26","o":1.75,"h":1.75,"l":1.72,"c":1.72,"v":103950},{"d":"1985-08-27","o":1.74,"h":1.77,"l":1.74,"c":1.76,"v":135000},{"d":"1985-08-28","o":1.75,"h":1.78,"l":1.74,"c":1.77,"v":359100},{"d":"1985-08-29","o":1.77,"h":1.79,"l":1.77,"c":1.78,"v":367200},{"d":"1985-08-30","o":1.77,"h":1.78,"l":1.75,"c":1.77,"v":160650},{"d":"1985-09-03","o":1.78,"h":1.78,"l":1.76,"c":1.76,"v":179550},{"d":"1985-09-04","o":1.78,"h":1.78,"l":1.71,"c":1.71,"v":758700},{"d":"1985-09-05","o":1.71,"h":1.73,"l":1.69,"c":1.69,"v":553500},{"d":"1985-09-06","o":1.7,"h":1.71,"l":1.68,"c":1.69,"v":395550},{"d":"1985-09-09","o":1.69,"h":1.69,"l":1.67,"c":1.69,"v":414450},{"d":"1985-09-10","o":1.63,"h":1.69,"l":1.62,"c":1.63,"v":440100},{"d":"1985-09-11","o":1.63,"h":1.64,"l":1.61,"c":1.63,"v":321300},{"d":"1985-09-12","o":1.63,"h":1.67,"l":1.63,"c":1.65,"v":310500},{"d":"1985-09-13","o":1.65,"h":1.65,"l":1.59,"c":1.6,"v":796500},{"d":"1985-09-16","o":1.58,"h":1.59,"l":1.58,"c":1.58,"v":139050},{"d":"1985-09-17","o":1.58,"h":1.58,"l":1.47,"c":1.52,"v":422550},{"d":"1985-09-18","o":1.51,"h":1.54,"l":1.5,"c":1.53,"v":677700},{"d":"1985-09-19","o":1.52,"h":1.56,"l":1.52,"c":1.54,"v":326700},{"d":"1985-09-20","o":1.54,"h":1.61,"l":1.54,"c":1.58,"v":390150},{"d":"1985-09-23","o":1.61,"h":1.67,"l":1.61,"c":1.62,"v":452250},{"d":"1985-09-24","o":1.61,"h":1.63,"l":1.6,"c":1.62,"v":265950},{"d":"1985-09-25","o":1.6,"h":1.62,"l":1.53,"c":1.56,"v":1536300},{"d":"1985-09-26","o":1.54,"h":1.57,"l":1.53,"c":1.57,"v":82350},{"d":"1985-09-30","o":1.56,"h":1.59,"l":1.55,"c":1.57,"v":310500},{"d":"1985-10-01","o":1.59,"h":1.69,"l":1.57,"c":1.65,"v":459000},{"d":"1985-10-02","o":1.67,"h":1.69,"l":1.64,"c":1.65,"v":145800},{"d":"1985-10-03","o":1.65,"h":1.69,"l":1.63,"c":1.69,"v":206550},{"d":"1985-10-04","o":1.69,"h":1.69,"l":1.67,"c":1.68,"v":114750},{"d":"1985-10-07","o":1.69,"h":1.71,"l":1.69,"c":1.69,"v":172800},{"d":"1985-10-08","o":1.68,"h":1.72,"l":1.68,"c":1.7,"v":399600},{"d":"1985-10-09","o":1.7,"h":1.74,"l":1.7,"c":1.72,"v":156600},{"d":"1985-10-10","o":1.71,"h":1.72,"l":1.69,"c":1.69,"v":124200},{"d":"1985-10-11","o":1.69,"h":1.76,"l":1.69,"c":1.72,"v":176850},{"d":"1985-10-14","o":1.73,"h":1.75,"l":1.73,"c":1.75,"v":52650},{"d":"1985-10-15","o":1.74,"h":1.82,"l":1.74,"c":1.82,"v":382050},{"d":"1985-10-16","o":1.82,"h":1.82,"l":1.8,"c":1.8,"v":415800},{"d":"1985-10-17","o":1.79,"h":1.79,"l":1.69,"c":1.69,"v":213300},{"d":"1985-10-18","o":1.72,"h":1.73,"l":1.69,"c":1.72,"v":324000},{"d":"1985-10-21","o":1.71,"h":1.71,"l":1.67,"c":1.67,"v":168750},{"d":"1985-10-22","o":1.65,"h":1.68,"l":1.64,"c":1.65,"v":603450},{"d":"1985-10-23","o":1.64,"h":1.67,"l":1.63,"c":1.67,"v":480600},{"d":"1985-10-24","o":1.67,"h":1.71,"l":1.67,"c":1.7,"v":171450},{"d":"1985-10-25","o":1.7,"h":1.71,"l":1.69,"c":1.7,"v":106650},{"d":"1985-10-28","o":1.69,"h":1.72,"l":1.69,"c":1.72,"v":176850},{"d":"1985-10-29","o":1.7,"h":1.8,"l":1.7,"c":1.8,"v":367200},{"d":"1985-10-30","o":1.81,"h":1.83,"l":1.78,"c":1.8,"v":295650},{"d":"1985-10-31","o":1.79,"h":1.83,"l":1.79,"c":1.8,"v":216000},{"d":"1985-11-01","o":1.8,"h":1.8,"l":1.77,"c":1.78,"v":218700},{"d":"1985-11-04","o":1.81,"h":1.85,"l":1.79,"c":1.84,"v":333450},{"d":"1985-11-05","o":1.84,"h":1.88,"l":1.82,"c":1.85,"v":310500},{"d":"1985-11-06","o":1.85,"h":1.87,"l":1.82,"c":1.87,"v":247050},{"d":"1985-11-07","o":1.84,"h":1.85,"l":1.81,"c":1.81,"v":170100},{"d":"1985-11-08","o":1.81,"h":1.86,"l":1.8,"c":1.85,"v":186300},{"d":"1985-11-11","o":1.85,"h":1.89,"l":1.83,"c":1.89,"v":153900},{"d":"1985-11-12","o":1.87,"h":1.88,"l":1.82,"c":1.82,"v":344250},{"d":"1985-11-13","o":1.83,"h":1.84,"l":1.79,"c":1.79,"v":110700},{"d":"1985-11-14","o":1.78,"h":1.84,"l":1.78,"c":1.81,"v":243000},{"d":"1985-11-15","o":1.81,"h":1.83,"l":1.8,"c":1.81,"v":217350},{"d":"1985-11-18","o":1.82,"h":1.84,"l":1.81,"c":1.83,"v":263250},{"d":"1985-11-19","o":1.83,"h":1.84,"l":1.81,"c":1.83,"v":290250},{"d":"1985-11-20","o":1.82,"h":1.83,"l":1.81,"c":1.81,"v":151200},{"d":"1985-11-21","o":1.81,"h":1.87,"l":1.81,"c":1.87,"v":378000},{"d":"1985-11-22","o":1.87,"h":1.87,"l":1.85,"c":1.87,"v":616950},{"d":"1985-11-25","o":1.86,"h":1.86,"l":1.81,"c":1.83,"v":627750},{"d":"1985-11-26","o":1.81,"h":1.82,"l":1.8,"c":1.8,"v":1134000},{"d":"1985-11-27","o":1.81,"h":1.85,"l":1.8,"c":1.85,"v":615600},{"d":"1985-11-29","o":1.87,"h":1.88,"l":1.81,"c":1.81,"v":129600},{"d":"1985-12-02","o":1.82,"h":1.84,"l":1.81,"c":1.82,"v":1746900},{"d":"1985-12-03","o":1.84,"h":1.84,"l":1.8,"c":1.84,"v":430650},{"d":"1985-12-04","o":1.84,"h":1.89,"l":1.82,"c":1.87,"v":394200},{"d":"1985-12-05","o":1.89,"h":1.9,"l":1.87,"c":1.88,"v":746550},{"d":"1985-12-06","o":1.87,"h":1.88,"l":1.82,"c":1.86,"v":419850},{"d":"1985-12-09","o":1.86,"h":1.89,"l":1.85,"c":1.87,"v":294300},{"d":"1985-12-10","o":1.85,"h":1.87,"l":1.83,"c":1.86,"v":764100},{"d":"1985-12-11","o":1.86,"h":1.92,"l":1.85,"c":1.92,"v":434700},{"d":"1985-12-12","o":1.91,"h":1.93,"l":1.91,"c":1.93,"v":313200},{"d":"1985-12-13","o":1.91,"h":1.96,"l":1.91,"c":1.95,"v":577800},{"d":"1985-12-16","o":1.96,"h":2,"l":1.94,"c":2,"v":803250},{"d":"1985-12-17","o":1.98,"h":2.01,"l":1.97,"c":1.99,"v":383400},{"d":"1985-12-18","o":2,"h":2.02,"l":1.97,"c":1.98,"v":595350},{"d":"1985-12-19","o":1.99,"h":2,"l":1.97,"c":1.98,"v":275400},{"d":"1985-12-20","o":1.97,"h":2.03,"l":1.96,"c":2.03,"v":715500},{"d":"1985-12-23","o":2.01,"h":2.06,"l":2.01,"c":2.03,"v":392850},{"d":"1985-12-24","o":2.02,"h":2.04,"l":2,"c":2.02,"v":222750},{"d":"1985-12-26","o":2.01,"h":2.04,"l":2.01,"c":2.03,"v":62100},{"d":"1985-12-27","o":2.02,"h":2.06,"l":2.02,"c":2.05,"v":180900},{"d":"1985-12-30","o":2.04,"h":2.07,"l":2.04,"c":2.07,"v":145800},{"d":"1985-12-31","o":2.07,"h":2.11,"l":2.06,"c":2.09,"v":251100},{"d":"1986-01-02","o":2.08,"h":2.08,"l":2.05,"c":2.06,"v":182250},{"d":"1986-01-03","o":2.05,"h":2.07,"l":2.04,"c":2.04,"v":475200},{"d":"1986-01-06","o":2.04,"h":2.06,"l":2.03,"c":2.04,"v":210600},{"d":"1986-01-07","o":2.06,"h":2.06,"l":2.04,"c":2.04,"v":201150},{"d":"1986-01-08","o":2.06,"h":2.06,"l":1.94,"c":1.94,"v":561600},{"d":"1986-01-09","o":1.94,"h":2,"l":1.94,"c":1.97,"v":338850},{"d":"1986-01-10","o":1.99,"h":2.01,"l":1.97,"c":1.97,"v":175500},{"d":"1986-01-13","o":1.99,"h":2.01,"l":1.99,"c":1.99,"v":873450},{"d":"1986-01-14","o":2.03,"h":2.06,"l":2.02,"c":2.04,"v":244350},{"d":"1986-01-15","o":2.04,"h":2.11,"l":2.04,"c":2.09,"v":519750},{"d":"1986-01-16","o":2.11,"h":2.11,"l":2.07,"c":2.08,"v":206550},{"d":"1986-01-17","o":2.07,"h":2.09,"l":2.07,"c":2.07,"v":179550},{"d":"1986-01-20","o":2.06,"h":2.06,"l":2.04,"c":2.05,"v":191700},{"d":"1986-01-21","o":2.07,"h":2.07,"l":2.06,"c":2.06,"v":106650},{"d":"1986-01-22","o":2.05,"h":2.07,"l":2.05,"c":2.06,"v":263250},{"d":"1986-01-23","o":2.05,"h":2.06,"l":2.05,"c":2.05,"v":175500},{"d":"1986-01-24","o":2.05,"h":2.06,"l":2.05,"c":2.06,"v":48600},{"d":"1986-01-27","o":2.06,"h":2.1,"l":2.06,"c":2.09,"v":387450},{"d":"1986-01-28","o":2.08,"h":2.09,"l":2.06,"c":2.08,"v":310500},{"d":"1986-01-29","o":2.1,"h":2.1,"l":2.07,"c":2.07,"v":291600},{"d":"1986-01-30","o":2.06,"h":2.08,"l":2.06,"c":2.06,"v":367200},{"d":"1986-01-31","o":2.05,"h":2.08,"l":2.05,"c":2.06,"v":98550},{"d":"1986-02-03","o":2.07,"h":2.08,"l":2.06,"c":2.06,"v":153900},{"d":"1986-02-04","o":2.06,"h":2.07,"l":2.04,"c":2.06,"v":402300},{"d":"1986-02-05","o":2.05,"h":2.06,"l":2,"c":2,"v":278100},{"d":"1986-02-06","o":2,"h":2.05,"l":2,"c":2.03,"v":167400},{"d":"1986-02-07","o":2.02,"h":2.06,"l":2.02,"c":2.04,"v":261900},{"d":"1986-02-10","o":2.04,"h":2.06,"l":2.04,"c":2.04,"v":328050},{"d":"1986-02-11","o":2.04,"h":2.1,"l":2.04,"c":2.06,"v":457650},{"d":"1986-02-12","o":2.05,"h":2.12,"l":2.05,"c":2.1,"v":329400},{"d":"1986-02-13","o":2.12,"h":2.13,"l":2.09,"c":2.11,"v":183600},{"d":"1986-02-14","o":2.11,"h":2.14,"l":2.1,"c":2.11,"v":187650},{"d":"1986-02-18","o":2.13,"h":2.14,"l":2.11,"c":2.13,"v":252450},{"d":"1986-02-19","o":2.11,"h":2.13,"l":2.07,"c":2.08,"v":232200},{"d":"1986-02-20","o":2.09,"h":2.1,"l":2.07,"c":2.1,"v":155250},{"d":"1986-02-21","o":2.09,"h":2.17,"l":2.09,"c":2.17,"v":386100},{"d":"1986-02-24","o":2.15,"h":2.23,"l":2.13,"c":2.22,"v":708750},{"d":"1986-02-25","o":2.23,"h":2.27,"l":2.18,"c":2.2,"v":297000},{"d":"1986-02-26","o":2.21,"h":2.22,"l":2.19,"c":2.2,"v":337500},{"d":"1986-02-27","o":2.2,"h":2.21,"l":2.18,"c":2.21,"v":175500},{"d":"1986-02-28","o":2.22,"h":2.28,"l":2.21,"c":2.26,"v":962550},{"d":"1986-03-03","o":2.26,"h":2.28,"l":2.22,"c":2.26,"v":271350},{"d":"1986-03-04","o":2.27,"h":2.28,"l":2.23,"c":2.23,"v":256500},{"d":"1986-03-05","o":2.22,"h":2.22,"l":2.16,"c":2.17,"v":175500},{"d":"1986-03-06","o":2.19,"h":2.21,"l":2.16,"c":2.2,"v":199800},{"d":"1986-03-07","o":2.2,"h":2.2,"l":2.17,"c":2.17,"v":448200},{"d":"1986-03-10","o":2.16,"h":2.18,"l":2.13,"c":2.17,"v":279450},{"d":"1986-03-11","o":2.19,"h":2.19,"l":2.13,"c":2.19,"v":338850},{"d":"1986-03-12","o":2.2,"h":2.22,"l":2.18,"c":2.18,"v":334800},{"d":"1986-03-13","o":2.18,"h":2.2,"l":2.16,"c":2.19,"v":251100},{"d":"1986-03-14","o":2.19,"h":2.2,"l":2.13,"c":2.15,"v":361800},{"d":"1986-03-17","o":2.11,"h":2.13,"l":2.07,"c":2.12,"v":562950},{"d":"1986-03-18","o":2.1,"h":2.15,"l":2.1,"c":2.14,"v":444150},{"d":"1986-03-19","o":2.15,"h":2.19,"l":2.15,"c":2.18,"v":513000},{"d":"1986-03-20","o":2.16,"h":2.19,"l":2.12,"c":2.13,"v":325350},{"d":"1986-03-21","o":2.13,"h":2.21,"l":2.11,"c":2.21,"v":1517400},{"d":"1986-03-24","o":2.22,"h":2.24,"l":2.19,"c":2.19,"v":363150},{"d":"1986-03-25","o":2.19,"h":2.2,"l":2.18,"c":2.19,"v":170100},{"d":"1986-03-26","o":2.2,"h":2.22,"l":2.2,"c":2.22,"v":449550},{"d":"1986-03-27","o":2.22,"h":2.22,"l":2.19,"c":2.21,"v":194400},{"d":"1986-03-31","o":2.2,"h":2.23,"l":2.19,"c":2.2,"v":216000},{"d":"1986-04-01","o":2.23,"h":2.28,"l":2.2,"c":2.28,"v":999000},{"d":"1986-04-02","o":2.29,"h":2.29,"l":2.22,"c":2.23,"v":255150},{"d":"1986-04-03","o":2.22,"h":2.22,"l":2.19,"c":2.19,"v":172800},{"d":"1986-04-04","o":2.2,"h":2.21,"l":2.15,"c":2.18,"v":272700},{"d":"1986-04-07","o":2.16,"h":2.22,"l":2.15,"c":2.19,"v":418500},{"d":"1986-04-08","o":2.22,"h":2.24,"l":2.2,"c":2.23,"v":1169100},{"d":"1986-04-09","o":2.23,"h":2.25,"l":2.19,"c":2.19,"v":179550},{"d":"1986-04-10","o":2.19,"h":2.21,"l":2.19,"c":2.21,"v":86400},{"d":"1986-04-11","o":2.21,"h":2.23,"l":2.17,"c":2.2,"v":295650},{"d":"1986-04-14","o":2.21,"h":2.24,"l":2.19,"c":2.24,"v":307800},{"d":"1986-04-15","o":2.22,"h":2.22,"l":2.19,"c":2.2,"v":270000},{"d":"1986-04-16","o":2.2,"h":2.22,"l":2.19,"c":2.22,"v":480600},{"d":"1986-04-17","o":2.2,"h":2.24,"l":2.19,"c":2.24,"v":306450},{"d":"1986-04-18","o":2.23,"h":2.25,"l":2.22,"c":2.24,"v":148500},{"d":"1986-04-21","o":2.22,"h":2.25,"l":2.22,"c":2.24,"v":217350},{"d":"1986-04-22","o":2.25,"h":2.26,"l":2.22,"c":2.26,"v":473850},{"d":"1986-04-23","o":2.22,"h":2.24,"l":2.22,"c":2.22,"v":162000},{"d":"1986-04-24","o":2.24,"h":2.25,"l":2.22,"c":2.22,"v":230850},{"d":"1986-04-25","o":2.22,"h":2.24,"l":2.19,"c":2.19,"v":220050},{"d":"1986-04-28","o":2.21,"h":2.21,"l":2.15,"c":2.19,"v":319950},{"d":"1986-04-29","o":2.18,"h":2.2,"l":2.14,"c":2.15,"v":398250},{"d":"1986-04-30","o":2.14,"h":2.15,"l":2.1,"c":2.1,"v":688500},{"d":"1986-05-01","o":2.09,"h":2.15,"l":2.09,"c":2.15,"v":328050},{"d":"1986-05-02","o":2.13,"h":2.19,"l":2.13,"c":2.17,"v":291600},{"d":"1986-05-05","o":2.15,"h":2.21,"l":2.15,"c":2.2,"v":274050},{"d":"1986-05-06","o":2.19,"h":2.2,"l":2.14,"c":2.16,"v":349650},{"d":"1986-05-07","o":2.16,"h":2.17,"l":2.13,"c":2.15,"v":279450},{"d":"1986-05-08","o":2.15,"h":2.19,"l":2.13,"c":2.18,"v":256500},{"d":"1986-05-09","o":2.17,"h":2.19,"l":2.16,"c":2.18,"v":190350},{"d":"1986-05-12","o":2.17,"h":2.18,"l":2.15,"c":2.15,"v":79650},{"d":"1986-05-13","o":2.15,"h":2.15,"l":2.13,"c":2.13,"v":247050},{"d":"1986-05-14","o":2.15,"h":2.15,"l":2.11,"c":2.13,"v":207900},{"d":"1986-05-15","o":2.12,"h":2.13,"l":2.05,"c":2.06,"v":353700},{"d":"1986-05-16","o":2.07,"h":2.07,"l":2.05,"c":2.06,"v":284850},{"d":"1986-05-19","o":2.06,"h":2.07,"l":2.06,"c":2.06,"v":333450},{"d":"1986-05-20","o":2.07,"h":2.12,"l":2.07,"c":2.11,"v":130950},{"d":"1986-05-21","o":2.11,"h":2.11,"l":2.04,"c":2.06,"v":407700},{"d":"1986-05-22","o":2.06,"h":2.09,"l":2.06,"c":2.06,"v":253800},{"d":"1986-05-23","o":2.04,"h":2.09,"l":2.03,"c":2.06,"v":693900},{"d":"1986-05-27","o":2.06,"h":2.07,"l":2,"c":2.06,"v":476550},{"d":"1986-05-28","o":2.07,"h":2.09,"l":2.06,"c":2.09,"v":924750},{"d":"1986-05-29","o":2.11,"h":2.24,"l":2.11,"c":2.24,"v":807300},{"d":"1986-05-30","o":2.23,"h":2.26,"l":2.2,"c":2.23,"v":753300},{"d":"1986-06-02","o":2.23,"h":2.3,"l":2.23,"c":2.27,"v":704700},{"d":"1986-06-03","o":2.26,"h":2.27,"l":2.24,"c":2.24,"v":330750},{"d":"1986-06-04","o":2.22,"h":2.22,"l":2.19,"c":2.19,"v":101250},{"d":"1986-06-05","o":2.2,"h":2.2,"l":2.17,"c":2.19,"v":130950},{"d":"1986-06-06","o":2.2,"h":2.21,"l":2.19,"c":2.19,"v":194400},{"d":"1986-06-09","o":2.2,"h":2.2,"l":2.12,"c":2.12,"v":453600},{"d":"1986-06-10","o":2.11,"h":2.15,"l":2.1,"c":2.11,"v":220050},{"d":"1986-06-11","o":2.13,"h":2.16,"l":2.13,"c":2.13,"v":330750},{"d":"1986-06-12","o":2.15,"h":2.16,"l":2.13,"c":2.13,"v":83700},{"d":"1986-06-13","o":2.15,"h":2.19,"l":2.15,"c":2.17,"v":413100},{"d":"1986-06-16","o":2.18,"h":2.19,"l":2.17,"c":2.19,"v":403650},{"d":"1986-06-17","o":2.21,"h":2.21,"l":2.15,"c":2.21,"v":359100},{"d":"1986-06-18","o":2.21,"h":2.22,"l":2.18,"c":2.2,"v":298350},{"d":"1986-06-19","o":2.19,"h":2.22,"l":2.19,"c":2.2,"v":145800},{"d":"1986-06-20","o":2.21,"h":2.21,"l":2.16,"c":2.16,"v":452250},{"d":"1986-06-23","o":2.18,"h":2.2,"l":2.18,"c":2.19,"v":166050},{"d":"1986-06-24","o":2.2,"h":2.2,"l":2.17,"c":2.18,"v":479250},{"d":"1986-06-25","o":2.18,"h":2.19,"l":2.16,"c":2.17,"v":504900},{"d":"1986-06-26","o":2.19,"h":2.19,"l":2.17,"c":2.19,"v":334800},{"d":"1986-06-27","o":2.17,"h":2.21,"l":2.17,"c":2.21,"v":411750},{"d":"1986-06-30","o":2.22,"h":2.24,"l":2.18,"c":2.21,"v":500850},{"d":"1986-07-01","o":2.23,"h":2.27,"l":2.23,"c":2.26,"v":554850},{"d":"1986-07-02","o":2.27,"h":2.28,"l":2.24,"c":2.27,"v":303750},{"d":"1986-07-03","o":2.26,"h":2.29,"l":2.25,"c":2.26,"v":700650},{"d":"1986-07-07","o":2.27,"h":2.27,"l":2.2,"c":2.2,"v":600750},{"d":"1986-07-08","o":2.19,"h":2.2,"l":2.17,"c":2.19,"v":340200},{"d":"1986-07-09","o":2.2,"h":2.22,"l":2.19,"c":2.2,"v":178200},{"d":"1986-07-10","o":2.22,"h":2.24,"l":2.1,"c":2.1,"v":554850},{"d":"1986-07-11","o":2.1,"h":2.11,"l":2.04,"c":2.06,"v":473850},{"d":"1986-07-14","o":2.07,"h":2.07,"l":1.97,"c":1.99,"v":305100},{"d":"1986-07-15","o":1.99,"h":2.01,"l":1.96,"c":1.97,"v":1144800},{"d":"1986-07-16","o":1.97,"h":2.02,"l":1.96,"c":1.98,"v":535950},{"d":"1986-07-17","o":1.99,"h":1.99,"l":1.95,"c":1.95,"v":329400},{"d":"1986-07-18","o":1.96,"h":1.97,"l":1.91,"c":1.91,"v":467100},{"d":"1986-07-21","o":1.89,"h":1.95,"l":1.89,"c":1.94,"v":284850},{"d":"1986-07-22","o":1.94,"h":1.95,"l":1.89,"c":1.89,"v":544050},{"d":"1986-07-23","o":1.91,"h":1.94,"l":1.9,"c":1.93,"v":174150},{"d":"1986-07-24","o":1.94,"h":1.95,"l":1.93,"c":1.94,"v":375300},{"d":"1986-07-25","o":1.94,"h":1.99,"l":1.94,"c":1.99,"v":248400},{"d":"1986-07-28","o":1.97,"h":1.97,"l":1.94,"c":1.94,"v":59400},{"d":"1986-07-29","o":1.93,"h":1.94,"l":1.91,"c":1.94,"v":205200},{"d":"1986-07-30","o":1.94,"h":1.95,"l":1.92,"c":1.95,"v":162000},{"d":"1986-07-31","o":1.95,"h":1.96,"l":1.88,"c":1.9,"v":224100},{"d":"1986-08-01","o":1.9,"h":1.91,"l":1.88,"c":1.89,"v":194400},{"d":"1986-08-04","o":1.9,"h":1.9,"l":1.83,"c":1.86,"v":376650},{"d":"1986-08-05","o":1.85,"h":1.86,"l":1.83,"c":1.86,"v":237600},{"d":"1986-08-06","o":1.86,"h":1.86,"l":1.81,"c":1.82,"v":110700},{"d":"1986-08-07","o":1.8,"h":1.81,"l":1.78,"c":1.78,"v":299700},{"d":"1986-08-08","o":1.76,"h":1.86,"l":1.73,"c":1.82,"v":2253150},{"d":"1986-08-11","o":1.81,"h":1.85,"l":1.81,"c":1.85,"v":256500},{"d":"1986-08-12","o":1.87,"h":1.87,"l":1.83,"c":1.85,"v":198450},{"d":"1986-08-13","o":1.86,"h":1.91,"l":1.84,"c":1.91,"v":1128600},{"d":"1986-08-14","o":1.89,"h":1.98,"l":1.89,"c":1.98,"v":508950},{"d":"1986-08-15","o":1.98,"h":2.01,"l":1.98,"c":2.01,"v":410400},{"d":"1986-08-18","o":1.99,"h":1.99,"l":1.96,"c":1.97,"v":176850},{"d":"1986-08-19","o":1.96,"h":1.96,"l":1.87,"c":1.87,"v":441450},{"d":"1986-08-20","o":1.88,"h":1.89,"l":1.84,"c":1.86,"v":711450},{"d":"1986-08-21","o":1.88,"h":1.88,"l":1.85,"c":1.88,"v":383400},{"d":"1986-08-22","o":1.87,"h":1.9,"l":1.87,"c":1.89,"v":523800},{"d":"1986-08-25","o":1.91,"h":1.99,"l":1.9,"c":1.94,"v":3037500},{"d":"1986-08-26","o":1.94,"h":1.98,"l":1.89,"c":1.94,"v":253800},{"d":"1986-08-27","o":1.94,"h":1.95,"l":1.89,"c":1.92,"v":291600},{"d":"1986-08-28","o":1.93,"h":1.93,"l":1.92,"c":1.93,"v":448200},{"d":"1986-08-29","o":1.93,"h":1.95,"l":1.9,"c":1.91,"v":298350},{"d":"1986-09-02","o":1.93,"h":1.97,"l":1.93,"c":1.94,"v":179550},{"d":"1986-09-03","o":1.91,"h":1.95,"l":1.91,"c":1.93,"v":180900},{"d":"1986-09-04","o":1.94,"h":1.97,"l":1.93,"c":1.96,"v":305100},{"d":"1986-09-05","o":1.97,"h":1.98,"l":1.94,"c":1.97,"v":195750},{"d":"1986-09-08","o":1.96,"h":1.98,"l":1.94,"c":1.96,"v":280800},{"d":"1986-09-09","o":1.97,"h":1.98,"l":1.92,"c":1.95,"v":211950},{"d":"1986-09-10","o":1.96,"h":1.96,"l":1.93,"c":1.96,"v":213300},{"d":"1986-09-11","o":1.96,"h":1.98,"l":1.94,"c":1.94,"v":1371600},{"d":"1986-09-12","o":1.94,"h":1.98,"l":1.94,"c":1.96,"v":553500},{"d":"1986-09-15","o":1.95,"h":1.97,"l":1.94,"c":1.95,"v":260550},{"d":"1986-09-16","o":1.94,"h":1.95,"l":1.91,"c":1.94,"v":429300},{"d":"1986-09-17","o":1.94,"h":1.95,"l":1.93,"c":1.94,"v":234900},{"d":"1986-09-18","o":1.94,"h":1.96,"l":1.94,"c":1.96,"v":228150},{"d":"1986-09-19","o":1.94,"h":1.97,"l":1.94,"c":1.94,"v":588600},{"d":"1986-09-22","o":1.94,"h":1.97,"l":1.94,"c":1.97,"v":364500},{"d":"1986-09-23","o":1.97,"h":1.98,"l":1.95,"c":1.96,"v":170100},{"d":"1986-09-24","o":1.98,"h":1.98,"l":1.96,"c":1.97,"v":205200},{"d":"1986-09-25","o":1.97,"h":1.98,"l":1.96,"c":1.96,"v":247050},{"d":"1986-09-26","o":1.94,"h":1.96,"l":1.94,"c":1.96,"v":1233900},{"d":"1986-09-29","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":345600},{"d":"1986-09-30","o":1.94,"h":1.95,"l":1.93,"c":1.95,"v":251100},{"d":"1986-10-01","o":1.96,"h":1.96,"l":1.93,"c":1.93,"v":222750},{"d":"1986-10-02","o":1.93,"h":1.94,"l":1.93,"c":1.94,"v":110700},{"d":"1986-10-03","o":1.94,"h":1.95,"l":1.93,"c":1.94,"v":436050},{"d":"1986-10-06","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":33750},{"d":"1986-10-07","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":163350},{"d":"1986-10-08","o":1.93,"h":1.96,"l":1.93,"c":1.94,"v":124200},{"d":"1986-10-09","o":1.94,"h":1.97,"l":1.94,"c":1.95,"v":190350},{"d":"1986-10-10","o":1.93,"h":1.97,"l":1.93,"c":1.95,"v":271350},{"d":"1986-10-13","o":1.95,"h":1.99,"l":1.94,"c":1.97,"v":344250},{"d":"1986-10-14","o":1.99,"h":2.04,"l":1.97,"c":2.04,"v":325350},{"d":"1986-10-15","o":2.03,"h":2.04,"l":1.96,"c":1.97,"v":371250},{"d":"1986-10-16","o":1.96,"h":1.98,"l":1.96,"c":1.98,"v":113400},{"d":"1986-10-17","o":1.96,"h":1.96,"l":1.9,"c":1.94,"v":616950},{"d":"1986-10-20","o":1.94,"h":1.94,"l":1.93,"c":1.94,"v":880200},{"d":"1986-10-21","o":1.94,"h":1.95,"l":1.93,"c":1.93,"v":113400},{"d":"1986-10-22","o":1.93,"h":1.94,"l":1.92,"c":1.92,"v":1231200},{"d":"1986-10-23","o":1.91,"h":1.94,"l":1.91,"c":1.94,"v":426600},{"d":"1986-10-24","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":972000},{"d":"1986-10-27","o":1.93,"h":1.95,"l":1.93,"c":1.94,"v":202500},{"d":"1986-10-28","o":1.94,"h":1.95,"l":1.94,"c":1.94,"v":205200},{"d":"1986-10-29","o":1.95,"h":1.95,"l":1.93,"c":1.93,"v":265950},{"d":"1986-10-30","o":1.94,"h":1.94,"l":1.93,"c":1.94,"v":517050},{"d":"1986-10-31","o":1.93,"h":1.94,"l":1.93,"c":1.93,"v":649350},{"d":"1986-11-03","o":1.93,"h":1.94,"l":1.93,"c":1.94,"v":337500},{"d":"1986-11-04","o":1.93,"h":1.94,"l":1.93,"c":1.93,"v":346950},{"d":"1986-11-05","o":1.93,"h":1.95,"l":1.93,"c":1.94,"v":201150},{"d":"1986-11-06","o":1.94,"h":1.95,"l":1.94,"c":1.94,"v":309150},{"d":"1986-11-07","o":1.94,"h":1.95,"l":1.93,"c":1.93,"v":556200},{"d":"1986-11-10","o":1.94,"h":1.94,"l":1.93,"c":1.94,"v":267300},{"d":"1986-11-11","o":1.94,"h":1.95,"l":1.93,"c":1.94,"v":702000},{"d":"1986-11-12","o":1.94,"h":1.95,"l":1.93,"c":1.94,"v":395550},{"d":"1986-11-13","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":303750},{"d":"1986-11-14","o":1.94,"h":1.95,"l":1.94,"c":1.94,"v":220050},{"d":"1986-11-17","o":1.93,"h":1.94,"l":1.93,"c":1.93,"v":383400},{"d":"1986-11-18","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":454950},{"d":"1986-11-19","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":329400},{"d":"1986-11-20","o":1.94,"h":1.96,"l":1.93,"c":1.95,"v":403650},{"d":"1986-11-21","o":1.96,"h":1.96,"l":1.94,"c":1.94,"v":284850},{"d":"1986-11-24","o":1.94,"h":1.95,"l":1.94,"c":1.95,"v":271350},{"d":"1986-11-25","o":1.95,"h":1.95,"l":1.94,"c":1.95,"v":315900},{"d":"1986-11-26","o":1.94,"h":1.95,"l":1.94,"c":1.94,"v":205200},{"d":"1986-11-28","o":1.94,"h":1.95,"l":1.94,"c":1.94,"v":152550},{"d":"1986-12-01","o":1.94,"h":1.96,"l":1.94,"c":1.95,"v":467100},{"d":"1986-12-02","o":1.95,"h":1.97,"l":1.94,"c":1.96,"v":862650},{"d":"1986-12-03","o":1.98,"h":1.99,"l":1.95,"c":1.98,"v":255150},{"d":"1986-12-04","o":1.97,"h":1.99,"l":1.96,"c":1.97,"v":193050},{"d":"1986-12-05","o":1.97,"h":1.98,"l":1.94,"c":1.94,"v":294300},{"d":"1986-12-08","o":1.94,"h":1.96,"l":1.94,"c":1.95,"v":290250},{"d":"1986-12-09","o":1.96,"h":1.96,"l":1.94,"c":1.95,"v":399600},{"d":"1986-12-10","o":1.94,"h":1.95,"l":1.93,"c":1.94,"v":207900},{"d":"1986-12-11","o":1.94,"h":1.95,"l":1.94,"c":1.94,"v":187650},{"d":"1986-12-12","o":1.94,"h":1.95,"l":1.94,"c":1.95,"v":224100},{"d":"1986-12-15","o":1.94,"h":1.95,"l":1.94,"c":1.95,"v":297000},{"d":"1986-12-16","o":1.95,"h":1.95,"l":1.94,"c":1.95,"v":475200},{"d":"1986-12-17","o":1.94,"h":1.95,"l":1.94,"c":1.94,"v":642600},{"d":"1986-12-18","o":1.94,"h":1.96,"l":1.94,"c":1.95,"v":1931850},{"d":"1986-12-19","o":1.95,"h":1.95,"l":1.94,"c":1.95,"v":718200},{"d":"1986-12-22","o":1.94,"h":1.96,"l":1.94,"c":1.95,"v":639900},{"d":"1986-12-23","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":587250},{"d":"1986-12-24","o":1.93,"h":1.94,"l":1.93,"c":1.94,"v":419850},{"d":"1986-12-26","o":1.94,"h":1.94,"l":1.93,"c":1.94,"v":106650},{"d":"1986-12-29","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":400950},{"d":"1986-12-30","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":355050},{"d":"1986-12-31","o":1.93,"h":1.96,"l":1.93,"c":1.94,"v":789750},{"d":"1987-01-02","o":1.94,"h":1.98,"l":1.94,"c":1.97,"v":159300},{"d":"1987-01-05","o":1.98,"h":2,"l":1.95,"c":1.99,"v":274050},{"d":"1987-01-06","o":2,"h":2.01,"l":1.98,"c":1.99,"v":403650},{"d":"1987-01-07","o":2.01,"h":2.02,"l":2,"c":2,"v":932850},{"d":"1987-01-08","o":2.02,"h":2.07,"l":2.01,"c":2.06,"v":595350},{"d":"1987-01-09","o":2.07,"h":2.11,"l":2.05,"c":2.06,"v":421200},{"d":"1987-01-12","o":2.06,"h":2.07,"l":2.02,"c":2.05,"v":344250},{"d":"1987-01-13","o":2.09,"h":2.09,"l":2.06,"c":2.06,"v":182250},{"d":"1987-01-14","o":2.04,"h":2.09,"l":2.03,"c":2.07,"v":248400},{"d":"1987-01-15","o":2.09,"h":2.14,"l":2.09,"c":2.12,"v":279450},{"d":"1987-01-16","o":2.14,"h":2.14,"l":2.08,"c":2.11,"v":284850},{"d":"1987-01-19","o":2.1,"h":2.18,"l":2.09,"c":2.16,"v":152550},{"d":"1987-01-20","o":2.18,"h":2.18,"l":2.12,"c":2.12,"v":286200},{"d":"1987-01-21","o":2.11,"h":2.15,"l":2.1,"c":2.11,"v":345600},{"d":"1987-01-22","o":2.14,"h":2.14,"l":2.08,"c":2.09,"v":495450},{"d":"1987-01-23","o":2.08,"h":2.14,"l":1.98,"c":2,"v":947700},{"d":"1987-01-26","o":2,"h":2.04,"l":2,"c":2.01,"v":260550},{"d":"1987-01-27","o":2.02,"h":2.03,"l":1.98,"c":1.98,"v":669600},{"d":"1987-01-28","o":2,"h":2.04,"l":2,"c":2.01,"v":479250},{"d":"1987-01-29","o":2.04,"h":2.11,"l":2.04,"c":2.11,"v":1517400},{"d":"1987-01-30","o":2.13,"h":2.13,"l":2.06,"c":2.08,"v":661500},{"d":"1987-02-02","o":2.1,"h":2.13,"l":2.09,"c":2.13,"v":271350},{"d":"1987-02-03","o":2.15,"h":2.21,"l":2.15,"c":2.21,"v":334800},{"d":"1987-02-04","o":2.24,"h":2.28,"l":2.22,"c":2.23,"v":672300},{"d":"1987-02-05","o":2.22,"h":2.35,"l":2.22,"c":2.35,"v":769500},{"d":"1987-02-06","o":2.35,"h":2.46,"l":2.35,"c":2.42,"v":1440450},{"d":"1987-02-09","o":2.42,"h":2.44,"l":2.39,"c":2.4,"v":862650},{"d":"1987-02-10","o":2.39,"h":2.4,"l":2.37,"c":2.39,"v":1313550},{"d":"1987-02-11","o":2.39,"h":2.4,"l":2.37,"c":2.4,"v":643950},{"d":"1987-02-12","o":2.42,"h":2.43,"l":2.38,"c":2.38,"v":573750},{"d":"1987-02-13","o":2.37,"h":2.4,"l":2.32,"c":2.38,"v":373950},{"d":"1987-02-17","o":2.37,"h":2.37,"l":2.33,"c":2.37,"v":387450},{"d":"1987-02-18","o":2.37,"h":2.41,"l":2.35,"c":2.38,"v":494100},{"d":"1987-02-19","o":2.38,"h":2.4,"l":2.38,"c":2.39,"v":124200},{"d":"1987-02-20","o":2.38,"h":2.39,"l":2.33,"c":2.33,"v":1011150},{"d":"1987-02-23","o":2.32,"h":2.35,"l":2.3,"c":2.35,"v":1429650},{"d":"1987-02-24","o":2.34,"h":2.37,"l":2.33,"c":2.35,"v":1239300},{"d":"1987-02-25","o":2.35,"h":2.37,"l":2.35,"c":2.35,"v":600750},{"d":"1987-02-26","o":2.37,"h":2.38,"l":2.35,"c":2.37,"v":589950},{"d":"1987-02-27","o":2.38,"h":2.39,"l":2.36,"c":2.38,"v":943650},{"d":"1987-03-02","o":2.37,"h":2.39,"l":2.37,"c":2.39,"v":64800},{"d":"1987-03-03","o":2.39,"h":2.39,"l":2.37,"c":2.37,"v":67500},{"d":"1987-03-04","o":2.37,"h":2.38,"l":2.35,"c":2.38,"v":463050},{"d":"1987-03-05","o":2.36,"h":2.37,"l":2.35,"c":2.36,"v":518400},{"d":"1987-03-06","o":2.35,"h":2.35,"l":2.31,"c":2.35,"v":172800},{"d":"1987-03-09","o":2.35,"h":2.35,"l":2.32,"c":2.33,"v":797850},{"d":"1987-03-10","o":2.34,"h":2.36,"l":2.33,"c":2.33,"v":183600},{"d":"1987-03-11","o":2.32,"h":2.34,"l":2.32,"c":2.32,"v":136350},{"d":"1987-03-12","o":2.32,"h":2.34,"l":2.32,"c":2.32,"v":160650},{"d":"1987-03-13","o":2.32,"h":2.33,"l":2.32,"c":2.33,"v":353700},{"d":"1987-03-16","o":2.33,"h":2.34,"l":2.33,"c":2.33,"v":135000},{"d":"1987-03-17","o":2.33,"h":2.34,"l":2.31,"c":2.33,"v":533250},{"d":"1987-03-18","o":2.35,"h":2.38,"l":2.34,"c":2.36,"v":330750},{"d":"1987-03-19","o":2.36,"h":2.36,"l":2.33,"c":2.33,"v":800550},{"d":"1987-03-20","o":2.33,"h":2.38,"l":2.33,"c":2.38,"v":498150},{"d":"1987-03-23","o":2.37,"h":2.38,"l":2.37,"c":2.37,"v":279450},{"d":"1987-03-24","o":2.37,"h":2.39,"l":2.37,"c":2.39,"v":210600},{"d":"1987-03-25","o":2.39,"h":2.39,"l":2.37,"c":2.37,"v":363150},{"d":"1987-03-26","o":2.37,"h":2.4,"l":2.37,"c":2.39,"v":182250},{"d":"1987-03-27","o":2.38,"h":2.39,"l":2.38,"c":2.39,"v":85050},{"d":"1987-03-30","o":2.37,"h":2.38,"l":2.37,"c":2.37,"v":473850},{"d":"1987-03-31","o":2.37,"h":2.4,"l":2.37,"c":2.38,"v":109350},{"d":"1987-04-01","o":2.37,"h":2.41,"l":2.37,"c":2.38,"v":297000},{"d":"1987-04-02","o":2.38,"h":2.4,"l":2.37,"c":2.4,"v":193050},{"d":"1987-04-03","o":2.41,"h":2.41,"l":2.38,"c":2.41,"v":341550},{"d":"1987-04-06","o":2.4,"h":2.46,"l":2.39,"c":2.43,"v":456300},{"d":"1987-04-07","o":2.41,"h":2.44,"l":2.41,"c":2.42,"v":472500},{"d":"1987-04-08","o":2.42,"h":2.43,"l":2.41,"c":2.42,"v":322650},{"d":"1987-04-09","o":2.43,"h":2.43,"l":2.42,"c":2.43,"v":156600},{"d":"1987-04-10","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":186300},{"d":"1987-04-13","o":2.44,"h":2.44,"l":2.43,"c":2.43,"v":286200},{"d":"1987-04-14","o":2.42,"h":2.42,"l":2.39,"c":2.4,"v":810000},{"d":"1987-04-15","o":2.4,"h":2.4,"l":2.39,"c":2.4,"v":301050},{"d":"1987-04-16","o":2.39,"h":2.41,"l":2.39,"c":2.39,"v":361800},{"d":"1987-04-20","o":2.42,"h":2.44,"l":2.39,"c":2.41,"v":770850},{"d":"1987-04-21","o":2.41,"h":2.43,"l":2.39,"c":2.43,"v":486000},{"d":"1987-04-22","o":2.43,"h":2.44,"l":2.39,"c":2.39,"v":657450},{"d":"1987-04-23","o":2.39,"h":2.41,"l":2.37,"c":2.38,"v":490050},{"d":"1987-04-24","o":2.36,"h":2.37,"l":2.34,"c":2.34,"v":198450},{"d":"1987-04-27","o":2.33,"h":2.36,"l":2.32,"c":2.35,"v":990900},{"d":"1987-04-28","o":2.33,"h":2.38,"l":2.33,"c":2.35,"v":804600},{"d":"1987-04-29","o":2.37,"h":2.37,"l":2.34,"c":2.35,"v":234900},{"d":"1987-04-30","o":2.35,"h":2.37,"l":2.34,"c":2.37,"v":170100},{"d":"1987-05-01","o":2.37,"h":2.37,"l":2.34,"c":2.34,"v":267300},{"d":"1987-05-04","o":2.34,"h":2.36,"l":2.33,"c":2.36,"v":203850},{"d":"1987-05-05","o":2.36,"h":2.37,"l":2.35,"c":2.35,"v":121500},{"d":"1987-05-06","o":2.35,"h":2.37,"l":2.34,"c":2.34,"v":278100},{"d":"1987-05-07","o":2.35,"h":2.35,"l":2.32,"c":2.32,"v":47250},{"d":"1987-05-08","o":2.33,"h":2.35,"l":2.27,"c":2.31,"v":152550},{"d":"1987-05-11","o":2.31,"h":2.36,"l":2.31,"c":2.33,"v":148500},{"d":"1987-05-12","o":2.31,"h":2.32,"l":2.3,"c":2.31,"v":97200},{"d":"1987-05-13","o":2.3,"h":2.3,"l":2.23,"c":2.28,"v":294300},{"d":"1987-05-14","o":2.27,"h":2.27,"l":2.24,"c":2.25,"v":244350},{"d":"1987-05-15","o":2.25,"h":2.25,"l":2.21,"c":2.24,"v":645300},{"d":"1987-05-18","o":2.25,"h":2.25,"l":2.22,"c":2.25,"v":592650},{"d":"1987-05-19","o":2.25,"h":2.3,"l":2.25,"c":2.26,"v":411750},{"d":"1987-05-20","o":2.26,"h":2.3,"l":2.26,"c":2.3,"v":114750},{"d":"1987-05-21","o":2.28,"h":2.3,"l":2.27,"c":2.28,"v":183600},{"d":"1987-05-22","o":2.3,"h":2.3,"l":2.27,"c":2.27,"v":502200},{"d":"1987-05-26","o":2.29,"h":2.31,"l":2.29,"c":2.31,"v":72900},{"d":"1987-05-27","o":2.31,"h":2.31,"l":2.3,"c":2.3,"v":369900},{"d":"1987-05-28","o":2.3,"h":2.31,"l":2.3,"c":2.31,"v":261900},{"d":"1987-05-29","o":2.31,"h":2.38,"l":2.31,"c":2.35,"v":472500},{"d":"1987-06-01","o":2.33,"h":2.35,"l":2.32,"c":2.33,"v":322650},{"d":"1987-06-02","o":2.33,"h":2.36,"l":2.33,"c":2.35,"v":126900},{"d":"1987-06-03","o":2.37,"h":2.38,"l":2.36,"c":2.37,"v":79650},{"d":"1987-06-04","o":2.39,"h":2.39,"l":2.35,"c":2.37,"v":128250},{"d":"1987-06-05","o":2.37,"h":2.39,"l":2.36,"c":2.39,"v":94500},{"d":"1987-06-08","o":2.37,"h":2.41,"l":2.36,"c":2.41,"v":152550},{"d":"1987-06-09","o":2.41,"h":2.41,"l":2.37,"c":2.4,"v":145800},{"d":"1987-06-10","o":2.36,"h":2.4,"l":2.34,"c":2.36,"v":421200},{"d":"1987-06-11","o":2.36,"h":2.39,"l":2.35,"c":2.36,"v":849150},{"d":"1987-06-12","o":2.36,"h":2.37,"l":2.35,"c":2.37,"v":63450},{"d":"1987-06-15","o":2.36,"h":2.38,"l":2.34,"c":2.35,"v":94500},{"d":"1987-06-16","o":2.34,"h":2.35,"l":2.33,"c":2.33,"v":452250},{"d":"1987-06-17","o":2.32,"h":2.37,"l":2.32,"c":2.36,"v":557550},{"d":"1987-06-18","o":2.35,"h":2.38,"l":2.35,"c":2.37,"v":311850},{"d":"1987-06-19","o":2.37,"h":2.39,"l":2.36,"c":2.39,"v":256500},{"d":"1987-06-22","o":2.39,"h":2.4,"l":2.37,"c":2.38,"v":217350},{"d":"1987-06-23","o":2.4,"h":2.41,"l":2.38,"c":2.39,"v":292950},{"d":"1987-06-24","o":2.41,"h":2.42,"l":2.39,"c":2.41,"v":421200},{"d":"1987-06-25","o":2.43,"h":2.44,"l":2.43,"c":2.44,"v":356400},{"d":"1987-06-26","o":2.43,"h":2.45,"l":2.42,"c":2.44,"v":298350},{"d":"1987-06-29","o":2.43,"h":2.44,"l":2.42,"c":2.43,"v":279450},{"d":"1987-06-30","o":2.43,"h":2.44,"l":2.4,"c":2.4,"v":1142100},{"d":"1987-07-01","o":2.42,"h":2.44,"l":2.39,"c":2.39,"v":437400},{"d":"1987-07-02","o":2.4,"h":2.44,"l":2.4,"c":2.44,"v":437400},{"d":"1987-07-06","o":2.44,"h":2.46,"l":2.41,"c":2.41,"v":503550},{"d":"1987-07-07","o":2.43,"h":2.43,"l":2.42,"c":2.42,"v":106650},{"d":"1987-07-08","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":83700},{"d":"1987-07-09","o":2.45,"h":2.46,"l":2.44,"c":2.44,"v":81000},{"d":"1987-07-10","o":2.44,"h":2.48,"l":2.44,"c":2.48,"v":184950},{"d":"1987-07-13","o":2.48,"h":2.49,"l":2.46,"c":2.46,"v":446850},{"d":"1987-07-14","o":2.45,"h":2.47,"l":2.44,"c":2.46,"v":1756350},{"d":"1987-07-15","o":2.46,"h":2.48,"l":2.46,"c":2.47,"v":171450},{"d":"1987-07-16","o":2.46,"h":2.49,"l":2.46,"c":2.48,"v":577800},{"d":"1987-07-17","o":2.47,"h":2.54,"l":2.47,"c":2.53,"v":938250},{"d":"1987-07-20","o":2.51,"h":2.56,"l":2.5,"c":2.5,"v":1992600},{"d":"1987-07-21","o":2.49,"h":2.51,"l":2.48,"c":2.48,"v":418500},{"d":"1987-07-22","o":2.47,"h":2.48,"l":2.46,"c":2.48,"v":58050},{"d":"1987-07-23","o":2.47,"h":2.49,"l":2.47,"c":2.47,"v":63450},{"d":"1987-07-24","o":2.46,"h":2.48,"l":2.44,"c":2.48,"v":1232550},{"d":"1987-07-27","o":2.48,"h":2.54,"l":2.48,"c":2.53,"v":839700},{"d":"1987-07-28","o":2.52,"h":2.6,"l":2.52,"c":2.58,"v":931500},{"d":"1987-07-29","o":2.58,"h":2.63,"l":2.58,"c":2.63,"v":148500},{"d":"1987-07-30","o":2.64,"h":2.67,"l":2.64,"c":2.67,"v":282150},{"d":"1987-07-31","o":2.69,"h":2.69,"l":2.67,"c":2.69,"v":405000},{"d":"1987-08-03","o":2.67,"h":2.7,"l":2.67,"c":2.69,"v":182250},{"d":"1987-08-04","o":2.68,"h":2.7,"l":2.68,"c":2.69,"v":205200},{"d":"1987-08-05","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":792450},{"d":"1987-08-06","o":2.69,"h":2.72,"l":2.69,"c":2.71,"v":355050},{"d":"1987-08-07","o":2.72,"h":2.73,"l":2.7,"c":2.72,"v":495450},{"d":"1987-08-10","o":2.72,"h":2.73,"l":2.71,"c":2.72,"v":199800},{"d":"1987-08-11","o":2.71,"h":2.78,"l":2.71,"c":2.77,"v":884250},{"d":"1987-08-12","o":2.77,"h":2.81,"l":2.75,"c":2.77,"v":1258200},{"d":"1987-08-13","o":2.75,"h":2.78,"l":2.75,"c":2.76,"v":810000},{"d":"1987-08-14","o":2.76,"h":2.77,"l":2.75,"c":2.76,"v":272700},{"d":"1987-08-17","o":2.75,"h":2.78,"l":2.75,"c":2.78,"v":1027350},{"d":"1987-08-18","o":2.76,"h":2.76,"l":2.7,"c":2.71,"v":229500},{"d":"1987-08-19","o":2.7,"h":2.7,"l":2.69,"c":2.69,"v":48600},{"d":"1987-08-20","o":2.69,"h":2.72,"l":2.69,"c":2.7,"v":662850},{"d":"1987-08-21","o":2.72,"h":2.73,"l":2.71,"c":2.72,"v":584550},{"d":"1987-08-24","o":2.72,"h":2.74,"l":2.71,"c":2.71,"v":446850},{"d":"1987-08-25","o":2.71,"h":2.73,"l":2.71,"c":2.71,"v":186300},{"d":"1987-08-26","o":2.71,"h":2.72,"l":2.71,"c":2.72,"v":155250},{"d":"1987-08-27","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":72900},{"d":"1987-08-28","o":2.71,"h":2.72,"l":2.67,"c":2.7,"v":245700},{"d":"1987-08-31","o":2.7,"h":2.71,"l":2.7,"c":2.71,"v":130950},{"d":"1987-09-01","o":2.71,"h":2.72,"l":2.69,"c":2.69,"v":279450},{"d":"1987-09-02","o":2.67,"h":2.69,"l":2.58,"c":2.63,"v":515700},{"d":"1987-09-03","o":2.63,"h":2.65,"l":2.6,"c":2.61,"v":189000},{"d":"1987-09-04","o":2.62,"h":2.66,"l":2.61,"c":2.65,"v":216000},{"d":"1987-09-08","o":2.65,"h":2.65,"l":2.63,"c":2.63,"v":315900},{"d":"1987-09-09","o":2.63,"h":2.65,"l":2.63,"c":2.63,"v":635850},{"d":"1987-09-10","o":2.65,"h":2.67,"l":2.63,"c":2.65,"v":301050},{"d":"1987-09-11","o":2.66,"h":2.66,"l":2.63,"c":2.64,"v":172800},{"d":"1987-09-14","o":2.63,"h":2.65,"l":2.63,"c":2.65,"v":132300},{"d":"1987-09-15","o":2.64,"h":2.65,"l":2.63,"c":2.63,"v":175500},{"d":"1987-09-16","o":2.63,"h":2.65,"l":2.63,"c":2.63,"v":396900},{"d":"1987-09-17","o":2.64,"h":2.66,"l":2.63,"c":2.63,"v":201150},{"d":"1987-09-18","o":2.63,"h":2.65,"l":2.63,"c":2.64,"v":313200},{"d":"1987-09-21","o":2.65,"h":2.65,"l":2.63,"c":2.65,"v":349650},{"d":"1987-09-22","o":2.65,"h":2.65,"l":2.63,"c":2.65,"v":126900},{"d":"1987-09-23","o":2.65,"h":2.69,"l":2.65,"c":2.69,"v":193050},{"d":"1987-09-24","o":2.67,"h":2.75,"l":2.67,"c":2.74,"v":448200},{"d":"1987-09-25","o":2.72,"h":2.74,"l":2.72,"c":2.73,"v":129600},{"d":"1987-09-28","o":2.76,"h":2.77,"l":2.74,"c":2.75,"v":249750},{"d":"1987-09-29","o":2.75,"h":2.78,"l":2.75,"c":2.77,"v":129600},{"d":"1987-09-30","o":2.79,"h":2.83,"l":2.79,"c":2.83,"v":182250},{"d":"1987-10-01","o":2.85,"h":2.87,"l":2.82,"c":2.87,"v":297000},{"d":"1987-10-02","o":2.87,"h":2.89,"l":2.86,"c":2.86,"v":105300},{"d":"1987-10-05","o":2.89,"h":2.92,"l":2.89,"c":2.91,"v":245700},{"d":"1987-10-06","o":2.89,"h":2.9,"l":2.85,"c":2.85,"v":201150},{"d":"1987-10-07","o":2.85,"h":2.85,"l":2.81,"c":2.83,"v":614250},{"d":"1987-10-08","o":2.84,"h":2.85,"l":2.82,"c":2.85,"v":596700},{"d":"1987-10-09","o":2.85,"h":2.85,"l":2.82,"c":2.82,"v":306450},{"d":"1987-10-12","o":2.82,"h":2.83,"l":2.81,"c":2.81,"v":846450},{"d":"1987-10-13","o":2.81,"h":2.81,"l":2.8,"c":2.8,"v":275400},{"d":"1987-10-14","o":2.8,"h":2.8,"l":2.77,"c":2.77,"v":280800},{"d":"1987-10-15","o":2.76,"h":2.76,"l":2.66,"c":2.66,"v":3829950},{"d":"1987-10-16","o":2.61,"h":2.62,"l":2.44,"c":2.44,"v":631800},{"d":"1987-10-19","o":2.04,"h":2.07,"l":1.93,"c":1.94,"v":1336500},{"d":"1987-10-20","o":1.93,"h":1.98,"l":1.78,"c":1.84,"v":1128600},{"d":"1987-10-21","o":1.91,"h":2.07,"l":1.91,"c":2.02,"v":1112400},{"d":"1987-10-22","o":2.04,"h":2.06,"l":1.98,"c":1.98,"v":1182600},{"d":"1987-10-23","o":1.99,"h":2,"l":1.91,"c":1.93,"v":305100},{"d":"1987-10-26","o":1.93,"h":1.93,"l":1.79,"c":1.85,"v":502200},{"d":"1987-10-27","o":1.87,"h":1.91,"l":1.84,"c":1.85,"v":492750},{"d":"1987-10-28","o":1.84,"h":1.84,"l":1.79,"c":1.79,"v":297000},{"d":"1987-10-29","o":1.81,"h":1.88,"l":1.78,"c":1.87,"v":689850},{"d":"1987-10-30","o":1.91,"h":1.98,"l":1.91,"c":1.98,"v":395550},{"d":"1987-11-02","o":1.98,"h":1.99,"l":1.95,"c":1.99,"v":221400},{"d":"1987-11-03","o":1.97,"h":1.98,"l":1.91,"c":1.92,"v":220050},{"d":"1987-11-04","o":1.88,"h":1.88,"l":1.85,"c":1.87,"v":444150},{"d":"1987-11-05","o":1.85,"h":1.9,"l":1.85,"c":1.89,"v":399600},{"d":"1987-11-06","o":1.89,"h":1.94,"l":1.88,"c":1.93,"v":163350},{"d":"1987-11-09","o":1.91,"h":1.91,"l":1.88,"c":1.9,"v":303750},{"d":"1987-11-10","o":1.89,"h":1.89,"l":1.85,"c":1.85,"v":297000},{"d":"1987-11-11","o":1.85,"h":1.88,"l":1.85,"c":1.85,"v":140400},{"d":"1987-11-12","o":1.91,"h":1.92,"l":1.87,"c":1.87,"v":387450},{"d":"1987-11-13","o":1.87,"h":1.9,"l":1.86,"c":1.9,"v":630450},{"d":"1987-11-16","o":1.91,"h":1.91,"l":1.87,"c":1.87,"v":427950},{"d":"1987-11-17","o":1.86,"h":1.87,"l":1.83,"c":1.84,"v":261900},{"d":"1987-11-18","o":1.85,"h":1.87,"l":1.85,"c":1.86,"v":672300},{"d":"1987-11-19","o":1.86,"h":1.89,"l":1.85,"c":1.85,"v":700650},{"d":"1987-11-20","o":1.85,"h":1.85,"l":1.8,"c":1.85,"v":254475},{"d":"1987-11-23","o":1.87,"h":1.87,"l":1.83,"c":1.83,"v":591975},{"d":"1987-11-24","o":1.85,"h":1.91,"l":1.85,"c":1.87,"v":375975},{"d":"1987-11-25","o":1.89,"h":2.06,"l":1.89,"c":2.06,"v":221400},{"d":"1987-11-27","o":2.02,"h":2.04,"l":1.93,"c":1.96,"v":897750},{"d":"1987-11-30","o":1.93,"h":1.93,"l":1.85,"c":1.91,"v":401625},{"d":"1987-12-01","o":1.93,"h":1.93,"l":1.87,"c":1.89,"v":191025},{"d":"1987-12-02","o":1.91,"h":1.91,"l":1.83,"c":1.91,"v":477225},{"d":"1987-12-03","o":1.91,"h":1.91,"l":1.83,"c":1.85,"v":126225},{"d":"1987-12-04","o":1.83,"h":1.87,"l":1.8,"c":1.85,"v":488025},{"d":"1987-12-07","o":1.83,"h":1.94,"l":1.81,"c":1.93,"v":329400},{"d":"1987-12-08","o":1.94,"h":2,"l":1.93,"c":1.98,"v":265950},{"d":"1987-12-09","o":1.96,"h":2.06,"l":1.96,"c":2.06,"v":232200},{"d":"1987-12-10","o":2.02,"h":2.07,"l":1.98,"c":2.02,"v":315900},{"d":"1987-12-11","o":2.02,"h":2.04,"l":2,"c":2,"v":294300},{"d":"1987-12-14","o":2.04,"h":2.15,"l":2.04,"c":2.15,"v":708750},{"d":"1987-12-15","o":2.15,"h":2.17,"l":2.04,"c":2.04,"v":558225},{"d":"1987-12-16","o":2.06,"h":2.11,"l":2.06,"c":2.11,"v":218025},{"d":"1987-12-17","o":2.09,"h":2.13,"l":2.06,"c":2.11,"v":776250},{"d":"1987-12-18","o":2.13,"h":2.19,"l":2.11,"c":2.11,"v":505575},{"d":"1987-12-21","o":2.13,"h":2.13,"l":2.06,"c":2.09,"v":432675},{"d":"1987-12-22","o":2.11,"h":2.13,"l":2.06,"c":2.06,"v":210600},{"d":"1987-12-23","o":2.09,"h":2.15,"l":2.09,"c":2.15,"v":1210275},{"d":"1987-12-24","o":2.15,"h":2.2,"l":2.13,"c":2.15,"v":314550},{"d":"1987-12-28","o":2.11,"h":2.11,"l":2.04,"c":2.07,"v":135000},{"d":"1987-12-29","o":2.06,"h":2.11,"l":2.04,"c":2.11,"v":124875},{"d":"1987-12-30","o":2.07,"h":2.15,"l":2.07,"c":2.15,"v":260550},{"d":"1987-12-31","o":2.11,"h":2.15,"l":2.07,"c":2.09,"v":170100},{"d":"1988-01-04","o":2.11,"h":2.24,"l":2.09,"c":2.17,"v":808650},{"d":"1988-01-05","o":2.17,"h":2.2,"l":2.13,"c":2.2,"v":714825},{"d":"1988-01-06","o":2.19,"h":2.2,"l":2.17,"c":2.19,"v":551475},{"d":"1988-01-07","o":2.19,"h":2.2,"l":2.15,"c":2.19,"v":181575},{"d":"1988-01-08","o":2.19,"h":2.19,"l":2.13,"c":2.15,"v":803925},{"d":"1988-01-11","o":2.11,"h":2.15,"l":2.07,"c":2.13,"v":355050},{"d":"1988-01-12","o":2.15,"h":2.15,"l":2.09,"c":2.09,"v":191025},{"d":"1988-01-13","o":2.09,"h":2.11,"l":2.07,"c":2.09,"v":61425},{"d":"1988-01-14","o":2.11,"h":2.13,"l":2.07,"c":2.11,"v":1665225},{"d":"1988-01-15","o":2.22,"h":2.22,"l":2.11,"c":2.11,"v":410400},{"d":"1988-01-18","o":2.11,"h":2.15,"l":2.09,"c":2.13,"v":325350},{"d":"1988-01-19","o":2.13,"h":2.13,"l":2.11,"c":2.13,"v":62775},{"d":"1988-01-20","o":2.13,"h":2.13,"l":2.02,"c":2.06,"v":681075},{"d":"1988-01-21","o":2.04,"h":2.09,"l":2.04,"c":2.09,"v":280800},{"d":"1988-01-22","o":2.11,"h":2.15,"l":2.11,"c":2.11,"v":379350},{"d":"1988-01-25","o":2.11,"h":2.15,"l":2.09,"c":2.15,"v":396225},{"d":"1988-01-26","o":2.13,"h":2.15,"l":2.11,"c":2.15,"v":172800},{"d":"1988-01-27","o":2.15,"h":2.17,"l":2.15,"c":2.17,"v":166725},{"d":"1988-01-28","o":2.15,"h":2.22,"l":2.15,"c":2.17,"v":859950},{"d":"1988-01-29","o":2.17,"h":2.2,"l":2.17,"c":2.2,"v":51300},{"d":"1988-02-01","o":2.22,"h":2.28,"l":2.22,"c":2.24,"v":386100},{"d":"1988-02-02","o":2.24,"h":2.3,"l":2.22,"c":2.26,"v":432000},{"d":"1988-02-03","o":2.28,"h":2.31,"l":2.24,"c":2.26,"v":310500},{"d":"1988-02-04","o":2.26,"h":2.26,"l":2.22,"c":2.22,"v":479250},{"d":"1988-02-05","o":2.22,"h":2.26,"l":2.17,"c":2.17,"v":373950},{"d":"1988-02-08","o":2.19,"h":2.22,"l":2.17,"c":2.19,"v":220050},{"d":"1988-02-09","o":2.19,"h":2.22,"l":2.19,"c":2.2,"v":791775},{"d":"1988-02-10","o":2.2,"h":2.24,"l":2.2,"c":2.22,"v":353700},{"d":"1988-02-11","o":2.22,"h":2.24,"l":2.22,"c":2.22,"v":316575},{"d":"1988-02-12","o":2.22,"h":2.28,"l":2.22,"c":2.28,"v":536625},{"d":"1988-02-16","o":2.26,"h":2.3,"l":2.26,"c":2.3,"v":541350},{"d":"1988-02-17","o":2.28,"h":2.31,"l":2.28,"c":2.31,"v":594675},{"d":"1988-02-18","o":2.3,"h":2.33,"l":2.3,"c":2.3,"v":508950},{"d":"1988-02-19","o":2.35,"h":2.44,"l":2.35,"c":2.39,"v":822825},{"d":"1988-02-22","o":2.44,"h":2.48,"l":2.39,"c":2.44,"v":759375},{"d":"1988-02-23","o":2.46,"h":2.46,"l":2.39,"c":2.43,"v":392175},{"d":"1988-02-24","o":2.43,"h":2.43,"l":2.35,"c":2.39,"v":424575},{"d":"1988-02-25","o":2.41,"h":2.43,"l":2.33,"c":2.37,"v":1094850},{"d":"1988-02-26","o":2.37,"h":2.43,"l":2.37,"c":2.39,"v":988200},{"d":"1988-02-29","o":2.41,"h":2.46,"l":2.39,"c":2.46,"v":477900},{"d":"1988-03-01","o":2.44,"h":2.44,"l":2.41,"c":2.43,"v":665550},{"d":"1988-03-02","o":2.41,"h":2.48,"l":2.41,"c":2.46,"v":321975},{"d":"1988-03-03","o":2.48,"h":2.48,"l":2.44,"c":2.46,"v":129600},{"d":"1988-03-04","o":2.46,"h":2.48,"l":2.43,"c":2.46,"v":375300},{"d":"1988-03-07","o":2.46,"h":2.48,"l":2.44,"c":2.46,"v":362475},{"d":"1988-03-08","o":2.48,"h":2.54,"l":2.48,"c":2.54,"v":878175},{"d":"1988-03-09","o":2.54,"h":2.56,"l":2.52,"c":2.52,"v":857925},{"d":"1988-03-10","o":2.5,"h":2.52,"l":2.44,"c":2.48,"v":691875},{"d":"1988-03-11","o":2.44,"h":2.46,"l":2.41,"c":2.46,"v":392850},{"d":"1988-03-14","o":2.41,"h":2.44,"l":2.37,"c":2.44,"v":314550},{"d":"1988-03-15","o":2.44,"h":2.46,"l":2.44,"c":2.44,"v":224775},{"d":"1988-03-16","o":2.44,"h":2.56,"l":2.44,"c":2.54,"v":262575},{"d":"1988-03-17","o":2.56,"h":2.56,"l":2.52,"c":2.54,"v":488700},{"d":"1988-03-18","o":2.57,"h":2.57,"l":2.52,"c":2.52,"v":385425},{"d":"1988-03-21","o":2.52,"h":2.54,"l":2.48,"c":2.5,"v":293625},{"d":"1988-03-22","o":2.5,"h":2.52,"l":2.48,"c":2.5,"v":112050},{"d":"1988-03-23","o":2.5,"h":2.54,"l":2.48,"c":2.48,"v":507600},{"d":"1988-03-24","o":2.48,"h":2.54,"l":2.46,"c":2.54,"v":270675},{"d":"1988-03-25","o":2.52,"h":2.54,"l":2.5,"c":2.52,"v":371925},{"d":"1988-03-28","o":2.52,"h":2.54,"l":2.46,"c":2.5,"v":569700},{"d":"1988-03-29","o":2.5,"h":2.54,"l":2.46,"c":2.48,"v":249075},{"d":"1988-03-30","o":2.5,"h":2.52,"l":2.41,"c":2.41,"v":132975},{"d":"1988-03-31","o":2.37,"h":2.48,"l":2.35,"c":2.46,"v":332100},{"d":"1988-04-04","o":2.48,"h":2.48,"l":2.41,"c":2.44,"v":438075},{"d":"1988-04-05","o":2.41,"h":2.46,"l":2.37,"c":2.43,"v":249075},{"d":"1988-04-06","o":2.41,"h":2.46,"l":2.37,"c":2.44,"v":357750},{"d":"1988-04-07","o":2.41,"h":2.46,"l":2.39,"c":2.43,"v":348975},{"d":"1988-04-08","o":2.43,"h":2.54,"l":2.43,"c":2.54,"v":741825},{"d":"1988-04-11","o":2.56,"h":2.56,"l":2.48,"c":2.52,"v":431325},{"d":"1988-04-12","o":2.54,"h":2.54,"l":2.48,"c":2.52,"v":614250},{"d":"1988-04-13","o":2.52,"h":2.54,"l":2.5,"c":2.52,"v":486000},{"d":"1988-04-14","o":2.48,"h":2.5,"l":2.39,"c":2.39,"v":324675},{"d":"1988-04-15","o":2.37,"h":2.43,"l":2.35,"c":2.39,"v":289575},{"d":"1988-04-18","o":2.41,"h":2.46,"l":2.39,"c":2.39,"v":218025},{"d":"1988-04-19","o":2.41,"h":2.43,"l":2.39,"c":2.39,"v":152550},{"d":"1988-04-20","o":2.39,"h":2.39,"l":2.24,"c":2.31,"v":233550},{"d":"1988-04-21","o":2.3,"h":2.37,"l":2.3,"c":2.33,"v":260550},{"d":"1988-04-22","o":2.35,"h":2.35,"l":2.33,"c":2.33,"v":75600},{"d":"1988-04-25","o":2.37,"h":2.37,"l":2.33,"c":2.33,"v":182925},{"d":"1988-04-26","o":2.35,"h":2.41,"l":2.33,"c":2.39,"v":227475},{"d":"1988-04-27","o":2.41,"h":2.41,"l":2.33,"c":2.33,"v":182925},{"d":"1988-04-28","o":2.35,"h":2.35,"l":2.31,"c":2.31,"v":142425},{"d":"1988-04-29","o":2.33,"h":2.41,"l":2.33,"c":2.37,"v":270675},{"d":"1988-05-02","o":2.37,"h":2.37,"l":2.31,"c":2.33,"v":259875},{"d":"1988-05-03","o":2.35,"h":2.39,"l":2.31,"c":2.35,"v":94500},{"d":"1988-05-04","o":2.31,"h":2.33,"l":2.22,"c":2.28,"v":527175},{"d":"1988-05-05","o":2.28,"h":2.3,"l":2.22,"c":2.28,"v":226800},{"d":"1988-05-06","o":2.33,"h":2.35,"l":2.31,"c":2.33,"v":582525},{"d":"1988-05-09","o":2.33,"h":2.35,"l":2.26,"c":2.26,"v":325350},{"d":"1988-05-10","o":2.31,"h":2.31,"l":2.28,"c":2.3,"v":244350},{"d":"1988-05-11","o":2.26,"h":2.3,"l":2.22,"c":2.3,"v":476550},{"d":"1988-05-12","o":2.3,"h":2.3,"l":2.24,"c":2.24,"v":321300},{"d":"1988-05-13","o":2.24,"h":2.35,"l":2.24,"c":2.33,"v":361800},{"d":"1988-05-16","o":2.33,"h":2.37,"l":2.31,"c":2.37,"v":190350},{"d":"1988-05-17","o":2.37,"h":2.44,"l":2.33,"c":2.33,"v":508275},{"d":"1988-05-18","o":2.31,"h":2.33,"l":2.24,"c":2.26,"v":296325},{"d":"1988-05-19","o":2.22,"h":2.3,"l":2.22,"c":2.28,"v":74250},{"d":"1988-05-20","o":2.3,"h":2.3,"l":2.28,"c":2.28,"v":123525},{"d":"1988-05-23","o":2.26,"h":2.31,"l":2.24,"c":2.31,"v":121500},{"d":"1988-05-24","o":2.28,"h":2.3,"l":2.26,"c":2.28,"v":201825},{"d":"1988-05-25","o":2.3,"h":2.35,"l":2.28,"c":2.3,"v":142425},{"d":"1988-05-26","o":2.3,"h":2.3,"l":2.22,"c":2.28,"v":437400},{"d":"1988-05-27","o":2.26,"h":2.28,"l":2.26,"c":2.26,"v":50625},{"d":"1988-05-31","o":2.28,"h":2.3,"l":2.24,"c":2.26,"v":181575},{"d":"1988-06-01","o":2.26,"h":2.35,"l":2.26,"c":2.35,"v":228150},{"d":"1988-06-02","o":2.33,"h":2.33,"l":2.24,"c":2.24,"v":260550},{"d":"1988-06-03","o":2.24,"h":2.31,"l":2.24,"c":2.3,"v":95175},{"d":"1988-06-06","o":2.31,"h":2.31,"l":2.28,"c":2.3,"v":97200},{"d":"1988-06-07","o":2.28,"h":2.28,"l":2.24,"c":2.28,"v":259875},{"d":"1988-06-08","o":2.26,"h":2.37,"l":2.26,"c":2.35,"v":392175},{"d":"1988-06-09","o":2.35,"h":2.35,"l":2.3,"c":2.3,"v":102600},{"d":"1988-06-10","o":2.28,"h":2.33,"l":2.28,"c":2.31,"v":363825},{"d":"1988-06-13","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":64125},{"d":"1988-06-14","o":2.28,"h":2.39,"l":2.28,"c":2.39,"v":502200},{"d":"1988-06-15","o":2.35,"h":2.37,"l":2.31,"c":2.35,"v":197775},{"d":"1988-06-16","o":2.35,"h":2.37,"l":2.31,"c":2.31,"v":346950},{"d":"1988-06-17","o":2.37,"h":2.37,"l":2.31,"c":2.31,"v":184950},{"d":"1988-06-20","o":2.31,"h":2.35,"l":2.3,"c":2.35,"v":120825},{"d":"1988-06-21","o":2.31,"h":2.37,"l":2.3,"c":2.33,"v":314550},{"d":"1988-06-22","o":2.33,"h":2.35,"l":2.3,"c":2.3,"v":481950},{"d":"1988-06-23","o":2.31,"h":2.31,"l":2.3,"c":2.31,"v":332100},{"d":"1988-06-24","o":2.31,"h":2.35,"l":2.3,"c":2.35,"v":224775},{"d":"1988-06-27","o":2.33,"h":2.35,"l":2.31,"c":2.33,"v":83025},{"d":"1988-06-28","o":2.33,"h":2.37,"l":2.3,"c":2.33,"v":159300},{"d":"1988-06-29","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":486000},{"d":"1988-06-30","o":2.33,"h":2.35,"l":2.3,"c":2.33,"v":333450},{"d":"1988-07-01","o":2.33,"h":2.33,"l":2.28,"c":2.31,"v":328050},{"d":"1988-07-05","o":2.33,"h":2.33,"l":2.3,"c":2.31,"v":103275},{"d":"1988-07-06","o":2.31,"h":2.33,"l":2.22,"c":2.26,"v":218700},{"d":"1988-07-07","o":2.26,"h":2.26,"l":2.2,"c":2.24,"v":143775},{"d":"1988-07-08","o":2.24,"h":2.3,"l":2.19,"c":2.28,"v":408375},{"d":"1988-07-11","o":2.26,"h":2.28,"l":2.24,"c":2.24,"v":69525},{"d":"1988-07-12","o":2.22,"h":2.22,"l":2.2,"c":2.2,"v":202500},{"d":"1988-07-13","o":2.2,"h":2.22,"l":2.17,"c":2.19,"v":289575},{"d":"1988-07-14","o":2.19,"h":2.2,"l":2.13,"c":2.17,"v":181575},{"d":"1988-07-15","o":2.2,"h":2.2,"l":2.13,"c":2.19,"v":321975},{"d":"1988-07-18","o":2.19,"h":2.19,"l":2.15,"c":2.15,"v":173475},{"d":"1988-07-19","o":2.17,"h":2.17,"l":2.09,"c":2.11,"v":143775},{"d":"1988-07-20","o":2.09,"h":2.15,"l":2.09,"c":2.15,"v":622350},{"d":"1988-07-21","o":2.13,"h":2.13,"l":2.09,"c":2.11,"v":159300},{"d":"1988-07-22","o":2.09,"h":2.11,"l":2.07,"c":2.07,"v":267300},{"d":"1988-07-25","o":2.09,"h":2.15,"l":2.09,"c":2.15,"v":398250},{"d":"1988-07-26","o":2.13,"h":2.17,"l":2.13,"c":2.15,"v":182925},{"d":"1988-07-27","o":2.15,"h":2.17,"l":2.11,"c":2.15,"v":260550},{"d":"1988-07-28","o":2.17,"h":2.17,"l":2.13,"c":2.15,"v":364500},{"d":"1988-07-29","o":2.17,"h":2.2,"l":2.15,"c":2.15,"v":295650},{"d":"1988-08-01","o":2.17,"h":2.19,"l":2.13,"c":2.19,"v":300375},{"d":"1988-08-02","o":2.19,"h":2.22,"l":2.17,"c":2.2,"v":209250},{"d":"1988-08-03","o":2.19,"h":2.2,"l":2.15,"c":2.19,"v":232200},{"d":"1988-08-04","o":2.17,"h":2.19,"l":2.17,"c":2.19,"v":271350},{"d":"1988-08-05","o":2.19,"h":2.19,"l":2.15,"c":2.15,"v":268650},{"d":"1988-08-08","o":2.15,"h":2.19,"l":2.15,"c":2.17,"v":292950},{"d":"1988-08-09","o":2.15,"h":2.15,"l":2.09,"c":2.13,"v":452250},{"d":"1988-08-10","o":2.13,"h":2.13,"l":1.98,"c":2,"v":618300},{"d":"1988-08-11","o":2,"h":2.04,"l":1.98,"c":2.02,"v":375300},{"d":"1988-08-12","o":1.98,"h":2.02,"l":1.98,"c":2.02,"v":294975},{"d":"1988-08-15","o":2.02,"h":2.02,"l":2,"c":2,"v":131625},{"d":"1988-08-16","o":2,"h":2,"l":1.94,"c":1.96,"v":207225},{"d":"1988-08-17","o":1.96,"h":1.96,"l":1.87,"c":1.91,"v":317250},{"d":"1988-08-18","o":1.89,"h":1.96,"l":1.85,"c":1.96,"v":901125},{"d":"1988-08-19","o":1.94,"h":2.04,"l":1.94,"c":2.02,"v":178200},{"d":"1988-08-22","o":2.02,"h":2.04,"l":2,"c":2.04,"v":189000},{"d":"1988-08-23","o":2.02,"h":2.06,"l":1.98,"c":2,"v":195075},{"d":"1988-08-24","o":1.98,"h":2.04,"l":1.98,"c":2,"v":392175},{"d":"1988-08-25","o":2,"h":2.04,"l":2,"c":2.02,"v":433350},{"d":"1988-08-26","o":2.02,"h":2.04,"l":2,"c":2.02,"v":345600},{"d":"1988-08-29","o":2.04,"h":2.04,"l":2,"c":2.04,"v":464400},{"d":"1988-08-30","o":2.02,"h":2.06,"l":2.02,"c":2.04,"v":373275},{"d":"1988-08-31","o":2.04,"h":2.06,"l":2.04,"c":2.06,"v":264600},{"d":"1988-09-01","o":2.06,"h":2.06,"l":2.04,"c":2.04,"v":335475},{"d":"1988-09-02","o":2.06,"h":2.13,"l":2.06,"c":2.09,"v":220050},{"d":"1988-09-06","o":2.11,"h":2.11,"l":2.04,"c":2.04,"v":278775},{"d":"1988-09-07","o":2.02,"h":2.04,"l":2.02,"c":2.04,"v":394875},{"d":"1988-09-08","o":2.06,"h":2.07,"l":2.04,"c":2.07,"v":97875},{"d":"1988-09-09","o":2.07,"h":2.09,"l":2.06,"c":2.07,"v":104625},{"d":"1988-09-12","o":2.04,"h":2.06,"l":2.02,"c":2.02,"v":275400},{"d":"1988-09-13","o":2.02,"h":2.07,"l":2.02,"c":2.07,"v":117450},{"d":"1988-09-14","o":2.06,"h":2.07,"l":2,"c":2.06,"v":390825},{"d":"1988-09-15","o":2.04,"h":2.09,"l":2.02,"c":2.06,"v":391500},{"d":"1988-09-16","o":2.07,"h":2.09,"l":2.04,"c":2.09,"v":186300},{"d":"1988-09-19","o":2.09,"h":2.09,"l":2.04,"c":2.04,"v":98550},{"d":"1988-09-20","o":2.02,"h":2.04,"l":2,"c":2.04,"v":126225},{"d":"1988-09-21","o":2.02,"h":2.04,"l":2,"c":2.04,"v":64800},{"d":"1988-09-22","o":2,"h":2.02,"l":1.96,"c":1.98,"v":504900},{"d":"1988-09-23","o":1.98,"h":1.98,"l":1.93,"c":1.96,"v":656100},{"d":"1988-09-26","o":1.96,"h":1.98,"l":1.94,"c":1.98,"v":182925},{"d":"1988-09-27","o":1.98,"h":1.98,"l":1.94,"c":1.96,"v":71550},{"d":"1988-09-28","o":1.94,"h":1.98,"l":1.93,"c":1.96,"v":215325},{"d":"1988-09-29","o":1.94,"h":1.98,"l":1.93,"c":1.96,"v":822150},{"d":"1988-09-30","o":1.96,"h":1.98,"l":1.94,"c":1.96,"v":452925},{"d":"1988-10-03","o":1.98,"h":2,"l":1.94,"c":2,"v":363150},{"d":"1988-10-04","o":1.96,"h":2.02,"l":1.96,"c":2.02,"v":94500},{"d":"1988-10-05","o":2.04,"h":2.04,"l":1.98,"c":2,"v":162675},{"d":"1988-10-06","o":2,"h":2,"l":1.96,"c":1.96,"v":280125},{"d":"1988-10-07","o":1.96,"h":2.02,"l":1.96,"c":2.02,"v":294975},{"d":"1988-10-10","o":2,"h":2,"l":1.96,"c":1.96,"v":556200},{"d":"1988-10-11","o":1.96,"h":2,"l":1.96,"c":2,"v":303075},{"d":"1988-10-12","o":2,"h":2,"l":1.93,"c":1.94,"v":432000},{"d":"1988-10-13","o":1.93,"h":2.04,"l":1.93,"c":2.02,"v":549450},{"d":"1988-10-14","o":2.02,"h":2.04,"l":1.94,"c":1.98,"v":395550},{"d":"1988-10-17","o":2,"h":2,"l":1.98,"c":1.98,"v":246375},{"d":"1988-10-18","o":1.94,"h":2,"l":1.94,"c":2,"v":303075},{"d":"1988-10-19","o":1.98,"h":2,"l":1.98,"c":2,"v":125550},{"d":"1988-10-20","o":2,"h":2.02,"l":1.98,"c":2.02,"v":64125},{"d":"1988-10-21","o":1.98,"h":2.04,"l":1.98,"c":2.02,"v":65475},{"d":"1988-10-24","o":2.02,"h":2.07,"l":2,"c":2.06,"v":240975},{"d":"1988-10-25","o":2.06,"h":2.07,"l":2.04,"c":2.04,"v":81000},{"d":"1988-10-26","o":2.06,"h":2.06,"l":2,"c":2.04,"v":328050},{"d":"1988-10-27","o":2,"h":2.02,"l":1.98,"c":2,"v":171450},{"d":"1988-10-28","o":2.02,"h":2.06,"l":2,"c":2.04,"v":107325},{"d":"1988-10-31","o":2.02,"h":2.04,"l":2,"c":2.02,"v":138375},{"d":"1988-11-01","o":2.02,"h":2.02,"l":2,"c":2,"v":236925},{"d":"1988-11-02","o":2,"h":2.02,"l":2,"c":2,"v":608850},{"d":"1988-11-03","o":1.98,"h":2.04,"l":1.98,"c":2.02,"v":1336500},{"d":"1988-11-04","o":2,"h":2.06,"l":2,"c":2.06,"v":627750},{"d":"1988-11-07","o":2.04,"h":2.04,"l":2,"c":2.02,"v":218025},{"d":"1988-11-08","o":2.02,"h":2.06,"l":2.02,"c":2.04,"v":247725},{"d":"1988-11-09","o":2.06,"h":2.06,"l":2.02,"c":2.02,"v":99900},{"d":"1988-11-10","o":2,"h":2.06,"l":2,"c":2.04,"v":218025},{"d":"1988-11-11","o":2,"h":2.02,"l":1.98,"c":1.98,"v":143100},{"d":"1988-11-14","o":2,"h":2.07,"l":2,"c":2.06,"v":261225},{"d":"1988-11-15","o":2.04,"h":2.06,"l":2.02,"c":2.04,"v":280125},{"d":"1988-11-16","o":2.04,"h":2.04,"l":1.98,"c":2,"v":598725},{"d":"1988-11-17","o":2,"h":2.09,"l":2,"c":2.09,"v":382050},{"d":"1988-11-18","o":2.11,"h":2.13,"l":2.07,"c":2.07,"v":508950},{"d":"1988-11-21","o":2.04,"h":2.07,"l":2.04,"c":2.07,"v":445500},{"d":"1988-11-22","o":2.07,"h":2.09,"l":2.06,"c":2.07,"v":408375},{"d":"1988-11-23","o":2.09,"h":2.15,"l":2.07,"c":2.13,"v":622350},{"d":"1988-11-25","o":2.11,"h":2.13,"l":2.09,"c":2.11,"v":157950},{"d":"1988-11-28","o":2.11,"h":2.15,"l":2.11,"c":2.13,"v":121500},{"d":"1988-11-29","o":2.11,"h":2.17,"l":2.11,"c":2.15,"v":78975},{"d":"1988-11-30","o":2.15,"h":2.17,"l":2.15,"c":2.17,"v":166050},{"d":"1988-12-01","o":2.15,"h":2.15,"l":2.04,"c":2.04,"v":257850},{"d":"1988-12-02","o":2.02,"h":2.06,"l":1.96,"c":2.06,"v":600075},{"d":"1988-12-05","o":2.06,"h":2.09,"l":2.06,"c":2.07,"v":720900},{"d":"1988-12-06","o":2.09,"h":2.09,"l":2.02,"c":2.02,"v":486675},{"d":"1988-12-07","o":2.02,"h":2.07,"l":2.02,"c":2.07,"v":340875},{"d":"1988-12-08","o":2.06,"h":2.06,"l":2,"c":2.02,"v":550800},{"d":"1988-12-09","o":2.04,"h":2.09,"l":2.04,"c":2.07,"v":706050},{"d":"1988-12-12","o":2.07,"h":2.07,"l":2.04,"c":2.06,"v":370575},{"d":"1988-12-13","o":1.89,"h":1.96,"l":1.89,"c":1.96,"v":494775},{"d":"1988-12-14","o":1.96,"h":1.98,"l":1.94,"c":1.94,"v":282825},{"d":"1988-12-15","o":1.94,"h":2,"l":1.93,"c":1.93,"v":307125},{"d":"1988-12-16","o":1.93,"h":1.96,"l":1.93,"c":1.96,"v":712800},{"d":"1988-12-19","o":1.98,"h":2.02,"l":1.96,"c":1.96,"v":600075},{"d":"1988-12-20","o":1.94,"h":1.98,"l":1.94,"c":1.96,"v":300375},{"d":"1988-12-21","o":1.96,"h":1.96,"l":1.93,"c":1.93,"v":230175},{"d":"1988-12-22","o":1.93,"h":1.94,"l":1.91,"c":1.91,"v":336150},{"d":"1988-12-23","o":1.91,"h":1.96,"l":1.91,"c":1.93,"v":112050},{"d":"1988-12-27","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":53325},{"d":"1988-12-28","o":1.94,"h":1.94,"l":1.91,"c":1.93,"v":208575},{"d":"1988-12-29","o":1.91,"h":1.93,"l":1.91,"c":1.91,"v":140400},{"d":"1988-12-30","o":1.93,"h":1.93,"l":1.91,"c":1.93,"v":284175},{"d":"1989-01-03","o":1.93,"h":1.93,"l":1.87,"c":1.87,"v":467100},{"d":"1989-01-04","o":1.87,"h":1.91,"l":1.87,"c":1.89,"v":402975},{"d":"1989-01-05","o":1.89,"h":1.98,"l":1.89,"c":1.91,"v":487350},{"d":"1989-01-06","o":1.91,"h":1.93,"l":1.89,"c":1.89,"v":255150},{"d":"1989-01-09","o":1.89,"h":1.89,"l":1.81,"c":1.87,"v":1528200},{"d":"1989-01-10","o":1.87,"h":1.93,"l":1.87,"c":1.89,"v":213975},{"d":"1989-01-11","o":1.91,"h":1.93,"l":1.89,"c":1.91,"v":197775},{"d":"1989-01-12","o":1.93,"h":2,"l":1.89,"c":1.98,"v":515025},{"d":"1989-01-13","o":1.96,"h":2,"l":1.96,"c":1.98,"v":677700},{"d":"1989-01-16","o":2,"h":2.02,"l":1.94,"c":1.96,"v":384750},{"d":"1989-01-17","o":1.96,"h":2,"l":1.94,"c":1.96,"v":351675},{"d":"1989-01-18","o":1.94,"h":2,"l":1.94,"c":1.98,"v":373950},{"d":"1989-01-19","o":1.96,"h":2,"l":1.94,"c":1.94,"v":309825},{"d":"1989-01-20","o":1.96,"h":1.98,"l":1.93,"c":1.96,"v":787050},{"d":"1989-01-23","o":1.93,"h":1.94,"l":1.91,"c":1.93,"v":556875},{"d":"1989-01-24","o":1.93,"h":1.98,"l":1.93,"c":1.96,"v":379350},{"d":"1989-01-25","o":1.96,"h":2,"l":1.96,"c":1.96,"v":469125},{"d":"1989-01-26","o":1.98,"h":2.04,"l":1.96,"c":2,"v":385425},{"d":"1989-01-27","o":2.02,"h":2.04,"l":1.96,"c":2,"v":1190700},{"d":"1989-01-30","o":2.02,"h":2.06,"l":1.98,"c":1.98,"v":546750},{"d":"1989-01-31","o":1.98,"h":2,"l":1.94,"c":1.96,"v":521100},{"d":"1989-02-01","o":1.96,"h":1.98,"l":1.93,"c":1.93,"v":390825},{"d":"1989-02-02","o":1.93,"h":1.96,"l":1.93,"c":1.94,"v":524475},{"d":"1989-02-03","o":1.93,"h":1.96,"l":1.89,"c":1.89,"v":520425},{"d":"1989-02-06","o":1.89,"h":1.93,"l":1.89,"c":1.93,"v":236925},{"d":"1989-02-07","o":1.93,"h":1.98,"l":1.91,"c":1.94,"v":1175175},{"d":"1989-02-08","o":1.93,"h":1.98,"l":1.93,"c":1.96,"v":799875},{"d":"1989-02-09","o":1.96,"h":1.98,"l":1.96,"c":1.96,"v":288225},{"d":"1989-02-10","o":1.96,"h":1.96,"l":1.94,"c":1.96,"v":1127250},{"d":"1989-02-13","o":1.94,"h":1.96,"l":1.94,"c":1.96,"v":438075},{"d":"1989-02-14","o":1.96,"h":1.98,"l":1.96,"c":1.98,"v":1021950},{"d":"1989-02-15","o":1.96,"h":1.96,"l":1.89,"c":1.89,"v":1332450},{"d":"1989-02-16","o":1.91,"h":1.93,"l":1.89,"c":1.89,"v":690525},{"d":"1989-02-17","o":1.91,"h":1.94,"l":1.89,"c":1.93,"v":719550},{"d":"1989-02-21","o":1.93,"h":1.94,"l":1.91,"c":1.91,"v":440775},{"d":"1989-02-22","o":1.91,"h":1.93,"l":1.89,"c":1.89,"v":247725},{"d":"1989-02-23","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":348300},{"d":"1989-02-24","o":1.89,"h":1.91,"l":1.85,"c":1.85,"v":1022625},{"d":"1989-02-27","o":1.87,"h":1.93,"l":1.83,"c":1.93,"v":891000},{"d":"1989-02-28","o":1.91,"h":1.93,"l":1.89,"c":1.93,"v":1676700},{"d":"1989-03-01","o":1.93,"h":1.94,"l":1.93,"c":1.94,"v":236925},{"d":"1989-03-02","o":1.93,"h":1.96,"l":1.93,"c":1.96,"v":483975},{"d":"1989-03-03","o":1.94,"h":1.94,"l":1.89,"c":1.89,"v":309150},{"d":"1989-03-06","o":1.91,"h":1.96,"l":1.91,"c":1.94,"v":187650},{"d":"1989-03-07","o":1.96,"h":2,"l":1.94,"c":1.98,"v":971325},{"d":"1989-03-08","o":1.98,"h":1.98,"l":1.94,"c":1.98,"v":514350},{"d":"1989-03-09","o":1.96,"h":1.96,"l":1.94,"c":1.94,"v":689850},{"d":"1989-03-10","o":1.94,"h":2.04,"l":1.94,"c":2,"v":2177550},{"d":"1989-03-13","o":1.96,"h":2,"l":1.96,"c":2,"v":604800},{"d":"1989-03-14","o":2,"h":2,"l":1.94,"c":1.96,"v":409050},{"d":"1989-03-15","o":1.96,"h":1.96,"l":1.94,"c":1.96,"v":448200},{"d":"1989-03-16","o":1.96,"h":2,"l":1.93,"c":1.96,"v":496125},{"d":"1989-03-17","o":1.96,"h":1.96,"l":1.93,"c":1.93,"v":689850},{"d":"1989-03-20","o":1.93,"h":1.94,"l":1.91,"c":1.91,"v":223425},{"d":"1989-03-21","o":1.94,"h":1.96,"l":1.93,"c":1.94,"v":300375},{"d":"1989-03-22","o":1.93,"h":1.94,"l":1.91,"c":1.94,"v":409050},{"d":"1989-03-23","o":1.93,"h":1.93,"l":1.89,"c":1.89,"v":237600},{"d":"1989-03-27","o":1.89,"h":1.93,"l":1.89,"c":1.93,"v":369225},{"d":"1989-03-28","o":1.93,"h":1.93,"l":1.91,"c":1.91,"v":309150},{"d":"1989-03-29","o":1.93,"h":1.93,"l":1.91,"c":1.91,"v":103950},{"d":"1989-03-30","o":1.91,"h":1.93,"l":1.89,"c":1.89,"v":241650},{"d":"1989-03-31","o":1.89,"h":1.93,"l":1.89,"c":1.89,"v":235575},{"d":"1989-04-03","o":1.91,"h":1.93,"l":1.89,"c":1.91,"v":779625},{"d":"1989-04-04","o":1.89,"h":1.91,"l":1.87,"c":1.89,"v":176850},{"d":"1989-04-05","o":1.89,"h":1.91,"l":1.87,"c":1.89,"v":141750},{"d":"1989-04-06","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":364500},{"d":"1989-04-07","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":217350},{"d":"1989-04-10","o":1.89,"h":1.93,"l":1.89,"c":1.89,"v":409725},{"d":"1989-04-11","o":1.91,"h":1.91,"l":1.87,"c":1.87,"v":918675},{"d":"1989-04-12","o":1.87,"h":1.89,"l":1.87,"c":1.87,"v":426600},{"d":"1989-04-13","o":1.87,"h":1.89,"l":1.85,"c":1.87,"v":2814075},{"d":"1989-04-14","o":1.89,"h":1.89,"l":1.85,"c":1.87,"v":459000},{"d":"1989-04-17","o":1.87,"h":1.89,"l":1.85,"c":1.85,"v":771525},{"d":"1989-04-18","o":1.87,"h":1.91,"l":1.85,"c":1.89,"v":1021275},{"d":"1989-04-19","o":1.89,"h":1.91,"l":1.87,"c":1.89,"v":800550},{"d":"1989-04-20","o":1.89,"h":1.93,"l":1.89,"c":1.93,"v":906525},{"d":"1989-04-21","o":1.93,"h":1.94,"l":1.91,"c":1.94,"v":1250775},{"d":"1989-04-24","o":1.94,"h":2,"l":1.94,"c":1.98,"v":1254825},{"d":"1989-04-25","o":2,"h":2,"l":1.96,"c":2,"v":1012500},{"d":"1989-04-26","o":2,"h":2.02,"l":1.98,"c":2,"v":735075},{"d":"1989-04-27","o":2,"h":2.02,"l":1.94,"c":1.96,"v":1039500},{"d":"1989-04-28","o":1.98,"h":2,"l":1.96,"c":1.98,"v":340200},{"d":"1989-05-01","o":1.98,"h":1.98,"l":1.96,"c":1.98,"v":371925},{"d":"1989-05-02","o":1.96,"h":2,"l":1.96,"c":1.96,"v":419175},{"d":"1989-05-03","o":1.98,"h":1.98,"l":1.94,"c":1.96,"v":189000},{"d":"1989-05-04","o":1.94,"h":1.96,"l":1.93,"c":1.94,"v":321300},{"d":"1989-05-05","o":1.96,"h":1.96,"l":1.93,"c":1.94,"v":536625},{"d":"1989-05-08","o":1.94,"h":1.96,"l":1.94,"c":1.96,"v":369900},{"d":"1989-05-09","o":1.96,"h":1.96,"l":1.94,"c":1.96,"v":92475},{"d":"1989-05-10","o":1.96,"h":1.98,"l":1.94,"c":1.96,"v":648000},{"d":"1989-05-11","o":1.96,"h":1.98,"l":1.96,"c":1.98,"v":236250},{"d":"1989-05-12","o":1.96,"h":1.98,"l":1.96,"c":1.96,"v":242325},{"d":"1989-05-15","o":1.98,"h":2,"l":1.96,"c":1.96,"v":467100},{"d":"1989-05-16","o":2,"h":2.09,"l":2,"c":2.09,"v":1516725},{"d":"1989-05-17","o":2.07,"h":2.09,"l":2.07,"c":2.09,"v":754650},{"d":"1989-05-18","o":2.07,"h":2.11,"l":2.06,"c":2.09,"v":1151550},{"d":"1989-05-19","o":2.09,"h":2.11,"l":2.07,"c":2.09,"v":270000},{"d":"1989-05-22","o":2.13,"h":2.13,"l":2.09,"c":2.11,"v":325350},{"d":"1989-05-23","o":2.09,"h":2.11,"l":2.09,"c":2.11,"v":278100},{"d":"1989-05-24","o":2.11,"h":2.13,"l":2.09,"c":2.11,"v":635850},{"d":"1989-05-25","o":2.11,"h":2.13,"l":2.09,"c":2.11,"v":139725},{"d":"1989-05-26","o":2.07,"h":2.09,"l":2.07,"c":2.09,"v":137700},{"d":"1989-05-30","o":2.09,"h":2.09,"l":2.07,"c":2.09,"v":186300},{"d":"1989-05-31","o":2.09,"h":2.09,"l":2.07,"c":2.09,"v":319275},{"d":"1989-06-01","o":2.09,"h":2.11,"l":2.07,"c":2.09,"v":243675},{"d":"1989-06-02","o":2.07,"h":2.11,"l":2.07,"c":2.11,"v":344925},{"d":"1989-06-05","o":2.11,"h":2.17,"l":2.11,"c":2.15,"v":1071225},{"d":"1989-06-06","o":2.15,"h":2.19,"l":2.15,"c":2.17,"v":234225},{"d":"1989-06-07","o":2.17,"h":2.24,"l":2.15,"c":2.22,"v":855225},{"d":"1989-06-08","o":2.22,"h":2.24,"l":2.2,"c":2.22,"v":730350},{"d":"1989-06-09","o":2.2,"h":2.22,"l":2.17,"c":2.22,"v":435375},{"d":"1989-06-12","o":2.2,"h":2.2,"l":2.19,"c":2.2,"v":263250},{"d":"1989-06-13","o":2.2,"h":2.24,"l":2.19,"c":2.22,"v":508275},{"d":"1989-06-14","o":2.22,"h":2.24,"l":2.2,"c":2.24,"v":172125},{"d":"1989-06-15","o":2.22,"h":2.22,"l":2.2,"c":2.22,"v":268650},{"d":"1989-06-16","o":2.2,"h":2.24,"l":2.19,"c":2.22,"v":261900},{"d":"1989-06-19","o":2.2,"h":2.24,"l":2.2,"c":2.22,"v":134325},{"d":"1989-06-20","o":2.22,"h":2.24,"l":2.2,"c":2.24,"v":158625},{"d":"1989-06-21","o":2.26,"h":2.26,"l":2.22,"c":2.24,"v":371925},{"d":"1989-06-22","o":2.24,"h":2.28,"l":2.24,"c":2.28,"v":204525},{"d":"1989-06-23","o":2.26,"h":2.28,"l":2.24,"c":2.26,"v":629775},{"d":"1989-06-26","o":2.26,"h":2.3,"l":2.24,"c":2.28,"v":461700},{"d":"1989-06-27","o":2.28,"h":2.35,"l":2.28,"c":2.33,"v":459000},{"d":"1989-06-28","o":2.31,"h":2.33,"l":2.19,"c":2.2,"v":792450},{"d":"1989-06-29","o":2.17,"h":2.17,"l":2.09,"c":2.11,"v":760050},{"d":"1989-06-30","o":2.09,"h":2.11,"l":2.07,"c":2.11,"v":230175},{"d":"1989-07-03","o":2.11,"h":2.11,"l":2.09,"c":2.09,"v":255825},{"d":"1989-07-05","o":2.11,"h":2.11,"l":2.07,"c":2.07,"v":291600},{"d":"1989-07-06","o":2.07,"h":2.11,"l":2.07,"c":2.09,"v":582525},{"d":"1989-07-07","o":2.09,"h":2.17,"l":2.09,"c":2.15,"v":584550},{"d":"1989-07-10","o":2.13,"h":2.15,"l":2.13,"c":2.15,"v":205200},{"d":"1989-07-11","o":2.15,"h":2.15,"l":2.13,"c":2.15,"v":660825},{"d":"1989-07-12","o":2.13,"h":2.15,"l":2.09,"c":2.11,"v":74925},{"d":"1989-07-13","o":2.09,"h":2.13,"l":2.07,"c":2.13,"v":407700},{"d":"1989-07-14","o":2.11,"h":2.13,"l":2.09,"c":2.09,"v":101250},{"d":"1989-07-17","o":2.09,"h":2.11,"l":2.06,"c":2.06,"v":255150},{"d":"1989-07-18","o":2.06,"h":2.07,"l":2.02,"c":2.06,"v":199800},{"d":"1989-07-19","o":2.07,"h":2.13,"l":2.07,"c":2.13,"v":1023300},{"d":"1989-07-20","o":2.11,"h":2.13,"l":2.09,"c":2.09,"v":202500},{"d":"1989-07-21","o":2.11,"h":2.11,"l":2.06,"c":2.06,"v":238950},{"d":"1989-07-24","o":2.06,"h":2.07,"l":2.04,"c":2.06,"v":164025},{"d":"1989-07-25","o":2.06,"h":2.06,"l":2.02,"c":2.04,"v":353025},{"d":"1989-07-26","o":2.06,"h":2.06,"l":2.04,"c":2.06,"v":60075},{"d":"1989-07-27","o":2.06,"h":2.07,"l":2.06,"c":2.07,"v":115425},{"d":"1989-07-28","o":2.07,"h":2.09,"l":2.04,"c":2.06,"v":226125},{"d":"1989-07-31","o":2.06,"h":2.07,"l":2.04,"c":2.06,"v":113400},{"d":"1989-08-01","o":2.04,"h":2.06,"l":2.04,"c":2.04,"v":108000},{"d":"1989-08-02","o":2.06,"h":2.07,"l":2.04,"c":2.06,"v":336825},{"d":"1989-08-03","o":2.06,"h":2.07,"l":2.06,"c":2.06,"v":234225},{"d":"1989-08-04","o":2.06,"h":2.11,"l":2.06,"c":2.09,"v":386100},{"d":"1989-08-07","o":2.07,"h":2.13,"l":2.07,"c":2.11,"v":311175},{"d":"1989-08-08","o":2.11,"h":2.15,"l":2.07,"c":2.13,"v":265950},{"d":"1989-08-09","o":2.13,"h":2.15,"l":2.11,"c":2.11,"v":181575},{"d":"1989-08-10","o":2.11,"h":2.13,"l":2.09,"c":2.11,"v":188325},{"d":"1989-08-11","o":2.11,"h":2.13,"l":2.11,"c":2.13,"v":284175},{"d":"1989-08-14","o":2.11,"h":2.15,"l":2.11,"c":2.11,"v":192375},{"d":"1989-08-15","o":2.13,"h":2.15,"l":2.11,"c":2.13,"v":256500},{"d":"1989-08-16","o":2.15,"h":2.15,"l":2.11,"c":2.11,"v":76275},{"d":"1989-08-17","o":2.11,"h":2.13,"l":2.11,"c":2.13,"v":258525},{"d":"1989-08-18","o":2.13,"h":2.13,"l":2.09,"c":2.09,"v":120150},{"d":"1989-08-21","o":2.11,"h":2.15,"l":2.11,"c":2.11,"v":274725},{"d":"1989-08-22","o":2.11,"h":2.11,"l":2.06,"c":2.09,"v":124200},{"d":"1989-08-23","o":2.07,"h":2.15,"l":2.06,"c":2.13,"v":409050},{"d":"1989-08-24","o":2.13,"h":2.15,"l":2.11,"c":2.11,"v":124875},{"d":"1989-08-25","o":2.13,"h":2.15,"l":2.11,"c":2.13,"v":100575},{"d":"1989-08-28","o":2.15,"h":2.17,"l":2.13,"c":2.15,"v":704025},{"d":"1989-08-29","o":2.13,"h":2.15,"l":2.13,"c":2.13,"v":539325},{"d":"1989-08-30","o":2.15,"h":2.22,"l":2.13,"c":2.22,"v":965250},{"d":"1989-08-31","o":2.22,"h":2.26,"l":2.22,"c":2.22,"v":337500},{"d":"1989-09-01","o":2.22,"h":2.26,"l":2.22,"c":2.26,"v":375300},{"d":"1989-09-05","o":2.24,"h":2.26,"l":2.22,"c":2.22,"v":299025},{"d":"1989-09-06","o":2.24,"h":2.24,"l":2.2,"c":2.22,"v":223425},{"d":"1989-09-07","o":2.22,"h":2.22,"l":2.15,"c":2.2,"v":302400},{"d":"1989-09-08","o":2.19,"h":2.2,"l":2.17,"c":2.19,"v":198450},{"d":"1989-09-11","o":2.19,"h":2.2,"l":2.19,"c":2.2,"v":349650},{"d":"1989-09-12","o":2.15,"h":2.19,"l":2.15,"c":2.19,"v":569025},{"d":"1989-09-13","o":2.19,"h":2.22,"l":2.15,"c":2.15,"v":294975},{"d":"1989-09-14","o":2.17,"h":2.17,"l":2.11,"c":2.11,"v":153900},{"d":"1989-09-15","o":2.13,"h":2.15,"l":2.09,"c":2.09,"v":149850},{"d":"1989-09-18","o":2.09,"h":2.15,"l":2.09,"c":2.15,"v":132300},{"d":"1989-09-19","o":2.15,"h":2.19,"l":2.11,"c":2.19,"v":778950},{"d":"1989-09-20","o":2.17,"h":2.22,"l":2.17,"c":2.2,"v":375300},{"d":"1989-09-21","o":2.22,"h":2.22,"l":2.19,"c":2.2,"v":336150},{"d":"1989-09-22","o":2.19,"h":2.2,"l":2.15,"c":2.17,"v":160650},{"d":"1989-09-25","o":2.17,"h":2.17,"l":2.15,"c":2.15,"v":186975},{"d":"1989-09-26","o":2.15,"h":2.17,"l":2.15,"c":2.15,"v":151875},{"d":"1989-09-27","o":2.15,"h":2.17,"l":2.11,"c":2.15,"v":498825},{"d":"1989-09-28","o":2.17,"h":2.17,"l":2.13,"c":2.15,"v":287550},{"d":"1989-09-29","o":2.15,"h":2.17,"l":2.13,"c":2.15,"v":308475},{"d":"1989-10-02","o":2.17,"h":2.2,"l":2.13,"c":2.17,"v":117450},{"d":"1989-10-03","o":2.19,"h":2.22,"l":2.19,"c":2.2,"v":300375},{"d":"1989-10-04","o":2.22,"h":2.22,"l":2.19,"c":2.19,"v":103950},{"d":"1989-10-05","o":2.17,"h":2.19,"l":2.15,"c":2.15,"v":173475},{"d":"1989-10-06","o":2.15,"h":2.17,"l":2.11,"c":2.11,"v":411075},{"d":"1989-10-09","o":2.11,"h":2.13,"l":2.11,"c":2.11,"v":240300},{"d":"1989-10-10","o":2.11,"h":2.19,"l":2.11,"c":2.19,"v":288225},{"d":"1989-10-11","o":2.17,"h":2.17,"l":2.15,"c":2.15,"v":224775},{"d":"1989-10-12","o":2.15,"h":2.17,"l":2.13,"c":2.13,"v":109350},{"d":"1989-10-13","o":2.15,"h":2.15,"l":2.11,"c":2.11,"v":162675},{"d":"1989-10-16","o":2.06,"h":2.07,"l":2,"c":2.07,"v":546075},{"d":"1989-10-17","o":2.07,"h":2.07,"l":2.06,"c":2.07,"v":141750},{"d":"1989-10-18","o":2.07,"h":2.07,"l":2.04,"c":2.07,"v":238950},{"d":"1989-10-19","o":2.06,"h":2.07,"l":2.06,"c":2.07,"v":171450},{"d":"1989-10-20","o":2.06,"h":2.09,"l":2.06,"c":2.07,"v":119475},{"d":"1989-10-23","o":2.09,"h":2.09,"l":2,"c":2.04,"v":238950},{"d":"1989-10-24","o":2.07,"h":2.07,"l":2,"c":2.02,"v":304425},{"d":"1989-10-25","o":2.04,"h":2.04,"l":2,"c":2.02,"v":641250},{"d":"1989-10-26","o":2.04,"h":2.04,"l":1.91,"c":1.93,"v":764100},{"d":"1989-10-27","o":1.93,"h":1.93,"l":1.91,"c":1.93,"v":214650},{"d":"1989-10-30","o":1.93,"h":1.93,"l":1.89,"c":1.91,"v":282825},{"d":"1989-10-31","o":1.91,"h":1.93,"l":1.89,"c":1.89,"v":180900},{"d":"1989-11-01","o":1.93,"h":1.96,"l":1.93,"c":1.96,"v":317925},{"d":"1989-11-02","o":1.98,"h":1.98,"l":1.94,"c":1.96,"v":102600},{"d":"1989-11-03","o":1.96,"h":1.98,"l":1.94,"c":1.98,"v":76275},{"d":"1989-11-06","o":1.96,"h":2,"l":1.96,"c":1.98,"v":292950},{"d":"1989-11-07","o":1.98,"h":2.02,"l":1.98,"c":2.02,"v":245025},{"d":"1989-11-08","o":2,"h":2.02,"l":1.93,"c":2,"v":137025},{"d":"1989-11-09","o":1.98,"h":2,"l":1.94,"c":1.94,"v":424575},{"d":"1989-11-10","o":1.93,"h":1.98,"l":1.93,"c":1.94,"v":176850},{"d":"1989-11-13","o":1.94,"h":1.96,"l":1.94,"c":1.96,"v":39825},{"d":"1989-11-14","o":1.96,"h":1.98,"l":1.94,"c":1.96,"v":109350},{"d":"1989-11-15","o":1.98,"h":1.98,"l":1.94,"c":1.96,"v":155250},{"d":"1989-11-16","o":1.98,"h":1.98,"l":1.94,"c":1.96,"v":148500},{"d":"1989-11-17","o":1.96,"h":1.98,"l":1.93,"c":1.94,"v":340875},{"d":"1989-11-20","o":2.07,"h":2.07,"l":1.96,"c":1.96,"v":1140750},{"d":"1989-11-21","o":1.94,"h":1.98,"l":1.87,"c":1.93,"v":609525},{"d":"1989-11-22","o":1.93,"h":1.94,"l":1.85,"c":1.93,"v":298350},{"d":"1989-11-24","o":1.91,"h":2,"l":1.91,"c":2,"v":274050},{"d":"1989-11-27","o":2,"h":2.04,"l":2,"c":2.04,"v":357075},{"d":"1989-11-28","o":2.04,"h":2.06,"l":2,"c":2.02,"v":220050},{"d":"1989-11-29","o":2.02,"h":2.04,"l":1.96,"c":2,"v":327375},{"d":"1989-11-30","o":2,"h":2.02,"l":1.96,"c":2,"v":182925},{"d":"1989-12-01","o":2,"h":2,"l":1.94,"c":1.98,"v":224100},{"d":"1989-12-04","o":1.98,"h":2.02,"l":1.96,"c":2,"v":118125},{"d":"1989-12-05","o":1.98,"h":2.02,"l":1.98,"c":2.02,"v":245700},{"d":"1989-12-06","o":2,"h":2.04,"l":2,"c":2.02,"v":121500},{"d":"1989-12-07","o":2.02,"h":2.04,"l":1.98,"c":2,"v":170100},{"d":"1989-12-08","o":2,"h":2.02,"l":1.98,"c":2,"v":158625},{"d":"1989-12-11","o":2.02,"h":2.02,"l":2,"c":2,"v":124200},{"d":"1989-12-12","o":2,"h":2,"l":1.96,"c":2,"v":118125},{"d":"1989-12-13","o":2.02,"h":2.04,"l":1.98,"c":1.98,"v":171450},{"d":"1989-12-14","o":1.98,"h":1.98,"l":1.93,"c":1.94,"v":301725},{"d":"1989-12-15","o":1.94,"h":1.94,"l":1.89,"c":1.93,"v":157950},{"d":"1989-12-18","o":1.93,"h":1.93,"l":1.87,"c":1.89,"v":371250},{"d":"1989-12-19","o":1.89,"h":1.89,"l":1.83,"c":1.85,"v":327375},{"d":"1989-12-20","o":1.85,"h":1.85,"l":1.8,"c":1.81,"v":448875},{"d":"1989-12-21","o":1.8,"h":1.93,"l":1.78,"c":1.91,"v":1098225},{"d":"1989-12-22","o":1.94,"h":1.94,"l":1.89,"c":1.91,"v":180900},{"d":"1989-12-26","o":1.93,"h":1.94,"l":1.91,"c":1.94,"v":95175},{"d":"1989-12-27","o":1.96,"h":2,"l":1.94,"c":1.96,"v":281475},{"d":"1989-12-28","o":1.94,"h":1.96,"l":1.93,"c":1.96,"v":241650},{"d":"1989-12-29","o":1.93,"h":2,"l":1.91,"c":2,"v":472500},{"d":"1990-01-02","o":2,"h":2,"l":1.94,"c":1.98,"v":273375},{"d":"1990-01-03","o":2,"h":2,"l":1.96,"c":2,"v":376650},{"d":"1990-01-04","o":1.98,"h":2,"l":1.93,"c":1.98,"v":346275},{"d":"1990-01-05","o":1.94,"h":1.96,"l":1.91,"c":1.96,"v":346275},{"d":"1990-01-08","o":1.96,"h":1.96,"l":1.93,"c":1.94,"v":183600},{"d":"1990-01-09","o":1.93,"h":1.94,"l":1.93,"c":1.93,"v":305775},{"d":"1990-01-10","o":1.91,"h":1.93,"l":1.91,"c":1.93,"v":322650},{"d":"1990-01-11","o":1.93,"h":1.93,"l":1.91,"c":1.91,"v":359100},{"d":"1990-01-12","o":1.93,"h":1.93,"l":1.81,"c":1.83,"v":383400},{"d":"1990-01-15","o":1.81,"h":1.87,"l":1.81,"c":1.87,"v":162000},{"d":"1990-01-16","o":1.85,"h":1.89,"l":1.81,"c":1.83,"v":266625},{"d":"1990-01-17","o":1.81,"h":1.94,"l":1.81,"c":1.89,"v":591300},{"d":"1990-01-18","o":1.89,"h":1.91,"l":1.85,"c":1.85,"v":240300},{"d":"1990-01-19","o":1.89,"h":1.93,"l":1.87,"c":1.91,"v":203175},{"d":"1990-01-22","o":1.91,"h":1.93,"l":1.89,"c":1.89,"v":302400},{"d":"1990-01-23","o":1.89,"h":1.89,"l":1.83,"c":1.85,"v":112050},{"d":"1990-01-24","o":1.85,"h":1.87,"l":1.81,"c":1.87,"v":289575},{"d":"1990-01-25","o":1.89,"h":1.91,"l":1.85,"c":1.89,"v":359775},{"d":"1990-01-26","o":1.87,"h":1.89,"l":1.85,"c":1.89,"v":261900},{"d":"1990-01-29","o":1.87,"h":1.89,"l":1.83,"c":1.85,"v":294300},{"d":"1990-01-30","o":1.87,"h":1.87,"l":1.83,"c":1.87,"v":114750},{"d":"1990-01-31","o":1.87,"h":1.89,"l":1.85,"c":1.87,"v":294975},{"d":"1990-02-01","o":1.85,"h":1.87,"l":1.83,"c":1.85,"v":489375},{"d":"1990-02-02","o":1.83,"h":1.83,"l":1.8,"c":1.83,"v":833625},{"d":"1990-02-05","o":1.81,"h":1.83,"l":1.81,"c":1.83,"v":78975},{"d":"1990-02-06","o":1.83,"h":1.83,"l":1.8,"c":1.8,"v":93150},{"d":"1990-02-07","o":1.81,"h":1.81,"l":1.8,"c":1.8,"v":129600},{"d":"1990-02-08","o":1.81,"h":1.89,"l":1.81,"c":1.85,"v":568350},{"d":"1990-02-09","o":1.83,"h":1.89,"l":1.83,"c":1.89,"v":402975},{"d":"1990-02-12","o":1.89,"h":1.89,"l":1.83,"c":1.87,"v":234225},{"d":"1990-02-13","o":1.85,"h":1.85,"l":1.83,"c":1.85,"v":347625},{"d":"1990-02-14","o":1.83,"h":1.85,"l":1.83,"c":1.83,"v":661500},{"d":"1990-02-15","o":1.85,"h":1.85,"l":1.8,"c":1.8,"v":993600},{"d":"1990-02-16","o":1.81,"h":1.83,"l":1.8,"c":1.81,"v":246375},{"d":"1990-02-20","o":1.8,"h":1.8,"l":1.76,"c":1.76,"v":579825},{"d":"1990-02-21","o":1.78,"h":1.78,"l":1.74,"c":1.78,"v":598725},{"d":"1990-02-22","o":1.76,"h":1.78,"l":1.76,"c":1.76,"v":201825},{"d":"1990-02-23","o":1.74,"h":1.76,"l":1.74,"c":1.76,"v":516375},{"d":"1990-02-26","o":1.76,"h":1.78,"l":1.72,"c":1.76,"v":1207575},{"d":"1990-02-27","o":1.78,"h":1.8,"l":1.76,"c":1.78,"v":417825},{"d":"1990-02-28","o":1.76,"h":1.78,"l":1.72,"c":1.76,"v":801225},{"d":"1990-03-01","o":1.74,"h":1.8,"l":1.7,"c":1.78,"v":631125},{"d":"1990-03-02","o":1.78,"h":1.8,"l":1.74,"c":1.78,"v":606825},{"d":"1990-03-05","o":1.76,"h":1.78,"l":1.74,"c":1.78,"v":519075},{"d":"1990-03-06","o":1.76,"h":1.8,"l":1.76,"c":1.78,"v":231525},{"d":"1990-03-07","o":1.78,"h":1.81,"l":1.76,"c":1.78,"v":922725},{"d":"1990-03-08","o":1.78,"h":1.91,"l":1.78,"c":1.91,"v":951075},{"d":"1990-03-09","o":1.89,"h":1.91,"l":1.87,"c":1.91,"v":282150},{"d":"1990-03-12","o":1.87,"h":1.89,"l":1.85,"c":1.85,"v":383400},{"d":"1990-03-13","o":1.85,"h":1.85,"l":1.8,"c":1.85,"v":197775},{"d":"1990-03-14","o":1.83,"h":1.87,"l":1.83,"c":1.85,"v":371925},{"d":"1990-03-15","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":289575},{"d":"1990-03-16","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":198450},{"d":"1990-03-19","o":1.87,"h":1.91,"l":1.85,"c":1.89,"v":243675},{"d":"1990-03-20","o":1.89,"h":1.91,"l":1.85,"c":1.89,"v":351000},{"d":"1990-03-21","o":1.89,"h":1.94,"l":1.89,"c":1.93,"v":198450},{"d":"1990-03-22","o":1.93,"h":1.94,"l":1.93,"c":1.93,"v":164700},{"d":"1990-03-23","o":1.94,"h":1.98,"l":1.94,"c":1.96,"v":263925},{"d":"1990-03-26","o":1.98,"h":2,"l":1.94,"c":1.98,"v":323325},{"d":"1990-03-27","o":1.98,"h":2,"l":1.96,"c":2,"v":155925},{"d":"1990-03-28","o":2,"h":2,"l":1.96,"c":1.98,"v":242325},{"d":"1990-03-29","o":1.96,"h":1.98,"l":1.94,"c":1.94,"v":87750},{"d":"1990-03-30","o":1.96,"h":1.96,"l":1.91,"c":1.91,"v":232200},{"d":"1990-04-02","o":1.91,"h":1.93,"l":1.89,"c":1.93,"v":480600},{"d":"1990-04-03","o":1.89,"h":1.98,"l":1.89,"c":1.96,"v":94500},{"d":"1990-04-04","o":1.98,"h":1.98,"l":1.93,"c":1.94,"v":395550},{"d":"1990-04-05","o":1.96,"h":1.98,"l":1.94,"c":1.96,"v":135675},{"d":"1990-04-06","o":1.96,"h":1.96,"l":1.94,"c":1.96,"v":91800},{"d":"1990-04-09","o":1.94,"h":1.96,"l":1.94,"c":1.94,"v":75600},{"d":"1990-04-10","o":1.93,"h":1.94,"l":1.93,"c":1.93,"v":108675},{"d":"1990-04-11","o":1.96,"h":1.96,"l":1.93,"c":1.94,"v":384750},{"d":"1990-04-12","o":1.93,"h":1.98,"l":1.93,"c":1.94,"v":154575},{"d":"1990-04-16","o":1.96,"h":1.96,"l":1.91,"c":1.91,"v":310500},{"d":"1990-04-17","o":1.91,"h":1.98,"l":1.91,"c":1.98,"v":378000},{"d":"1990-04-18","o":1.96,"h":1.96,"l":1.91,"c":1.94,"v":179550},{"d":"1990-04-19","o":1.94,"h":1.94,"l":1.91,"c":1.91,"v":84375},{"d":"1990-04-20","o":1.93,"h":1.93,"l":1.91,"c":1.91,"v":422550},{"d":"1990-04-23","o":1.91,"h":1.96,"l":1.91,"c":1.96,"v":220050},{"d":"1990-04-24","o":1.96,"h":1.98,"l":1.93,"c":1.94,"v":136350},{"d":"1990-04-25","o":1.93,"h":1.94,"l":1.91,"c":1.91,"v":118125},{"d":"1990-04-26","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":165375},{"d":"1990-04-27","o":1.94,"h":1.96,"l":1.91,"c":1.91,"v":963900},{"d":"1990-04-30","o":1.93,"h":1.93,"l":1.89,"c":1.91,"v":436725},{"d":"1990-05-01","o":1.91,"h":1.94,"l":1.91,"c":1.93,"v":249075},{"d":"1990-05-02","o":1.93,"h":1.93,"l":1.87,"c":1.89,"v":143100},{"d":"1990-05-03","o":1.87,"h":1.93,"l":1.87,"c":1.93,"v":232875},{"d":"1990-05-04","o":1.93,"h":1.94,"l":1.91,"c":1.93,"v":381375},{"d":"1990-05-07","o":1.93,"h":1.96,"l":1.93,"c":1.93,"v":148500},{"d":"1990-05-08","o":1.94,"h":1.98,"l":1.93,"c":1.94,"v":169425},{"d":"1990-05-09","o":1.94,"h":1.98,"l":1.94,"c":1.94,"v":116775},{"d":"1990-05-10","o":1.94,"h":2,"l":1.94,"c":2,"v":476550},{"d":"1990-05-11","o":2,"h":2.02,"l":2,"c":2.02,"v":417825},{"d":"1990-05-14","o":2,"h":2.02,"l":2,"c":2.02,"v":461700},{"d":"1990-05-15","o":2,"h":2.04,"l":2,"c":2,"v":120150},{"d":"1990-05-16","o":2,"h":2.02,"l":1.98,"c":2.02,"v":430650},{"d":"1990-05-17","o":2,"h":2.02,"l":2,"c":2.02,"v":216000},{"d":"1990-05-18","o":2.02,"h":2.06,"l":2,"c":2.06,"v":449550},{"d":"1990-05-21","o":2.04,"h":2.09,"l":2.04,"c":2.07,"v":187650},{"d":"1990-05-22","o":2.09,"h":2.09,"l":2.02,"c":2.02,"v":153900},{"d":"1990-05-23","o":2,"h":2.09,"l":2,"c":2.06,"v":675675},{"d":"1990-05-24","o":2.07,"h":2.09,"l":2.06,"c":2.06,"v":677700},{"d":"1990-05-25","o":2.06,"h":2.11,"l":2.06,"c":2.07,"v":212625},{"d":"1990-05-29","o":2.06,"h":2.09,"l":2.06,"c":2.09,"v":198450},{"d":"1990-05-30","o":2.07,"h":2.09,"l":2.07,"c":2.09,"v":172125},{"d":"1990-05-31","o":2.06,"h":2.07,"l":2.04,"c":2.06,"v":375300},{"d":"1990-06-01","o":2.04,"h":2.09,"l":2.04,"c":2.07,"v":263250},{"d":"1990-06-04","o":2.07,"h":2.15,"l":2.07,"c":2.13,"v":247725},{"d":"1990-06-05","o":2.13,"h":2.15,"l":2.11,"c":2.11,"v":384075},{"d":"1990-06-06","o":2.11,"h":2.15,"l":2.09,"c":2.11,"v":831600},{"d":"1990-06-07","o":2.09,"h":2.09,"l":2.07,"c":2.07,"v":1407375},{"d":"1990-06-08","o":2.09,"h":2.09,"l":2.07,"c":2.07,"v":2811375},{"d":"1990-06-11","o":2.02,"h":2.04,"l":1.98,"c":1.98,"v":446175},{"d":"1990-06-12","o":2,"h":2.02,"l":1.96,"c":2.02,"v":233550},{"d":"1990-06-13","o":1.98,"h":2.02,"l":1.96,"c":2.02,"v":184950},{"d":"1990-06-14","o":2.02,"h":2.02,"l":1.96,"c":1.96,"v":140400},{"d":"1990-06-15","o":1.94,"h":1.98,"l":1.94,"c":1.94,"v":470475},{"d":"1990-06-18","o":1.96,"h":1.96,"l":1.93,"c":1.93,"v":127575},{"d":"1990-06-19","o":1.93,"h":1.94,"l":1.93,"c":1.93,"v":194400},{"d":"1990-06-20","o":1.93,"h":1.94,"l":1.91,"c":1.94,"v":1534950},{"d":"1990-06-21","o":1.96,"h":1.96,"l":1.93,"c":1.96,"v":430650},{"d":"1990-06-22","o":1.96,"h":1.96,"l":1.93,"c":1.93,"v":378675},{"d":"1990-06-25","o":1.91,"h":1.93,"l":1.91,"c":1.91,"v":227475},{"d":"1990-06-26","o":1.91,"h":1.96,"l":1.89,"c":1.96,"v":130950},{"d":"1990-06-27","o":1.96,"h":1.96,"l":1.91,"c":1.93,"v":479250},{"d":"1990-06-28","o":1.91,"h":1.94,"l":1.89,"c":1.94,"v":471150},{"d":"1990-06-29","o":1.94,"h":1.98,"l":1.91,"c":1.94,"v":2686500},{"d":"1990-07-02","o":1.94,"h":1.94,"l":1.89,"c":1.91,"v":170100},{"d":"1990-07-03","o":1.89,"h":1.93,"l":1.89,"c":1.91,"v":481275},{"d":"1990-07-05","o":1.91,"h":1.91,"l":1.87,"c":1.89,"v":94500},{"d":"1990-07-06","o":1.89,"h":1.96,"l":1.87,"c":1.96,"v":56700},{"d":"1990-07-09","o":1.98,"h":1.98,"l":1.89,"c":1.93,"v":199125},{"d":"1990-07-10","o":1.93,"h":1.94,"l":1.91,"c":1.94,"v":1238625},{"d":"1990-07-11","o":1.93,"h":1.94,"l":1.91,"c":1.93,"v":901800},{"d":"1990-07-12","o":1.93,"h":1.93,"l":1.89,"c":1.91,"v":135675},{"d":"1990-07-13","o":1.89,"h":1.91,"l":1.85,"c":1.91,"v":193050},{"d":"1990-07-16","o":1.89,"h":1.89,"l":1.83,"c":1.87,"v":875475},{"d":"1990-07-17","o":1.87,"h":1.87,"l":1.83,"c":1.83,"v":739800},{"d":"1990-07-18","o":1.83,"h":1.85,"l":1.81,"c":1.81,"v":92475},{"d":"1990-07-19","o":1.81,"h":1.83,"l":1.81,"c":1.83,"v":387450},{"d":"1990-07-20","o":1.81,"h":1.85,"l":1.76,"c":1.78,"v":537300},{"d":"1990-07-23","o":1.78,"h":1.8,"l":1.72,"c":1.78,"v":944325},{"d":"1990-07-24","o":1.78,"h":1.8,"l":1.76,"c":1.76,"v":641925},{"d":"1990-07-25","o":1.78,"h":1.78,"l":1.76,"c":1.76,"v":115425},{"d":"1990-07-26","o":1.76,"h":1.78,"l":1.74,"c":1.78,"v":152550},{"d":"1990-07-27","o":1.76,"h":1.78,"l":1.72,"c":1.72,"v":280800},{"d":"1990-07-30","o":1.7,"h":1.7,"l":1.63,"c":1.69,"v":726975},{"d":"1990-07-31","o":1.69,"h":1.7,"l":1.67,"c":1.69,"v":951750},{"d":"1990-08-01","o":1.67,"h":1.69,"l":1.65,"c":1.67,"v":1118475},{"d":"1990-08-02","o":1.65,"h":1.65,"l":1.59,"c":1.61,"v":811350},{"d":"1990-08-03","o":1.59,"h":1.61,"l":1.56,"c":1.59,"v":407025},{"d":"1990-08-06","o":1.56,"h":1.57,"l":1.44,"c":1.56,"v":436050},{"d":"1990-08-07","o":1.56,"h":1.59,"l":1.54,"c":1.57,"v":243000},{"d":"1990-08-08","o":1.57,"h":1.61,"l":1.56,"c":1.56,"v":207225},{"d":"1990-08-09","o":1.57,"h":1.57,"l":1.52,"c":1.56,"v":350325},{"d":"1990-08-10","o":1.56,"h":1.59,"l":1.54,"c":1.56,"v":918675},{"d":"1990-08-13","o":1.56,"h":1.56,"l":1.54,"c":1.56,"v":137700},{"d":"1990-08-14","o":1.54,"h":1.56,"l":1.54,"c":1.56,"v":87750},{"d":"1990-08-15","o":1.57,"h":1.63,"l":1.56,"c":1.63,"v":308475},{"d":"1990-08-16","o":1.61,"h":1.63,"l":1.57,"c":1.59,"v":275400},{"d":"1990-08-17","o":1.57,"h":1.57,"l":1.54,"c":1.54,"v":440775},{"d":"1990-08-20","o":1.56,"h":1.57,"l":1.54,"c":1.56,"v":416475},{"d":"1990-08-21","o":1.57,"h":1.57,"l":1.52,"c":1.54,"v":524475},{"d":"1990-08-22","o":1.52,"h":1.56,"l":1.52,"c":1.52,"v":399600},{"d":"1990-08-23","o":1.5,"h":1.5,"l":1.44,"c":1.48,"v":572400},{"d":"1990-08-24","o":1.48,"h":1.56,"l":1.48,"c":1.54,"v":159975},{"d":"1990-08-27","o":1.57,"h":1.57,"l":1.56,"c":1.56,"v":98550},{"d":"1990-08-28","o":1.57,"h":1.57,"l":1.54,"c":1.54,"v":87750},{"d":"1990-08-29","o":1.54,"h":1.59,"l":1.54,"c":1.56,"v":205200},{"d":"1990-08-30","o":1.54,"h":1.56,"l":1.52,"c":1.52,"v":749925},{"d":"1990-08-31","o":1.54,"h":1.54,"l":1.52,"c":1.54,"v":770850},{"d":"1990-09-04","o":1.54,"h":1.54,"l":1.48,"c":1.52,"v":96525},{"d":"1990-09-05","o":1.5,"h":1.5,"l":1.46,"c":1.48,"v":298350},{"d":"1990-09-06","o":1.46,"h":1.48,"l":1.43,"c":1.46,"v":345600},{"d":"1990-09-07","o":1.44,"h":1.46,"l":1.44,"c":1.46,"v":95850},{"d":"1990-09-10","o":1.48,"h":1.48,"l":1.43,"c":1.46,"v":704025},{"d":"1990-09-11","o":1.48,"h":1.48,"l":1.44,"c":1.48,"v":168750},{"d":"1990-09-12","o":1.46,"h":1.48,"l":1.46,"c":1.48,"v":198450},{"d":"1990-09-13","o":1.48,"h":1.48,"l":1.44,"c":1.44,"v":108675},{"d":"1990-09-14","o":1.46,"h":1.48,"l":1.44,"c":1.46,"v":173475},{"d":"1990-09-17","o":1.46,"h":1.5,"l":1.46,"c":1.46,"v":203175},{"d":"1990-09-18","o":1.48,"h":1.48,"l":1.46,"c":1.48,"v":159975},{"d":"1990-09-19","o":1.5,"h":1.57,"l":1.5,"c":1.52,"v":169425},{"d":"1990-09-20","o":1.5,"h":1.52,"l":1.48,"c":1.48,"v":126225},{"d":"1990-09-21","o":1.5,"h":1.52,"l":1.46,"c":1.5,"v":163350},{"d":"1990-09-24","o":1.46,"h":1.5,"l":1.46,"c":1.48,"v":204525},{"d":"1990-09-25","o":1.5,"h":1.5,"l":1.39,"c":1.41,"v":689175},{"d":"1990-09-26","o":1.43,"h":1.43,"l":1.35,"c":1.37,"v":689850},{"d":"1990-09-27","o":1.39,"h":1.39,"l":1.3,"c":1.3,"v":209250},{"d":"1990-09-28","o":1.26,"h":1.31,"l":1.22,"c":1.28,"v":434025},{"d":"1990-10-01","o":1.3,"h":1.41,"l":1.28,"c":1.41,"v":225450},{"d":"1990-10-02","o":1.41,"h":1.46,"l":1.41,"c":1.44,"v":167400},{"d":"1990-10-03","o":1.44,"h":1.44,"l":1.41,"c":1.43,"v":1810350},{"d":"1990-10-04","o":1.46,"h":1.46,"l":1.44,"c":1.46,"v":157275},{"d":"1990-10-05","o":1.44,"h":1.46,"l":1.43,"c":1.46,"v":189000},{"d":"1990-10-08","o":1.48,"h":1.48,"l":1.46,"c":1.46,"v":156600},{"d":"1990-10-09","o":1.44,"h":1.44,"l":1.43,"c":1.44,"v":137700},{"d":"1990-10-10","o":1.41,"h":1.41,"l":1.35,"c":1.37,"v":268650},{"d":"1990-10-11","o":1.39,"h":1.41,"l":1.37,"c":1.39,"v":605475},{"d":"1990-10-12","o":1.37,"h":1.39,"l":1.35,"c":1.37,"v":116775},{"d":"1990-10-15","o":1.39,"h":1.39,"l":1.33,"c":1.33,"v":203850},{"d":"1990-10-16","o":1.33,"h":1.35,"l":1.31,"c":1.33,"v":165375},{"d":"1990-10-17","o":1.31,"h":1.33,"l":1.3,"c":1.3,"v":353700},{"d":"1990-10-18","o":1.3,"h":1.35,"l":1.3,"c":1.35,"v":1025325},{"d":"1990-10-19","o":1.33,"h":1.39,"l":1.33,"c":1.39,"v":111375},{"d":"1990-10-22","o":1.41,"h":1.44,"l":1.3,"c":1.3,"v":469800},{"d":"1990-10-23","o":1.3,"h":1.37,"l":1.3,"c":1.37,"v":149850},{"d":"1990-10-24","o":1.35,"h":1.43,"l":1.33,"c":1.43,"v":164700},{"d":"1990-10-25","o":1.41,"h":1.41,"l":1.33,"c":1.35,"v":147150},{"d":"1990-10-26","o":1.33,"h":1.35,"l":1.31,"c":1.33,"v":188325},{"d":"1990-10-29","o":1.35,"h":1.39,"l":1.33,"c":1.35,"v":226800},{"d":"1990-10-30","o":1.33,"h":1.37,"l":1.3,"c":1.33,"v":197775},{"d":"1990-10-31","o":1.33,"h":1.35,"l":1.31,"c":1.33,"v":50625},{"d":"1990-11-01","o":1.33,"h":1.35,"l":1.3,"c":1.33,"v":153225},{"d":"1990-11-02","o":1.35,"h":1.35,"l":1.33,"c":1.35,"v":485325},{"d":"1990-11-05","o":1.35,"h":1.35,"l":1.28,"c":1.31,"v":230175},{"d":"1990-11-06","o":1.31,"h":1.31,"l":1.28,"c":1.3,"v":228150},{"d":"1990-11-07","o":1.3,"h":1.31,"l":1.3,"c":1.31,"v":423900},{"d":"1990-11-08","o":1.3,"h":1.35,"l":1.28,"c":1.33,"v":238275},{"d":"1990-11-09","o":1.33,"h":1.35,"l":1.3,"c":1.33,"v":99225},{"d":"1990-11-12","o":1.33,"h":1.35,"l":1.31,"c":1.33,"v":378000},{"d":"1990-11-13","o":1.35,"h":1.35,"l":1.31,"c":1.31,"v":220725},{"d":"1990-11-14","o":1.33,"h":1.35,"l":1.31,"c":1.35,"v":460350},{"d":"1990-11-15","o":1.35,"h":1.35,"l":1.33,"c":1.33,"v":349650},{"d":"1990-11-16","o":1.33,"h":1.33,"l":1.31,"c":1.33,"v":270000},{"d":"1990-11-19","o":1.33,"h":1.33,"l":1.28,"c":1.3,"v":1055700},{"d":"1990-11-20","o":1.31,"h":1.35,"l":1.3,"c":1.3,"v":438075},{"d":"1990-11-21","o":1.3,"h":1.33,"l":1.3,"c":1.33,"v":159300},{"d":"1990-11-23","o":1.33,"h":1.33,"l":1.31,"c":1.31,"v":75600},{"d":"1990-11-26","o":1.31,"h":1.33,"l":1.3,"c":1.33,"v":270675},{"d":"1990-11-27","o":1.31,"h":1.33,"l":1.31,"c":1.31,"v":167400},{"d":"1990-11-28","o":1.31,"h":1.35,"l":1.31,"c":1.33,"v":695925},{"d":"1990-11-29","o":1.33,"h":1.35,"l":1.31,"c":1.35,"v":801225},{"d":"1990-11-30","o":1.33,"h":1.43,"l":1.33,"c":1.43,"v":681075},{"d":"1990-12-03","o":1.46,"h":1.52,"l":1.44,"c":1.48,"v":732375},{"d":"1990-12-04","o":1.5,"h":1.54,"l":1.5,"c":1.52,"v":591975},{"d":"1990-12-05","o":1.52,"h":1.52,"l":1.5,"c":1.5,"v":79650},{"d":"1990-12-06","o":1.52,"h":1.52,"l":1.48,"c":1.48,"v":318600},{"d":"1990-12-07","o":1.48,"h":1.5,"l":1.44,"c":1.48,"v":174825},{"d":"1990-12-10","o":1.48,"h":1.5,"l":1.46,"c":1.5,"v":237600},{"d":"1990-12-11","o":1.48,"h":1.5,"l":1.48,"c":1.48,"v":207225},{"d":"1990-12-12","o":1.5,"h":1.5,"l":1.48,"c":1.48,"v":139725},{"d":"1990-12-13","o":1.5,"h":1.54,"l":1.5,"c":1.52,"v":203175},{"d":"1990-12-14","o":1.5,"h":1.52,"l":1.48,"c":1.48,"v":484650},{"d":"1990-12-17","o":1.46,"h":1.48,"l":1.43,"c":1.44,"v":154575},{"d":"1990-12-18","o":1.44,"h":1.48,"l":1.44,"c":1.48,"v":140400},{"d":"1990-12-19","o":1.46,"h":1.48,"l":1.41,"c":1.44,"v":417150},{"d":"1990-12-20","o":1.43,"h":1.46,"l":1.43,"c":1.46,"v":311175},{"d":"1990-12-21","o":1.46,"h":1.46,"l":1.44,"c":1.44,"v":566325},{"d":"1990-12-24","o":1.44,"h":1.46,"l":1.44,"c":1.46,"v":91125},{"d":"1990-12-26","o":1.44,"h":1.48,"l":1.44,"c":1.44,"v":100575},{"d":"1990-12-27","o":1.44,"h":1.46,"l":1.44,"c":1.44,"v":350325},{"d":"1990-12-28","o":1.43,"h":1.54,"l":1.43,"c":1.44,"v":398925},{"d":"1990-12-31","o":1.43,"h":1.44,"l":1.31,"c":1.41,"v":520425},{"d":"1991-01-02","o":1.43,"h":1.46,"l":1.43,"c":1.44,"v":421875},{"d":"1991-01-03","o":1.44,"h":1.46,"l":1.41,"c":1.41,"v":162675},{"d":"1991-01-04","o":1.43,"h":1.43,"l":1.39,"c":1.39,"v":263250},{"d":"1991-01-07","o":1.39,"h":1.41,"l":1.35,"c":1.37,"v":552150},{"d":"1991-01-08","o":1.35,"h":1.37,"l":1.33,"c":1.33,"v":423225},{"d":"1991-01-09","o":1.35,"h":1.37,"l":1.31,"c":1.33,"v":377325},{"d":"1991-01-10","o":1.33,"h":1.33,"l":1.3,"c":1.31,"v":169425},{"d":"1991-01-11","o":1.3,"h":1.31,"l":1.3,"c":1.3,"v":125550},{"d":"1991-01-14","o":1.28,"h":1.3,"l":1.26,"c":1.28,"v":336825},{"d":"1991-01-15","o":1.28,"h":1.3,"l":1.28,"c":1.3,"v":147825},{"d":"1991-01-16","o":1.28,"h":1.3,"l":1.26,"c":1.28,"v":502200},{"d":"1991-01-17","o":1.33,"h":1.37,"l":1.31,"c":1.31,"v":1692225},{"d":"1991-01-18","o":1.26,"h":1.37,"l":1.26,"c":1.37,"v":517050},{"d":"1991-01-21","o":1.39,"h":1.41,"l":1.37,"c":1.39,"v":118800},{"d":"1991-01-22","o":1.37,"h":1.43,"l":1.37,"c":1.41,"v":293625},{"d":"1991-01-23","o":1.43,"h":1.5,"l":1.43,"c":1.46,"v":494100},{"d":"1991-01-24","o":1.48,"h":1.5,"l":1.46,"c":1.48,"v":247050},{"d":"1991-01-25","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":282150},{"d":"1991-01-28","o":1.46,"h":1.48,"l":1.44,"c":1.44,"v":54000},{"d":"1991-01-29","o":1.46,"h":1.48,"l":1.44,"c":1.48,"v":230175},{"d":"1991-01-30","o":1.48,"h":1.52,"l":1.48,"c":1.5,"v":593325},{"d":"1991-01-31","o":1.52,"h":1.54,"l":1.52,"c":1.54,"v":330075},{"d":"1991-02-01","o":1.54,"h":1.56,"l":1.52,"c":1.56,"v":190350},{"d":"1991-02-04","o":1.56,"h":1.65,"l":1.54,"c":1.65,"v":371925},{"d":"1991-02-05","o":1.63,"h":1.74,"l":1.63,"c":1.69,"v":1134675},{"d":"1991-02-06","o":1.69,"h":1.69,"l":1.61,"c":1.63,"v":396900},{"d":"1991-02-07","o":1.61,"h":1.63,"l":1.61,"c":1.63,"v":389475},{"d":"1991-02-08","o":1.63,"h":1.63,"l":1.61,"c":1.61,"v":151200},{"d":"1991-02-11","o":1.63,"h":1.69,"l":1.61,"c":1.69,"v":765450},{"d":"1991-02-12","o":1.69,"h":1.7,"l":1.67,"c":1.69,"v":560250},{"d":"1991-02-13","o":1.69,"h":1.76,"l":1.67,"c":1.74,"v":566325},{"d":"1991-02-14","o":1.74,"h":1.76,"l":1.69,"c":1.7,"v":502200},{"d":"1991-02-15","o":1.7,"h":1.74,"l":1.7,"c":1.74,"v":245025},{"d":"1991-02-19","o":1.74,"h":1.74,"l":1.7,"c":1.72,"v":311175},{"d":"1991-02-20","o":1.72,"h":1.76,"l":1.7,"c":1.74,"v":448875},{"d":"1991-02-21","o":1.74,"h":1.74,"l":1.7,"c":1.72,"v":627750},{"d":"1991-02-22","o":1.72,"h":1.8,"l":1.72,"c":1.8,"v":974700},{"d":"1991-02-25","o":1.81,"h":1.83,"l":1.78,"c":1.78,"v":563625},{"d":"1991-02-26","o":1.78,"h":1.8,"l":1.76,"c":1.76,"v":402975},{"d":"1991-02-27","o":1.74,"h":1.78,"l":1.74,"c":1.76,"v":180225},{"d":"1991-02-28","o":1.78,"h":1.8,"l":1.76,"c":1.78,"v":450225},{"d":"1991-03-01","o":1.78,"h":1.78,"l":1.76,"c":1.76,"v":318600},{"d":"1991-03-04","o":1.78,"h":1.85,"l":1.78,"c":1.83,"v":469800},{"d":"1991-03-05","o":1.85,"h":1.89,"l":1.83,"c":1.85,"v":683100},{"d":"1991-03-06","o":1.89,"h":1.89,"l":1.83,"c":1.83,"v":1117125},{"d":"1991-03-07","o":1.85,"h":1.85,"l":1.78,"c":1.8,"v":767475},{"d":"1991-03-08","o":1.78,"h":1.81,"l":1.76,"c":1.81,"v":278775},{"d":"1991-03-11","o":1.8,"h":1.81,"l":1.76,"c":1.81,"v":221400},{"d":"1991-03-12","o":1.8,"h":1.85,"l":1.8,"c":1.81,"v":600750},{"d":"1991-03-13","o":1.83,"h":1.83,"l":1.76,"c":1.76,"v":336825},{"d":"1991-03-14","o":1.78,"h":1.81,"l":1.76,"c":1.78,"v":474525},{"d":"1991-03-15","o":1.78,"h":1.78,"l":1.74,"c":1.74,"v":218025},{"d":"1991-03-18","o":1.74,"h":1.78,"l":1.74,"c":1.78,"v":184275},{"d":"1991-03-19","o":1.76,"h":1.78,"l":1.74,"c":1.76,"v":201150},{"d":"1991-03-20","o":1.76,"h":1.76,"l":1.7,"c":1.72,"v":349650},{"d":"1991-03-21","o":1.72,"h":1.76,"l":1.72,"c":1.76,"v":529875},{"d":"1991-03-22","o":1.72,"h":1.76,"l":1.72,"c":1.74,"v":90450},{"d":"1991-03-25","o":1.74,"h":1.78,"l":1.74,"c":1.78,"v":243675},{"d":"1991-03-26","o":1.76,"h":1.76,"l":1.74,"c":1.76,"v":558900},{"d":"1991-03-27","o":1.74,"h":1.78,"l":1.74,"c":1.78,"v":594000},{"d":"1991-03-28","o":1.76,"h":1.78,"l":1.76,"c":1.78,"v":139050},{"d":"1991-04-01","o":1.78,"h":1.78,"l":1.74,"c":1.78,"v":294975},{"d":"1991-04-02","o":1.78,"h":1.8,"l":1.76,"c":1.76,"v":266625},{"d":"1991-04-03","o":1.78,"h":1.78,"l":1.74,"c":1.78,"v":96525},{"d":"1991-04-04","o":1.78,"h":1.81,"l":1.76,"c":1.78,"v":511650},{"d":"1991-04-05","o":1.8,"h":1.8,"l":1.76,"c":1.78,"v":159300},{"d":"1991-04-08","o":1.78,"h":1.78,"l":1.76,"c":1.78,"v":348300},{"d":"1991-04-09","o":1.76,"h":1.78,"l":1.74,"c":1.74,"v":163350},{"d":"1991-04-10","o":1.74,"h":1.8,"l":1.74,"c":1.8,"v":972675},{"d":"1991-04-11","o":1.8,"h":1.83,"l":1.78,"c":1.81,"v":407025},{"d":"1991-04-12","o":1.8,"h":1.81,"l":1.78,"c":1.8,"v":639900},{"d":"1991-04-15","o":1.81,"h":1.89,"l":1.81,"c":1.89,"v":523125},{"d":"1991-04-16","o":1.91,"h":1.96,"l":1.89,"c":1.96,"v":409725},{"d":"1991-04-17","o":1.93,"h":1.94,"l":1.91,"c":1.93,"v":560250},{"d":"1991-04-18","o":1.93,"h":1.96,"l":1.89,"c":1.93,"v":757350},{"d":"1991-04-19","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":594675},{"d":"1991-04-22","o":1.89,"h":1.89,"l":1.78,"c":1.8,"v":677700},{"d":"1991-04-23","o":1.81,"h":1.85,"l":1.81,"c":1.85,"v":685800},{"d":"1991-04-24","o":1.87,"h":1.87,"l":1.81,"c":1.83,"v":385425},{"d":"1991-04-25","o":1.81,"h":1.89,"l":1.8,"c":1.87,"v":598725},{"d":"1991-04-26","o":1.85,"h":1.85,"l":1.83,"c":1.85,"v":186300},{"d":"1991-04-29","o":1.85,"h":1.85,"l":1.83,"c":1.85,"v":196425},{"d":"1991-04-30","o":1.83,"h":1.87,"l":1.78,"c":1.78,"v":1742175},{"d":"1991-05-01","o":1.8,"h":1.8,"l":1.76,"c":1.78,"v":390150},{"d":"1991-05-02","o":1.76,"h":1.78,"l":1.76,"c":1.78,"v":255150},{"d":"1991-05-03","o":1.78,"h":1.78,"l":1.76,"c":1.78,"v":132300},{"d":"1991-05-06","o":1.78,"h":1.78,"l":1.74,"c":1.76,"v":2000025},{"d":"1991-05-07","o":1.76,"h":1.76,"l":1.74,"c":1.74,"v":257175},{"d":"1991-05-08","o":1.74,"h":1.76,"l":1.74,"c":1.76,"v":291600},{"d":"1991-05-09","o":1.76,"h":1.78,"l":1.74,"c":1.76,"v":1550475},{"d":"1991-05-10","o":1.78,"h":1.78,"l":1.76,"c":1.78,"v":475875},{"d":"1991-05-13","o":1.78,"h":1.8,"l":1.78,"c":1.78,"v":297000},{"d":"1991-05-14","o":1.78,"h":1.8,"l":1.78,"c":1.8,"v":415800},{"d":"1991-05-15","o":1.8,"h":1.8,"l":1.78,"c":1.78,"v":355050},{"d":"1991-05-16","o":1.8,"h":1.81,"l":1.78,"c":1.81,"v":303075},{"d":"1991-05-17","o":1.81,"h":1.81,"l":1.78,"c":1.81,"v":205200},{"d":"1991-05-20","o":1.81,"h":1.81,"l":1.78,"c":1.78,"v":387450},{"d":"1991-05-21","o":1.78,"h":1.78,"l":1.76,"c":1.76,"v":572400},{"d":"1991-05-22","o":1.76,"h":1.78,"l":1.76,"c":1.76,"v":1071225},{"d":"1991-05-23","o":1.76,"h":1.78,"l":1.74,"c":1.78,"v":706725},{"d":"1991-05-24","o":1.76,"h":1.78,"l":1.76,"c":1.76,"v":211275},{"d":"1991-05-28","o":1.78,"h":1.8,"l":1.76,"c":1.8,"v":276075},{"d":"1991-05-29","o":1.8,"h":1.83,"l":1.78,"c":1.81,"v":487350},{"d":"1991-05-30","o":1.83,"h":1.96,"l":1.83,"c":1.96,"v":947700},{"d":"1991-05-31","o":1.94,"h":1.96,"l":1.89,"c":1.96,"v":649350},{"d":"1991-06-03","o":1.94,"h":1.96,"l":1.89,"c":1.94,"v":574425},{"d":"1991-06-04","o":1.93,"h":1.94,"l":1.89,"c":1.94,"v":1512000},{"d":"1991-06-05","o":1.94,"h":1.98,"l":1.93,"c":1.94,"v":269325},{"d":"1991-06-06","o":1.94,"h":1.98,"l":1.91,"c":1.98,"v":510300},{"d":"1991-06-07","o":1.96,"h":1.98,"l":1.94,"c":1.98,"v":361800},{"d":"1991-06-10","o":1.93,"h":1.93,"l":1.87,"c":1.89,"v":523125},{"d":"1991-06-11","o":1.87,"h":1.89,"l":1.85,"c":1.87,"v":219375},{"d":"1991-06-12","o":1.87,"h":1.87,"l":1.8,"c":1.85,"v":295650},{"d":"1991-06-13","o":1.87,"h":1.87,"l":1.83,"c":1.87,"v":371250},{"d":"1991-06-14","o":1.87,"h":1.91,"l":1.87,"c":1.91,"v":164025},{"d":"1991-06-17","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":72900},{"d":"1991-06-18","o":1.91,"h":1.93,"l":1.89,"c":1.91,"v":361800},{"d":"1991-06-19","o":1.91,"h":1.91,"l":1.8,"c":1.83,"v":184950},{"d":"1991-06-20","o":1.83,"h":1.85,"l":1.78,"c":1.8,"v":319950},{"d":"1991-06-21","o":1.78,"h":1.83,"l":1.78,"c":1.81,"v":130275},{"d":"1991-06-24","o":1.8,"h":1.83,"l":1.78,"c":1.81,"v":138375},{"d":"1991-06-25","o":1.83,"h":1.83,"l":1.8,"c":1.8,"v":82350},{"d":"1991-06-26","o":1.76,"h":1.8,"l":1.7,"c":1.78,"v":641250},{"d":"1991-06-27","o":1.76,"h":1.85,"l":1.76,"c":1.85,"v":465750},{"d":"1991-06-28","o":1.83,"h":1.87,"l":1.83,"c":1.85,"v":273375},{"d":"1991-07-01","o":1.85,"h":1.85,"l":1.8,"c":1.81,"v":93825},{"d":"1991-07-02","o":1.81,"h":1.81,"l":1.76,"c":1.78,"v":203175},{"d":"1991-07-03","o":1.74,"h":1.8,"l":1.74,"c":1.78,"v":199125},{"d":"1991-07-05","o":1.78,"h":1.81,"l":1.78,"c":1.8,"v":89775},{"d":"1991-07-08","o":1.81,"h":1.81,"l":1.8,"c":1.81,"v":84375},{"d":"1991-07-09","o":1.8,"h":1.83,"l":1.8,"c":1.83,"v":95175},{"d":"1991-07-10","o":1.81,"h":1.85,"l":1.8,"c":1.8,"v":137700},{"d":"1991-07-11","o":1.81,"h":1.83,"l":1.78,"c":1.81,"v":268650},{"d":"1991-07-12","o":1.83,"h":1.85,"l":1.8,"c":1.81,"v":97200},{"d":"1991-07-15","o":1.83,"h":1.85,"l":1.81,"c":1.83,"v":583200},{"d":"1991-07-16","o":1.85,"h":1.85,"l":1.83,"c":1.83,"v":181575},{"d":"1991-07-17","o":1.83,"h":1.85,"l":1.81,"c":1.83,"v":231525},{"d":"1991-07-18","o":1.85,"h":1.91,"l":1.85,"c":1.89,"v":276750},{"d":"1991-07-19","o":1.89,"h":1.93,"l":1.89,"c":1.93,"v":366525},{"d":"1991-07-22","o":1.91,"h":1.93,"l":1.91,"c":1.91,"v":137025},{"d":"1991-07-23","o":1.89,"h":1.89,"l":1.85,"c":1.85,"v":178200},{"d":"1991-07-24","o":1.85,"h":1.87,"l":1.83,"c":1.85,"v":132300},{"d":"1991-07-25","o":1.83,"h":1.85,"l":1.83,"c":1.85,"v":68850},{"d":"1991-07-26","o":1.85,"h":1.87,"l":1.83,"c":1.87,"v":168075},{"d":"1991-07-29","o":1.85,"h":1.85,"l":1.81,"c":1.83,"v":147825},{"d":"1991-07-30","o":1.85,"h":1.85,"l":1.81,"c":1.81,"v":175500},{"d":"1991-07-31","o":1.81,"h":1.83,"l":1.8,"c":1.81,"v":288225},{"d":"1991-08-01","o":1.8,"h":1.81,"l":1.8,"c":1.8,"v":228150},{"d":"1991-08-02","o":1.83,"h":1.85,"l":1.81,"c":1.85,"v":286200},{"d":"1991-08-05","o":1.85,"h":1.85,"l":1.81,"c":1.83,"v":280125},{"d":"1991-08-06","o":1.81,"h":1.83,"l":1.81,"c":1.81,"v":49275},{"d":"1991-08-07","o":1.81,"h":1.85,"l":1.8,"c":1.81,"v":278100},{"d":"1991-08-08","o":1.81,"h":1.89,"l":1.81,"c":1.89,"v":271350},{"d":"1991-08-09","o":1.93,"h":1.93,"l":1.83,"c":1.83,"v":602775},{"d":"1991-08-12","o":1.83,"h":1.85,"l":1.83,"c":1.83,"v":100575},{"d":"1991-08-13","o":1.83,"h":1.87,"l":1.83,"c":1.85,"v":131625},{"d":"1991-08-14","o":1.85,"h":1.85,"l":1.81,"c":1.81,"v":286875},{"d":"1991-08-15","o":1.81,"h":1.83,"l":1.81,"c":1.81,"v":98550},{"d":"1991-08-16","o":1.83,"h":1.83,"l":1.81,"c":1.83,"v":282825},{"d":"1991-08-19","o":1.78,"h":1.81,"l":1.74,"c":1.81,"v":317250},{"d":"1991-08-20","o":1.81,"h":1.81,"l":1.76,"c":1.8,"v":450900},{"d":"1991-08-21","o":1.81,"h":1.81,"l":1.8,"c":1.8,"v":313200},{"d":"1991-08-22","o":1.8,"h":1.81,"l":1.8,"c":1.8,"v":222075},{"d":"1991-08-23","o":1.8,"h":1.83,"l":1.8,"c":1.83,"v":245025},{"d":"1991-08-26","o":1.81,"h":1.87,"l":1.81,"c":1.83,"v":310500},{"d":"1991-08-27","o":1.83,"h":1.83,"l":1.8,"c":1.83,"v":247050},{"d":"1991-08-28","o":1.81,"h":1.85,"l":1.81,"c":1.83,"v":223425},{"d":"1991-08-29","o":1.83,"h":1.83,"l":1.81,"c":1.81,"v":309825},{"d":"1991-08-30","o":1.83,"h":1.83,"l":1.8,"c":1.81,"v":241650},{"d":"1991-09-03","o":1.81,"h":1.81,"l":1.78,"c":1.8,"v":425250},{"d":"1991-09-04","o":1.8,"h":1.8,"l":1.76,"c":1.78,"v":147150},{"d":"1991-09-05","o":1.8,"h":1.81,"l":1.76,"c":1.81,"v":319275},{"d":"1991-09-06","o":1.8,"h":1.8,"l":1.78,"c":1.8,"v":221400},{"d":"1991-09-09","o":1.8,"h":1.81,"l":1.8,"c":1.8,"v":224100},{"d":"1991-09-10","o":1.8,"h":1.83,"l":1.78,"c":1.81,"v":380025},{"d":"1991-09-11","o":1.81,"h":1.81,"l":1.8,"c":1.8,"v":265950},{"d":"1991-09-12","o":1.8,"h":1.85,"l":1.8,"c":1.85,"v":907200},{"d":"1991-09-13","o":1.85,"h":1.87,"l":1.85,"c":1.87,"v":424575},{"d":"1991-09-16","o":1.85,"h":1.89,"l":1.85,"c":1.87,"v":394875},{"d":"1991-09-17","o":1.87,"h":1.89,"l":1.85,"c":1.89,"v":303750},{"d":"1991-09-18","o":1.89,"h":1.89,"l":1.85,"c":1.87,"v":164700},{"d":"1991-09-19","o":1.87,"h":1.91,"l":1.87,"c":1.89,"v":260550},{"d":"1991-09-20","o":1.91,"h":1.91,"l":1.87,"c":1.87,"v":348975},{"d":"1991-09-23","o":1.89,"h":1.91,"l":1.87,"c":1.91,"v":234900},{"d":"1991-09-24","o":1.91,"h":1.91,"l":1.87,"c":1.91,"v":189000},{"d":"1991-09-25","o":1.91,"h":1.91,"l":1.87,"c":1.87,"v":1237275},{"d":"1991-09-26","o":1.89,"h":1.91,"l":1.87,"c":1.91,"v":151200},{"d":"1991-09-27","o":1.91,"h":1.91,"l":1.87,"c":1.89,"v":147825},{"d":"1991-09-30","o":1.89,"h":1.93,"l":1.87,"c":1.91,"v":315900},{"d":"1991-10-01","o":1.93,"h":1.93,"l":1.87,"c":1.87,"v":307800},{"d":"1991-10-02","o":1.87,"h":1.87,"l":1.83,"c":1.83,"v":134325},{"d":"1991-10-03","o":1.87,"h":1.89,"l":1.85,"c":1.89,"v":133650},{"d":"1991-10-04","o":1.87,"h":1.89,"l":1.87,"c":1.87,"v":215325},{"d":"1991-10-07","o":1.85,"h":1.87,"l":1.83,"c":1.83,"v":137700},{"d":"1991-10-08","o":1.87,"h":1.89,"l":1.85,"c":1.89,"v":227475},{"d":"1991-10-09","o":1.89,"h":1.91,"l":1.87,"c":1.91,"v":124200},{"d":"1991-10-10","o":1.89,"h":1.91,"l":1.87,"c":1.91,"v":222075},{"d":"1991-10-11","o":1.91,"h":1.91,"l":1.89,"c":1.91,"v":70200},{"d":"1991-10-14","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":114750},{"d":"1991-10-15","o":1.89,"h":1.91,"l":1.89,"c":1.91,"v":184950},{"d":"1991-10-16","o":1.91,"h":1.96,"l":1.89,"c":1.96,"v":1034775},{"d":"1991-10-17","o":1.94,"h":1.96,"l":1.93,"c":1.94,"v":600075},{"d":"1991-10-18","o":1.96,"h":1.96,"l":1.89,"c":1.91,"v":277425},{"d":"1991-10-21","o":1.93,"h":1.94,"l":1.91,"c":1.94,"v":269325},{"d":"1991-10-22","o":1.93,"h":1.96,"l":1.91,"c":1.94,"v":538650},{"d":"1991-10-23","o":1.93,"h":1.94,"l":1.93,"c":1.93,"v":157950},{"d":"1991-10-24","o":1.91,"h":1.93,"l":1.85,"c":1.87,"v":136350},{"d":"1991-10-25","o":1.87,"h":1.91,"l":1.85,"c":1.85,"v":112050},{"d":"1991-10-28","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":114750},{"d":"1991-10-29","o":1.89,"h":1.94,"l":1.89,"c":1.93,"v":126225},{"d":"1991-10-30","o":1.93,"h":1.93,"l":1.83,"c":1.83,"v":321300},{"d":"1991-10-31","o":1.85,"h":1.91,"l":1.85,"c":1.87,"v":157950},{"d":"1991-11-01","o":1.87,"h":1.89,"l":1.87,"c":1.89,"v":100575},{"d":"1991-11-04","o":1.87,"h":1.91,"l":1.87,"c":1.87,"v":91125},{"d":"1991-11-05","o":1.87,"h":1.89,"l":1.87,"c":1.87,"v":184950},{"d":"1991-11-06","o":1.89,"h":1.89,"l":1.85,"c":1.85,"v":438075},{"d":"1991-11-07","o":1.85,"h":1.85,"l":1.83,"c":1.85,"v":428625},{"d":"1991-11-08","o":1.85,"h":1.89,"l":1.85,"c":1.87,"v":229500},{"d":"1991-11-11","o":1.89,"h":1.98,"l":1.87,"c":1.98,"v":315225},{"d":"1991-11-12","o":1.98,"h":1.98,"l":1.96,"c":1.96,"v":297000},{"d":"1991-11-13","o":1.96,"h":1.98,"l":1.94,"c":1.96,"v":299700},{"d":"1991-11-14","o":1.96,"h":1.98,"l":1.96,"c":1.96,"v":438750},{"d":"1991-11-15","o":1.96,"h":1.98,"l":1.89,"c":1.89,"v":900450},{"d":"1991-11-18","o":1.89,"h":1.91,"l":1.83,"c":1.83,"v":504900},{"d":"1991-11-19","o":1.81,"h":1.85,"l":1.8,"c":1.85,"v":478575},{"d":"1991-11-20","o":1.83,"h":1.87,"l":1.81,"c":1.85,"v":174825},{"d":"1991-11-21","o":1.87,"h":1.91,"l":1.87,"c":1.87,"v":202500},{"d":"1991-11-22","o":1.87,"h":1.91,"l":1.87,"c":1.91,"v":135675},{"d":"1991-11-25","o":1.89,"h":1.91,"l":1.83,"c":1.91,"v":238950},{"d":"1991-11-26","o":1.89,"h":1.89,"l":1.85,"c":1.87,"v":105300},{"d":"1991-11-27","o":1.85,"h":1.89,"l":1.85,"c":1.87,"v":61425},{"d":"1991-11-29","o":1.85,"h":1.89,"l":1.85,"c":1.85,"v":91125},{"d":"1991-12-02","o":1.87,"h":1.89,"l":1.87,"c":1.89,"v":70875},{"d":"1991-12-03","o":1.87,"h":1.89,"l":1.83,"c":1.85,"v":132300},{"d":"1991-12-04","o":1.87,"h":1.87,"l":1.83,"c":1.83,"v":184950},{"d":"1991-12-05","o":1.83,"h":1.85,"l":1.83,"c":1.83,"v":55350},{"d":"1991-12-06","o":1.83,"h":1.83,"l":1.8,"c":1.81,"v":374625},{"d":"1991-12-09","o":1.83,"h":1.83,"l":1.8,"c":1.8,"v":131625},{"d":"1991-12-10","o":1.78,"h":1.81,"l":1.78,"c":1.78,"v":149175},{"d":"1991-12-11","o":1.8,"h":1.81,"l":1.78,"c":1.81,"v":145125},{"d":"1991-12-12","o":1.8,"h":1.83,"l":1.8,"c":1.83,"v":344250},{"d":"1991-12-13","o":1.85,"h":1.85,"l":1.83,"c":1.83,"v":932850},{"d":"1991-12-16","o":1.83,"h":1.83,"l":1.78,"c":1.78,"v":464400},{"d":"1991-12-17","o":1.8,"h":1.81,"l":1.78,"c":1.81,"v":421200},{"d":"1991-12-18","o":1.83,"h":1.83,"l":1.78,"c":1.78,"v":475875},{"d":"1991-12-19","o":1.76,"h":1.83,"l":1.76,"c":1.83,"v":270000},{"d":"1991-12-20","o":1.85,"h":1.85,"l":1.78,"c":1.78,"v":305100},{"d":"1991-12-23","o":1.78,"h":1.8,"l":1.76,"c":1.8,"v":465750},{"d":"1991-12-24","o":1.81,"h":1.93,"l":1.81,"c":1.91,"v":310500},{"d":"1991-12-26","o":1.93,"h":1.98,"l":1.93,"c":1.96,"v":222750},{"d":"1991-12-27","o":1.94,"h":1.98,"l":1.94,"c":1.98,"v":222075},{"d":"1991-12-30","o":2,"h":2.07,"l":2,"c":2.06,"v":758700},{"d":"1991-12-31","o":2.06,"h":2.06,"l":2,"c":2.02,"v":2944350},{"d":"1992-01-02","o":2,"h":2.02,"l":1.94,"c":2.02,"v":537300},{"d":"1992-01-03","o":2,"h":2.06,"l":2,"c":2.02,"v":266625},{"d":"1992-01-06","o":2.04,"h":2.06,"l":2.02,"c":2.06,"v":533925},{"d":"1992-01-07","o":2.06,"h":2.06,"l":2.02,"c":2.06,"v":497475},{"d":"1992-01-08","o":2.07,"h":2.11,"l":2.06,"c":2.11,"v":397575},{"d":"1992-01-09","o":2.13,"h":2.17,"l":2.11,"c":2.13,"v":695250},{"d":"1992-01-10","o":2.11,"h":2.11,"l":2.04,"c":2.07,"v":397575},{"d":"1992-01-13","o":2.07,"h":2.15,"l":2.06,"c":2.11,"v":437400},{"d":"1992-01-14","o":2.11,"h":2.15,"l":2.11,"c":2.13,"v":394875},{"d":"1992-01-15","o":2.13,"h":2.2,"l":2.11,"c":2.2,"v":687825},{"d":"1992-01-16","o":2.2,"h":2.2,"l":2.17,"c":2.2,"v":408375},{"d":"1992-01-17","o":2.17,"h":2.2,"l":2.15,"c":2.19,"v":578475},{"d":"1992-01-20","o":2.17,"h":2.19,"l":2.11,"c":2.19,"v":238950},{"d":"1992-01-21","o":2.17,"h":2.17,"l":2.13,"c":2.17,"v":286875},{"d":"1992-01-22","o":2.22,"h":2.24,"l":2.17,"c":2.22,"v":553500},{"d":"1992-01-23","o":2.22,"h":2.26,"l":2.19,"c":2.19,"v":228825},{"d":"1992-01-24","o":2.19,"h":2.19,"l":2.15,"c":2.17,"v":173475},{"d":"1992-01-27","o":2.19,"h":2.2,"l":2.17,"c":2.2,"v":287550},{"d":"1992-01-28","o":2.2,"h":2.2,"l":2.15,"c":2.17,"v":290925},{"d":"1992-01-29","o":2.19,"h":2.24,"l":2.17,"c":2.17,"v":658125},{"d":"1992-01-30","o":2.17,"h":2.22,"l":2.15,"c":2.19,"v":338850},{"d":"1992-01-31","o":2.2,"h":2.22,"l":2.2,"c":2.2,"v":488025},{"d":"1992-02-03","o":2.22,"h":2.24,"l":2.2,"c":2.2,"v":352350},{"d":"1992-02-04","o":2.22,"h":2.26,"l":2.2,"c":2.26,"v":430650},{"d":"1992-02-05","o":2.24,"h":2.28,"l":2.24,"c":2.26,"v":644625},{"d":"1992-02-06","o":2.26,"h":2.26,"l":2.2,"c":2.2,"v":386100},{"d":"1992-02-07","o":2.2,"h":2.28,"l":2.19,"c":2.28,"v":1254150},{"d":"1992-02-10","o":2.28,"h":2.37,"l":2.28,"c":2.33,"v":721575},{"d":"1992-02-11","o":2.35,"h":2.37,"l":2.3,"c":2.33,"v":562275},{"d":"1992-02-12","o":2.35,"h":2.35,"l":2.33,"c":2.33,"v":255150},{"d":"1992-02-13","o":2.35,"h":2.35,"l":2.28,"c":2.28,"v":304425},{"d":"1992-02-14","o":2.26,"h":2.28,"l":2.24,"c":2.26,"v":322650},{"d":"1992-02-18","o":2.26,"h":2.3,"l":2.26,"c":2.28,"v":474525},{"d":"1992-02-19","o":2.28,"h":2.33,"l":2.28,"c":2.3,"v":1318950},{"d":"1992-02-20","o":2.3,"h":2.39,"l":2.3,"c":2.39,"v":1109700},{"d":"1992-02-21","o":2.37,"h":2.43,"l":2.37,"c":2.43,"v":335475},{"d":"1992-02-24","o":2.48,"h":2.48,"l":2.44,"c":2.48,"v":1211625},{"d":"1992-02-25","o":2.48,"h":2.48,"l":2.39,"c":2.44,"v":481950},{"d":"1992-02-26","o":2.44,"h":2.5,"l":2.44,"c":2.48,"v":633825},{"d":"1992-02-27","o":2.46,"h":2.48,"l":2.43,"c":2.44,"v":341550},{"d":"1992-02-28","o":2.43,"h":2.52,"l":2.43,"c":2.52,"v":678375},{"d":"1992-03-02","o":2.54,"h":2.57,"l":2.48,"c":2.48,"v":771525},{"d":"1992-03-03","o":2.52,"h":2.52,"l":2.46,"c":2.48,"v":765450},{"d":"1992-03-04","o":2.5,"h":2.52,"l":2.41,"c":2.41,"v":429975},{"d":"1992-03-05","o":2.41,"h":2.48,"l":2.41,"c":2.46,"v":534600},{"d":"1992-03-06","o":2.5,"h":2.54,"l":2.48,"c":2.5,"v":944325},{"d":"1992-03-09","o":2.48,"h":2.5,"l":2.48,"c":2.48,"v":341550},{"d":"1992-03-10","o":2.52,"h":2.52,"l":2.46,"c":2.46,"v":758700},{"d":"1992-03-11","o":2.43,"h":2.44,"l":2.41,"c":2.43,"v":527175},{"d":"1992-03-12","o":2.44,"h":2.5,"l":2.43,"c":2.44,"v":795150},{"d":"1992-03-13","o":2.44,"h":2.48,"l":2.44,"c":2.46,"v":740475},{"d":"1992-03-16","o":2.44,"h":2.44,"l":2.41,"c":2.43,"v":363150},{"d":"1992-03-17","o":2.44,"h":2.46,"l":2.43,"c":2.44,"v":2179575},{"d":"1992-03-18","o":2.44,"h":2.48,"l":2.44,"c":2.48,"v":459000},{"d":"1992-03-19","o":2.46,"h":2.5,"l":2.46,"c":2.48,"v":317250},{"d":"1992-03-20","o":2.5,"h":2.5,"l":2.46,"c":2.48,"v":430650},{"d":"1992-03-23","o":2.48,"h":2.48,"l":2.44,"c":2.48,"v":201825},{"d":"1992-03-24","o":2.46,"h":2.5,"l":2.46,"c":2.48,"v":436725},{"d":"1992-03-25","o":2.48,"h":2.52,"l":2.48,"c":2.5,"v":566325},{"d":"1992-03-26","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":417825},{"d":"1992-03-27","o":2.44,"h":2.48,"l":2.44,"c":2.48,"v":295650},{"d":"1992-03-30","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":243675},{"d":"1992-03-31","o":2.44,"h":2.48,"l":2.43,"c":2.48,"v":327375},{"d":"1992-04-01","o":2.46,"h":2.46,"l":2.44,"c":2.44,"v":616275},{"d":"1992-04-02","o":2.43,"h":2.44,"l":2.41,"c":2.41,"v":392175},{"d":"1992-04-03","o":2.43,"h":2.43,"l":2.41,"c":2.41,"v":380700},{"d":"1992-04-06","o":2.43,"h":2.43,"l":2.35,"c":2.37,"v":1071900},{"d":"1992-04-07","o":2.37,"h":2.37,"l":2.24,"c":2.28,"v":675000},{"d":"1992-04-08","o":2.24,"h":2.39,"l":2.24,"c":2.37,"v":553500},{"d":"1992-04-09","o":2.35,"h":2.37,"l":2.31,"c":2.35,"v":304425},{"d":"1992-04-10","o":2.37,"h":2.37,"l":2.35,"c":2.35,"v":532575},{"d":"1992-04-13","o":2.37,"h":2.37,"l":2.35,"c":2.37,"v":455625},{"d":"1992-04-14","o":2.37,"h":2.37,"l":2.35,"c":2.35,"v":370575},{"d":"1992-04-15","o":2.35,"h":2.41,"l":2.35,"c":2.37,"v":618300},{"d":"1992-04-16","o":2.37,"h":2.37,"l":2.35,"c":2.37,"v":292950},{"d":"1992-04-20","o":2.37,"h":2.37,"l":2.33,"c":2.33,"v":116775},{"d":"1992-04-21","o":2.35,"h":2.35,"l":2.28,"c":2.33,"v":438075},{"d":"1992-04-22","o":2.31,"h":2.48,"l":2.31,"c":2.44,"v":1023300},{"d":"1992-04-23","o":2.44,"h":2.5,"l":2.44,"c":2.48,"v":1067175},{"d":"1992-04-24","o":2.48,"h":2.54,"l":2.48,"c":2.5,"v":774900},{"d":"1992-04-27","o":2.5,"h":2.5,"l":2.46,"c":2.48,"v":265950},{"d":"1992-04-28","o":2.46,"h":2.48,"l":2.43,"c":2.43,"v":965925},{"d":"1992-04-29","o":2.43,"h":2.5,"l":2.43,"c":2.5,"v":198450},{"d":"1992-04-30","o":2.52,"h":2.56,"l":2.5,"c":2.56,"v":637875},{"d":"1992-05-01","o":2.56,"h":2.56,"l":2.52,"c":2.52,"v":177525},{"d":"1992-05-04","o":2.52,"h":2.56,"l":2.52,"c":2.56,"v":186300},{"d":"1992-05-05","o":2.52,"h":2.59,"l":2.52,"c":2.57,"v":752625},{"d":"1992-05-06","o":2.56,"h":2.65,"l":2.56,"c":2.63,"v":932175},{"d":"1992-05-07","o":2.61,"h":2.67,"l":2.61,"c":2.67,"v":1455300},{"d":"1992-05-08","o":2.65,"h":2.69,"l":2.65,"c":2.67,"v":1265625},{"d":"1992-05-11","o":2.63,"h":2.67,"l":2.59,"c":2.67,"v":1127925},{"d":"1992-05-12","o":2.65,"h":2.67,"l":2.61,"c":2.65,"v":1116450},{"d":"1992-05-13","o":2.63,"h":2.63,"l":2.56,"c":2.57,"v":434025},{"d":"1992-05-14","o":2.57,"h":2.61,"l":2.56,"c":2.59,"v":957825},{"d":"1992-05-15","o":2.57,"h":2.69,"l":2.56,"c":2.65,"v":1799550},{"d":"1992-05-18","o":2.67,"h":2.67,"l":2.63,"c":2.63,"v":1169775},{"d":"1992-05-19","o":2.63,"h":2.63,"l":2.56,"c":2.57,"v":310500},{"d":"1992-05-20","o":2.56,"h":2.59,"l":2.5,"c":2.59,"v":872775},{"d":"1992-05-21","o":2.59,"h":2.59,"l":2.54,"c":2.54,"v":803925},{"d":"1992-05-22","o":2.54,"h":2.54,"l":2.5,"c":2.52,"v":434025},{"d":"1992-05-26","o":2.52,"h":2.57,"l":2.5,"c":2.57,"v":94500},{"d":"1992-05-27","o":2.57,"h":2.67,"l":2.57,"c":2.65,"v":532575},{"d":"1992-05-28","o":2.65,"h":2.65,"l":2.57,"c":2.61,"v":440775},{"d":"1992-05-29","o":2.61,"h":2.65,"l":2.59,"c":2.63,"v":463050},{"d":"1992-06-01","o":2.63,"h":2.63,"l":2.59,"c":2.61,"v":1327050},{"d":"1992-06-02","o":2.61,"h":2.63,"l":2.59,"c":2.63,"v":1178550},{"d":"1992-06-03","o":2.61,"h":2.61,"l":2.59,"c":2.61,"v":425925},{"d":"1992-06-04","o":2.59,"h":2.67,"l":2.59,"c":2.67,"v":304425},{"d":"1992-06-05","o":2.67,"h":2.67,"l":2.59,"c":2.61,"v":702000},{"d":"1992-06-08","o":2.59,"h":2.63,"l":2.59,"c":2.61,"v":638550},{"d":"1992-06-09","o":2.61,"h":2.65,"l":2.61,"c":2.63,"v":366525},{"d":"1992-06-10","o":2.61,"h":2.65,"l":2.61,"c":2.63,"v":387450},{"d":"1992-06-11","o":2.61,"h":2.63,"l":2.59,"c":2.61,"v":1237275},{"d":"1992-06-12","o":2.59,"h":2.63,"l":2.57,"c":2.59,"v":159975},{"d":"1992-06-15","o":2.59,"h":2.65,"l":2.57,"c":2.59,"v":301050},{"d":"1992-06-16","o":2.59,"h":2.61,"l":2.59,"c":2.61,"v":3202875},{"d":"1992-06-17","o":2.59,"h":2.59,"l":2.5,"c":2.52,"v":891675},{"d":"1992-06-18","o":2.52,"h":2.52,"l":2.46,"c":2.5,"v":157275},{"d":"1992-06-19","o":2.5,"h":2.52,"l":2.46,"c":2.48,"v":195075},{"d":"1992-06-22","o":2.46,"h":2.46,"l":2.33,"c":2.39,"v":321300},{"d":"1992-06-23","o":2.41,"h":2.52,"l":2.39,"c":2.48,"v":353700},{"d":"1992-06-24","o":2.48,"h":2.48,"l":2.33,"c":2.33,"v":614250},{"d":"1992-06-25","o":2.33,"h":2.35,"l":2.3,"c":2.3,"v":347625},{"d":"1992-06-26","o":2.3,"h":2.35,"l":2.28,"c":2.33,"v":244350},{"d":"1992-06-29","o":2.33,"h":2.39,"l":2.31,"c":2.33,"v":1333800},{"d":"1992-06-30","o":2.33,"h":2.33,"l":2.26,"c":2.31,"v":602100},{"d":"1992-07-01","o":2.31,"h":2.37,"l":2.28,"c":2.37,"v":424575},{"d":"1992-07-02","o":2.37,"h":2.37,"l":2.3,"c":2.33,"v":357750},{"d":"1992-07-06","o":2.33,"h":2.33,"l":2.28,"c":2.31,"v":378675},{"d":"1992-07-07","o":2.33,"h":2.33,"l":2.26,"c":2.28,"v":654750},{"d":"1992-07-08","o":2.28,"h":2.28,"l":2.2,"c":2.24,"v":1111725},{"d":"1992-07-09","o":2.24,"h":2.31,"l":2.24,"c":2.31,"v":600075},{"d":"1992-07-10","o":2.33,"h":2.33,"l":2.28,"c":2.31,"v":295650},{"d":"1992-07-13","o":2.31,"h":2.35,"l":2.31,"c":2.35,"v":606150},{"d":"1992-07-14","o":2.33,"h":2.35,"l":2.33,"c":2.35,"v":587250},{"d":"1992-07-15","o":2.35,"h":2.35,"l":2.31,"c":2.35,"v":308475},{"d":"1992-07-16","o":2.35,"h":2.35,"l":2.26,"c":2.3,"v":1582200},{"d":"1992-07-17","o":2.3,"h":2.3,"l":2.22,"c":2.24,"v":1324350},{"d":"1992-07-20","o":2.2,"h":2.22,"l":2.2,"c":2.22,"v":403650},{"d":"1992-07-21","o":2.24,"h":2.26,"l":2.22,"c":2.24,"v":182925},{"d":"1992-07-22","o":2.2,"h":2.26,"l":2.2,"c":2.26,"v":716175},{"d":"1992-07-23","o":2.28,"h":2.28,"l":2.26,"c":2.28,"v":272025},{"d":"1992-07-24","o":2.3,"h":2.33,"l":2.26,"c":2.26,"v":945675},{"d":"1992-07-27","o":2.28,"h":2.3,"l":2.28,"c":2.3,"v":508275},{"d":"1992-07-28","o":2.28,"h":2.31,"l":2.26,"c":2.31,"v":553500},{"d":"1992-07-29","o":2.33,"h":2.33,"l":2.31,"c":2.31,"v":199125},{"d":"1992-07-30","o":2.33,"h":2.33,"l":2.28,"c":2.31,"v":189675},{"d":"1992-07-31","o":2.31,"h":2.31,"l":2.3,"c":2.3,"v":472500},{"d":"1992-08-03","o":2.3,"h":2.31,"l":2.3,"c":2.31,"v":131625},{"d":"1992-08-04","o":2.31,"h":2.31,"l":2.3,"c":2.3,"v":508275},{"d":"1992-08-05","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":689175},{"d":"1992-08-06","o":2.31,"h":2.31,"l":2.3,"c":2.3,"v":1782000},{"d":"1992-08-07","o":2.3,"h":2.31,"l":2.28,"c":2.3,"v":2579850},{"d":"1992-08-10","o":2.3,"h":2.3,"l":2.28,"c":2.3,"v":162675},{"d":"1992-08-11","o":2.3,"h":2.3,"l":2.28,"c":2.28,"v":241650},{"d":"1992-08-12","o":2.26,"h":2.3,"l":2.26,"c":2.28,"v":926775},{"d":"1992-08-13","o":2.28,"h":2.3,"l":2.26,"c":2.26,"v":149175},{"d":"1992-08-14","o":2.26,"h":2.28,"l":2.24,"c":2.28,"v":215325},{"d":"1992-08-17","o":2.26,"h":2.28,"l":2.24,"c":2.28,"v":2571750},{"d":"1992-08-18","o":2.28,"h":2.28,"l":2.26,"c":2.28,"v":174825},{"d":"1992-08-19","o":2.28,"h":2.28,"l":2.22,"c":2.22,"v":3015225},{"d":"1992-08-20","o":2.24,"h":2.28,"l":2.24,"c":2.24,"v":529875},{"d":"1992-08-21","o":2.24,"h":2.28,"l":2.24,"c":2.26,"v":607500},{"d":"1992-08-24","o":2.22,"h":2.26,"l":2.22,"c":2.26,"v":521775},{"d":"1992-08-25","o":2.24,"h":2.26,"l":2.24,"c":2.26,"v":218700},{"d":"1992-08-26","o":2.26,"h":2.28,"l":2.26,"c":2.28,"v":534600},{"d":"1992-08-27","o":2.3,"h":2.31,"l":2.3,"c":2.3,"v":882225},{"d":"1992-08-28","o":2.3,"h":2.3,"l":2.28,"c":2.3,"v":59400},{"d":"1992-08-31","o":2.3,"h":2.3,"l":2.28,"c":2.3,"v":342900},{"d":"1992-09-01","o":2.3,"h":2.3,"l":2.28,"c":2.3,"v":91125},{"d":"1992-09-02","o":2.3,"h":2.3,"l":2.28,"c":2.3,"v":234900},{"d":"1992-09-03","o":2.3,"h":2.31,"l":2.28,"c":2.31,"v":199125},{"d":"1992-09-04","o":2.31,"h":2.31,"l":2.3,"c":2.3,"v":201150},{"d":"1992-09-08","o":2.3,"h":2.3,"l":2.22,"c":2.24,"v":162675},{"d":"1992-09-09","o":2.24,"h":2.26,"l":2.24,"c":2.24,"v":203850},{"d":"1992-09-10","o":2.22,"h":2.24,"l":2.22,"c":2.24,"v":386100},{"d":"1992-09-11","o":2.26,"h":2.26,"l":2.2,"c":2.24,"v":334800},{"d":"1992-09-14","o":2.24,"h":2.26,"l":2.22,"c":2.26,"v":270000},{"d":"1992-09-15","o":2.24,"h":2.26,"l":2.22,"c":2.22,"v":474525},{"d":"1992-09-16","o":2.22,"h":2.24,"l":2.22,"c":2.22,"v":111375},{"d":"1992-09-17","o":2.22,"h":2.22,"l":2.2,"c":2.2,"v":1000350},{"d":"1992-09-18","o":2.17,"h":2.2,"l":2.17,"c":2.19,"v":352350},{"d":"1992-09-21","o":2.17,"h":2.19,"l":2.17,"c":2.17,"v":280800},{"d":"1992-09-22","o":2.17,"h":2.2,"l":2.17,"c":2.19,"v":1233900},{"d":"1992-09-23","o":2.2,"h":2.2,"l":2.19,"c":2.2,"v":363150},{"d":"1992-09-24","o":2.2,"h":2.2,"l":2.19,"c":2.19,"v":56700},{"d":"1992-09-25","o":2.19,"h":2.19,"l":2.17,"c":2.17,"v":378000},{"d":"1992-09-28","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":389475},{"d":"1992-09-29","o":2.17,"h":2.2,"l":2.17,"c":2.19,"v":364500},{"d":"1992-09-30","o":2.2,"h":2.24,"l":2.19,"c":2.22,"v":340875},{"d":"1992-10-01","o":2.24,"h":2.24,"l":2.19,"c":2.19,"v":103950},{"d":"1992-10-02","o":2.19,"h":2.19,"l":2.11,"c":2.11,"v":279450},{"d":"1992-10-05","o":2.09,"h":2.11,"l":2.07,"c":2.07,"v":423900},{"d":"1992-10-06","o":2.07,"h":2.09,"l":2.06,"c":2.07,"v":731700},{"d":"1992-10-07","o":2.07,"h":2.13,"l":2.07,"c":2.13,"v":87075},{"d":"1992-10-08","o":2.11,"h":2.15,"l":2.11,"c":2.13,"v":213975},{"d":"1992-10-09","o":2.13,"h":2.15,"l":2.11,"c":2.15,"v":700650},{"d":"1992-10-12","o":2.15,"h":2.15,"l":2.13,"c":2.15,"v":59400},{"d":"1992-10-13","o":2.13,"h":2.2,"l":2.13,"c":2.19,"v":279450},{"d":"1992-10-14","o":2.19,"h":2.2,"l":2.17,"c":2.19,"v":108675},{"d":"1992-10-15","o":2.17,"h":2.19,"l":2.17,"c":2.19,"v":84375},{"d":"1992-10-16","o":2.19,"h":2.2,"l":2.17,"c":2.19,"v":101925},{"d":"1992-10-19","o":2.17,"h":2.17,"l":2.15,"c":2.17,"v":319275},{"d":"1992-10-20","o":2.19,"h":2.19,"l":2.15,"c":2.19,"v":195750},{"d":"1992-10-21","o":2.17,"h":2.2,"l":2.15,"c":2.15,"v":338175},{"d":"1992-10-22","o":2.15,"h":2.17,"l":2.11,"c":2.15,"v":463725},{"d":"1992-10-23","o":2.15,"h":2.17,"l":2.13,"c":2.15,"v":436050},{"d":"1992-10-26","o":2.17,"h":2.24,"l":2.17,"c":2.22,"v":240975},{"d":"1992-10-27","o":2.2,"h":2.22,"l":2.2,"c":2.2,"v":139050},{"d":"1992-10-28","o":2.2,"h":2.24,"l":2.2,"c":2.24,"v":126225},{"d":"1992-10-29","o":2.22,"h":2.24,"l":2.15,"c":2.17,"v":277425},{"d":"1992-10-30","o":2.15,"h":2.22,"l":2.15,"c":2.22,"v":405675},{"d":"1992-11-02","o":2.19,"h":2.24,"l":2.19,"c":2.24,"v":253125},{"d":"1992-11-03","o":2.22,"h":2.22,"l":2.19,"c":2.2,"v":213300},{"d":"1992-11-04","o":2.2,"h":2.22,"l":2.19,"c":2.22,"v":145125},{"d":"1992-11-05","o":2.2,"h":2.26,"l":2.2,"c":2.26,"v":174825},{"d":"1992-11-06","o":2.26,"h":2.28,"l":2.24,"c":2.28,"v":172125},{"d":"1992-11-09","o":2.28,"h":2.28,"l":2.26,"c":2.28,"v":182250},{"d":"1992-11-10","o":2.3,"h":2.3,"l":2.24,"c":2.26,"v":399600},{"d":"1992-11-11","o":2.24,"h":2.3,"l":2.24,"c":2.3,"v":394875},{"d":"1992-11-12","o":2.28,"h":2.37,"l":2.28,"c":2.37,"v":368550},{"d":"1992-11-13","o":2.37,"h":2.39,"l":2.35,"c":2.39,"v":258525},{"d":"1992-11-16","o":2.37,"h":2.37,"l":2.35,"c":2.37,"v":977400},{"d":"1992-11-17","o":2.37,"h":2.37,"l":2.28,"c":2.31,"v":600075},{"d":"1992-11-18","o":2.31,"h":2.33,"l":2.31,"c":2.33,"v":475200},{"d":"1992-11-19","o":2.33,"h":2.33,"l":2.3,"c":2.31,"v":278100},{"d":"1992-11-20","o":2.31,"h":2.31,"l":2.3,"c":2.31,"v":228150},{"d":"1992-11-23","o":2.31,"h":2.31,"l":2.26,"c":2.26,"v":205875},{"d":"1992-11-24","o":2.26,"h":2.31,"l":2.26,"c":2.31,"v":272700},{"d":"1992-11-25","o":2.3,"h":2.33,"l":2.28,"c":2.33,"v":197100},{"d":"1992-11-27","o":2.31,"h":2.37,"l":2.31,"c":2.37,"v":151875},{"d":"1992-11-30","o":2.37,"h":2.41,"l":2.37,"c":2.39,"v":467775},{"d":"1992-12-01","o":2.39,"h":2.41,"l":2.37,"c":2.39,"v":334125},{"d":"1992-12-02","o":2.41,"h":2.41,"l":2.37,"c":2.41,"v":240975},{"d":"1992-12-03","o":2.37,"h":2.37,"l":2.35,"c":2.37,"v":110700},{"d":"1992-12-04","o":2.39,"h":2.39,"l":2.35,"c":2.37,"v":392850},{"d":"1992-12-07","o":2.37,"h":2.39,"l":2.35,"c":2.39,"v":245025},{"d":"1992-12-08","o":2.39,"h":2.39,"l":2.37,"c":2.39,"v":332775},{"d":"1992-12-09","o":2.39,"h":2.41,"l":2.37,"c":2.37,"v":562950},{"d":"1992-12-10","o":2.41,"h":2.41,"l":2.39,"c":2.39,"v":301050},{"d":"1992-12-11","o":2.41,"h":2.41,"l":2.39,"c":2.41,"v":245700},{"d":"1992-12-14","o":2.43,"h":2.43,"l":2.39,"c":2.39,"v":203175},{"d":"1992-12-15","o":2.39,"h":2.39,"l":2.35,"c":2.37,"v":192375},{"d":"1992-12-16","o":2.37,"h":2.37,"l":2.3,"c":2.31,"v":319950},{"d":"1992-12-17","o":2.35,"h":2.37,"l":2.33,"c":2.37,"v":160650},{"d":"1992-12-18","o":2.39,"h":2.39,"l":2.37,"c":2.39,"v":274725},{"d":"1992-12-21","o":2.39,"h":2.41,"l":2.37,"c":2.41,"v":384750},{"d":"1992-12-22","o":2.39,"h":2.41,"l":2.37,"c":2.41,"v":207225},{"d":"1992-12-23","o":2.41,"h":2.43,"l":2.39,"c":2.43,"v":456975},{"d":"1992-12-24","o":2.43,"h":2.43,"l":2.41,"c":2.43,"v":43875},{"d":"1992-12-28","o":2.41,"h":2.41,"l":2.39,"c":2.41,"v":92475},{"d":"1992-12-29","o":2.41,"h":2.41,"l":2.37,"c":2.37,"v":341550},{"d":"1992-12-30","o":2.39,"h":2.41,"l":2.39,"c":2.39,"v":98550},{"d":"1992-12-31","o":2.39,"h":2.41,"l":2.37,"c":2.41,"v":117450},{"d":"1993-01-04","o":2.39,"h":2.43,"l":2.39,"c":2.41,"v":263925},{"d":"1993-01-05","o":2.39,"h":2.43,"l":2.37,"c":2.41,"v":526500},{"d":"1993-01-06","o":2.41,"h":2.46,"l":2.39,"c":2.44,"v":696600},{"d":"1993-01-07","o":2.44,"h":2.5,"l":2.43,"c":2.46,"v":309825},{"d":"1993-01-08","o":2.44,"h":2.44,"l":2.41,"c":2.43,"v":388125},{"d":"1993-01-11","o":2.43,"h":2.44,"l":2.41,"c":2.44,"v":413775},{"d":"1993-01-12","o":2.46,"h":2.5,"l":2.44,"c":2.5,"v":3688200},{"d":"1993-01-13","o":2.48,"h":2.54,"l":2.46,"c":2.48,"v":438075},{"d":"1993-01-14","o":2.5,"h":2.5,"l":2.44,"c":2.5,"v":999000},{"d":"1993-01-15","o":2.5,"h":2.52,"l":2.5,"c":2.52,"v":686475},{"d":"1993-01-18","o":2.52,"h":2.54,"l":2.52,"c":2.52,"v":240975},{"d":"1993-01-19","o":2.52,"h":2.54,"l":2.52,"c":2.54,"v":106650},{"d":"1993-01-20","o":2.52,"h":2.52,"l":2.5,"c":2.5,"v":93150},{"d":"1993-01-21","o":2.52,"h":2.52,"l":2.48,"c":2.5,"v":240975},{"d":"1993-01-22","o":2.48,"h":2.5,"l":2.48,"c":2.5,"v":83700},{"d":"1993-01-25","o":2.5,"h":2.5,"l":2.48,"c":2.5,"v":137025},{"d":"1993-01-26","o":2.5,"h":2.5,"l":2.46,"c":2.46,"v":296325},{"d":"1993-01-27","o":2.44,"h":2.46,"l":2.41,"c":2.41,"v":144450},{"d":"1993-01-28","o":2.43,"h":2.43,"l":2.37,"c":2.39,"v":350325},{"d":"1993-01-29","o":2.37,"h":2.43,"l":2.35,"c":2.41,"v":253800},{"d":"1993-02-01","o":2.43,"h":2.43,"l":2.41,"c":2.41,"v":270675},{"d":"1993-02-02","o":2.43,"h":2.43,"l":2.41,"c":2.41,"v":214650},{"d":"1993-02-03","o":2.43,"h":2.44,"l":2.41,"c":2.41,"v":471825},{"d":"1993-02-04","o":2.43,"h":2.5,"l":2.41,"c":2.41,"v":2450925},{"d":"1993-02-05","o":2.43,"h":2.43,"l":2.37,"c":2.39,"v":569700},{"d":"1993-02-08","o":2.37,"h":2.39,"l":2.33,"c":2.37,"v":511650},{"d":"1993-02-09","o":2.35,"h":2.44,"l":2.35,"c":2.43,"v":351000},{"d":"1993-02-10","o":2.43,"h":2.46,"l":2.41,"c":2.43,"v":152550},{"d":"1993-02-11","o":2.43,"h":2.46,"l":2.41,"c":2.44,"v":490050},{"d":"1993-02-12","o":2.41,"h":2.41,"l":2.37,"c":2.37,"v":280800},{"d":"1993-02-16","o":2.37,"h":2.37,"l":2.35,"c":2.35,"v":425250},{"d":"1993-02-17","o":2.35,"h":2.37,"l":2.33,"c":2.35,"v":162675},{"d":"1993-02-18","o":2.37,"h":2.39,"l":2.31,"c":2.31,"v":1016550},{"d":"1993-02-19","o":2.33,"h":2.37,"l":2.31,"c":2.37,"v":475200},{"d":"1993-02-22","o":2.37,"h":2.43,"l":2.37,"c":2.43,"v":315900},{"d":"1993-02-23","o":2.43,"h":2.44,"l":2.41,"c":2.44,"v":262575},{"d":"1993-02-24","o":2.33,"h":2.33,"l":2.24,"c":2.26,"v":817425},{"d":"1993-02-25","o":2.24,"h":2.24,"l":2.17,"c":2.2,"v":797175},{"d":"1993-02-26","o":2.22,"h":2.24,"l":2.19,"c":2.2,"v":331425},{"d":"1993-03-01","o":2.2,"h":2.22,"l":2.15,"c":2.19,"v":582525},{"d":"1993-03-02","o":2.19,"h":2.19,"l":2.11,"c":2.11,"v":761400},{"d":"1993-03-03","o":2.17,"h":2.19,"l":2.15,"c":2.15,"v":715500},{"d":"1993-03-04","o":2.17,"h":2.17,"l":2.15,"c":2.15,"v":1109700},{"d":"1993-03-05","o":2.17,"h":2.2,"l":2.15,"c":2.15,"v":255825},{"d":"1993-03-08","o":2.15,"h":2.17,"l":2.13,"c":2.13,"v":1424250},{"d":"1993-03-09","o":2.15,"h":2.19,"l":2.13,"c":2.15,"v":476550},{"d":"1993-03-10","o":2.17,"h":2.3,"l":2.17,"c":2.3,"v":378000},{"d":"1993-03-11","o":2.28,"h":2.28,"l":2.2,"c":2.24,"v":470475},{"d":"1993-03-12","o":2.24,"h":2.24,"l":2.19,"c":2.2,"v":612900},{"d":"1993-03-15","o":2.22,"h":2.26,"l":2.22,"c":2.24,"v":2282175},{"d":"1993-03-16","o":2.26,"h":2.3,"l":2.26,"c":2.28,"v":1085400},{"d":"1993-03-17","o":2.28,"h":2.3,"l":2.26,"c":2.3,"v":371925},{"d":"1993-03-18","o":2.31,"h":2.39,"l":2.31,"c":2.39,"v":747225},{"d":"1993-03-19","o":2.39,"h":2.39,"l":2.33,"c":2.35,"v":396225},{"d":"1993-03-22","o":2.33,"h":2.37,"l":2.3,"c":2.37,"v":636525},{"d":"1993-03-23","o":2.39,"h":2.44,"l":2.39,"c":2.44,"v":822825},{"d":"1993-03-24","o":2.44,"h":2.54,"l":2.44,"c":2.52,"v":966600},{"d":"1993-03-25","o":2.52,"h":2.54,"l":2.52,"c":2.54,"v":1429650},{"d":"1993-03-26","o":2.54,"h":2.54,"l":2.5,"c":2.5,"v":858600},{"d":"1993-03-29","o":2.5,"h":2.57,"l":2.5,"c":2.57,"v":881550},{"d":"1993-03-30","o":2.57,"h":2.59,"l":2.57,"c":2.59,"v":578475},{"d":"1993-03-31","o":2.57,"h":2.59,"l":2.56,"c":2.59,"v":353700},{"d":"1993-04-01","o":2.59,"h":2.59,"l":2.54,"c":2.56,"v":2795175},{"d":"1993-04-02","o":2.52,"h":2.52,"l":2.44,"c":2.44,"v":390825},{"d":"1993-04-05","o":2.44,"h":2.48,"l":2.43,"c":2.46,"v":236925},{"d":"1993-04-06","o":2.46,"h":2.46,"l":2.44,"c":2.46,"v":47250},{"d":"1993-04-07","o":2.46,"h":2.48,"l":2.41,"c":2.41,"v":1500525},{"d":"1993-04-08","o":2.41,"h":2.41,"l":2.26,"c":2.26,"v":1132650},{"d":"1993-04-12","o":2.26,"h":2.39,"l":2.24,"c":2.39,"v":1168425},{"d":"1993-04-13","o":2.37,"h":2.37,"l":2.33,"c":2.33,"v":884250},{"d":"1993-04-14","o":2.35,"h":2.37,"l":2.33,"c":2.33,"v":620325},{"d":"1993-04-15","o":2.31,"h":2.31,"l":2.3,"c":2.31,"v":251100},{"d":"1993-04-16","o":2.3,"h":2.33,"l":2.28,"c":2.33,"v":701325},{"d":"1993-04-19","o":2.3,"h":2.39,"l":2.3,"c":2.37,"v":569700},{"d":"1993-04-20","o":2.39,"h":2.39,"l":2.35,"c":2.35,"v":701325},{"d":"1993-04-21","o":2.35,"h":2.39,"l":2.33,"c":2.39,"v":482625},{"d":"1993-04-22","o":2.37,"h":2.39,"l":2.35,"c":2.39,"v":116100},{"d":"1993-04-23","o":2.37,"h":2.39,"l":2.35,"c":2.37,"v":174825},{"d":"1993-04-26","o":2.37,"h":2.37,"l":2.28,"c":2.28,"v":195750},{"d":"1993-04-27","o":2.26,"h":2.3,"l":2.24,"c":2.28,"v":1434375},{"d":"1993-04-28","o":2.28,"h":2.28,"l":2.24,"c":2.24,"v":1113750},{"d":"1993-04-29","o":2.24,"h":2.24,"l":2.19,"c":2.2,"v":210600},{"d":"1993-04-30","o":2.22,"h":2.26,"l":2.2,"c":2.26,"v":621000},{"d":"1993-05-03","o":2.24,"h":2.26,"l":2.19,"c":2.19,"v":290925},{"d":"1993-05-04","o":2.19,"h":2.24,"l":2.19,"c":2.22,"v":461025},{"d":"1993-05-05","o":2.2,"h":2.22,"l":2.2,"c":2.22,"v":101925},{"d":"1993-05-06","o":2.2,"h":2.22,"l":2.2,"c":2.2,"v":65475},{"d":"1993-05-07","o":2.22,"h":2.24,"l":2.2,"c":2.24,"v":174825},{"d":"1993-05-10","o":2.24,"h":2.3,"l":2.22,"c":2.28,"v":338850},{"d":"1993-05-11","o":2.26,"h":2.3,"l":2.26,"c":2.28,"v":376650},{"d":"1993-05-12","o":2.28,"h":2.3,"l":2.28,"c":2.3,"v":250425},{"d":"1993-05-13","o":2.3,"h":2.33,"l":2.28,"c":2.33,"v":242325},{"d":"1993-05-14","o":2.31,"h":2.31,"l":2.28,"c":2.28,"v":172125},{"d":"1993-05-17","o":2.28,"h":2.28,"l":2.26,"c":2.26,"v":157950},{"d":"1993-05-18","o":2.26,"h":2.28,"l":2.26,"c":2.28,"v":79650},{"d":"1993-05-19","o":2.28,"h":2.28,"l":2.26,"c":2.26,"v":254475},{"d":"1993-05-20","o":2.26,"h":2.28,"l":2.24,"c":2.24,"v":255150},{"d":"1993-05-21","o":2.26,"h":2.26,"l":2.22,"c":2.24,"v":187650},{"d":"1993-05-24","o":2.22,"h":2.28,"l":2.22,"c":2.26,"v":243675},{"d":"1993-05-25","o":2.24,"h":2.26,"l":2.24,"c":2.26,"v":113400},{"d":"1993-05-26","o":2.26,"h":2.26,"l":2.24,"c":2.26,"v":148500},{"d":"1993-05-27","o":2.24,"h":2.26,"l":2.22,"c":2.24,"v":179550},{"d":"1993-05-28","o":2.24,"h":2.26,"l":2.24,"c":2.26,"v":209925},{"d":"1993-06-01","o":2.28,"h":2.28,"l":2.22,"c":2.22,"v":298350},{"d":"1993-06-02","o":2.22,"h":2.22,"l":2.19,"c":2.19,"v":295650},{"d":"1993-06-03","o":2.19,"h":2.22,"l":2.17,"c":2.2,"v":626400},{"d":"1993-06-04","o":2.19,"h":2.19,"l":2.17,"c":2.19,"v":479250},{"d":"1993-06-07","o":2.2,"h":2.2,"l":2.19,"c":2.2,"v":211275},{"d":"1993-06-08","o":2.19,"h":2.19,"l":2.17,"c":2.17,"v":240300},{"d":"1993-06-09","o":2.19,"h":2.2,"l":2.19,"c":2.19,"v":140400},{"d":"1993-06-10","o":2.17,"h":2.19,"l":2.15,"c":2.19,"v":159975},{"d":"1993-06-11","o":2.19,"h":2.2,"l":2.17,"c":2.19,"v":218025},{"d":"1993-06-14","o":2.2,"h":2.2,"l":2.17,"c":2.19,"v":152550},{"d":"1993-06-15","o":2.04,"h":2.04,"l":1.94,"c":1.94,"v":1753650},{"d":"1993-06-16","o":1.94,"h":1.96,"l":1.93,"c":1.94,"v":2254500},{"d":"1993-06-17","o":1.94,"h":1.94,"l":1.91,"c":1.93,"v":10154025},{"d":"1993-06-18","o":1.93,"h":1.96,"l":1.93,"c":1.93,"v":1056375},{"d":"1993-06-21","o":1.94,"h":1.96,"l":1.94,"c":1.94,"v":544725},{"d":"1993-06-22","o":1.94,"h":1.96,"l":1.93,"c":1.93,"v":522450},{"d":"1993-06-23","o":1.94,"h":1.98,"l":1.93,"c":1.94,"v":209925},{"d":"1993-06-24","o":1.94,"h":1.96,"l":1.93,"c":1.93,"v":496800},{"d":"1993-06-25","o":1.94,"h":1.94,"l":1.93,"c":1.94,"v":361800},{"d":"1993-06-28","o":1.94,"h":1.98,"l":1.94,"c":1.98,"v":174150},{"d":"1993-06-29","o":1.98,"h":2.02,"l":1.96,"c":1.98,"v":576450},{"d":"1993-06-30","o":1.98,"h":2.02,"l":1.98,"c":2,"v":292275},{"d":"1993-07-01","o":2.02,"h":2.04,"l":1.98,"c":2,"v":264600},{"d":"1993-07-02","o":2,"h":2.04,"l":1.98,"c":2.04,"v":199800},{"d":"1993-07-06","o":2.04,"h":2.04,"l":1.96,"c":1.98,"v":251100},{"d":"1993-07-07","o":1.98,"h":2.02,"l":1.98,"c":2.02,"v":153900},{"d":"1993-07-08","o":2.02,"h":2.02,"l":1.98,"c":2,"v":122175},{"d":"1993-07-09","o":2,"h":2,"l":1.87,"c":2,"v":2257875},{"d":"1993-07-12","o":2,"h":2,"l":1.98,"c":2,"v":97200},{"d":"1993-07-13","o":1.98,"h":2.02,"l":1.96,"c":2,"v":712125},{"d":"1993-07-14","o":2,"h":2.02,"l":2,"c":2.02,"v":715500},{"d":"1993-07-15","o":2.02,"h":2.02,"l":1.98,"c":1.98,"v":286875},{"d":"1993-07-16","o":2,"h":2.02,"l":1.98,"c":2.02,"v":483975},{"d":"1993-07-19","o":2.02,"h":2.02,"l":1.96,"c":1.98,"v":207225},{"d":"1993-07-20","o":1.98,"h":1.98,"l":1.96,"c":1.96,"v":157275},{"d":"1993-07-21","o":1.96,"h":1.96,"l":1.93,"c":1.94,"v":573075},{"d":"1993-07-22","o":1.94,"h":1.98,"l":1.94,"c":1.94,"v":895725},{"d":"1993-07-23","o":1.96,"h":2,"l":1.94,"c":1.94,"v":215325},{"d":"1993-07-26","o":1.96,"h":2.02,"l":1.94,"c":2.02,"v":723600},{"d":"1993-07-27","o":2,"h":2.02,"l":1.98,"c":2,"v":1659150},{"d":"1993-07-28","o":2,"h":2.02,"l":2,"c":2,"v":371925},{"d":"1993-07-29","o":2.02,"h":2.06,"l":2,"c":2.06,"v":478575},{"d":"1993-07-30","o":2.04,"h":2.06,"l":2.02,"c":2.02,"v":454275},{"d":"1993-08-02","o":2.02,"h":2.02,"l":1.96,"c":2.02,"v":391500},{"d":"1993-08-03","o":2.04,"h":2.04,"l":2,"c":2.02,"v":282150},{"d":"1993-08-04","o":2.02,"h":2.04,"l":2,"c":2.04,"v":413100},{"d":"1993-08-05","o":2.02,"h":2.02,"l":2,"c":2.02,"v":469125},{"d":"1993-08-06","o":2.02,"h":2.04,"l":2.02,"c":2.02,"v":751950},{"d":"1993-08-09","o":2.02,"h":2.04,"l":2,"c":2.02,"v":1665900},{"d":"1993-08-10","o":2.02,"h":2.02,"l":1.98,"c":2,"v":284175},{"d":"1993-08-11","o":2,"h":2.02,"l":1.98,"c":2.02,"v":1382400},{"d":"1993-08-12","o":2.02,"h":2.04,"l":2,"c":2.04,"v":679050},{"d":"1993-08-13","o":2.02,"h":2.02,"l":2,"c":2.02,"v":182925},{"d":"1993-08-16","o":2,"h":2,"l":1.98,"c":1.98,"v":167400},{"d":"1993-08-17","o":1.98,"h":2.02,"l":1.98,"c":2,"v":1175175},{"d":"1993-08-18","o":2,"h":2.02,"l":1.98,"c":2,"v":1329075},{"d":"1993-08-19","o":2,"h":2.02,"l":2,"c":2.02,"v":265275},{"d":"1993-08-20","o":2,"h":2.02,"l":1.98,"c":2,"v":522450},{"d":"1993-08-23","o":1.98,"h":2,"l":1.96,"c":2,"v":287550},{"d":"1993-08-24","o":1.98,"h":2.02,"l":1.98,"c":2,"v":252450},{"d":"1993-08-25","o":2,"h":2.04,"l":2,"c":2.04,"v":957825},{"d":"1993-08-26","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":220725},{"d":"1993-08-27","o":2,"h":2.02,"l":1.98,"c":2,"v":124875},{"d":"1993-08-30","o":2,"h":2.06,"l":2,"c":2.04,"v":272700},{"d":"1993-08-31","o":2.06,"h":2.06,"l":2.04,"c":2.06,"v":168075},{"d":"1993-09-01","o":2.04,"h":2.06,"l":2.02,"c":2.02,"v":557550},{"d":"1993-09-02","o":2.02,"h":2.02,"l":2,"c":2,"v":157275},{"d":"1993-09-03","o":1.98,"h":2.02,"l":1.98,"c":2,"v":128925},{"d":"1993-09-07","o":2,"h":2.02,"l":2,"c":2.02,"v":317925},{"d":"1993-09-08","o":2.02,"h":2.02,"l":2,"c":2.02,"v":305100},{"d":"1993-09-09","o":2,"h":2.02,"l":2,"c":2.02,"v":510300},{"d":"1993-09-10","o":2,"h":2,"l":2,"c":2,"v":260550},{"d":"1993-09-13","o":2.02,"h":2.09,"l":2.02,"c":2.06,"v":498150},{"d":"1993-09-14","o":2.06,"h":2.06,"l":2.02,"c":2.04,"v":68850},{"d":"1993-09-15","o":2.02,"h":2.06,"l":2,"c":2.06,"v":218025},{"d":"1993-09-16","o":2.04,"h":2.06,"l":2.02,"c":2.04,"v":12960675},{"d":"1993-09-17","o":2,"h":2.02,"l":2,"c":2,"v":190350},{"d":"1993-09-20","o":2,"h":2.02,"l":1.98,"c":1.98,"v":821475},{"d":"1993-09-21","o":1.98,"h":2,"l":1.96,"c":2,"v":595350},{"d":"1993-09-22","o":1.98,"h":2.02,"l":1.98,"c":1.98,"v":232200},{"d":"1993-09-23","o":1.98,"h":2.02,"l":1.98,"c":2,"v":199125},{"d":"1993-09-24","o":2,"h":2.02,"l":2,"c":2,"v":105975},{"d":"1993-09-27","o":2.02,"h":2.02,"l":2,"c":2,"v":726975},{"d":"1993-09-28","o":2,"h":2.02,"l":2,"c":2,"v":115425},{"d":"1993-09-29","o":2,"h":2.02,"l":2,"c":2.02,"v":224100},{"d":"1993-09-30","o":2.02,"h":2.04,"l":2.02,"c":2.02,"v":417150},{"d":"1993-10-01","o":2.04,"h":2.04,"l":2,"c":2.04,"v":269325},{"d":"1993-10-04","o":2.04,"h":2.06,"l":2.04,"c":2.06,"v":203175},{"d":"1993-10-05","o":2.06,"h":2.09,"l":2.06,"c":2.09,"v":243675},{"d":"1993-10-06","o":2.07,"h":2.09,"l":2.07,"c":2.09,"v":681075},{"d":"1993-10-07","o":2.07,"h":2.07,"l":2.06,"c":2.06,"v":48600},{"d":"1993-10-08","o":2.07,"h":2.07,"l":2.04,"c":2.06,"v":91125},{"d":"1993-10-11","o":2.06,"h":2.07,"l":2.04,"c":2.07,"v":122850},{"d":"1993-10-12","o":2.06,"h":2.07,"l":2.02,"c":2.02,"v":702675},{"d":"1993-10-13","o":2.02,"h":2.04,"l":2.02,"c":2.02,"v":157275},{"d":"1993-10-14","o":2.04,"h":2.04,"l":2.02,"c":2.02,"v":267975},{"d":"1993-10-15","o":2.04,"h":2.06,"l":2.02,"c":2.02,"v":255150},{"d":"1993-10-18","o":2.04,"h":2.07,"l":2.02,"c":2.07,"v":235575},{"d":"1993-10-19","o":2.06,"h":2.07,"l":2.06,"c":2.07,"v":72900},{"d":"1993-10-20","o":2.07,"h":2.07,"l":2.06,"c":2.07,"v":81675},{"d":"1993-10-21","o":2.06,"h":2.06,"l":1.93,"c":1.96,"v":2920725},{"d":"1993-10-22","o":1.96,"h":1.96,"l":1.93,"c":1.96,"v":445500},{"d":"1993-10-25","o":1.98,"h":2,"l":1.98,"c":2,"v":640575},{"d":"1993-10-26","o":2,"h":2,"l":1.98,"c":2,"v":436725},{"d":"1993-10-27","o":1.98,"h":2,"l":1.98,"c":2,"v":105975},{"d":"1993-10-28","o":2,"h":2,"l":1.98,"c":1.98,"v":209250},{"d":"1993-10-29","o":1.98,"h":2.04,"l":1.98,"c":2.04,"v":492075},{"d":"1993-11-01","o":2.04,"h":2.04,"l":1.98,"c":2.04,"v":832275},{"d":"1993-11-02","o":2.04,"h":2.04,"l":2,"c":2.02,"v":81000},{"d":"1993-11-03","o":2.02,"h":2.02,"l":2,"c":2,"v":171450},{"d":"1993-11-04","o":2,"h":2.02,"l":1.98,"c":1.98,"v":523800},{"d":"1993-11-05","o":1.96,"h":1.98,"l":1.94,"c":1.96,"v":294975},{"d":"1993-11-08","o":1.98,"h":1.98,"l":1.96,"c":1.98,"v":169425},{"d":"1993-11-09","o":1.98,"h":1.98,"l":1.94,"c":1.96,"v":282150},{"d":"1993-11-10","o":1.94,"h":1.98,"l":1.94,"c":1.98,"v":571725},{"d":"1993-11-11","o":1.98,"h":1.98,"l":1.96,"c":1.96,"v":606825},{"d":"1993-11-12","o":1.96,"h":1.98,"l":1.94,"c":1.96,"v":421200},{"d":"1993-11-15","o":1.98,"h":1.98,"l":1.93,"c":1.93,"v":139725},{"d":"1993-11-16","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":386775},{"d":"1993-11-17","o":1.93,"h":1.96,"l":1.93,"c":1.96,"v":305100},{"d":"1993-11-18","o":1.91,"h":1.91,"l":1.7,"c":1.7,"v":6517800},{"d":"1993-11-19","o":1.7,"h":1.7,"l":1.63,"c":1.65,"v":4878225},{"d":"1993-11-22","o":1.63,"h":1.63,"l":1.57,"c":1.61,"v":3100950},{"d":"1993-11-23","o":1.61,"h":1.69,"l":1.61,"c":1.63,"v":1131975},{"d":"1993-11-24","o":1.65,"h":1.69,"l":1.65,"c":1.67,"v":3209625},{"d":"1993-11-26","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":306450},{"d":"1993-11-29","o":1.69,"h":1.74,"l":1.69,"c":1.74,"v":1120500},{"d":"1993-11-30","o":1.74,"h":1.85,"l":1.72,"c":1.85,"v":3541050},{"d":"1993-12-01","o":1.83,"h":1.83,"l":1.76,"c":1.76,"v":287550},{"d":"1993-12-02","o":1.76,"h":1.76,"l":1.72,"c":1.74,"v":408375},{"d":"1993-12-03","o":1.74,"h":1.74,"l":1.72,"c":1.74,"v":1678050},{"d":"1993-12-06","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":642600},{"d":"1993-12-07","o":1.72,"h":1.74,"l":1.7,"c":1.72,"v":380700},{"d":"1993-12-08","o":1.74,"h":1.78,"l":1.74,"c":1.78,"v":1404000},{"d":"1993-12-09","o":1.78,"h":1.8,"l":1.78,"c":1.8,"v":2397600},{"d":"1993-12-10","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":618975},{"d":"1993-12-13","o":1.78,"h":1.81,"l":1.78,"c":1.81,"v":739125},{"d":"1993-12-14","o":1.8,"h":1.81,"l":1.8,"c":1.8,"v":641925},{"d":"1993-12-15","o":1.81,"h":1.81,"l":1.8,"c":1.81,"v":597375},{"d":"1993-12-16","o":1.81,"h":1.85,"l":1.81,"c":1.85,"v":3235275},{"d":"1993-12-17","o":1.85,"h":1.93,"l":1.85,"c":1.89,"v":2284875},{"d":"1993-12-20","o":1.87,"h":1.89,"l":1.87,"c":1.87,"v":6124275},{"d":"1993-12-21","o":1.85,"h":1.89,"l":1.85,"c":1.89,"v":692550},{"d":"1993-12-22","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":1374975},{"d":"1993-12-23","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":468450},{"d":"1993-12-27","o":1.91,"h":1.91,"l":1.87,"c":1.87,"v":420525},{"d":"1993-12-28","o":1.85,"h":1.87,"l":1.85,"c":1.85,"v":314550},{"d":"1993-12-29","o":1.85,"h":1.89,"l":1.85,"c":1.87,"v":558225},{"d":"1993-12-30","o":1.85,"h":1.89,"l":1.85,"c":1.89,"v":394200},{"d":"1993-12-31","o":1.89,"h":1.93,"l":1.89,"c":1.89,"v":6363225},{"d":"1994-01-03","o":1.87,"h":1.93,"l":1.87,"c":1.89,"v":1483650},{"d":"1994-01-04","o":1.89,"h":1.91,"l":1.89,"c":1.91,"v":293625},{"d":"1994-01-05","o":1.89,"h":1.91,"l":1.89,"c":1.91,"v":1485000},{"d":"1994-01-06","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":949725},{"d":"1994-01-07","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":73575},{"d":"1994-01-10","o":1.89,"h":1.91,"l":1.89,"c":1.91,"v":1019925},{"d":"1994-01-11","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":1439100},{"d":"1994-01-12","o":1.89,"h":1.91,"l":1.89,"c":1.89,"v":1934550},{"d":"1994-01-13","o":1.89,"h":1.91,"l":1.85,"c":1.85,"v":1628100},{"d":"1994-01-14","o":1.83,"h":1.89,"l":1.81,"c":1.87,"v":1237950},{"d":"1994-01-17","o":1.87,"h":1.87,"l":1.85,"c":1.87,"v":261225},{"d":"1994-01-18","o":1.87,"h":1.89,"l":1.85,"c":1.85,"v":893025},{"d":"1994-01-19","o":1.85,"h":1.87,"l":1.85,"c":1.87,"v":162000},{"d":"1994-01-20","o":1.85,"h":1.87,"l":1.85,"c":1.85,"v":211950},{"d":"1994-01-21","o":1.87,"h":1.87,"l":1.81,"c":1.81,"v":334800},{"d":"1994-01-24","o":1.81,"h":1.85,"l":1.81,"c":1.83,"v":1460700},{"d":"1994-01-25","o":1.83,"h":1.85,"l":1.81,"c":1.83,"v":1152225},{"d":"1994-01-26","o":1.81,"h":1.83,"l":1.81,"c":1.83,"v":357075},{"d":"1994-01-27","o":1.81,"h":1.83,"l":1.81,"c":1.83,"v":435375},{"d":"1994-01-28","o":1.83,"h":1.85,"l":1.81,"c":1.85,"v":298350},{"d":"1994-01-31","o":1.83,"h":1.85,"l":1.81,"c":1.81,"v":294300},{"d":"1994-02-01","o":1.81,"h":1.83,"l":1.81,"c":1.81,"v":1968300},{"d":"1994-02-02","o":1.81,"h":1.83,"l":1.76,"c":1.78,"v":685125},{"d":"1994-02-03","o":1.78,"h":1.8,"l":1.74,"c":1.76,"v":614925},{"d":"1994-02-04","o":1.74,"h":1.8,"l":1.74,"c":1.8,"v":884925},{"d":"1994-02-07","o":1.78,"h":1.78,"l":1.74,"c":1.76,"v":365175},{"d":"1994-02-08","o":1.76,"h":1.8,"l":1.72,"c":1.74,"v":1235250},{"d":"1994-02-09","o":1.74,"h":1.76,"l":1.74,"c":1.76,"v":421200},{"d":"1994-02-10","o":1.78,"h":1.83,"l":1.78,"c":1.81,"v":531225},{"d":"1994-02-11","o":1.8,"h":1.8,"l":1.76,"c":1.76,"v":89775},{"d":"1994-02-14","o":1.78,"h":1.8,"l":1.78,"c":1.8,"v":319275},{"d":"1994-02-15","o":1.8,"h":1.81,"l":1.78,"c":1.81,"v":538650},{"d":"1994-02-16","o":1.81,"h":1.81,"l":1.76,"c":1.78,"v":1074600},{"d":"1994-02-17","o":1.78,"h":1.8,"l":1.76,"c":1.78,"v":1185300},{"d":"1994-02-18","o":1.76,"h":1.8,"l":1.76,"c":1.8,"v":795825},{"d":"1994-02-22","o":1.78,"h":1.78,"l":1.76,"c":1.78,"v":314550},{"d":"1994-02-23","o":1.78,"h":1.78,"l":1.74,"c":1.74,"v":485325},{"d":"1994-02-24","o":1.76,"h":1.76,"l":1.72,"c":1.72,"v":243675},{"d":"1994-02-25","o":1.72,"h":1.74,"l":1.72,"c":1.74,"v":362475},{"d":"1994-02-28","o":1.74,"h":1.8,"l":1.74,"c":1.76,"v":1021275},{"d":"1994-03-01","o":1.76,"h":1.78,"l":1.76,"c":1.78,"v":5925825},{"d":"1994-03-02","o":1.78,"h":1.8,"l":1.78,"c":1.8,"v":972675},{"d":"1994-03-03","o":1.8,"h":1.81,"l":1.8,"c":1.81,"v":1207575},{"d":"1994-03-04","o":1.8,"h":1.83,"l":1.8,"c":1.8,"v":558900},{"d":"1994-03-07","o":1.8,"h":1.87,"l":1.78,"c":1.87,"v":744525},{"d":"1994-03-08","o":1.85,"h":1.91,"l":1.85,"c":1.89,"v":1933200},{"d":"1994-03-09","o":1.93,"h":1.96,"l":1.91,"c":1.91,"v":1988550},{"d":"1994-03-10","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":421875},{"d":"1994-03-11","o":1.89,"h":1.89,"l":1.85,"c":1.87,"v":88425},{"d":"1994-03-14","o":1.85,"h":1.91,"l":1.85,"c":1.87,"v":641925},{"d":"1994-03-15","o":1.85,"h":1.91,"l":1.85,"c":1.91,"v":444825},{"d":"1994-03-16","o":1.89,"h":1.91,"l":1.87,"c":1.89,"v":238275},{"d":"1994-03-17","o":1.87,"h":1.89,"l":1.87,"c":1.87,"v":315900},{"d":"1994-03-18","o":1.89,"h":1.89,"l":1.85,"c":1.85,"v":712125},{"d":"1994-03-21","o":1.85,"h":1.89,"l":1.85,"c":1.87,"v":1376325},{"d":"1994-03-22","o":1.87,"h":1.87,"l":1.81,"c":1.87,"v":392175},{"d":"1994-03-23","o":1.87,"h":1.87,"l":1.85,"c":1.87,"v":1742850},{"d":"1994-03-24","o":1.85,"h":1.89,"l":1.85,"c":1.87,"v":1223100},{"d":"1994-03-25","o":1.85,"h":1.91,"l":1.85,"c":1.87,"v":1250775},{"d":"1994-03-28","o":1.87,"h":1.89,"l":1.85,"c":1.87,"v":481275},{"d":"1994-03-29","o":1.89,"h":1.93,"l":1.87,"c":1.87,"v":464400},{"d":"1994-03-30","o":1.87,"h":1.87,"l":1.8,"c":1.8,"v":234900},{"d":"1994-03-31","o":1.78,"h":1.83,"l":1.78,"c":1.83,"v":294300},{"d":"1994-04-04","o":1.8,"h":1.81,"l":1.78,"c":1.8,"v":202500},{"d":"1994-04-05","o":1.8,"h":1.83,"l":1.8,"c":1.81,"v":2027025},{"d":"1994-04-06","o":1.81,"h":1.83,"l":1.81,"c":1.83,"v":1132650},{"d":"1994-04-07","o":1.83,"h":1.83,"l":1.8,"c":1.83,"v":172125},{"d":"1994-04-08","o":1.81,"h":1.83,"l":1.8,"c":1.8,"v":604125},{"d":"1994-04-11","o":1.81,"h":1.81,"l":1.8,"c":1.8,"v":775575},{"d":"1994-04-12","o":1.8,"h":1.8,"l":1.78,"c":1.8,"v":201825},{"d":"1994-04-13","o":1.78,"h":1.8,"l":1.78,"c":1.78,"v":120825},{"d":"1994-04-14","o":1.78,"h":1.83,"l":1.78,"c":1.83,"v":1520100},{"d":"1994-04-15","o":1.83,"h":1.87,"l":1.81,"c":1.81,"v":484650},{"d":"1994-04-18","o":1.83,"h":1.83,"l":1.81,"c":1.81,"v":923400},{"d":"1994-04-19","o":1.83,"h":1.87,"l":1.83,"c":1.83,"v":654750},{"d":"1994-04-20","o":1.81,"h":1.83,"l":1.81,"c":1.81,"v":471825},{"d":"1994-04-21","o":1.81,"h":1.83,"l":1.81,"c":1.83,"v":55350},{"d":"1994-04-22","o":1.85,"h":1.96,"l":1.85,"c":1.94,"v":1563300},{"d":"1994-04-25","o":1.98,"h":2,"l":1.96,"c":1.98,"v":718200},{"d":"1994-04-26","o":1.98,"h":2.02,"l":1.98,"c":2,"v":498150},{"d":"1994-04-28","o":2,"h":2.04,"l":1.98,"c":2.04,"v":585225},{"d":"1994-04-29","o":2.04,"h":2.07,"l":2.04,"c":2.07,"v":764100},{"d":"1994-05-02","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":274050},{"d":"1994-05-03","o":2.06,"h":2.11,"l":2.06,"c":2.11,"v":399600},{"d":"1994-05-04","o":2.11,"h":2.11,"l":2.06,"c":2.07,"v":811350},{"d":"1994-05-05","o":2.09,"h":2.09,"l":2.06,"c":2.07,"v":1892700},{"d":"1994-05-06","o":2.06,"h":2.06,"l":2.02,"c":2.04,"v":132975},{"d":"1994-05-09","o":2.06,"h":2.09,"l":2.06,"c":2.07,"v":234900},{"d":"1994-05-10","o":2.07,"h":2.09,"l":2.07,"c":2.09,"v":1163700},{"d":"1994-05-11","o":2.09,"h":2.11,"l":2.07,"c":2.09,"v":207900},{"d":"1994-05-12","o":2.09,"h":2.11,"l":2.09,"c":2.09,"v":305100},{"d":"1994-05-13","o":2.09,"h":2.09,"l":2.04,"c":2.07,"v":681075},{"d":"1994-05-16","o":2.07,"h":2.07,"l":2.06,"c":2.06,"v":211275},{"d":"1994-05-17","o":2.07,"h":2.07,"l":2.04,"c":2.04,"v":159300},{"d":"1994-05-18","o":2.06,"h":2.11,"l":2.06,"c":2.11,"v":1008450},{"d":"1994-05-19","o":2.09,"h":2.13,"l":2.09,"c":2.13,"v":246375},{"d":"1994-05-20","o":2.13,"h":2.15,"l":2.11,"c":2.11,"v":395550},{"d":"1994-05-23","o":2.11,"h":2.13,"l":2.11,"c":2.13,"v":156600},{"d":"1994-05-24","o":2.11,"h":2.15,"l":2.07,"c":2.07,"v":632475},{"d":"1994-05-25","o":2.09,"h":2.09,"l":2.06,"c":2.07,"v":334800},{"d":"1994-05-26","o":2.09,"h":2.09,"l":2.06,"c":2.07,"v":258525},{"d":"1994-05-27","o":2.09,"h":2.09,"l":2.04,"c":2.06,"v":434025},{"d":"1994-05-31","o":2.06,"h":2.06,"l":2.02,"c":2.04,"v":707400},{"d":"1994-06-01","o":2.04,"h":2.07,"l":2.04,"c":2.06,"v":3960900},{"d":"1994-06-02","o":2.06,"h":2.09,"l":2.06,"c":2.09,"v":1770525},{"d":"1994-06-03","o":2.07,"h":2.11,"l":2.07,"c":2.09,"v":379350},{"d":"1994-06-06","o":2.11,"h":2.13,"l":2.09,"c":2.13,"v":450225},{"d":"1994-06-07","o":2.11,"h":2.15,"l":2.11,"c":2.13,"v":228150},{"d":"1994-06-08","o":2.13,"h":2.15,"l":2.11,"c":2.11,"v":316575},{"d":"1994-06-09","o":2.11,"h":2.13,"l":2.09,"c":2.13,"v":170100},{"d":"1994-06-10","o":2.11,"h":2.11,"l":2.02,"c":2.02,"v":1517400},{"d":"1994-06-13","o":2.04,"h":2.09,"l":2.04,"c":2.09,"v":359100},{"d":"1994-06-14","o":2.09,"h":2.13,"l":2.09,"c":2.13,"v":315225},{"d":"1994-06-15","o":2.13,"h":2.17,"l":2.11,"c":2.15,"v":396225},{"d":"1994-06-16","o":2.15,"h":2.28,"l":2.15,"c":2.28,"v":689850},{"d":"1994-06-17","o":2.28,"h":2.28,"l":2.19,"c":2.19,"v":289575},{"d":"1994-06-20","o":2.2,"h":2.2,"l":2.15,"c":2.2,"v":189000},{"d":"1994-06-21","o":2.19,"h":2.2,"l":2.19,"c":2.2,"v":324000},{"d":"1994-06-22","o":2.2,"h":2.31,"l":2.2,"c":2.31,"v":411075},{"d":"1994-06-23","o":2.3,"h":2.3,"l":2.26,"c":2.26,"v":507600},{"d":"1994-06-24","o":2.26,"h":2.26,"l":2.17,"c":2.2,"v":450225},{"d":"1994-06-27","o":2.19,"h":2.22,"l":2.19,"c":2.2,"v":86400},{"d":"1994-06-28","o":2.22,"h":2.22,"l":2.19,"c":2.22,"v":74250},{"d":"1994-06-29","o":2.2,"h":2.24,"l":2.2,"c":2.24,"v":409050},{"d":"1994-06-30","o":2.2,"h":2.24,"l":2.19,"c":2.19,"v":1728000},{"d":"1994-07-01","o":2.2,"h":2.28,"l":2.2,"c":2.24,"v":280125},{"d":"1994-07-05","o":2.24,"h":2.3,"l":2.24,"c":2.28,"v":168750},{"d":"1994-07-06","o":2.28,"h":2.3,"l":2.26,"c":2.28,"v":400275},{"d":"1994-07-07","o":2.28,"h":2.3,"l":2.26,"c":2.28,"v":160650},{"d":"1994-07-08","o":2.28,"h":2.3,"l":2.28,"c":2.28,"v":141075},{"d":"1994-07-11","o":2.3,"h":2.3,"l":2.24,"c":2.24,"v":150525},{"d":"1994-07-12","o":2.24,"h":2.26,"l":2.24,"c":2.26,"v":558900},{"d":"1994-07-13","o":2.28,"h":2.39,"l":2.28,"c":2.37,"v":1902150},{"d":"1994-07-14","o":2.39,"h":2.5,"l":2.39,"c":2.48,"v":683100},{"d":"1994-07-15","o":2.46,"h":2.48,"l":2.44,"c":2.48,"v":624375},{"d":"1994-07-18","o":2.46,"h":2.46,"l":2.37,"c":2.37,"v":184275},{"d":"1994-07-19","o":2.39,"h":2.39,"l":2.31,"c":2.33,"v":187650},{"d":"1994-07-20","o":2.35,"h":2.44,"l":2.35,"c":2.44,"v":519075},{"d":"1994-07-21","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":203850},{"d":"1994-07-22","o":2.43,"h":2.43,"l":2.41,"c":2.43,"v":124200},{"d":"1994-07-25","o":2.43,"h":2.43,"l":2.37,"c":2.39,"v":446175},{"d":"1994-07-26","o":2.39,"h":2.39,"l":2.35,"c":2.37,"v":285525},{"d":"1994-07-27","o":2.37,"h":2.37,"l":2.31,"c":2.31,"v":309825},{"d":"1994-07-28","o":2.33,"h":2.35,"l":2.3,"c":2.35,"v":213300},{"d":"1994-07-29","o":2.35,"h":2.41,"l":2.35,"c":2.39,"v":367200},{"d":"1994-08-01","o":2.39,"h":2.39,"l":2.37,"c":2.37,"v":974700},{"d":"1994-08-02","o":2.37,"h":2.39,"l":2.37,"c":2.37,"v":272025},{"d":"1994-08-03","o":2.37,"h":2.37,"l":2.31,"c":2.35,"v":1254150},{"d":"1994-08-04","o":2.35,"h":2.37,"l":2.35,"c":2.35,"v":346950},{"d":"1994-08-05","o":2.33,"h":2.35,"l":2.3,"c":2.3,"v":216675},{"d":"1994-08-08","o":2.31,"h":2.33,"l":2.3,"c":2.31,"v":51975},{"d":"1994-08-09","o":2.31,"h":2.33,"l":2.3,"c":2.31,"v":29025},{"d":"1994-08-10","o":2.31,"h":2.31,"l":2.3,"c":2.3,"v":70200},{"d":"1994-08-11","o":2.3,"h":2.3,"l":2.24,"c":2.26,"v":63450},{"d":"1994-08-12","o":2.26,"h":2.26,"l":2.19,"c":2.19,"v":1317600},{"d":"1994-08-15","o":2.2,"h":2.28,"l":2.2,"c":2.26,"v":523800},{"d":"1994-08-16","o":2.24,"h":2.37,"l":2.24,"c":2.37,"v":295650},{"d":"1994-08-17","o":2.37,"h":2.39,"l":2.24,"c":2.28,"v":453600},{"d":"1994-08-18","o":2.28,"h":2.37,"l":2.28,"c":2.35,"v":396900},{"d":"1994-08-19","o":2.33,"h":2.37,"l":2.33,"c":2.37,"v":109350},{"d":"1994-08-22","o":2.37,"h":2.39,"l":2.35,"c":2.39,"v":129600},{"d":"1994-08-23","o":2.39,"h":2.39,"l":2.37,"c":2.39,"v":235575},{"d":"1994-08-24","o":2.39,"h":2.41,"l":2.39,"c":2.39,"v":164025},{"d":"1994-08-25","o":2.39,"h":2.41,"l":2.35,"c":2.37,"v":152550},{"d":"1994-08-26","o":2.35,"h":2.39,"l":2.35,"c":2.39,"v":213300},{"d":"1994-08-29","o":2.39,"h":2.43,"l":2.39,"c":2.41,"v":170100},{"d":"1994-08-30","o":2.41,"h":2.41,"l":2.33,"c":2.37,"v":178875},{"d":"1994-08-31","o":2.39,"h":2.39,"l":2.35,"c":2.39,"v":133650},{"d":"1994-09-01","o":2.37,"h":2.37,"l":2.3,"c":2.31,"v":192375},{"d":"1994-09-02","o":2.35,"h":2.35,"l":2.28,"c":2.3,"v":267300},{"d":"1994-09-06","o":2.31,"h":2.31,"l":2.28,"c":2.3,"v":166050},{"d":"1994-09-07","o":2.31,"h":2.33,"l":2.28,"c":2.31,"v":206550},{"d":"1994-09-08","o":2.31,"h":2.37,"l":2.31,"c":2.31,"v":199125},{"d":"1994-09-09","o":2.31,"h":2.31,"l":2.3,"c":2.31,"v":39150},{"d":"1994-09-12","o":2.3,"h":2.33,"l":2.3,"c":2.33,"v":212625},{"d":"1994-09-13","o":2.33,"h":2.39,"l":2.33,"c":2.37,"v":324675},{"d":"1994-09-14","o":2.37,"h":2.37,"l":2.35,"c":2.37,"v":183600},{"d":"1994-09-15","o":2.35,"h":2.43,"l":2.35,"c":2.43,"v":191700},{"d":"1994-09-16","o":2.43,"h":2.43,"l":2.37,"c":2.37,"v":263250},{"d":"1994-09-19","o":2.37,"h":2.39,"l":2.37,"c":2.37,"v":263925},{"d":"1994-09-20","o":2.37,"h":2.37,"l":2.31,"c":2.35,"v":140400},{"d":"1994-09-21","o":2.31,"h":2.33,"l":2.31,"c":2.31,"v":122850},{"d":"1994-09-22","o":2.3,"h":2.65,"l":2.3,"c":2.63,"v":2575800},{"d":"1994-09-23","o":2.63,"h":2.63,"l":2.48,"c":2.48,"v":1044900},{"d":"1994-09-26","o":2.5,"h":2.5,"l":2.48,"c":2.5,"v":170775},{"d":"1994-09-27","o":2.5,"h":2.52,"l":2.48,"c":2.52,"v":1172475},{"d":"1994-09-28","o":2.5,"h":2.61,"l":2.5,"c":2.61,"v":1161000},{"d":"1994-09-29","o":2.61,"h":2.61,"l":2.57,"c":2.57,"v":261900},{"d":"1994-09-30","o":2.59,"h":2.63,"l":2.57,"c":2.63,"v":351000},{"d":"1994-10-03","o":2.61,"h":2.61,"l":2.59,"c":2.61,"v":218700},{"d":"1994-10-04","o":2.59,"h":2.61,"l":2.56,"c":2.59,"v":486675},{"d":"1994-10-05","o":2.57,"h":2.57,"l":2.5,"c":2.54,"v":301050},{"d":"1994-10-06","o":2.52,"h":2.59,"l":2.52,"c":2.57,"v":374625},{"d":"1994-10-07","o":2.57,"h":2.59,"l":2.54,"c":2.57,"v":511650},{"d":"1994-10-10","o":2.57,"h":2.61,"l":2.56,"c":2.61,"v":111375},{"d":"1994-10-11","o":2.63,"h":2.65,"l":2.63,"c":2.65,"v":534600},{"d":"1994-10-12","o":2.65,"h":2.69,"l":2.65,"c":2.65,"v":1140750},{"d":"1994-10-13","o":2.67,"h":2.69,"l":2.67,"c":2.67,"v":1434375},{"d":"1994-10-14","o":2.67,"h":2.69,"l":2.65,"c":2.65,"v":378675},{"d":"1994-10-17","o":2.65,"h":2.69,"l":2.65,"c":2.69,"v":793800},{"d":"1994-10-18","o":2.67,"h":2.69,"l":2.67,"c":2.67,"v":625050},{"d":"1994-10-19","o":2.67,"h":2.69,"l":2.65,"c":2.69,"v":396900},{"d":"1994-10-20","o":2.7,"h":2.76,"l":2.7,"c":2.7,"v":344925},{"d":"1994-10-21","o":2.7,"h":2.74,"l":2.7,"c":2.74,"v":346275},{"d":"1994-10-24","o":2.74,"h":2.78,"l":2.72,"c":2.72,"v":610875},{"d":"1994-10-25","o":2.69,"h":2.69,"l":2.65,"c":2.65,"v":362475},{"d":"1994-10-26","o":2.67,"h":2.7,"l":2.65,"c":2.69,"v":169425},{"d":"1994-10-27","o":2.69,"h":2.72,"l":2.69,"c":2.72,"v":350325},{"d":"1994-10-28","o":2.7,"h":2.76,"l":2.7,"c":2.76,"v":899775},{"d":"1994-10-31","o":2.74,"h":2.74,"l":2.69,"c":2.69,"v":196425},{"d":"1994-11-01","o":2.69,"h":2.7,"l":2.67,"c":2.7,"v":274050},{"d":"1994-11-02","o":2.7,"h":2.7,"l":2.63,"c":2.65,"v":270675},{"d":"1994-11-03","o":2.67,"h":2.67,"l":2.57,"c":2.63,"v":186300},{"d":"1994-11-04","o":2.63,"h":2.67,"l":2.63,"c":2.65,"v":189675},{"d":"1994-11-07","o":2.67,"h":2.7,"l":2.67,"c":2.69,"v":364500},{"d":"1994-11-08","o":2.69,"h":2.72,"l":2.69,"c":2.7,"v":197775},{"d":"1994-11-09","o":2.7,"h":2.72,"l":2.63,"c":2.63,"v":353700},{"d":"1994-11-10","o":2.65,"h":2.67,"l":2.56,"c":2.57,"v":319950},{"d":"1994-11-11","o":2.57,"h":2.57,"l":2.5,"c":2.52,"v":293625},{"d":"1994-11-14","o":2.52,"h":2.67,"l":2.52,"c":2.67,"v":857250},{"d":"1994-11-15","o":2.65,"h":2.67,"l":2.63,"c":2.65,"v":409725},{"d":"1994-11-16","o":2.63,"h":2.65,"l":2.63,"c":2.65,"v":72225},{"d":"1994-11-17","o":2.65,"h":2.65,"l":2.63,"c":2.65,"v":111375},{"d":"1994-11-18","o":2.65,"h":2.67,"l":2.65,"c":2.65,"v":603450},{"d":"1994-11-21","o":2.67,"h":2.67,"l":2.65,"c":2.67,"v":888975},{"d":"1994-11-22","o":2.65,"h":2.67,"l":2.63,"c":2.63,"v":585900},{"d":"1994-11-23","o":2.63,"h":2.65,"l":2.5,"c":2.61,"v":476550},{"d":"1994-11-25","o":2.61,"h":2.65,"l":2.61,"c":2.65,"v":69525},{"d":"1994-11-28","o":2.65,"h":2.69,"l":2.65,"c":2.69,"v":1539000},{"d":"1994-11-29","o":2.67,"h":2.7,"l":2.65,"c":2.69,"v":254475},{"d":"1994-11-30","o":2.67,"h":2.69,"l":2.61,"c":2.61,"v":191025},{"d":"1994-12-01","o":2.63,"h":2.65,"l":2.61,"c":2.61,"v":104625},{"d":"1994-12-02","o":2.57,"h":2.65,"l":2.57,"c":2.65,"v":155925},{"d":"1994-12-05","o":2.63,"h":2.65,"l":2.63,"c":2.65,"v":470475},{"d":"1994-12-06","o":2.63,"h":2.67,"l":2.63,"c":2.67,"v":219375},{"d":"1994-12-07","o":2.65,"h":2.65,"l":2.63,"c":2.63,"v":82350},{"d":"1994-12-08","o":2.61,"h":2.65,"l":2.56,"c":2.57,"v":136350},{"d":"1994-12-09","o":2.54,"h":2.54,"l":2.48,"c":2.48,"v":159300},{"d":"1994-12-12","o":2.54,"h":2.57,"l":2.54,"c":2.56,"v":213300},{"d":"1994-12-13","o":2.56,"h":2.56,"l":2.54,"c":2.54,"v":42525},{"d":"1994-12-14","o":2.56,"h":2.63,"l":2.56,"c":2.57,"v":252450},{"d":"1994-12-15","o":2.59,"h":2.59,"l":2.54,"c":2.57,"v":143100},{"d":"1994-12-16","o":2.57,"h":2.57,"l":2.48,"c":2.5,"v":385425},{"d":"1994-12-19","o":2.5,"h":2.5,"l":2.39,"c":2.39,"v":545400},{"d":"1994-12-20","o":2.41,"h":2.48,"l":2.39,"c":2.46,"v":178875},{"d":"1994-12-21","o":2.48,"h":2.5,"l":2.46,"c":2.48,"v":300375},{"d":"1994-12-22","o":2.46,"h":2.48,"l":2.44,"c":2.44,"v":116775},{"d":"1994-12-23","o":2.46,"h":2.5,"l":2.46,"c":2.46,"v":71550},{"d":"1994-12-27","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":49950},{"d":"1994-12-28","o":2.46,"h":2.48,"l":2.46,"c":2.48,"v":76950},{"d":"1994-12-29","o":2.48,"h":2.5,"l":2.48,"c":2.5,"v":58050},{"d":"1994-12-30","o":2.5,"h":2.5,"l":2.46,"c":2.5,"v":93150},{"d":"1995-01-03","o":2.5,"h":2.5,"l":2.44,"c":2.46,"v":116100},{"d":"1995-01-04","o":2.44,"h":2.46,"l":2.41,"c":2.41,"v":174825},{"d":"1995-01-05","o":2.41,"h":2.41,"l":2.35,"c":2.35,"v":235575},{"d":"1995-01-06","o":2.35,"h":2.41,"l":2.35,"c":2.37,"v":335475},{"d":"1995-01-09","o":2.35,"h":2.37,"l":2.35,"c":2.35,"v":190350},{"d":"1995-01-10","o":2.37,"h":2.44,"l":2.37,"c":2.43,"v":151875},{"d":"1995-01-11","o":2.44,"h":2.44,"l":2.39,"c":2.39,"v":164700},{"d":"1995-01-12","o":2.41,"h":2.41,"l":2.39,"c":2.41,"v":216000},{"d":"1995-01-13","o":2.41,"h":2.46,"l":2.39,"c":2.46,"v":270000},{"d":"1995-01-16","o":2.46,"h":2.48,"l":2.43,"c":2.43,"v":194400},{"d":"1995-01-17","o":2.41,"h":2.41,"l":2.35,"c":2.37,"v":354375},{"d":"1995-01-18","o":2.37,"h":2.37,"l":2.35,"c":2.37,"v":152550},{"d":"1995-01-19","o":2.35,"h":2.41,"l":2.35,"c":2.39,"v":390150},{"d":"1995-01-20","o":2.37,"h":2.41,"l":2.37,"c":2.41,"v":101925},{"d":"1995-01-23","o":2.39,"h":2.39,"l":2.35,"c":2.37,"v":95175},{"d":"1995-01-24","o":2.39,"h":2.39,"l":2.35,"c":2.37,"v":303075},{"d":"1995-01-25","o":2.37,"h":2.41,"l":2.37,"c":2.37,"v":482625},{"d":"1995-01-26","o":2.39,"h":2.39,"l":2.35,"c":2.39,"v":237600},{"d":"1995-01-27","o":2.41,"h":2.43,"l":2.37,"c":2.39,"v":151875},{"d":"1995-01-30","o":2.37,"h":2.39,"l":2.33,"c":2.35,"v":351675},{"d":"1995-01-31","o":2.35,"h":2.39,"l":2.33,"c":2.39,"v":412425},{"d":"1995-02-01","o":2.41,"h":2.43,"l":2.37,"c":2.43,"v":511650},{"d":"1995-02-02","o":2.43,"h":2.44,"l":2.41,"c":2.41,"v":533250},{"d":"1995-02-03","o":2.43,"h":2.46,"l":2.43,"c":2.46,"v":270675},{"d":"1995-02-06","o":2.48,"h":2.54,"l":2.48,"c":2.54,"v":492075},{"d":"1995-02-07","o":2.54,"h":2.63,"l":2.54,"c":2.61,"v":353025},{"d":"1995-02-08","o":2.61,"h":2.61,"l":2.59,"c":2.59,"v":102600},{"d":"1995-02-09","o":2.61,"h":2.67,"l":2.59,"c":2.67,"v":288225},{"d":"1995-02-10","o":2.65,"h":2.69,"l":2.65,"c":2.69,"v":625050},{"d":"1995-02-13","o":2.67,"h":2.72,"l":2.67,"c":2.7,"v":476550},{"d":"1995-02-14","o":2.72,"h":2.74,"l":2.7,"c":2.7,"v":515025},{"d":"1995-02-15","o":2.7,"h":2.74,"l":2.7,"c":2.74,"v":538650},{"d":"1995-02-16","o":2.74,"h":2.76,"l":2.7,"c":2.72,"v":460350},{"d":"1995-02-17","o":2.69,"h":2.69,"l":2.67,"c":2.67,"v":888975},{"d":"1995-02-21","o":2.65,"h":2.65,"l":2.59,"c":2.59,"v":475200},{"d":"1995-02-22","o":2.61,"h":2.65,"l":2.59,"c":2.65,"v":477900},{"d":"1995-02-23","o":2.67,"h":2.67,"l":2.65,"c":2.65,"v":4085775},{"d":"1995-02-24","o":2.67,"h":2.67,"l":2.56,"c":2.56,"v":423900},{"d":"1995-02-27","o":2.54,"h":2.63,"l":2.54,"c":2.57,"v":115425},{"d":"1995-02-28","o":2.57,"h":2.65,"l":2.57,"c":2.65,"v":273375},{"d":"1995-03-01","o":2.65,"h":2.65,"l":2.59,"c":2.59,"v":131625},{"d":"1995-03-02","o":2.59,"h":2.61,"l":2.59,"c":2.61,"v":50625},{"d":"1995-03-03","o":2.59,"h":2.63,"l":2.59,"c":2.61,"v":66150},{"d":"1995-03-06","o":2.65,"h":2.65,"l":2.59,"c":2.59,"v":243000},{"d":"1995-03-07","o":2.59,"h":2.65,"l":2.59,"c":2.61,"v":159975},{"d":"1995-03-08","o":2.63,"h":2.63,"l":2.61,"c":2.61,"v":97200},{"d":"1995-03-09","o":2.63,"h":2.63,"l":2.59,"c":2.59,"v":74925},{"d":"1995-03-10","o":2.59,"h":2.63,"l":2.59,"c":2.63,"v":350325},{"d":"1995-03-13","o":2.61,"h":2.65,"l":2.61,"c":2.61,"v":190350},{"d":"1995-03-14","o":2.63,"h":2.63,"l":2.61,"c":2.61,"v":256500},{"d":"1995-03-15","o":2.61,"h":2.63,"l":2.59,"c":2.61,"v":240300},{"d":"1995-03-16","o":2.59,"h":2.63,"l":2.59,"c":2.61,"v":134325},{"d":"1995-03-17","o":2.61,"h":2.65,"l":2.61,"c":2.65,"v":309150},{"d":"1995-03-20","o":2.67,"h":2.67,"l":2.63,"c":2.63,"v":202500},{"d":"1995-03-21","o":2.63,"h":2.65,"l":2.63,"c":2.63,"v":92475},{"d":"1995-03-22","o":2.63,"h":2.63,"l":2.59,"c":2.59,"v":290925},{"d":"1995-03-23","o":2.61,"h":2.61,"l":2.56,"c":2.56,"v":188325},{"d":"1995-03-24","o":2.56,"h":2.57,"l":2.56,"c":2.56,"v":196425},{"d":"1995-03-27","o":2.56,"h":2.59,"l":2.56,"c":2.56,"v":645975},{"d":"1995-03-28","o":2.56,"h":2.61,"l":2.56,"c":2.61,"v":202500},{"d":"1995-03-29","o":2.63,"h":2.65,"l":2.61,"c":2.61,"v":356400},{"d":"1995-03-30","o":2.61,"h":2.69,"l":2.61,"c":2.67,"v":481950},{"d":"1995-03-31","o":2.69,"h":2.7,"l":2.67,"c":2.69,"v":330750},{"d":"1995-04-03","o":2.67,"h":2.69,"l":2.67,"c":2.67,"v":95175},{"d":"1995-04-04","o":2.67,"h":2.69,"l":2.67,"c":2.67,"v":147150},{"d":"1995-04-05","o":2.65,"h":2.69,"l":2.65,"c":2.67,"v":822150},{"d":"1995-04-06","o":2.65,"h":2.67,"l":2.61,"c":2.61,"v":433350},{"d":"1995-04-07","o":2.61,"h":2.63,"l":2.61,"c":2.61,"v":156600},{"d":"1995-04-10","o":2.61,"h":2.61,"l":2.59,"c":2.61,"v":275400},{"d":"1995-04-11","o":2.59,"h":2.61,"l":2.57,"c":2.61,"v":276075},{"d":"1995-04-12","o":2.61,"h":2.61,"l":2.59,"c":2.61,"v":214650},{"d":"1995-04-13","o":2.59,"h":2.63,"l":2.59,"c":2.61,"v":354375},{"d":"1995-04-17","o":2.61,"h":2.61,"l":2.57,"c":2.59,"v":133650},{"d":"1995-04-18","o":2.61,"h":2.61,"l":2.56,"c":2.57,"v":112050},{"d":"1995-04-19","o":2.59,"h":2.59,"l":2.56,"c":2.56,"v":207225},{"d":"1995-04-20","o":2.57,"h":2.57,"l":2.52,"c":2.52,"v":180900},{"d":"1995-04-21","o":2.54,"h":2.54,"l":2.48,"c":2.48,"v":170100},{"d":"1995-04-24","o":2.48,"h":2.5,"l":2.46,"c":2.48,"v":3588300},{"d":"1995-04-25","o":2.48,"h":2.52,"l":2.44,"c":2.48,"v":341550},{"d":"1995-04-26","o":2.48,"h":2.5,"l":2.44,"c":2.44,"v":131625},{"d":"1995-04-27","o":2.44,"h":2.48,"l":2.43,"c":2.44,"v":483300},{"d":"1995-04-28","o":2.43,"h":2.43,"l":2.39,"c":2.39,"v":1599075},{"d":"1995-05-01","o":2.41,"h":2.5,"l":2.41,"c":2.5,"v":240300},{"d":"1995-05-02","o":2.5,"h":2.56,"l":2.48,"c":2.48,"v":166725},{"d":"1995-05-03","o":2.47,"h":2.47,"l":2.41,"c":2.41,"v":258525},{"d":"1995-05-04","o":2.41,"h":2.48,"l":2.41,"c":2.46,"v":151875},{"d":"1995-05-05","o":2.44,"h":2.46,"l":2.44,"c":2.44,"v":182250},{"d":"1995-05-08","o":2.45,"h":2.48,"l":2.44,"c":2.48,"v":202500},{"d":"1995-05-09","o":2.46,"h":2.46,"l":2.44,"c":2.44,"v":193725},{"d":"1995-05-10","o":2.41,"h":2.46,"l":2.41,"c":2.44,"v":385425},{"d":"1995-05-11","o":2.46,"h":2.5,"l":2.46,"c":2.5,"v":120150},{"d":"1995-05-12","o":2.5,"h":2.56,"l":2.5,"c":2.54,"v":198450},{"d":"1995-05-15","o":2.56,"h":2.56,"l":2.54,"c":2.54,"v":147150},{"d":"1995-05-16","o":2.54,"h":2.61,"l":2.54,"c":2.57,"v":406350},{"d":"1995-05-17","o":2.57,"h":2.59,"l":2.56,"c":2.56,"v":66150},{"d":"1995-05-18","o":2.57,"h":2.57,"l":2.54,"c":2.54,"v":323325},{"d":"1995-05-19","o":2.54,"h":2.57,"l":2.52,"c":2.54,"v":180900},{"d":"1995-05-22","o":2.52,"h":2.57,"l":2.52,"c":2.56,"v":83025},{"d":"1995-05-23","o":2.56,"h":2.56,"l":2.54,"c":2.56,"v":135000},{"d":"1995-05-24","o":2.56,"h":2.56,"l":2.54,"c":2.54,"v":101925},{"d":"1995-05-25","o":2.59,"h":2.59,"l":2.56,"c":2.59,"v":255825},{"d":"1995-05-26","o":2.57,"h":2.57,"l":2.54,"c":2.54,"v":31725},{"d":"1995-05-30","o":2.54,"h":2.56,"l":2.52,"c":2.56,"v":202500},{"d":"1995-05-31","o":2.57,"h":2.57,"l":2.54,"c":2.56,"v":178200},{"d":"1995-06-01","o":2.61,"h":2.65,"l":2.61,"c":2.65,"v":322650},{"d":"1995-06-02","o":2.65,"h":2.65,"l":2.56,"c":2.56,"v":72900},{"d":"1995-06-05","o":2.56,"h":2.59,"l":2.54,"c":2.57,"v":303075},{"d":"1995-06-06","o":2.63,"h":2.63,"l":2.59,"c":2.61,"v":100575},{"d":"1995-06-07","o":2.61,"h":2.63,"l":2.59,"c":2.59,"v":37125},{"d":"1995-06-08","o":2.57,"h":2.59,"l":2.57,"c":2.59,"v":91800},{"d":"1995-06-09","o":2.57,"h":2.59,"l":2.52,"c":2.52,"v":275400},{"d":"1995-06-12","o":2.54,"h":2.56,"l":2.54,"c":2.54,"v":166050},{"d":"1995-06-13","o":2.54,"h":2.57,"l":2.54,"c":2.57,"v":193050},{"d":"1995-06-14","o":2.57,"h":2.57,"l":2.52,"c":2.52,"v":82350},{"d":"1995-06-15","o":2.52,"h":2.57,"l":2.52,"c":2.57,"v":256500},{"d":"1995-06-16","o":2.57,"h":2.61,"l":2.57,"c":2.59,"v":172800},{"d":"1995-06-19","o":2.59,"h":2.61,"l":2.59,"c":2.61,"v":91800},{"d":"1995-06-20","o":2.59,"h":2.63,"l":2.59,"c":2.63,"v":180900},{"d":"1995-06-21","o":2.61,"h":2.65,"l":2.57,"c":2.59,"v":235575},{"d":"1995-06-22","o":2.59,"h":2.59,"l":2.57,"c":2.57,"v":351000},{"d":"1995-06-23","o":2.59,"h":2.61,"l":2.57,"c":2.61,"v":227475},{"d":"1995-06-26","o":2.63,"h":2.67,"l":2.61,"c":2.65,"v":246375},{"d":"1995-06-27","o":2.65,"h":2.65,"l":2.63,"c":2.65,"v":99225},{"d":"1995-06-28","o":2.65,"h":2.65,"l":2.61,"c":2.63,"v":233550},{"d":"1995-06-29","o":2.61,"h":2.65,"l":2.61,"c":2.61,"v":104625},{"d":"1995-06-30","o":2.62,"h":2.67,"l":2.62,"c":2.67,"v":87750},{"d":"1995-07-03","o":2.67,"h":2.67,"l":2.61,"c":2.63,"v":134325},{"d":"1995-07-05","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":173475},{"d":"1995-07-06","o":2.61,"h":2.67,"l":2.61,"c":2.67,"v":62100},{"d":"1995-07-07","o":2.67,"h":2.8,"l":2.65,"c":2.74,"v":541350},{"d":"1995-07-10","o":2.72,"h":2.8,"l":2.67,"c":2.76,"v":549450},{"d":"1995-07-11","o":2.74,"h":2.8,"l":2.72,"c":2.72,"v":341550},{"d":"1995-07-12","o":2.72,"h":2.76,"l":2.72,"c":2.76,"v":375975},{"d":"1995-07-13","o":2.76,"h":2.76,"l":2.74,"c":2.74,"v":636525},{"d":"1995-07-14","o":2.76,"h":2.76,"l":2.7,"c":2.74,"v":102600},{"d":"1995-07-17","o":2.72,"h":2.89,"l":2.72,"c":2.81,"v":2452950},{"d":"1995-07-18","o":2.81,"h":2.83,"l":2.8,"c":2.81,"v":450225},{"d":"1995-07-19","o":2.81,"h":2.81,"l":2.74,"c":2.78,"v":273375},{"d":"1995-07-20","o":2.8,"h":2.8,"l":2.78,"c":2.8,"v":928800},{"d":"1995-07-21","o":2.8,"h":2.8,"l":2.78,"c":2.78,"v":172800},{"d":"1995-07-24","o":2.78,"h":2.78,"l":2.74,"c":2.74,"v":206550},{"d":"1995-07-25","o":2.74,"h":2.76,"l":2.74,"c":2.76,"v":312525},{"d":"1995-07-26","o":2.76,"h":2.76,"l":2.7,"c":2.7,"v":259200},{"d":"1995-07-27","o":2.72,"h":2.72,"l":2.7,"c":2.7,"v":253125},{"d":"1995-07-28","o":2.72,"h":2.74,"l":2.67,"c":2.72,"v":345600},{"d":"1995-07-31","o":2.7,"h":2.7,"l":2.67,"c":2.69,"v":5032125},{"d":"1995-08-01","o":2.69,"h":2.69,"l":2.63,"c":2.63,"v":163350},{"d":"1995-08-02","o":2.63,"h":2.65,"l":2.59,"c":2.59,"v":500850},{"d":"1995-08-03","o":2.57,"h":2.67,"l":2.57,"c":2.67,"v":626400},{"d":"1995-08-04","o":2.65,"h":2.7,"l":2.63,"c":2.67,"v":500175},{"d":"1995-08-07","o":2.65,"h":2.67,"l":2.63,"c":2.63,"v":263925},{"d":"1995-08-08","o":2.61,"h":2.63,"l":2.57,"c":2.59,"v":724275},{"d":"1995-08-09","o":2.57,"h":2.69,"l":2.57,"c":2.65,"v":344250},{"d":"1995-08-10","o":2.67,"h":2.69,"l":2.63,"c":2.63,"v":242325},{"d":"1995-08-11","o":2.63,"h":2.67,"l":2.63,"c":2.63,"v":112050},{"d":"1995-08-14","o":2.65,"h":2.65,"l":2.59,"c":2.65,"v":152550},{"d":"1995-08-15","o":2.67,"h":2.67,"l":2.63,"c":2.67,"v":139050},{"d":"1995-08-16","o":2.63,"h":2.65,"l":2.57,"c":2.63,"v":423225},{"d":"1995-08-17","o":2.65,"h":2.7,"l":2.63,"c":2.7,"v":330750},{"d":"1995-08-18","o":2.72,"h":2.72,"l":2.67,"c":2.69,"v":271350},{"d":"1995-08-21","o":2.67,"h":2.7,"l":2.67,"c":2.69,"v":348300},{"d":"1995-08-22","o":2.67,"h":2.69,"l":2.57,"c":2.61,"v":267975},{"d":"1995-08-23","o":2.59,"h":2.7,"l":2.59,"c":2.7,"v":464400},{"d":"1995-08-24","o":2.69,"h":2.7,"l":2.67,"c":2.69,"v":123525},{"d":"1995-08-25","o":2.69,"h":2.69,"l":2.65,"c":2.67,"v":102600},{"d":"1995-08-28","o":2.67,"h":2.67,"l":2.61,"c":2.63,"v":139050},{"d":"1995-08-29","o":2.61,"h":2.61,"l":2.57,"c":2.61,"v":110700},{"d":"1995-08-30","o":2.59,"h":2.63,"l":2.59,"c":2.61,"v":324675},{"d":"1995-08-31","o":2.61,"h":2.61,"l":2.57,"c":2.59,"v":203175},{"d":"1995-09-01","o":2.59,"h":2.61,"l":2.57,"c":2.59,"v":250425},{"d":"1995-09-05","o":2.57,"h":2.65,"l":2.56,"c":2.59,"v":537975},{"d":"1995-09-06","o":2.63,"h":2.63,"l":2.59,"c":2.61,"v":256500},{"d":"1995-09-07","o":2.61,"h":2.61,"l":2.44,"c":2.54,"v":474525},{"d":"1995-09-08","o":2.54,"h":2.57,"l":2.54,"c":2.57,"v":369900},{"d":"1995-09-11","o":2.57,"h":2.59,"l":2.56,"c":2.57,"v":45900},{"d":"1995-09-12","o":2.56,"h":2.57,"l":2.54,"c":2.57,"v":146475},{"d":"1995-09-13","o":2.59,"h":2.61,"l":2.59,"c":2.59,"v":124875},{"d":"1995-09-14","o":2.59,"h":2.59,"l":2.54,"c":2.54,"v":147825},{"d":"1995-09-15","o":2.56,"h":2.56,"l":2.48,"c":2.54,"v":347625},{"d":"1995-09-18","o":2.52,"h":2.54,"l":2.5,"c":2.52,"v":146475},{"d":"1995-09-19","o":2.52,"h":2.54,"l":2.52,"c":2.54,"v":262575},{"d":"1995-09-20","o":2.52,"h":2.54,"l":2.5,"c":2.5,"v":135675},{"d":"1995-09-21","o":2.52,"h":2.52,"l":2.46,"c":2.46,"v":325350},{"d":"1995-09-22","o":2.48,"h":2.48,"l":2.46,"c":2.48,"v":283500},{"d":"1995-09-25","o":2.48,"h":2.48,"l":2.44,"c":2.46,"v":48600},{"d":"1995-09-26","o":2.44,"h":2.48,"l":2.43,"c":2.43,"v":126900},{"d":"1995-09-27","o":2.41,"h":2.46,"l":2.39,"c":2.46,"v":301725},{"d":"1995-09-28","o":2.48,"h":2.48,"l":2.46,"c":2.46,"v":68850},{"d":"1995-09-29","o":2.44,"h":2.54,"l":2.44,"c":2.54,"v":432000},{"d":"1995-10-02","o":2.52,"h":2.56,"l":2.52,"c":2.54,"v":641925},{"d":"1995-10-03","o":2.56,"h":2.56,"l":2.48,"c":2.48,"v":256500},{"d":"1995-10-04","o":2.5,"h":2.52,"l":2.48,"c":2.48,"v":265275},{"d":"1995-10-05","o":2.46,"h":2.5,"l":2.46,"c":2.48,"v":369225},{"d":"1995-10-06","o":2.48,"h":2.52,"l":2.48,"c":2.52,"v":350325},{"d":"1995-10-09","o":2.5,"h":2.5,"l":2.48,"c":2.48,"v":120150},{"d":"1995-10-10","o":2.46,"h":2.5,"l":2.46,"c":2.48,"v":405000},{"d":"1995-10-11","o":2.46,"h":2.54,"l":2.46,"c":2.54,"v":89100},{"d":"1995-10-12","o":2.56,"h":2.57,"l":2.56,"c":2.56,"v":153900},{"d":"1995-10-13","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":278100},{"d":"1995-10-16","o":2.59,"h":2.63,"l":2.59,"c":2.63,"v":416475},{"d":"1995-10-17","o":2.65,"h":2.65,"l":2.63,"c":2.63,"v":194400},{"d":"1995-10-18","o":2.63,"h":2.65,"l":2.63,"c":2.65,"v":128250},{"d":"1995-10-19","o":2.65,"h":2.65,"l":2.61,"c":2.61,"v":151875},{"d":"1995-10-20","o":2.63,"h":2.69,"l":2.63,"c":2.65,"v":406350},{"d":"1995-10-23","o":2.63,"h":2.65,"l":2.63,"c":2.63,"v":48600},{"d":"1995-10-24","o":2.63,"h":2.63,"l":2.59,"c":2.61,"v":949050},{"d":"1995-10-25","o":2.63,"h":2.65,"l":2.63,"c":2.63,"v":103950},{"d":"1995-10-26","o":2.63,"h":2.63,"l":2.61,"c":2.63,"v":67500},{"d":"1995-10-27","o":2.61,"h":2.63,"l":2.61,"c":2.61,"v":81000},{"d":"1995-10-30","o":2.63,"h":2.63,"l":2.61,"c":2.61,"v":75600},{"d":"1995-10-31","o":2.63,"h":2.65,"l":2.61,"c":2.61,"v":385425},{"d":"1995-11-01","o":2.63,"h":2.65,"l":2.61,"c":2.63,"v":685125},{"d":"1995-11-02","o":2.61,"h":2.65,"l":2.61,"c":2.65,"v":265275},{"d":"1995-11-03","o":2.67,"h":2.72,"l":2.65,"c":2.7,"v":318600},{"d":"1995-11-06","o":2.7,"h":2.7,"l":2.67,"c":2.67,"v":353700},{"d":"1995-11-07","o":2.67,"h":2.67,"l":2.65,"c":2.67,"v":49275},{"d":"1995-11-08","o":2.67,"h":2.67,"l":2.63,"c":2.63,"v":28350},{"d":"1995-11-09","o":2.63,"h":2.63,"l":2.61,"c":2.63,"v":201825},{"d":"1995-11-10","o":2.63,"h":2.69,"l":2.63,"c":2.65,"v":193050},{"d":"1995-11-13","o":2.65,"h":2.67,"l":2.63,"c":2.63,"v":192375},{"d":"1995-11-14","o":2.61,"h":2.63,"l":2.61,"c":2.63,"v":127575},{"d":"1995-11-15","o":2.61,"h":2.63,"l":2.61,"c":2.63,"v":172125},{"d":"1995-11-16","o":2.63,"h":2.67,"l":2.61,"c":2.63,"v":253800},{"d":"1995-11-17","o":2.63,"h":2.65,"l":2.63,"c":2.65,"v":87750},{"d":"1995-11-20","o":2.63,"h":2.67,"l":2.63,"c":2.65,"v":119475},{"d":"1995-11-21","o":2.65,"h":2.65,"l":2.63,"c":2.65,"v":118125},{"d":"1995-11-22","o":2.65,"h":2.67,"l":2.63,"c":2.63,"v":279450},{"d":"1995-11-24","o":2.67,"h":2.69,"l":2.67,"c":2.67,"v":26325},{"d":"1995-11-27","o":2.67,"h":2.67,"l":2.65,"c":2.67,"v":124875},{"d":"1995-11-28","o":2.67,"h":2.67,"l":2.65,"c":2.65,"v":78975},{"d":"1995-11-29","o":2.67,"h":2.67,"l":2.65,"c":2.67,"v":46575},{"d":"1995-11-30","o":2.67,"h":2.67,"l":2.57,"c":2.61,"v":367875},{"d":"1995-12-01","o":2.63,"h":2.67,"l":2.61,"c":2.67,"v":502875},{"d":"1995-12-04","o":2.67,"h":2.67,"l":2.61,"c":2.65,"v":753300},{"d":"1995-12-05","o":2.63,"h":2.65,"l":2.61,"c":2.63,"v":776250},{"d":"1995-12-06","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":284850},{"d":"1995-12-07","o":2.65,"h":2.65,"l":2.63,"c":2.63,"v":2136375},{"d":"1995-12-08","o":2.65,"h":2.65,"l":2.63,"c":2.65,"v":108675},{"d":"1995-12-11","o":2.63,"h":2.65,"l":2.61,"c":2.61,"v":147150},{"d":"1995-12-12","o":2.59,"h":2.61,"l":2.59,"c":2.59,"v":110700},{"d":"1995-12-13","o":2.59,"h":2.63,"l":2.59,"c":2.63,"v":136350},{"d":"1995-12-14","o":2.63,"h":2.63,"l":2.61,"c":2.63,"v":78300},{"d":"1995-12-15","o":2.63,"h":2.67,"l":2.63,"c":2.65,"v":421200},{"d":"1995-12-18","o":2.63,"h":2.65,"l":2.63,"c":2.65,"v":84375},{"d":"1995-12-19","o":2.63,"h":2.65,"l":2.63,"c":2.65,"v":174150},{"d":"1995-12-20","o":2.65,"h":2.65,"l":2.63,"c":2.63,"v":130950},{"d":"1995-12-21","o":2.65,"h":2.69,"l":2.65,"c":2.67,"v":250425},{"d":"1995-12-22","o":2.69,"h":2.69,"l":2.67,"c":2.69,"v":87750},{"d":"1995-12-26","o":2.69,"h":2.74,"l":2.69,"c":2.74,"v":321975},{"d":"1995-12-27","o":2.74,"h":2.78,"l":2.72,"c":2.78,"v":491400},{"d":"1995-12-28","o":2.78,"h":2.83,"l":2.78,"c":2.83,"v":379350},{"d":"1995-12-29","o":2.85,"h":2.85,"l":2.7,"c":2.78,"v":606825},{"d":"1996-01-02","o":2.76,"h":2.76,"l":2.74,"c":2.76,"v":276075},{"d":"1996-01-03","o":2.78,"h":2.8,"l":2.74,"c":2.74,"v":360450},{"d":"1996-01-04","o":2.76,"h":2.76,"l":2.67,"c":2.69,"v":320625},{"d":"1996-01-05","o":2.69,"h":2.7,"l":2.67,"c":2.69,"v":623700},{"d":"1996-01-08","o":2.69,"h":2.74,"l":2.69,"c":2.74,"v":25650},{"d":"1996-01-09","o":2.74,"h":2.74,"l":2.7,"c":2.7,"v":31050},{"d":"1996-01-10","o":2.69,"h":2.69,"l":2.65,"c":2.67,"v":414450},{"d":"1996-01-11","o":2.65,"h":2.67,"l":2.63,"c":2.67,"v":186300},{"d":"1996-01-12","o":2.65,"h":2.65,"l":2.57,"c":2.59,"v":459000},{"d":"1996-01-15","o":2.61,"h":2.63,"l":2.59,"c":2.61,"v":143100},{"d":"1996-01-16","o":2.63,"h":2.63,"l":2.57,"c":2.59,"v":922050},{"d":"1996-01-17","o":2.59,"h":2.61,"l":2.5,"c":2.61,"v":588600},{"d":"1996-01-18","o":2.59,"h":2.61,"l":2.57,"c":2.61,"v":449550},{"d":"1996-01-19","o":2.61,"h":2.61,"l":2.59,"c":2.61,"v":184950},{"d":"1996-01-22","o":2.59,"h":2.63,"l":2.59,"c":2.63,"v":294300},{"d":"1996-01-23","o":2.63,"h":2.63,"l":2.61,"c":2.61,"v":91800},{"d":"1996-01-24","o":2.63,"h":2.63,"l":2.61,"c":2.61,"v":278775},{"d":"1996-01-25","o":2.59,"h":2.61,"l":2.59,"c":2.59,"v":199125},{"d":"1996-01-26","o":2.59,"h":2.59,"l":2.52,"c":2.52,"v":677700},{"d":"1996-01-29","o":2.57,"h":2.57,"l":2.52,"c":2.54,"v":551475},{"d":"1996-01-30","o":2.54,"h":2.56,"l":2.5,"c":2.5,"v":436725},{"d":"1996-01-31","o":2.5,"h":2.52,"l":2.46,"c":2.5,"v":677025},{"d":"1996-02-01","o":2.5,"h":2.5,"l":2.44,"c":2.48,"v":270000},{"d":"1996-02-02","o":2.43,"h":2.48,"l":2.37,"c":2.46,"v":1563300},{"d":"1996-02-05","o":2.48,"h":2.5,"l":2.46,"c":2.5,"v":317925},{"d":"1996-02-06","o":2.52,"h":2.57,"l":2.5,"c":2.52,"v":508950},{"d":"1996-02-07","o":2.54,"h":2.57,"l":2.52,"c":2.54,"v":306450},{"d":"1996-02-08","o":2.54,"h":2.54,"l":2.52,"c":2.54,"v":583875},{"d":"1996-02-09","o":2.54,"h":2.54,"l":2.5,"c":2.54,"v":307800},{"d":"1996-02-12","o":2.52,"h":2.54,"l":2.5,"c":2.52,"v":375300},{"d":"1996-02-13","o":2.52,"h":2.54,"l":2.5,"c":2.52,"v":265950},{"d":"1996-02-14","o":2.52,"h":2.52,"l":2.5,"c":2.5,"v":336825},{"d":"1996-02-15","o":2.5,"h":2.52,"l":2.48,"c":2.48,"v":207900},{"d":"1996-02-16","o":2.44,"h":2.52,"l":2.44,"c":2.52,"v":349650},{"d":"1996-02-20","o":2.52,"h":2.52,"l":2.48,"c":2.5,"v":290925},{"d":"1996-02-21","o":2.48,"h":2.48,"l":2.46,"c":2.46,"v":149850},{"d":"1996-02-22","o":2.48,"h":2.57,"l":2.48,"c":2.57,"v":426600},{"d":"1996-02-23","o":2.57,"h":2.59,"l":2.52,"c":2.57,"v":353025},{"d":"1996-02-26","o":2.57,"h":2.57,"l":2.54,"c":2.56,"v":187650},{"d":"1996-02-27","o":2.54,"h":2.56,"l":2.52,"c":2.56,"v":742500},{"d":"1996-02-28","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":431325},{"d":"1996-02-29","o":2.52,"h":2.52,"l":2.46,"c":2.46,"v":203850},{"d":"1996-03-01","o":2.48,"h":2.54,"l":2.48,"c":2.52,"v":1074600},{"d":"1996-03-04","o":2.54,"h":2.59,"l":2.54,"c":2.59,"v":211275},{"d":"1996-03-05","o":2.61,"h":2.63,"l":2.59,"c":2.61,"v":125550},{"d":"1996-03-06","o":2.61,"h":2.63,"l":2.57,"c":2.57,"v":146475},{"d":"1996-03-07","o":2.57,"h":2.59,"l":2.56,"c":2.56,"v":290925},{"d":"1996-03-08","o":2.52,"h":2.52,"l":2.48,"c":2.48,"v":348300},{"d":"1996-03-11","o":2.48,"h":2.52,"l":2.48,"c":2.5,"v":136350},{"d":"1996-03-12","o":2.52,"h":2.54,"l":2.52,"c":2.53,"v":2830275},{"d":"1996-03-13","o":2.5,"h":2.52,"l":2.5,"c":2.52,"v":143775},{"d":"1996-03-14","o":2.5,"h":2.52,"l":2.48,"c":2.5,"v":691875},{"d":"1996-03-15","o":2.5,"h":2.52,"l":2.5,"c":2.52,"v":325350},{"d":"1996-03-18","o":2.54,"h":2.57,"l":2.54,"c":2.57,"v":227475},{"d":"1996-03-19","o":2.57,"h":2.67,"l":2.57,"c":2.67,"v":619650},{"d":"1996-03-20","o":2.65,"h":2.65,"l":2.63,"c":2.63,"v":122850},{"d":"1996-03-21","o":2.65,"h":2.65,"l":2.63,"c":2.63,"v":184950},{"d":"1996-03-22","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":43875},{"d":"1996-03-25","o":2.63,"h":2.63,"l":2.59,"c":2.61,"v":65475},{"d":"1996-03-26","o":2.59,"h":2.61,"l":2.56,"c":2.59,"v":97875},{"d":"1996-03-27","o":2.57,"h":2.63,"l":2.57,"c":2.61,"v":89775},{"d":"1996-03-28","o":2.61,"h":2.61,"l":2.57,"c":2.59,"v":230850},{"d":"1996-03-29","o":2.61,"h":2.63,"l":2.57,"c":2.61,"v":141075},{"d":"1996-04-01","o":2.59,"h":2.63,"l":2.59,"c":2.63,"v":83700},{"d":"1996-04-02","o":2.61,"h":2.65,"l":2.61,"c":2.65,"v":119475},{"d":"1996-04-03","o":2.63,"h":2.7,"l":2.63,"c":2.67,"v":436050},{"d":"1996-04-04","o":2.65,"h":2.65,"l":2.61,"c":2.61,"v":128925},{"d":"1996-04-08","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":390150},{"d":"1996-04-09","o":2.59,"h":2.61,"l":2.57,"c":2.61,"v":124875},{"d":"1996-04-10","o":2.59,"h":2.61,"l":2.59,"c":2.59,"v":268650},{"d":"1996-04-11","o":2.59,"h":2.61,"l":2.59,"c":2.59,"v":55350},{"d":"1996-04-12","o":2.59,"h":2.65,"l":2.59,"c":2.65,"v":147825},{"d":"1996-04-15","o":2.61,"h":2.65,"l":2.61,"c":2.65,"v":105975},{"d":"1996-04-16","o":2.63,"h":2.65,"l":2.61,"c":2.63,"v":261900},{"d":"1996-04-17","o":2.63,"h":2.63,"l":2.61,"c":2.63,"v":298350},{"d":"1996-04-18","o":2.63,"h":2.63,"l":2.61,"c":2.63,"v":120150},{"d":"1996-04-19","o":2.63,"h":2.65,"l":2.61,"c":2.63,"v":113400},{"d":"1996-04-22","o":2.67,"h":2.7,"l":2.61,"c":2.65,"v":554175},{"d":"1996-04-23","o":2.67,"h":2.67,"l":2.61,"c":2.61,"v":320625},{"d":"1996-04-24","o":2.61,"h":2.7,"l":2.61,"c":2.69,"v":321300},{"d":"1996-04-25","o":2.69,"h":2.8,"l":2.67,"c":2.78,"v":510300},{"d":"1996-04-26","o":2.8,"h":2.8,"l":2.76,"c":2.76,"v":210600},{"d":"1996-04-29","o":2.76,"h":2.87,"l":2.74,"c":2.81,"v":594675},{"d":"1996-04-30","o":2.8,"h":2.87,"l":2.8,"c":2.85,"v":342225},{"d":"1996-05-01","o":2.85,"h":2.85,"l":2.81,"c":2.83,"v":272700},{"d":"1996-05-02","o":2.81,"h":2.83,"l":2.81,"c":2.81,"v":180225},{"d":"1996-05-03","o":2.83,"h":2.83,"l":2.76,"c":2.76,"v":135675},{"d":"1996-05-06","o":2.78,"h":2.81,"l":2.78,"c":2.81,"v":1763100},{"d":"1996-05-07","o":2.83,"h":2.83,"l":2.81,"c":2.81,"v":276750},{"d":"1996-05-08","o":2.8,"h":2.81,"l":2.78,"c":2.81,"v":494100},{"d":"1996-05-09","o":2.8,"h":2.81,"l":2.8,"c":2.81,"v":183600},{"d":"1996-05-10","o":2.81,"h":2.85,"l":2.81,"c":2.85,"v":342225},{"d":"1996-05-13","o":2.85,"h":2.85,"l":2.83,"c":2.85,"v":216675},{"d":"1996-05-14","o":2.87,"h":3,"l":2.87,"c":3,"v":517050},{"d":"1996-05-15","o":3,"h":3,"l":2.93,"c":2.96,"v":467775},{"d":"1996-05-16","o":2.94,"h":3.04,"l":2.94,"c":3.04,"v":340200},{"d":"1996-05-17","o":3.04,"h":3.07,"l":3.04,"c":3.07,"v":372600},{"d":"1996-05-20","o":3.07,"h":3.09,"l":3.06,"c":3.07,"v":505575},{"d":"1996-05-21","o":3.09,"h":3.09,"l":3,"c":3,"v":214650},{"d":"1996-05-22","o":3.02,"h":3.02,"l":2.96,"c":2.98,"v":95850},{"d":"1996-05-23","o":2.94,"h":3.07,"l":2.94,"c":3.04,"v":407700},{"d":"1996-05-24","o":3.04,"h":3.07,"l":3.02,"c":3.06,"v":228825},{"d":"1996-05-28","o":3.06,"h":3.06,"l":3.02,"c":3.02,"v":64125},{"d":"1996-05-29","o":3.02,"h":3.07,"l":3.02,"c":3.07,"v":819450},{"d":"1996-05-30","o":3.06,"h":3.11,"l":3.06,"c":3.11,"v":447525},{"d":"1996-05-31","o":3.13,"h":3.2,"l":3.13,"c":3.19,"v":456300},{"d":"1996-06-03","o":3.22,"h":3.22,"l":3.19,"c":3.2,"v":341550},{"d":"1996-06-04","o":3.24,"h":3.3,"l":3.22,"c":3.3,"v":689850},{"d":"1996-06-05","o":3.3,"h":3.3,"l":3.22,"c":3.22,"v":367200},{"d":"1996-06-06","o":3.26,"h":3.26,"l":3.22,"c":3.26,"v":537975},{"d":"1996-06-07","o":3.22,"h":3.28,"l":3.22,"c":3.28,"v":463050},{"d":"1996-06-10","o":3.24,"h":3.24,"l":3.2,"c":3.22,"v":365850},{"d":"1996-06-11","o":3.24,"h":3.24,"l":3.2,"c":3.24,"v":163350},{"d":"1996-06-12","o":3.22,"h":3.26,"l":3.2,"c":3.2,"v":473175},{"d":"1996-06-13","o":3.2,"h":3.2,"l":3.15,"c":3.19,"v":389475},{"d":"1996-06-14","o":3.2,"h":3.22,"l":3.15,"c":3.15,"v":268650},{"d":"1996-06-17","o":3.15,"h":3.15,"l":3.13,"c":3.13,"v":210600},{"d":"1996-06-18","o":3.13,"h":3.15,"l":3.11,"c":3.15,"v":288900},{"d":"1996-06-19","o":3.17,"h":3.17,"l":3.13,"c":3.17,"v":345600},{"d":"1996-06-20","o":3.17,"h":3.17,"l":3.15,"c":3.17,"v":93150},{"d":"1996-06-21","o":3.13,"h":3.15,"l":3.13,"c":3.13,"v":189675},{"d":"1996-06-24","o":3.15,"h":3.19,"l":3.13,"c":3.19,"v":133650},{"d":"1996-06-25","o":3.2,"h":3.24,"l":3.2,"c":3.22,"v":140400},{"d":"1996-06-26","o":3.24,"h":3.24,"l":3.11,"c":3.11,"v":103275},{"d":"1996-06-27","o":3.11,"h":3.13,"l":3.11,"c":3.11,"v":339525},{"d":"1996-06-28","o":3.11,"h":3.22,"l":3.11,"c":3.19,"v":504900},{"d":"1996-07-01","o":3.2,"h":3.2,"l":3.17,"c":3.2,"v":397575},{"d":"1996-07-02","o":3.2,"h":3.2,"l":3.17,"c":3.19,"v":146475},{"d":"1996-07-03","o":3.17,"h":3.19,"l":3.15,"c":3.15,"v":76950},{"d":"1996-07-05","o":3.15,"h":3.17,"l":3.09,"c":3.09,"v":81675},{"d":"1996-07-08","o":3.09,"h":3.09,"l":3.04,"c":3.06,"v":189675},{"d":"1996-07-09","o":3.02,"h":3.02,"l":2.96,"c":2.98,"v":218700},{"d":"1996-07-10","o":2.96,"h":2.96,"l":2.87,"c":2.89,"v":339525},{"d":"1996-07-11","o":2.87,"h":2.94,"l":2.83,"c":2.89,"v":227475},{"d":"1996-07-12","o":2.91,"h":2.94,"l":2.89,"c":2.93,"v":227475},{"d":"1996-07-15","o":2.93,"h":3,"l":2.93,"c":2.96,"v":646650},{"d":"1996-07-16","o":2.94,"h":2.94,"l":2.89,"c":2.93,"v":598050},{"d":"1996-07-17","o":2.93,"h":2.96,"l":2.93,"c":2.96,"v":76275},{"d":"1996-07-18","o":2.96,"h":3.02,"l":2.96,"c":2.96,"v":192375},{"d":"1996-07-19","o":2.96,"h":2.96,"l":2.94,"c":2.94,"v":36450},{"d":"1996-07-22","o":2.93,"h":2.94,"l":2.83,"c":2.85,"v":177525},{"d":"1996-07-23","o":2.89,"h":2.89,"l":2.76,"c":2.76,"v":310500},{"d":"1996-07-24","o":2.78,"h":2.78,"l":2.7,"c":2.76,"v":322650},{"d":"1996-07-25","o":2.78,"h":2.81,"l":2.76,"c":2.8,"v":143100},{"d":"1996-07-26","o":2.78,"h":2.8,"l":2.78,"c":2.78,"v":159300},{"d":"1996-07-29","o":2.8,"h":2.8,"l":2.74,"c":2.76,"v":353025},{"d":"1996-07-30","o":2.76,"h":2.76,"l":2.74,"c":2.74,"v":198450},{"d":"1996-07-31","o":2.74,"h":2.76,"l":2.72,"c":2.76,"v":724275},{"d":"1996-08-01","o":2.78,"h":2.78,"l":2.72,"c":2.74,"v":357750},{"d":"1996-08-02","o":2.78,"h":2.83,"l":2.78,"c":2.83,"v":243000},{"d":"1996-08-05","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":150525},{"d":"1996-08-06","o":2.85,"h":2.87,"l":2.81,"c":2.81,"v":218700},{"d":"1996-08-07","o":2.81,"h":2.85,"l":2.8,"c":2.85,"v":269325},{"d":"1996-08-08","o":2.83,"h":2.85,"l":2.81,"c":2.85,"v":141075},{"d":"1996-08-09","o":2.87,"h":2.87,"l":2.81,"c":2.81,"v":71550},{"d":"1996-08-12","o":2.81,"h":2.81,"l":2.8,"c":2.8,"v":406350},{"d":"1996-08-13","o":2.8,"h":2.81,"l":2.8,"c":2.81,"v":148500},{"d":"1996-08-14","o":2.81,"h":2.81,"l":2.8,"c":2.81,"v":66825},{"d":"1996-08-15","o":2.8,"h":2.85,"l":2.78,"c":2.83,"v":198450},{"d":"1996-08-16","o":2.83,"h":2.89,"l":2.83,"c":2.87,"v":50625},{"d":"1996-08-19","o":2.87,"h":2.87,"l":2.83,"c":2.83,"v":23625},{"d":"1996-08-20","o":2.83,"h":2.85,"l":2.83,"c":2.83,"v":50625},{"d":"1996-08-21","o":2.81,"h":2.83,"l":2.8,"c":2.83,"v":213975},{"d":"1996-08-22","o":2.83,"h":2.85,"l":2.81,"c":2.85,"v":68175},{"d":"1996-08-23","o":2.83,"h":2.85,"l":2.83,"c":2.85,"v":39150},{"d":"1996-08-26","o":2.81,"h":2.87,"l":2.81,"c":2.85,"v":148500},{"d":"1996-08-27","o":2.85,"h":2.91,"l":2.85,"c":2.89,"v":175500},{"d":"1996-08-28","o":2.89,"h":2.89,"l":2.85,"c":2.85,"v":84375},{"d":"1996-08-29","o":2.87,"h":2.94,"l":2.87,"c":2.93,"v":156600},{"d":"1996-08-30","o":2.89,"h":2.93,"l":2.85,"c":2.87,"v":140400},{"d":"1996-09-03","o":2.87,"h":2.89,"l":2.85,"c":2.89,"v":40500},{"d":"1996-09-04","o":2.91,"h":2.93,"l":2.89,"c":2.89,"v":85050},{"d":"1996-09-05","o":2.91,"h":2.91,"l":2.89,"c":2.91,"v":47925},{"d":"1996-09-06","o":2.89,"h":2.9,"l":2.89,"c":2.89,"v":53325},{"d":"1996-09-09","o":2.89,"h":2.94,"l":2.89,"c":2.94,"v":172125},{"d":"1996-09-10","o":2.93,"h":2.96,"l":2.93,"c":2.96,"v":166050},{"d":"1996-09-11","o":2.96,"h":2.98,"l":2.96,"c":2.98,"v":37125},{"d":"1996-09-12","o":2.96,"h":3,"l":2.94,"c":2.98,"v":139725},{"d":"1996-09-13","o":2.98,"h":3,"l":2.98,"c":2.98,"v":47250},{"d":"1996-09-16","o":2.96,"h":2.96,"l":2.93,"c":2.93,"v":197775},{"d":"1996-09-17","o":2.93,"h":2.93,"l":2.85,"c":2.87,"v":78300},{"d":"1996-09-18","o":2.87,"h":2.93,"l":2.85,"c":2.91,"v":102600},{"d":"1996-09-19","o":2.89,"h":2.89,"l":2.85,"c":2.87,"v":328725},{"d":"1996-09-20","o":2.83,"h":2.85,"l":2.81,"c":2.85,"v":548775},{"d":"1996-09-23","o":2.83,"h":2.83,"l":2.81,"c":2.83,"v":297675},{"d":"1996-09-24","o":2.81,"h":2.83,"l":2.78,"c":2.78,"v":324675},{"d":"1996-09-25","o":2.74,"h":2.8,"l":2.74,"c":2.78,"v":2284200},{"d":"1996-09-26","o":2.78,"h":2.91,"l":2.78,"c":2.87,"v":231525},{"d":"1996-09-27","o":2.87,"h":2.93,"l":2.85,"c":2.93,"v":275400},{"d":"1996-09-30","o":2.93,"h":2.93,"l":2.8,"c":2.8,"v":181575},{"d":"1996-10-01","o":2.8,"h":2.83,"l":2.78,"c":2.8,"v":263925},{"d":"1996-10-02","o":2.83,"h":2.87,"l":2.83,"c":2.87,"v":81000},{"d":"1996-10-03","o":2.85,"h":2.85,"l":2.74,"c":2.78,"v":627750},{"d":"1996-10-04","o":2.78,"h":2.83,"l":2.76,"c":2.81,"v":206550},{"d":"1996-10-07","o":2.83,"h":2.85,"l":2.81,"c":2.81,"v":513675},{"d":"1996-10-08","o":2.81,"h":2.81,"l":2.78,"c":2.8,"v":193725},{"d":"1996-10-09","o":2.78,"h":2.81,"l":2.78,"c":2.78,"v":139725},{"d":"1996-10-10","o":2.78,"h":2.81,"l":2.78,"c":2.81,"v":137700},{"d":"1996-10-11","o":2.81,"h":2.81,"l":2.8,"c":2.8,"v":656100},{"d":"1996-10-14","o":2.8,"h":2.8,"l":2.74,"c":2.74,"v":307800},{"d":"1996-10-15","o":2.74,"h":2.76,"l":2.69,"c":2.69,"v":633825},{"d":"1996-10-16","o":2.69,"h":2.7,"l":2.63,"c":2.7,"v":489375},{"d":"1996-10-17","o":2.7,"h":2.78,"l":2.69,"c":2.78,"v":168750},{"d":"1996-10-18","o":2.78,"h":2.81,"l":2.76,"c":2.81,"v":161325},{"d":"1996-10-21","o":2.83,"h":2.94,"l":2.81,"c":2.91,"v":1110375},{"d":"1996-10-22","o":2.89,"h":2.91,"l":2.87,"c":2.87,"v":708075},{"d":"1996-10-23","o":2.87,"h":2.94,"l":2.87,"c":2.94,"v":207225},{"d":"1996-10-24","o":2.93,"h":2.93,"l":2.89,"c":2.93,"v":384750},{"d":"1996-10-25","o":2.93,"h":2.93,"l":2.83,"c":2.87,"v":372600},{"d":"1996-10-28","o":2.87,"h":2.87,"l":2.85,"c":2.85,"v":121500},{"d":"1996-10-29","o":2.91,"h":3,"l":2.91,"c":3,"v":515025},{"d":"1996-10-30","o":3,"h":3,"l":2.98,"c":3,"v":349650},{"d":"1996-10-31","o":3,"h":3,"l":2.94,"c":2.94,"v":454950},{"d":"1996-11-01","o":2.93,"h":2.96,"l":2.91,"c":2.96,"v":194400},{"d":"1996-11-04","o":2.91,"h":2.94,"l":2.91,"c":2.93,"v":168750},{"d":"1996-11-05","o":2.94,"h":2.96,"l":2.89,"c":2.93,"v":364500},{"d":"1996-11-06","o":2.93,"h":2.98,"l":2.93,"c":2.98,"v":272700},{"d":"1996-11-07","o":2.96,"h":3,"l":2.96,"c":3,"v":187650},{"d":"1996-11-08","o":3,"h":3.02,"l":2.96,"c":2.98,"v":271350},{"d":"1996-11-11","o":3,"h":3.02,"l":2.98,"c":3,"v":378675},{"d":"1996-11-12","o":3,"h":3.02,"l":2.98,"c":3.02,"v":96525},{"d":"1996-11-13","o":3,"h":3.02,"l":3,"c":3,"v":103950},{"d":"1996-11-14","o":3,"h":3.02,"l":2.98,"c":3,"v":125550},{"d":"1996-11-15","o":3,"h":3.06,"l":3,"c":3.04,"v":309825},{"d":"1996-11-18","o":3.04,"h":3.06,"l":3.02,"c":3.04,"v":145800},{"d":"1996-11-19","o":3.02,"h":3.02,"l":2.98,"c":3,"v":69525},{"d":"1996-11-20","o":2.98,"h":3.04,"l":2.96,"c":3.04,"v":206550},{"d":"1996-11-21","o":3.04,"h":3.04,"l":3,"c":3,"v":132300},{"d":"1996-11-22","o":3,"h":3,"l":2.91,"c":2.98,"v":272700},{"d":"1996-11-25","o":2.96,"h":2.98,"l":2.94,"c":2.98,"v":155925},{"d":"1996-11-26","o":2.98,"h":3.09,"l":2.96,"c":3.09,"v":305775},{"d":"1996-11-27","o":3.07,"h":3.11,"l":3.07,"c":3.11,"v":115425},{"d":"1996-11-29","o":3.11,"h":3.2,"l":3.11,"c":3.15,"v":127575},{"d":"1996-12-02","o":3.19,"h":3.19,"l":3.13,"c":3.17,"v":365850},{"d":"1996-12-03","o":3.13,"h":3.17,"l":3.11,"c":3.11,"v":213975},{"d":"1996-12-04","o":3.11,"h":3.15,"l":3.11,"c":3.15,"v":226125},{"d":"1996-12-05","o":3.15,"h":3.17,"l":3.11,"c":3.11,"v":47925},{"d":"1996-12-06","o":3.02,"h":3.02,"l":2.96,"c":3,"v":342900},{"d":"1996-12-09","o":3,"h":3.13,"l":2.98,"c":3.11,"v":388125},{"d":"1996-12-10","o":3.11,"h":3.17,"l":3.11,"c":3.17,"v":113400},{"d":"1996-12-11","o":3.11,"h":3.13,"l":3.09,"c":3.13,"v":342225},{"d":"1996-12-12","o":3.11,"h":3.13,"l":3.11,"c":3.13,"v":103950},{"d":"1996-12-13","o":3.11,"h":3.11,"l":3.07,"c":3.07,"v":61425},{"d":"1996-12-16","o":3.07,"h":3.07,"l":3,"c":3.02,"v":79650},{"d":"1996-12-17","o":3,"h":3.04,"l":2.98,"c":3.02,"v":460350},{"d":"1996-12-18","o":3,"h":3.06,"l":2.98,"c":3.02,"v":322650},{"d":"1996-12-19","o":3,"h":3.06,"l":2.98,"c":3.02,"v":508275},{"d":"1996-12-20","o":3.06,"h":3.06,"l":2.98,"c":3.02,"v":363825},{"d":"1996-12-23","o":3,"h":3.04,"l":2.98,"c":3,"v":301725},{"d":"1996-12-24","o":3,"h":3.15,"l":3,"c":3.15,"v":391500},{"d":"1996-12-26","o":3.13,"h":3.17,"l":3.06,"c":3.09,"v":403650},{"d":"1996-12-27","o":3.06,"h":3.2,"l":3.06,"c":3.2,"v":292275},{"d":"1996-12-30","o":3.19,"h":3.24,"l":3.15,"c":3.24,"v":184950},{"d":"1996-12-31","o":3.2,"h":3.3,"l":3.19,"c":3.3,"v":321300},{"d":"1997-01-02","o":3.26,"h":3.26,"l":3.17,"c":3.17,"v":243675},{"d":"1997-01-03","o":3.19,"h":3.26,"l":3.19,"c":3.22,"v":521100},{"d":"1997-01-06","o":3.22,"h":3.24,"l":3.19,"c":3.2,"v":122175},{"d":"1997-01-07","o":3.19,"h":3.2,"l":3.17,"c":3.2,"v":334125},{"d":"1997-01-08","o":3.2,"h":3.22,"l":3.13,"c":3.13,"v":163350},{"d":"1997-01-09","o":3.11,"h":3.13,"l":3.04,"c":3.09,"v":346275},{"d":"1997-01-10","o":3.06,"h":3.11,"l":3.06,"c":3.09,"v":149175},{"d":"1997-01-13","o":3.09,"h":3.11,"l":3.07,"c":3.11,"v":221400},{"d":"1997-01-14","o":3.09,"h":3.11,"l":3.09,"c":3.11,"v":145125},{"d":"1997-01-15","o":3.09,"h":3.11,"l":3.06,"c":3.07,"v":159300},{"d":"1997-01-16","o":3.06,"h":3.17,"l":3.06,"c":3.11,"v":392175},{"d":"1997-01-17","o":3.07,"h":3.19,"l":3.07,"c":3.17,"v":224100},{"d":"1997-01-20","o":3.17,"h":3.24,"l":3.17,"c":3.24,"v":316575},{"d":"1997-01-21","o":3.26,"h":3.28,"l":3.22,"c":3.26,"v":311850},{"d":"1997-01-22","o":3.28,"h":3.28,"l":3.2,"c":3.2,"v":287550},{"d":"1997-01-23","o":3.22,"h":3.22,"l":3.07,"c":3.07,"v":247050},{"d":"1997-01-24","o":3.06,"h":3.07,"l":2.96,"c":2.96,"v":353025},{"d":"1997-01-27","o":2.96,"h":3.04,"l":2.94,"c":3.02,"v":621675},{"d":"1997-01-28","o":3.02,"h":3.06,"l":2.94,"c":3,"v":560250},{"d":"1997-01-29","o":2.98,"h":3.06,"l":2.94,"c":3.02,"v":338850},{"d":"1997-01-30","o":3,"h":3.06,"l":3,"c":3.04,"v":141075},{"d":"1997-01-31","o":3.02,"h":3.07,"l":3.02,"c":3.07,"v":291600},{"d":"1997-02-03","o":3.09,"h":3.09,"l":3.06,"c":3.09,"v":182250},{"d":"1997-02-04","o":3.07,"h":3.15,"l":3.07,"c":3.13,"v":447525},{"d":"1997-02-05","o":3.15,"h":3.22,"l":3.15,"c":3.19,"v":481275},{"d":"1997-02-06","o":3.19,"h":3.24,"l":3.19,"c":3.22,"v":485325},{"d":"1997-02-07","o":3.24,"h":3.24,"l":3.15,"c":3.19,"v":199125},{"d":"1997-02-10","o":3.22,"h":3.3,"l":3.2,"c":3.3,"v":300375},{"d":"1997-02-11","o":3.28,"h":3.28,"l":3.19,"c":3.2,"v":213300},{"d":"1997-02-12","o":3.24,"h":3.24,"l":3.17,"c":3.19,"v":219375},{"d":"1997-02-13","o":3.2,"h":3.22,"l":3.19,"c":3.2,"v":131625},{"d":"1997-02-14","o":3.19,"h":3.3,"l":3.19,"c":3.28,"v":472500},{"d":"1997-02-18","o":3.26,"h":3.26,"l":3.22,"c":3.24,"v":278775},{"d":"1997-02-19","o":3.22,"h":3.28,"l":3.15,"c":3.22,"v":909900},{"d":"1997-02-20","o":3.2,"h":3.24,"l":3.04,"c":3.07,"v":361800},{"d":"1997-02-21","o":3.09,"h":3.13,"l":3.04,"c":3.13,"v":198450},{"d":"1997-02-24","o":3.11,"h":3.19,"l":3.06,"c":3.19,"v":222750},{"d":"1997-02-25","o":3.22,"h":3.22,"l":3.17,"c":3.19,"v":373275},{"d":"1997-02-26","o":3.19,"h":3.24,"l":3.19,"c":3.22,"v":383400},{"d":"1997-02-27","o":3.22,"h":3.24,"l":3.17,"c":3.2,"v":130950},{"d":"1997-02-28","o":3.17,"h":3.19,"l":3.17,"c":3.19,"v":227475},{"d":"1997-03-03","o":3.19,"h":3.26,"l":3.19,"c":3.26,"v":235575},{"d":"1997-03-04","o":3.26,"h":3.33,"l":3.24,"c":3.3,"v":861975},{"d":"1997-03-05","o":3.28,"h":3.3,"l":3.22,"c":3.22,"v":527175},{"d":"1997-03-06","o":3.22,"h":3.3,"l":3.22,"c":3.3,"v":126900},{"d":"1997-03-07","o":3.28,"h":3.31,"l":3.26,"c":3.26,"v":156600},{"d":"1997-03-10","o":3.3,"h":3.31,"l":3.28,"c":3.3,"v":127575},{"d":"1997-03-11","o":3.3,"h":3.33,"l":3.24,"c":3.33,"v":197775},{"d":"1997-03-12","o":3.31,"h":3.31,"l":3.22,"c":3.24,"v":141075},{"d":"1997-03-13","o":3.22,"h":3.3,"l":3.22,"c":3.26,"v":228825},{"d":"1997-03-14","o":3.28,"h":3.33,"l":3.24,"c":3.33,"v":255150},{"d":"1997-03-17","o":3.3,"h":3.3,"l":3.24,"c":3.26,"v":153900},{"d":"1997-03-18","o":3.22,"h":3.28,"l":3.22,"c":3.24,"v":359775},{"d":"1997-03-19","o":3.24,"h":3.26,"l":3.22,"c":3.26,"v":330075},{"d":"1997-03-20","o":3.22,"h":3.28,"l":3.22,"c":3.24,"v":228825},{"d":"1997-03-21","o":3.26,"h":3.28,"l":3.24,"c":3.24,"v":245700},{"d":"1997-03-24","o":3.2,"h":3.26,"l":3.2,"c":3.26,"v":438075},{"d":"1997-03-25","o":3.24,"h":3.26,"l":3.24,"c":3.24,"v":60075},{"d":"1997-03-26","o":3.24,"h":3.3,"l":3.24,"c":3.26,"v":873450},{"d":"1997-03-27","o":3.26,"h":3.28,"l":3.17,"c":3.17,"v":155925},{"d":"1997-03-31","o":3.19,"h":3.19,"l":3.13,"c":3.13,"v":456300},{"d":"1997-04-01","o":3.15,"h":3.17,"l":3.15,"c":3.17,"v":85725},{"d":"1997-04-02","o":3.17,"h":3.19,"l":3.15,"c":3.17,"v":432675},{"d":"1997-04-03","o":3.17,"h":3.19,"l":3.13,"c":3.17,"v":213300},{"d":"1997-04-04","o":3.17,"h":3.19,"l":3.17,"c":3.19,"v":102600},{"d":"1997-04-07","o":3.19,"h":3.22,"l":3.17,"c":3.19,"v":222750},{"d":"1997-04-08","o":3.19,"h":3.22,"l":3.17,"c":3.19,"v":222750},{"d":"1997-04-09","o":3.2,"h":3.26,"l":3.2,"c":3.26,"v":355050},{"d":"1997-04-10","o":3.24,"h":3.26,"l":3.24,"c":3.24,"v":152550},{"d":"1997-04-11","o":3.22,"h":3.22,"l":3.15,"c":3.15,"v":188325},{"d":"1997-04-14","o":3.17,"h":3.17,"l":3.15,"c":3.15,"v":308475},{"d":"1997-04-15","o":3.17,"h":3.24,"l":3.15,"c":3.24,"v":312525},{"d":"1997-04-16","o":3.22,"h":3.22,"l":3.19,"c":3.19,"v":132975},{"d":"1997-04-17","o":3.19,"h":3.22,"l":3.19,"c":3.2,"v":240975},{"d":"1997-04-18","o":3.22,"h":3.22,"l":3.2,"c":3.22,"v":93150},{"d":"1997-04-21","o":3.2,"h":3.2,"l":3.19,"c":3.19,"v":53325},{"d":"1997-04-22","o":3.19,"h":3.2,"l":3.19,"c":3.2,"v":51300},{"d":"1997-04-23","o":3.2,"h":3.22,"l":3.19,"c":3.19,"v":64125},{"d":"1997-04-24","o":3.19,"h":3.22,"l":3.19,"c":3.22,"v":105975},{"d":"1997-04-25","o":3.22,"h":3.26,"l":3.22,"c":3.26,"v":321975},{"d":"1997-04-28","o":3.3,"h":3.31,"l":3.26,"c":3.26,"v":93825},{"d":"1997-04-29","o":3.26,"h":3.3,"l":3.26,"c":3.26,"v":94500},{"d":"1997-04-30","o":3.28,"h":3.31,"l":3.28,"c":3.31,"v":206550},{"d":"1997-05-01","o":3.33,"h":3.48,"l":3.33,"c":3.48,"v":386100},{"d":"1997-05-02","o":3.48,"h":3.5,"l":3.41,"c":3.48,"v":282150},{"d":"1997-05-05","o":3.48,"h":3.59,"l":3.46,"c":3.57,"v":525825},{"d":"1997-05-06","o":3.54,"h":3.57,"l":3.5,"c":3.54,"v":273375},{"d":"1997-05-07","o":3.54,"h":3.59,"l":3.52,"c":3.56,"v":602100},{"d":"1997-05-08","o":3.54,"h":3.54,"l":3.5,"c":3.5,"v":63450},{"d":"1997-05-09","o":3.5,"h":3.52,"l":3.37,"c":3.39,"v":152550},{"d":"1997-05-12","o":3.41,"h":3.44,"l":3.39,"c":3.44,"v":286200},{"d":"1997-05-13","o":3.44,"h":3.44,"l":3.43,"c":3.44,"v":303075},{"d":"1997-05-14","o":3.43,"h":3.44,"l":3.37,"c":3.41,"v":362475},{"d":"1997-05-15","o":3.41,"h":3.44,"l":3.41,"c":3.41,"v":638550},{"d":"1997-05-16","o":3.44,"h":3.44,"l":3.41,"c":3.41,"v":182250},{"d":"1997-05-19","o":3.43,"h":3.46,"l":3.41,"c":3.46,"v":256500},{"d":"1997-05-20","o":3.48,"h":3.48,"l":3.44,"c":3.46,"v":154575},{"d":"1997-05-21","o":3.46,"h":3.48,"l":3.46,"c":3.46,"v":66150},{"d":"1997-05-22","o":3.44,"h":3.48,"l":3.44,"c":3.44,"v":288225},{"d":"1997-05-23","o":3.44,"h":3.52,"l":3.44,"c":3.52,"v":139050},{"d":"1997-05-27","o":3.48,"h":3.52,"l":3.46,"c":3.48,"v":151200},{"d":"1997-05-28","o":3.46,"h":3.46,"l":3.43,"c":3.43,"v":227475},{"d":"1997-05-29","o":3.43,"h":3.44,"l":3.41,"c":3.43,"v":627750},{"d":"1997-05-30","o":3.41,"h":3.46,"l":3.41,"c":3.46,"v":162675},{"d":"1997-06-02","o":3.46,"h":3.48,"l":3.44,"c":3.46,"v":127575},{"d":"1997-06-03","o":3.48,"h":3.48,"l":3.43,"c":3.46,"v":134325},{"d":"1997-06-04","o":3.44,"h":3.46,"l":3.43,"c":3.44,"v":81000},{"d":"1997-06-05","o":3.44,"h":3.48,"l":3.44,"c":3.44,"v":218025},{"d":"1997-06-06","o":3.46,"h":3.5,"l":3.44,"c":3.46,"v":264600},{"d":"1997-06-09","o":3.46,"h":3.5,"l":3.46,"c":3.46,"v":178200},{"d":"1997-06-10","o":3.43,"h":3.52,"l":3.43,"c":3.48,"v":324000},{"d":"1997-06-11","o":3.48,"h":3.54,"l":3.48,"c":3.52,"v":1052325},{"d":"1997-06-12","o":3.48,"h":3.52,"l":3.46,"c":3.52,"v":330750},{"d":"1997-06-13","o":3.54,"h":3.57,"l":3.52,"c":3.52,"v":259200},{"d":"1997-06-16","o":3.52,"h":3.57,"l":3.52,"c":3.57,"v":247725},{"d":"1997-06-17","o":3.56,"h":3.57,"l":3.54,"c":3.54,"v":217350},{"d":"1997-06-18","o":3.54,"h":3.57,"l":3.52,"c":3.57,"v":122175},{"d":"1997-06-19","o":3.57,"h":3.61,"l":3.57,"c":3.59,"v":277425},{"d":"1997-06-20","o":3.48,"h":3.54,"l":3.46,"c":3.5,"v":530550},{"d":"1997-06-23","o":3.52,"h":3.52,"l":3.5,"c":3.5,"v":386100},{"d":"1997-06-24","o":3.5,"h":3.52,"l":3.48,"c":3.49,"v":240300},{"d":"1997-06-25","o":3.5,"h":3.52,"l":3.48,"c":3.49,"v":267975},{"d":"1997-06-26","o":3.52,"h":3.54,"l":3.48,"c":3.48,"v":213300},{"d":"1997-06-27","o":3.49,"h":3.57,"l":3.49,"c":3.56,"v":649350},{"d":"1997-06-30","o":3.5,"h":3.56,"l":3.48,"c":3.48,"v":753300},{"d":"1997-07-01","o":3.48,"h":3.67,"l":3.48,"c":3.67,"v":483300},{"d":"1997-07-02","o":3.67,"h":3.7,"l":3.65,"c":3.69,"v":353025},{"d":"1997-07-03","o":3.69,"h":3.69,"l":3.68,"c":3.69,"v":255150},{"d":"1997-07-07","o":3.67,"h":3.78,"l":3.67,"c":3.78,"v":329400},{"d":"1997-07-08","o":3.76,"h":3.78,"l":3.76,"c":3.78,"v":911925},{"d":"1997-07-09","o":3.78,"h":3.78,"l":3.7,"c":3.7,"v":212625},{"d":"1997-07-10","o":3.7,"h":3.78,"l":3.7,"c":3.78,"v":213975},{"d":"1997-07-11","o":3.76,"h":3.8,"l":3.68,"c":3.7,"v":1599075},{"d":"1997-07-14","o":3.7,"h":3.72,"l":3.65,"c":3.69,"v":450900},{"d":"1997-07-15","o":3.67,"h":3.77,"l":3.67,"c":3.76,"v":263250},{"d":"1997-07-16","o":3.77,"h":3.83,"l":3.77,"c":3.83,"v":632475},{"d":"1997-07-17","o":3.83,"h":3.84,"l":3.8,"c":3.84,"v":411075},{"d":"1997-07-18","o":3.82,"h":3.82,"l":3.76,"c":3.77,"v":193725},{"d":"1997-07-21","o":3.77,"h":3.81,"l":3.77,"c":3.8,"v":325350},{"d":"1997-07-22","o":3.83,"h":3.9,"l":3.83,"c":3.89,"v":791100},{"d":"1997-07-23","o":3.9,"h":3.9,"l":3.85,"c":3.87,"v":366525},{"d":"1997-07-24","o":3.86,"h":3.91,"l":3.86,"c":3.9,"v":363150},{"d":"1997-07-25","o":3.91,"h":3.93,"l":3.89,"c":3.9,"v":521775},{"d":"1997-07-28","o":3.9,"h":3.9,"l":3.8,"c":3.87,"v":573075},{"d":"1997-07-29","o":3.85,"h":3.9,"l":3.81,"c":3.9,"v":332100},{"d":"1997-07-30","o":3.89,"h":3.96,"l":3.89,"c":3.96,"v":509625},{"d":"1997-07-31","o":3.96,"h":4,"l":3.96,"c":4,"v":322650},{"d":"1997-08-01","o":3.26,"h":3.28,"l":3.24,"c":3.24,"v":140400},{"d":"1997-08-04","o":3.24,"h":3.31,"l":3.24,"c":3.31,"v":109350},{"d":"1997-08-05","o":3.3,"h":3.31,"l":3.28,"c":3.31,"v":251775},{"d":"1997-08-06","o":3.31,"h":3.39,"l":3.31,"c":3.39,"v":47925},{"d":"1997-08-07","o":3.38,"h":3.52,"l":3.38,"c":3.5,"v":195075},{"d":"1997-08-08","o":3.52,"h":3.57,"l":3.44,"c":3.45,"v":310500},{"d":"1997-08-11","o":3.45,"h":3.46,"l":3.4,"c":3.44,"v":260550},{"d":"1997-08-12","o":3.45,"h":3.49,"l":3.45,"c":3.45,"v":379350},{"d":"1997-08-13","o":3.46,"h":3.46,"l":3.37,"c":3.41,"v":240975},{"d":"1997-08-14","o":3.44,"h":3.44,"l":3.39,"c":3.39,"v":133650},{"d":"1997-08-15","o":3.41,"h":3.41,"l":3.38,"c":3.39,"v":182250},{"d":"1997-08-18","o":3.38,"h":3.38,"l":3.31,"c":3.32,"v":221400},{"d":"1997-08-19","o":3.33,"h":3.44,"l":3.33,"c":3.42,"v":645975},{"d":"1997-08-20","o":3.42,"h":3.44,"l":3.41,"c":3.44,"v":167400},{"d":"1997-08-21","o":3.44,"h":3.47,"l":3.39,"c":3.41,"v":720900},{"d":"1997-08-22","o":3.41,"h":3.41,"l":3.38,"c":3.41,"v":330750},{"d":"1997-08-25","o":3.4,"h":3.44,"l":3.37,"c":3.42,"v":822825},{"d":"1997-08-26","o":3.44,"h":3.46,"l":3.4,"c":3.42,"v":358425},{"d":"1997-08-27","o":3.4,"h":3.41,"l":3.35,"c":3.4,"v":459675},{"d":"1997-08-28","o":3.38,"h":3.45,"l":3.38,"c":3.43,"v":237600},{"d":"1997-08-29","o":3.41,"h":3.45,"l":3.41,"c":3.41,"v":180225},{"d":"1997-09-02","o":3.42,"h":3.56,"l":3.42,"c":3.44,"v":334800},{"d":"1997-09-03","o":3.46,"h":3.47,"l":3.43,"c":3.45,"v":493425},{"d":"1997-09-04","o":3.45,"h":3.52,"l":3.45,"c":3.5,"v":47925},{"d":"1997-09-05","o":3.48,"h":3.48,"l":3.42,"c":3.45,"v":135675},{"d":"1997-09-08","o":3.48,"h":3.48,"l":3.39,"c":3.41,"v":379350},{"d":"1997-09-09","o":3.38,"h":3.43,"l":3.38,"c":3.43,"v":452925},{"d":"1997-09-10","o":3.41,"h":3.47,"l":3.4,"c":3.47,"v":481950},{"d":"1997-09-11","o":3.46,"h":3.47,"l":3.41,"c":3.44,"v":389475},{"d":"1997-09-12","o":3.42,"h":3.53,"l":3.42,"c":3.53,"v":168750},{"d":"1997-09-15","o":3.52,"h":3.53,"l":3.49,"c":3.52,"v":212625},{"d":"1997-09-16","o":3.54,"h":3.56,"l":3.53,"c":3.55,"v":248400},{"d":"1997-09-17","o":3.55,"h":3.55,"l":3.52,"c":3.53,"v":76950},{"d":"1997-09-18","o":3.51,"h":3.54,"l":3.51,"c":3.54,"v":104625},{"d":"1997-09-19","o":3.53,"h":3.55,"l":3.51,"c":3.53,"v":368550},{"d":"1997-09-22","o":3.51,"h":3.54,"l":3.5,"c":3.54,"v":361125},{"d":"1997-09-23","o":3.51,"h":3.62,"l":3.5,"c":3.6,"v":367200},{"d":"1997-09-24","o":3.58,"h":3.58,"l":3.52,"c":3.52,"v":130275},{"d":"1997-09-25","o":3.53,"h":3.57,"l":3.52,"c":3.57,"v":126225},{"d":"1997-09-26","o":3.6,"h":3.6,"l":3.56,"c":3.6,"v":275400},{"d":"1997-09-29","o":3.57,"h":3.57,"l":3.54,"c":3.54,"v":202500},{"d":"1997-09-30","o":3.51,"h":3.55,"l":3.44,"c":3.48,"v":655425},{"d":"1997-10-01","o":3.48,"h":3.63,"l":3.47,"c":3.56,"v":380700},{"d":"1997-10-02","o":3.54,"h":3.67,"l":3.52,"c":3.61,"v":427275},{"d":"1997-10-03","o":3.62,"h":3.62,"l":3.56,"c":3.56,"v":486000},{"d":"1997-10-06","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":911250},{"d":"1997-10-07","o":3.5,"h":3.56,"l":3.44,"c":3.56,"v":820800},{"d":"1997-10-08","o":3.54,"h":3.6,"l":3.52,"c":3.58,"v":108675},{"d":"1997-10-09","o":3.56,"h":3.56,"l":3.49,"c":3.5,"v":247050},{"d":"1997-10-10","o":3.48,"h":3.6,"l":3.48,"c":3.52,"v":251775},{"d":"1997-10-13","o":3.52,"h":3.64,"l":3.52,"c":3.58,"v":359100},{"d":"1997-10-14","o":3.56,"h":3.56,"l":3.53,"c":3.54,"v":172800},{"d":"1997-10-15","o":3.52,"h":3.57,"l":3.52,"c":3.56,"v":140400},{"d":"1997-10-16","o":3.54,"h":3.55,"l":3.53,"c":3.53,"v":187650},{"d":"1997-10-17","o":3.53,"h":3.56,"l":3.45,"c":3.56,"v":683100},{"d":"1997-10-20","o":3.54,"h":3.54,"l":3.48,"c":3.51,"v":152550},{"d":"1997-10-21","o":3.5,"h":3.57,"l":3.5,"c":3.56,"v":74925},{"d":"1997-10-22","o":3.55,"h":3.56,"l":3.51,"c":3.54,"v":173475},{"d":"1997-10-23","o":3.46,"h":3.5,"l":3.46,"c":3.48,"v":166725},{"d":"1997-10-24","o":3.49,"h":3.53,"l":3.48,"c":3.51,"v":203175},{"d":"1997-10-27","o":3.45,"h":3.54,"l":3.34,"c":3.34,"v":415800},{"d":"1997-10-28","o":3.27,"h":3.35,"l":3.2,"c":3.31,"v":504900},{"d":"1997-10-29","o":3.32,"h":3.38,"l":3.32,"c":3.36,"v":1850850},{"d":"1997-10-30","o":3.34,"h":3.43,"l":3.34,"c":3.42,"v":164025},{"d":"1997-10-31","o":3.43,"h":3.52,"l":3.43,"c":3.49,"v":388800},{"d":"1997-11-03","o":3.49,"h":3.55,"l":3.48,"c":3.54,"v":193725},{"d":"1997-11-04","o":3.52,"h":3.52,"l":3.48,"c":3.49,"v":257175},{"d":"1997-11-05","o":3.49,"h":3.55,"l":3.49,"c":3.55,"v":184275},{"d":"1997-11-06","o":3.52,"h":3.56,"l":3.52,"c":3.54,"v":185625},{"d":"1997-11-07","o":3.52,"h":3.52,"l":3.49,"c":3.51,"v":376650},{"d":"1997-11-10","o":3.51,"h":3.54,"l":3.46,"c":3.51,"v":158625},{"d":"1997-11-11","o":3.51,"h":3.52,"l":3.48,"c":3.48,"v":62775},{"d":"1997-11-12","o":3.49,"h":3.5,"l":3.46,"c":3.47,"v":152550},{"d":"1997-11-13","o":3.47,"h":3.54,"l":3.44,"c":3.51,"v":180900},{"d":"1997-11-14","o":3.51,"h":3.52,"l":3.49,"c":3.5,"v":235575},{"d":"1997-11-17","o":3.52,"h":3.55,"l":3.52,"c":3.55,"v":130950},{"d":"1997-11-18","o":3.55,"h":3.56,"l":3.49,"c":3.54,"v":272025},{"d":"1997-11-19","o":3.52,"h":3.56,"l":3.52,"c":3.52,"v":115425},{"d":"1997-11-20","o":3.52,"h":3.54,"l":3.49,"c":3.49,"v":105975},{"d":"1997-11-21","o":3.49,"h":3.54,"l":3.49,"c":3.5,"v":76950},{"d":"1997-11-24","o":3.48,"h":3.48,"l":3.44,"c":3.45,"v":122850},{"d":"1997-11-25","o":3.45,"h":3.5,"l":3.45,"c":3.49,"v":90450},{"d":"1997-11-26","o":3.5,"h":3.54,"l":3.48,"c":3.53,"v":113400},{"d":"1997-11-28","o":3.55,"h":3.58,"l":3.52,"c":3.52,"v":155250},{"d":"1997-12-01","o":3.53,"h":3.59,"l":3.52,"c":3.59,"v":121500},{"d":"1997-12-02","o":3.59,"h":3.62,"l":3.59,"c":3.61,"v":105975},{"d":"1997-12-03","o":3.61,"h":3.63,"l":3.61,"c":3.63,"v":446175},{"d":"1997-12-04","o":3.62,"h":3.62,"l":3.58,"c":3.62,"v":147150},{"d":"1997-12-05","o":3.57,"h":3.63,"l":3.57,"c":3.63,"v":192375},{"d":"1997-12-08","o":3.61,"h":3.66,"l":3.6,"c":3.66,"v":359100},{"d":"1997-12-09","o":3.64,"h":3.66,"l":3.63,"c":3.66,"v":65475},{"d":"1997-12-10","o":3.64,"h":3.64,"l":3.6,"c":3.6,"v":84375},{"d":"1997-12-11","o":3.57,"h":3.57,"l":3.52,"c":3.53,"v":126225},{"d":"1997-12-12","o":3.54,"h":3.54,"l":3.52,"c":3.53,"v":39825},{"d":"1997-12-15","o":3.53,"h":3.54,"l":3.49,"c":3.51,"v":222075},{"d":"1997-12-16","o":3.53,"h":3.63,"l":3.51,"c":3.63,"v":159300},{"d":"1997-12-17","o":3.61,"h":3.7,"l":3.56,"c":3.61,"v":97200},{"d":"1997-12-18","o":3.69,"h":3.7,"l":3.64,"c":3.67,"v":258525},{"d":"1997-12-19","o":3.63,"h":3.7,"l":3.6,"c":3.7,"v":592650},{"d":"1997-12-22","o":3.7,"h":3.8,"l":3.7,"c":3.74,"v":590625},{"d":"1997-12-23","o":3.74,"h":3.76,"l":3.73,"c":3.73,"v":318600},{"d":"1997-12-24","o":3.74,"h":3.74,"l":3.72,"c":3.72,"v":14850},{"d":"1997-12-26","o":3.74,"h":3.74,"l":3.71,"c":3.74,"v":58050},{"d":"1997-12-29","o":3.74,"h":3.94,"l":3.74,"c":3.93,"v":567675},{"d":"1997-12-30","o":3.93,"h":4.15,"l":3.93,"c":4.06,"v":539325},{"d":"1997-12-31","o":4.05,"h":4.05,"l":3.9,"c":4,"v":207900},{"d":"1998-01-02","o":3.98,"h":3.99,"l":3.91,"c":3.92,"v":210600},{"d":"1998-01-05","o":3.9,"h":3.94,"l":3.83,"c":3.91,"v":157950},{"d":"1998-01-06","o":3.92,"h":4,"l":3.89,"c":4,"v":668250},{"d":"1998-01-07","o":3.98,"h":3.98,"l":3.85,"c":3.89,"v":239625},{"d":"1998-01-08","o":3.91,"h":3.95,"l":3.9,"c":3.91,"v":278775},{"d":"1998-01-09","o":3.89,"h":3.92,"l":3.83,"c":3.83,"v":259200},{"d":"1998-01-12","o":3.82,"h":3.85,"l":3.76,"c":3.76,"v":324675},{"d":"1998-01-13","o":3.8,"h":3.89,"l":3.78,"c":3.87,"v":280125},{"d":"1998-01-14","o":3.89,"h":3.96,"l":3.89,"c":3.93,"v":288900},{"d":"1998-01-15","o":3.92,"h":3.93,"l":3.79,"c":3.81,"v":187650},{"d":"1998-01-16","o":3.81,"h":3.98,"l":3.81,"c":3.93,"v":217350},{"d":"1998-01-20","o":3.92,"h":3.94,"l":3.86,"c":3.92,"v":154575},{"d":"1998-01-21","o":3.9,"h":3.93,"l":3.86,"c":3.92,"v":267975},{"d":"1998-01-22","o":3.92,"h":4,"l":3.91,"c":4,"v":442125},{"d":"1998-01-23","o":4,"h":4.03,"l":3.97,"c":4.01,"v":121500},{"d":"1998-01-26","o":4,"h":4.02,"l":3.85,"c":3.85,"v":280125},{"d":"1998-01-27","o":3.86,"h":3.93,"l":3.85,"c":3.91,"v":209250},{"d":"1998-01-28","o":3.93,"h":3.97,"l":3.93,"c":3.96,"v":197100},{"d":"1998-01-29","o":3.96,"h":3.99,"l":3.96,"c":3.99,"v":162675},{"d":"1998-01-30","o":3.97,"h":3.97,"l":3.86,"c":3.86,"v":211275},{"d":"1998-02-02","o":3.88,"h":3.89,"l":3.81,"c":3.86,"v":765450},{"d":"1998-02-03","o":3.87,"h":3.96,"l":3.87,"c":3.94,"v":278100},{"d":"1998-02-04","o":3.94,"h":3.99,"l":3.92,"c":3.99,"v":208575},{"d":"1998-02-05","o":4,"h":4,"l":3.96,"c":3.99,"v":250425},{"d":"1998-02-06","o":3.96,"h":4,"l":3.95,"c":4,"v":562275},{"d":"1998-02-09","o":4,"h":4.06,"l":3.98,"c":4.06,"v":750600},{"d":"1998-02-10","o":4.06,"h":4.06,"l":4.01,"c":4.04,"v":375300},{"d":"1998-02-11","o":4.04,"h":4.06,"l":4.02,"c":4.02,"v":159975},{"d":"1998-02-12","o":4,"h":4.05,"l":3.95,"c":4.04,"v":213300},{"d":"1998-02-13","o":4.04,"h":4.04,"l":3.99,"c":4.02,"v":278775},{"d":"1998-02-17","o":4,"h":4,"l":3.93,"c":3.98,"v":180900},{"d":"1998-02-18","o":3.96,"h":4.04,"l":3.95,"c":4.04,"v":363150},{"d":"1998-02-19","o":4.04,"h":4.05,"l":4,"c":4.02,"v":814725},{"d":"1998-02-20","o":4.03,"h":4.03,"l":4.01,"c":4.02,"v":143100},{"d":"1998-02-23","o":4.01,"h":4.03,"l":4,"c":4.03,"v":178875},{"d":"1998-02-24","o":4.04,"h":4.04,"l":4,"c":4.02,"v":1881225},{"d":"1998-02-25","o":4.02,"h":4.02,"l":4.01,"c":4.02,"v":739800},{"d":"1998-02-26","o":4.03,"h":4.04,"l":4.02,"c":4.04,"v":413775},{"d":"1998-02-27","o":4.01,"h":4.03,"l":3.98,"c":3.98,"v":591300},{"d":"1998-03-02","o":3.99,"h":4.06,"l":3.99,"c":4.03,"v":1353375},{"d":"1998-03-03","o":4.04,"h":4.04,"l":4.02,"c":4.03,"v":201825},{"d":"1998-03-04","o":4.03,"h":4.03,"l":4,"c":4.02,"v":228825},{"d":"1998-03-05","o":3.99,"h":4.01,"l":3.95,"c":3.96,"v":266625},{"d":"1998-03-06","o":3.95,"h":4.02,"l":3.95,"c":3.98,"v":338850},{"d":"1998-03-09","o":3.96,"h":4.03,"l":3.96,"c":4.01,"v":1384425},{"d":"1998-03-10","o":4.02,"h":4.12,"l":4.02,"c":4.06,"v":870750},{"d":"1998-03-11","o":4.06,"h":4.13,"l":4.06,"c":4.11,"v":328725},{"d":"1998-03-12","o":4.09,"h":4.18,"l":4.09,"c":4.17,"v":276075},{"d":"1998-03-13","o":4.17,"h":4.3,"l":4.17,"c":4.3,"v":627075},{"d":"1998-03-16","o":4.3,"h":4.4,"l":4.3,"c":4.37,"v":577800},{"d":"1998-03-17","o":4.33,"h":4.39,"l":4.33,"c":4.34,"v":1327725},{"d":"1998-03-18","o":4.33,"h":4.39,"l":4.33,"c":4.38,"v":592650},{"d":"1998-03-19","o":4.39,"h":4.42,"l":4.38,"c":4.39,"v":307125},{"d":"1998-03-20","o":4.38,"h":4.4,"l":4.37,"c":4.37,"v":528525},{"d":"1998-03-23","o":4.35,"h":4.4,"l":4.32,"c":4.34,"v":387450},{"d":"1998-03-24","o":4.33,"h":4.4,"l":4.33,"c":4.39,"v":392175},{"d":"1998-03-25","o":4.4,"h":4.4,"l":4.37,"c":4.39,"v":130275},{"d":"1998-03-26","o":4.38,"h":4.39,"l":4.36,"c":4.39,"v":370575},{"d":"1998-03-27","o":4.39,"h":4.4,"l":4.37,"c":4.37,"v":245025},{"d":"1998-03-30","o":4.35,"h":4.36,"l":4.24,"c":4.35,"v":497475},{"d":"1998-03-31","o":4.36,"h":4.44,"l":4.36,"c":4.44,"v":226125},{"d":"1998-04-01","o":4.44,"h":4.44,"l":4.39,"c":4.42,"v":421875},{"d":"1998-04-02","o":4.42,"h":4.44,"l":4.4,"c":4.44,"v":149850},{"d":"1998-04-03","o":4.43,"h":4.43,"l":4.39,"c":4.42,"v":293625},{"d":"1998-04-06","o":4.42,"h":4.44,"l":4.38,"c":4.4,"v":169425},{"d":"1998-04-07","o":4.38,"h":4.39,"l":4.31,"c":4.32,"v":286200},{"d":"1998-04-08","o":4.32,"h":4.36,"l":4.28,"c":4.28,"v":621675},{"d":"1998-04-09","o":4.3,"h":4.44,"l":4.29,"c":4.41,"v":2862000},{"d":"1998-04-13","o":4.38,"h":4.4,"l":4.36,"c":4.37,"v":965250},{"d":"1998-04-14","o":4.39,"h":4.56,"l":4.37,"c":4.53,"v":1526850},{"d":"1998-04-15","o":4.56,"h":4.57,"l":4.42,"c":4.42,"v":425925},{"d":"1998-04-16","o":4.44,"h":4.46,"l":4.42,"c":4.46,"v":237600},{"d":"1998-04-17","o":4.43,"h":4.47,"l":4.43,"c":4.47,"v":165375},{"d":"1998-04-20","o":4.47,"h":4.65,"l":4.47,"c":4.59,"v":496800},{"d":"1998-04-21","o":4.59,"h":4.61,"l":4.53,"c":4.58,"v":328725},{"d":"1998-04-22","o":4.56,"h":4.59,"l":4.54,"c":4.55,"v":134325},{"d":"1998-04-23","o":4.52,"h":4.55,"l":4.44,"c":4.45,"v":295650},{"d":"1998-04-24","o":4.46,"h":4.48,"l":4.41,"c":4.41,"v":288225},{"d":"1998-04-27","o":4.39,"h":4.4,"l":4.2,"c":4.28,"v":423900},{"d":"1998-04-28","o":4.31,"h":4.35,"l":4.3,"c":4.33,"v":257850},{"d":"1998-04-29","o":4.33,"h":4.36,"l":4.31,"c":4.35,"v":262575},{"d":"1998-04-30","o":4.37,"h":4.52,"l":4.37,"c":4.51,"v":282825},{"d":"1998-05-01","o":4.49,"h":4.52,"l":4.49,"c":4.51,"v":216675},{"d":"1998-05-04","o":4.56,"h":4.57,"l":4.49,"c":4.49,"v":1023300},{"d":"1998-05-05","o":4.47,"h":4.47,"l":4.41,"c":4.46,"v":203175},{"d":"1998-05-06","o":4.46,"h":4.46,"l":4.33,"c":4.41,"v":365850},{"d":"1998-05-07","o":4.39,"h":4.41,"l":4.37,"c":4.38,"v":315225},{"d":"1998-05-08","o":4.39,"h":4.39,"l":4.32,"c":4.35,"v":314550},{"d":"1998-05-11","o":4.35,"h":4.35,"l":4.28,"c":4.29,"v":254475},{"d":"1998-05-12","o":4.29,"h":4.29,"l":4.2,"c":4.29,"v":395550},{"d":"1998-05-13","o":4.27,"h":4.36,"l":4.27,"c":4.35,"v":218025},{"d":"1998-05-14","o":4.33,"h":4.34,"l":4.3,"c":4.33,"v":130275},{"d":"1998-05-15","o":4.35,"h":4.44,"l":4.35,"c":4.44,"v":309150},{"d":"1998-05-18","o":4.44,"h":4.5,"l":4.32,"c":4.35,"v":450225},{"d":"1998-05-19","o":4.37,"h":4.45,"l":4.37,"c":4.38,"v":386775},{"d":"1998-05-20","o":4.38,"h":4.38,"l":4.22,"c":4.29,"v":431325},{"d":"1998-05-21","o":4.3,"h":4.33,"l":4.27,"c":4.31,"v":76950},{"d":"1998-05-22","o":4.31,"h":4.31,"l":4.15,"c":4.19,"v":324000},{"d":"1998-05-26","o":4.19,"h":4.28,"l":4.11,"c":4.11,"v":341550},{"d":"1998-05-27","o":4.09,"h":4.17,"l":4.09,"c":4.14,"v":190350},{"d":"1998-05-28","o":4.16,"h":4.27,"l":4.16,"c":4.23,"v":193725},{"d":"1998-05-29","o":4.26,"h":4.44,"l":4.26,"c":4.28,"v":240975},{"d":"1998-06-01","o":4.29,"h":4.33,"l":4.29,"c":4.31,"v":184950},{"d":"1998-06-02","o":4.31,"h":4.33,"l":4.28,"c":4.31,"v":314550},{"d":"1998-06-03","o":4.31,"h":4.42,"l":4.31,"c":4.38,"v":430650},{"d":"1998-06-04","o":4.35,"h":4.44,"l":4.35,"c":4.43,"v":189000},{"d":"1998-06-05","o":4.44,"h":4.48,"l":4.37,"c":4.38,"v":233550},{"d":"1998-06-08","o":4.4,"h":4.49,"l":4.31,"c":4.34,"v":523800},{"d":"1998-06-09","o":4.34,"h":4.44,"l":4.34,"c":4.37,"v":174150},{"d":"1998-06-10","o":4.35,"h":4.42,"l":4.33,"c":4.37,"v":367200},{"d":"1998-06-11","o":4.38,"h":4.39,"l":4.36,"c":4.37,"v":175500},{"d":"1998-06-12","o":4.32,"h":4.33,"l":4.3,"c":4.33,"v":495450},{"d":"1998-06-15","o":4.31,"h":4.32,"l":4.26,"c":4.26,"v":542700},{"d":"1998-06-16","o":4.3,"h":4.34,"l":4.3,"c":4.34,"v":369900},{"d":"1998-06-17","o":4.33,"h":4.4,"l":4.28,"c":4.32,"v":741150},{"d":"1998-06-18","o":4.32,"h":4.32,"l":4.31,"c":4.31,"v":195075},{"d":"1998-06-19","o":4.3,"h":4.32,"l":4.3,"c":4.3,"v":384075},{"d":"1998-06-22","o":4.3,"h":4.41,"l":4.3,"c":4.39,"v":663525},{"d":"1998-06-23","o":4.35,"h":4.38,"l":4.35,"c":4.36,"v":1121850},{"d":"1998-06-24","o":4.35,"h":4.37,"l":4.32,"c":4.33,"v":170100},{"d":"1998-06-25","o":4.34,"h":4.34,"l":4.31,"c":4.32,"v":76275},{"d":"1998-06-26","o":4.32,"h":4.36,"l":4.32,"c":4.33,"v":340875},{"d":"1998-06-29","o":4.35,"h":4.39,"l":4.34,"c":4.36,"v":814725},{"d":"1998-06-30","o":4.35,"h":4.36,"l":4.34,"c":4.34,"v":230850},{"d":"1998-07-01","o":4.36,"h":4.39,"l":4.35,"c":4.38,"v":676350},{"d":"1998-07-02","o":4.38,"h":4.38,"l":4.27,"c":4.31,"v":290250},{"d":"1998-07-06","o":4.33,"h":4.36,"l":4.27,"c":4.28,"v":549450},{"d":"1998-07-07","o":4.29,"h":4.34,"l":4.24,"c":4.34,"v":1297350},{"d":"1998-07-08","o":4.33,"h":4.44,"l":4.28,"c":4.44,"v":137700},{"d":"1998-07-09","o":4.4,"h":4.41,"l":4.36,"c":4.4,"v":100575},{"d":"1998-07-10","o":4.39,"h":4.4,"l":4.35,"c":4.37,"v":136350},{"d":"1998-07-13","o":4.36,"h":4.37,"l":4.29,"c":4.3,"v":888300},{"d":"1998-07-14","o":4.3,"h":4.33,"l":4.29,"c":4.33,"v":519075},{"d":"1998-07-15","o":4.3,"h":4.39,"l":4.3,"c":4.39,"v":596700},{"d":"1998-07-16","o":4.37,"h":4.42,"l":4.36,"c":4.42,"v":209925},{"d":"1998-07-17","o":4.42,"h":4.59,"l":4.42,"c":4.59,"v":409050},{"d":"1998-07-20","o":4.59,"h":4.6,"l":4.36,"c":4.36,"v":371925},{"d":"1998-07-21","o":4.36,"h":4.44,"l":4.36,"c":4.39,"v":1290600},{"d":"1998-07-22","o":4.36,"h":4.36,"l":4.12,"c":4.19,"v":200475},{"d":"1998-07-23","o":4.19,"h":4.19,"l":3.89,"c":3.94,"v":285525},{"d":"1998-07-24","o":3.96,"h":4.06,"l":3.89,"c":3.93,"v":262575},{"d":"1998-07-27","o":3.93,"h":3.93,"l":3.85,"c":3.91,"v":513675},{"d":"1998-07-28","o":3.93,"h":4,"l":3.86,"c":3.86,"v":499500},{"d":"1998-07-29","o":3.85,"h":3.86,"l":3.79,"c":3.79,"v":278100},{"d":"1998-07-30","o":3.79,"h":3.8,"l":3.71,"c":3.8,"v":1308825},{"d":"1998-07-31","o":3.81,"h":3.92,"l":3.71,"c":3.71,"v":346950},{"d":"1998-08-03","o":3.69,"h":3.82,"l":3.63,"c":3.81,"v":485325},{"d":"1998-08-04","o":3.81,"h":3.81,"l":3.69,"c":3.69,"v":430650},{"d":"1998-08-05","o":3.7,"h":3.74,"l":3.67,"c":3.7,"v":370575},{"d":"1998-08-06","o":3.69,"h":3.84,"l":3.69,"c":3.84,"v":167400},{"d":"1998-08-07","o":3.84,"h":3.91,"l":3.76,"c":3.81,"v":607500},{"d":"1998-08-10","o":3.81,"h":3.81,"l":3.69,"c":3.69,"v":273375},{"d":"1998-08-11","o":3.62,"h":3.62,"l":3.55,"c":3.59,"v":299700},{"d":"1998-08-12","o":3.61,"h":3.72,"l":3.61,"c":3.71,"v":154575},{"d":"1998-08-13","o":3.69,"h":3.7,"l":3.63,"c":3.64,"v":572400},{"d":"1998-08-14","o":3.65,"h":3.69,"l":3.61,"c":3.69,"v":148500},{"d":"1998-08-17","o":3.69,"h":3.7,"l":3.69,"c":3.69,"v":295650},{"d":"1998-08-18","o":3.69,"h":3.7,"l":3.69,"c":3.69,"v":547425},{"d":"1998-08-19","o":3.7,"h":3.7,"l":3.54,"c":3.55,"v":392850},{"d":"1998-08-20","o":3.56,"h":3.56,"l":3.45,"c":3.49,"v":137700},{"d":"1998-08-21","o":3.47,"h":3.47,"l":3.35,"c":3.46,"v":212625},{"d":"1998-08-24","o":3.45,"h":3.49,"l":3.44,"c":3.48,"v":180900},{"d":"1998-08-25","o":3.48,"h":3.49,"l":3.33,"c":3.37,"v":475875},{"d":"1998-08-26","o":3.37,"h":3.37,"l":3.31,"c":3.32,"v":264600},{"d":"1998-08-27","o":3.29,"h":3.29,"l":3.13,"c":3.13,"v":406350},{"d":"1998-08-28","o":3.11,"h":3.15,"l":3.04,"c":3.07,"v":331425},{"d":"1998-08-31","o":3.09,"h":3.09,"l":2.89,"c":2.89,"v":413775},{"d":"1998-09-01","o":2.89,"h":3.02,"l":2.81,"c":2.99,"v":696600},{"d":"1998-09-02","o":2.99,"h":3.03,"l":2.96,"c":2.96,"v":1017225},{"d":"1998-09-03","o":2.96,"h":2.96,"l":2.89,"c":2.9,"v":1025325},{"d":"1998-09-04","o":2.91,"h":2.95,"l":2.89,"c":2.89,"v":2598750},{"d":"1998-09-08","o":2.91,"h":3.04,"l":2.91,"c":3.04,"v":574425},{"d":"1998-09-09","o":3.04,"h":3.04,"l":2.96,"c":2.97,"v":452925},{"d":"1998-09-10","o":2.96,"h":2.96,"l":2.92,"c":2.94,"v":344250},{"d":"1998-09-11","o":2.93,"h":3.02,"l":2.93,"c":2.98,"v":434025},{"d":"1998-09-14","o":2.96,"h":2.96,"l":2.87,"c":2.87,"v":818775},{"d":"1998-09-15","o":2.86,"h":2.86,"l":2.69,"c":2.69,"v":1487700},{"d":"1998-09-16","o":2.69,"h":2.69,"l":2.33,"c":2.48,"v":2927475},{"d":"1998-09-17","o":2.43,"h":2.51,"l":2.37,"c":2.49,"v":2246400},{"d":"1998-09-18","o":2.51,"h":2.51,"l":2.44,"c":2.51,"v":1457325},{"d":"1998-09-21","o":2.47,"h":2.54,"l":2.44,"c":2.54,"v":621000},{"d":"1998-09-22","o":2.52,"h":2.65,"l":2.52,"c":2.65,"v":340875},{"d":"1998-09-23","o":2.65,"h":2.73,"l":2.65,"c":2.72,"v":1212975},{"d":"1998-09-24","o":2.71,"h":2.74,"l":2.7,"c":2.7,"v":963900},{"d":"1998-09-25","o":2.69,"h":2.69,"l":2.65,"c":2.66,"v":557550},{"d":"1998-09-28","o":2.67,"h":2.7,"l":2.59,"c":2.64,"v":569025},{"d":"1998-09-29","o":2.52,"h":2.55,"l":2.51,"c":2.52,"v":1044900},{"d":"1998-09-30","o":2.52,"h":2.56,"l":2.5,"c":2.56,"v":812025},{"d":"1998-10-01","o":2.54,"h":2.56,"l":2.5,"c":2.52,"v":3237975},{"d":"1998-10-02","o":2.52,"h":2.56,"l":2.49,"c":2.5,"v":255825},{"d":"1998-10-05","o":2.49,"h":2.49,"l":2.44,"c":2.44,"v":156600},{"d":"1998-10-06","o":2.44,"h":2.48,"l":2.44,"c":2.47,"v":342225},{"d":"1998-10-07","o":2.49,"h":2.55,"l":2.49,"c":2.55,"v":668925},{"d":"1998-10-08","o":2.53,"h":2.53,"l":2.45,"c":2.48,"v":417150},{"d":"1998-10-09","o":2.52,"h":2.58,"l":2.52,"c":2.53,"v":423225},{"d":"1998-10-12","o":2.54,"h":2.57,"l":2.54,"c":2.55,"v":203850},{"d":"1998-10-13","o":2.55,"h":2.56,"l":2.54,"c":2.55,"v":456975},{"d":"1998-10-14","o":2.54,"h":2.58,"l":2.54,"c":2.55,"v":448200},{"d":"1998-10-15","o":2.54,"h":2.56,"l":2.52,"c":2.54,"v":1134000},{"d":"1998-10-16","o":2.54,"h":2.56,"l":2.51,"c":2.56,"v":666225},{"d":"1998-10-19","o":2.59,"h":2.68,"l":2.59,"c":2.63,"v":449550},{"d":"1998-10-20","o":2.7,"h":2.83,"l":2.66,"c":2.67,"v":653400},{"d":"1998-10-21","o":2.65,"h":2.67,"l":2.54,"c":2.62,"v":557550},{"d":"1998-10-22","o":2.59,"h":2.7,"l":2.57,"c":2.7,"v":216675},{"d":"1998-10-23","o":2.7,"h":3.06,"l":2.69,"c":2.91,"v":866700},{"d":"1998-10-26","o":2.89,"h":3.04,"l":2.89,"c":3.03,"v":438075},{"d":"1998-10-27","o":3.03,"h":3.11,"l":3.02,"c":3.11,"v":797850},{"d":"1998-10-28","o":3.09,"h":3.13,"l":3.07,"c":3.09,"v":272025},{"d":"1998-10-29","o":3.07,"h":3.12,"l":3.07,"c":3.12,"v":435375},{"d":"1998-10-30","o":3.12,"h":3.15,"l":3.12,"c":3.14,"v":414450},{"d":"1998-11-02","o":3.14,"h":3.14,"l":3.11,"c":3.14,"v":244350},{"d":"1998-11-03","o":3.14,"h":3.14,"l":3.12,"c":3.13,"v":104625},{"d":"1998-11-04","o":3.12,"h":3.15,"l":3.11,"c":3.12,"v":218025},{"d":"1998-11-05","o":3.12,"h":3.19,"l":3.12,"c":3.19,"v":311850},{"d":"1998-11-06","o":3.18,"h":3.24,"l":3.09,"c":3.16,"v":348975},{"d":"1998-11-09","o":3.14,"h":3.15,"l":3.09,"c":3.11,"v":305100},{"d":"1998-11-10","o":3.13,"h":3.13,"l":3.06,"c":3.08,"v":386775},{"d":"1998-11-11","o":3.09,"h":3.1,"l":3.07,"c":3.08,"v":211950},{"d":"1998-11-12","o":3.06,"h":3.08,"l":3.06,"c":3.07,"v":320625},{"d":"1998-11-13","o":3.07,"h":3.14,"l":3.07,"c":3.09,"v":366525},{"d":"1998-11-16","o":3.11,"h":3.14,"l":3.06,"c":3.08,"v":270675},{"d":"1998-11-17","o":3.06,"h":3.11,"l":3.05,"c":3.1,"v":301725},{"d":"1998-11-18","o":3.1,"h":3.12,"l":3.08,"c":3.1,"v":47925},{"d":"1998-11-19","o":3.08,"h":3.1,"l":3.08,"c":3.09,"v":81675},{"d":"1998-11-20","o":3.08,"h":3.1,"l":3.08,"c":3.08,"v":621675},{"d":"1998-11-23","o":3.09,"h":3.11,"l":3.09,"c":3.1,"v":366525},{"d":"1998-11-24","o":3.11,"h":3.15,"l":3.1,"c":3.11,"v":210600},{"d":"1998-11-25","o":3.09,"h":3.1,"l":3.01,"c":3.06,"v":126225},{"d":"1998-11-27","o":3.08,"h":3.1,"l":3.07,"c":3.1,"v":56700},{"d":"1998-11-30","o":3.08,"h":3.09,"l":3.06,"c":3.07,"v":193725},{"d":"1998-12-01","o":3.06,"h":3.11,"l":3.04,"c":3.11,"v":125550},{"d":"1998-12-02","o":3.12,"h":3.15,"l":3.08,"c":3.09,"v":2159325},{"d":"1998-12-03","o":3.02,"h":3.06,"l":3.01,"c":3.03,"v":529875},{"d":"1998-12-04","o":3.02,"h":3.06,"l":3.02,"c":3.05,"v":2016900},{"d":"1998-12-07","o":3.04,"h":3.08,"l":3.04,"c":3.08,"v":99225},{"d":"1998-12-08","o":3.06,"h":3.11,"l":3.06,"c":3.07,"v":210600},{"d":"1998-12-09","o":3.11,"h":3.13,"l":3.11,"c":3.11,"v":126225},{"d":"1998-12-10","o":3.11,"h":3.12,"l":3.1,"c":3.1,"v":220725},{"d":"1998-12-11","o":3.11,"h":3.11,"l":3.07,"c":3.08,"v":527850},{"d":"1998-12-14","o":3.06,"h":3.07,"l":3.05,"c":3.05,"v":290250},{"d":"1998-12-15","o":2.99,"h":3.05,"l":2.95,"c":2.96,"v":3684150},{"d":"1998-12-16","o":2.96,"h":3.12,"l":2.96,"c":3.1,"v":450900},{"d":"1998-12-17","o":3.08,"h":3.11,"l":3.08,"c":3.08,"v":303075},{"d":"1998-12-18","o":3.08,"h":3.09,"l":3.05,"c":3.06,"v":1001700},{"d":"1998-12-21","o":3.06,"h":3.06,"l":3.04,"c":3.06,"v":120825},{"d":"1998-12-22","o":3.05,"h":3.07,"l":3.04,"c":3.06,"v":145125},{"d":"1998-12-23","o":3.08,"h":3.09,"l":3.06,"c":3.09,"v":121500},{"d":"1998-12-24","o":3.09,"h":3.1,"l":3.09,"c":3.1,"v":70200},{"d":"1998-12-28","o":3.11,"h":3.15,"l":3.07,"c":3.15,"v":103950},{"d":"1998-12-29","o":3.15,"h":3.19,"l":3.15,"c":3.19,"v":196425},{"d":"1998-12-30","o":3.18,"h":3.2,"l":3.18,"c":3.2,"v":110700},{"d":"1998-12-31","o":3.2,"h":3.31,"l":3.2,"c":3.31,"v":280800},{"d":"1999-01-04","o":3.27,"h":3.42,"l":3.25,"c":3.33,"v":607500},{"d":"1999-01-05","o":3.33,"h":3.33,"l":3.06,"c":3.06,"v":1023300},{"d":"1999-01-06","o":3.11,"h":3.13,"l":3.04,"c":3.1,"v":375975},{"d":"1999-01-07","o":3.06,"h":3.08,"l":3.04,"c":3.07,"v":264600},{"d":"1999-01-08","o":3.07,"h":3.07,"l":3.02,"c":3.05,"v":442125},{"d":"1999-01-11","o":3.05,"h":3.05,"l":3,"c":3.03,"v":332775},{"d":"1999-01-12","o":3.05,"h":3.06,"l":2.96,"c":2.96,"v":277425},{"d":"1999-01-13","o":2.93,"h":2.98,"l":2.93,"c":2.98,"v":276075},{"d":"1999-01-14","o":2.96,"h":2.97,"l":2.95,"c":2.96,"v":336825},{"d":"1999-01-15","o":2.96,"h":3.06,"l":2.96,"c":2.99,"v":217350},{"d":"1999-01-19","o":2.96,"h":2.96,"l":2.83,"c":2.83,"v":278100},{"d":"1999-01-20","o":2.81,"h":2.83,"l":2.73,"c":2.74,"v":1485675},{"d":"1999-01-21","o":2.74,"h":2.78,"l":2.72,"c":2.72,"v":1109025},{"d":"1999-01-22","o":2.74,"h":2.79,"l":2.74,"c":2.75,"v":783675},{"d":"1999-01-25","o":2.77,"h":2.77,"l":2.7,"c":2.73,"v":827550},{"d":"1999-01-26","o":2.72,"h":2.77,"l":2.7,"c":2.74,"v":955800},{"d":"1999-01-27","o":2.76,"h":2.78,"l":2.72,"c":2.72,"v":909225},{"d":"1999-01-28","o":2.74,"h":2.76,"l":2.7,"c":2.7,"v":333450},{"d":"1999-01-29","o":2.72,"h":2.73,"l":2.67,"c":2.69,"v":250425},{"d":"1999-02-01","o":2.71,"h":2.74,"l":2.69,"c":2.69,"v":228150},{"d":"1999-02-02","o":2.69,"h":2.73,"l":2.69,"c":2.71,"v":261225},{"d":"1999-02-03","o":2.69,"h":2.72,"l":2.69,"c":2.69,"v":276075},{"d":"1999-02-04","o":2.68,"h":2.7,"l":2.67,"c":2.69,"v":163350},{"d":"1999-02-05","o":2.71,"h":2.71,"l":2.67,"c":2.67,"v":159975},{"d":"1999-02-08","o":2.67,"h":2.69,"l":2.67,"c":2.68,"v":176175},{"d":"1999-02-09","o":2.69,"h":2.7,"l":2.68,"c":2.69,"v":114075},{"d":"1999-02-10","o":2.69,"h":2.7,"l":2.58,"c":2.61,"v":564975},{"d":"1999-02-11","o":2.57,"h":2.62,"l":2.57,"c":2.62,"v":213975},{"d":"1999-02-12","o":2.64,"h":2.64,"l":2.6,"c":2.61,"v":203175},{"d":"1999-02-16","o":2.61,"h":2.63,"l":2.5,"c":2.54,"v":666900},{"d":"1999-02-17","o":2.52,"h":2.56,"l":2.52,"c":2.52,"v":566325},{"d":"1999-02-18","o":2.54,"h":2.56,"l":2.52,"c":2.53,"v":377325},{"d":"1999-02-19","o":2.54,"h":2.56,"l":2.52,"c":2.52,"v":261225},{"d":"1999-02-22","o":2.52,"h":2.56,"l":2.52,"c":2.56,"v":216000},{"d":"1999-02-23","o":2.58,"h":2.58,"l":2.56,"c":2.57,"v":201825},{"d":"1999-02-24","o":2.56,"h":2.59,"l":2.5,"c":2.5,"v":461025},{"d":"1999-02-25","o":2.46,"h":2.49,"l":2.44,"c":2.48,"v":127575},{"d":"1999-02-26","o":2.46,"h":2.51,"l":2.46,"c":2.51,"v":308475},{"d":"1999-03-01","o":2.52,"h":2.54,"l":2.44,"c":2.53,"v":368550},{"d":"1999-03-02","o":2.55,"h":2.57,"l":2.53,"c":2.55,"v":197100},{"d":"1999-03-03","o":2.55,"h":2.55,"l":2.48,"c":2.49,"v":608850},{"d":"1999-03-04","o":2.49,"h":2.51,"l":2.46,"c":2.51,"v":215325},{"d":"1999-03-05","o":2.54,"h":2.56,"l":2.53,"c":2.54,"v":270675},{"d":"1999-03-08","o":2.56,"h":2.56,"l":2.52,"c":2.56,"v":240300},{"d":"1999-03-09","o":2.54,"h":2.56,"l":2.51,"c":2.54,"v":434025},{"d":"1999-03-10","o":2.57,"h":2.65,"l":2.56,"c":2.58,"v":605475},{"d":"1999-03-11","o":2.58,"h":2.65,"l":2.58,"c":2.65,"v":584550},{"d":"1999-03-12","o":2.64,"h":2.7,"l":2.64,"c":2.69,"v":403650},{"d":"1999-03-15","o":2.7,"h":2.74,"l":2.69,"c":2.71,"v":375300},{"d":"1999-03-16","o":2.73,"h":2.73,"l":2.7,"c":2.7,"v":303075},{"d":"1999-03-17","o":2.7,"h":2.71,"l":2.66,"c":2.66,"v":637875},{"d":"1999-03-18","o":2.68,"h":2.72,"l":2.66,"c":2.69,"v":231525},{"d":"1999-03-19","o":2.69,"h":2.69,"l":2.67,"c":2.68,"v":363825},{"d":"1999-03-22","o":2.69,"h":2.69,"l":2.67,"c":2.68,"v":294300},{"d":"1999-03-23","o":2.67,"h":2.67,"l":2.65,"c":2.66,"v":567675},{"d":"1999-03-24","o":2.67,"h":2.67,"l":2.65,"c":2.66,"v":207225},{"d":"1999-03-25","o":2.66,"h":2.67,"l":2.65,"c":2.67,"v":36450},{"d":"1999-03-26","o":2.66,"h":2.67,"l":2.64,"c":2.66,"v":240975},{"d":"1999-03-29","o":2.66,"h":2.74,"l":2.66,"c":2.74,"v":590625},{"d":"1999-03-30","o":2.72,"h":2.79,"l":2.72,"c":2.77,"v":163350},{"d":"1999-03-31","o":2.75,"h":2.75,"l":2.69,"c":2.7,"v":263925},{"d":"1999-04-01","o":2.71,"h":2.71,"l":2.67,"c":2.68,"v":85050},{"d":"1999-04-05","o":2.69,"h":2.69,"l":2.67,"c":2.69,"v":182250},{"d":"1999-04-06","o":2.69,"h":2.69,"l":2.67,"c":2.69,"v":274725},{"d":"1999-04-07","o":2.69,"h":2.69,"l":2.65,"c":2.65,"v":571050},{"d":"1999-04-08","o":2.64,"h":2.65,"l":2.59,"c":2.6,"v":672975},{"d":"1999-04-09","o":2.61,"h":2.7,"l":2.59,"c":2.68,"v":309825},{"d":"1999-04-12","o":2.66,"h":2.78,"l":2.66,"c":2.78,"v":639225},{"d":"1999-04-13","o":2.8,"h":2.84,"l":2.8,"c":2.82,"v":180900},{"d":"1999-04-14","o":2.81,"h":2.92,"l":2.81,"c":2.91,"v":318600},{"d":"1999-04-15","o":2.91,"h":3.02,"l":2.91,"c":3.02,"v":549450},{"d":"1999-04-16","o":3.02,"h":3.22,"l":3.02,"c":3.2,"v":519750},{"d":"1999-04-19","o":3.24,"h":3.4,"l":3.24,"c":3.34,"v":644625},{"d":"1999-04-20","o":3.37,"h":3.63,"l":3.28,"c":3.34,"v":1213650},{"d":"1999-04-21","o":3.32,"h":3.56,"l":3.31,"c":3.45,"v":371925},{"d":"1999-04-22","o":3.46,"h":3.46,"l":3.38,"c":3.39,"v":85725},{"d":"1999-04-23","o":3.35,"h":3.37,"l":3.31,"c":3.34,"v":149850},{"d":"1999-04-26","o":3.41,"h":3.42,"l":3.33,"c":3.33,"v":153225},{"d":"1999-04-27","o":3.33,"h":3.44,"l":3.3,"c":3.44,"v":367200},{"d":"1999-04-28","o":3.41,"h":3.69,"l":3.41,"c":3.56,"v":1131300},{"d":"1999-04-29","o":3.56,"h":3.56,"l":3.52,"c":3.53,"v":455625},{"d":"1999-04-30","o":3.53,"h":3.54,"l":3.38,"c":3.38,"v":156600},{"d":"1999-05-03","o":3.38,"h":3.57,"l":3.38,"c":3.54,"v":707400},{"d":"1999-05-04","o":3.54,"h":3.57,"l":3.54,"c":3.57,"v":423900},{"d":"1999-05-05","o":3.57,"h":3.57,"l":3.55,"c":3.56,"v":380025},{"d":"1999-05-06","o":3.56,"h":3.61,"l":3.56,"c":3.58,"v":230175},{"d":"1999-05-07","o":3.61,"h":3.78,"l":3.61,"c":3.68,"v":707400},{"d":"1999-05-10","o":3.7,"h":3.81,"l":3.7,"c":3.74,"v":444825},{"d":"1999-05-11","o":3.72,"h":3.72,"l":3.64,"c":3.67,"v":178875},{"d":"1999-05-12","o":3.65,"h":3.66,"l":3.59,"c":3.63,"v":340875},{"d":"1999-05-13","o":3.64,"h":3.69,"l":3.61,"c":3.67,"v":242325},{"d":"1999-05-14","o":3.63,"h":3.64,"l":3.61,"c":3.61,"v":140400},{"d":"1999-05-17","o":3.61,"h":3.66,"l":3.55,"c":3.58,"v":267300},{"d":"1999-05-18","o":3.58,"h":3.61,"l":3.58,"c":3.6,"v":97200},{"d":"1999-05-19","o":3.6,"h":3.61,"l":3.56,"c":3.6,"v":190350},{"d":"1999-05-20","o":3.57,"h":3.69,"l":3.57,"c":3.68,"v":192375},{"d":"1999-05-21","o":3.69,"h":3.7,"l":3.67,"c":3.69,"v":109350},{"d":"1999-05-24","o":3.69,"h":3.72,"l":3.69,"c":3.7,"v":157950},{"d":"1999-05-25","o":3.67,"h":3.68,"l":3.52,"c":3.53,"v":611550},{"d":"1999-05-26","o":3.53,"h":3.53,"l":3.48,"c":3.5,"v":477225},{"d":"1999-05-27","o":3.48,"h":3.48,"l":3.33,"c":3.39,"v":365175},{"d":"1999-05-28","o":3.41,"h":3.5,"l":3.4,"c":3.4,"v":406350},{"d":"1999-06-01","o":3.41,"h":3.43,"l":3.28,"c":3.28,"v":307125},{"d":"1999-06-02","o":3.28,"h":3.53,"l":3.28,"c":3.53,"v":594000},{"d":"1999-06-03","o":3.52,"h":3.67,"l":3.52,"c":3.54,"v":631125},{"d":"1999-06-04","o":3.52,"h":3.52,"l":3.34,"c":3.45,"v":176850},{"d":"1999-06-07","o":3.45,"h":3.45,"l":3.32,"c":3.39,"v":847125},{"d":"1999-06-08","o":3.39,"h":3.39,"l":3.3,"c":3.33,"v":371925},{"d":"1999-06-09","o":3.33,"h":3.35,"l":3.32,"c":3.35,"v":373275},{"d":"1999-06-10","o":3.33,"h":3.41,"l":3.32,"c":3.4,"v":201150},{"d":"1999-06-11","o":3.41,"h":3.46,"l":3.36,"c":3.4,"v":274050},{"d":"1999-06-14","o":3.39,"h":3.49,"l":3.39,"c":3.46,"v":357075},{"d":"1999-06-15","o":3.54,"h":3.54,"l":3.49,"c":3.49,"v":152550},{"d":"1999-06-16","o":3.51,"h":3.51,"l":3.39,"c":3.41,"v":166050},{"d":"1999-06-17","o":3.43,"h":3.48,"l":3.43,"c":3.46,"v":27000},{"d":"1999-06-18","o":3.43,"h":3.44,"l":3.41,"c":3.41,"v":361800},{"d":"1999-06-21","o":3.42,"h":3.42,"l":3.34,"c":3.37,"v":106650},{"d":"1999-06-22","o":3.35,"h":3.35,"l":3.25,"c":3.28,"v":178200},{"d":"1999-06-23","o":3.3,"h":3.46,"l":3.3,"c":3.46,"v":167400},{"d":"1999-06-24","o":3.44,"h":3.46,"l":3.33,"c":3.33,"v":293625},{"d":"1999-06-25","o":3.35,"h":3.36,"l":3.3,"c":3.35,"v":205200},{"d":"1999-06-28","o":3.35,"h":3.42,"l":3.35,"c":3.4,"v":254475},{"d":"1999-06-29","o":3.41,"h":3.42,"l":3.29,"c":3.42,"v":210600},{"d":"1999-06-30","o":3.42,"h":3.44,"l":3.3,"c":3.41,"v":212625},{"d":"1999-07-01","o":3.44,"h":3.44,"l":3.39,"c":3.42,"v":127575},{"d":"1999-07-02","o":3.41,"h":3.41,"l":3.3,"c":3.31,"v":140400},{"d":"1999-07-06","o":3.31,"h":3.39,"l":3.31,"c":3.35,"v":79650},{"d":"1999-07-07","o":3.32,"h":3.34,"l":3.23,"c":3.28,"v":138375},{"d":"1999-07-08","o":3.28,"h":3.28,"l":3.2,"c":3.25,"v":185625},{"d":"1999-07-09","o":3.24,"h":3.3,"l":3.24,"c":3.29,"v":562950},{"d":"1999-07-12","o":3.31,"h":3.38,"l":3.31,"c":3.34,"v":81675},{"d":"1999-07-13","o":3.34,"h":3.34,"l":3.31,"c":3.31,"v":72900},{"d":"1999-07-14","o":3.31,"h":3.33,"l":3.31,"c":3.33,"v":297000},{"d":"1999-07-15","o":3.32,"h":3.44,"l":3.32,"c":3.43,"v":222075},{"d":"1999-07-16","o":3.42,"h":3.43,"l":3.3,"c":3.34,"v":108000},{"d":"1999-07-19","o":3.37,"h":3.44,"l":3.37,"c":3.44,"v":277425},{"d":"1999-07-20","o":3.43,"h":3.43,"l":3.38,"c":3.42,"v":251775},{"d":"1999-07-21","o":3.41,"h":3.44,"l":3.41,"c":3.44,"v":265275},{"d":"1999-07-22","o":3.44,"h":3.56,"l":3.44,"c":3.55,"v":353700},{"d":"1999-07-23","o":3.55,"h":3.65,"l":3.54,"c":3.55,"v":236925},{"d":"1999-07-26","o":3.48,"h":3.49,"l":3.43,"c":3.44,"v":108675},{"d":"1999-07-27","o":3.45,"h":3.52,"l":3.42,"c":3.48,"v":207225},{"d":"1999-07-28","o":3.48,"h":3.51,"l":3.48,"c":3.5,"v":37125},{"d":"1999-07-29","o":3.48,"h":3.48,"l":3.42,"c":3.43,"v":120150},{"d":"1999-07-30","o":3.44,"h":3.46,"l":3.44,"c":3.46,"v":122850},{"d":"1999-08-02","o":3.43,"h":3.47,"l":3.43,"c":3.45,"v":244350},{"d":"1999-08-03","o":3.45,"h":3.47,"l":3.42,"c":3.47,"v":182925},{"d":"1999-08-04","o":3.47,"h":3.49,"l":3.47,"c":3.48,"v":209925},{"d":"1999-08-05","o":3.49,"h":3.49,"l":3.44,"c":3.47,"v":159300},{"d":"1999-08-06","o":3.47,"h":3.49,"l":3.44,"c":3.45,"v":178875},{"d":"1999-08-09","o":3.45,"h":3.45,"l":3.34,"c":3.34,"v":120825},{"d":"1999-08-10","o":3.35,"h":3.35,"l":3.2,"c":3.28,"v":257175},{"d":"1999-08-11","o":3.31,"h":3.34,"l":3.3,"c":3.33,"v":442800},{"d":"1999-08-12","o":3.33,"h":3.44,"l":3.32,"c":3.42,"v":118125},{"d":"1999-08-13","o":3.41,"h":3.42,"l":3.41,"c":3.42,"v":27675},{"d":"1999-08-16","o":3.41,"h":3.44,"l":3.41,"c":3.44,"v":37125},{"d":"1999-08-17","o":3.44,"h":3.44,"l":3.4,"c":3.4,"v":203850},{"d":"1999-08-18","o":3.37,"h":3.37,"l":3.33,"c":3.33,"v":89775},{"d":"1999-08-19","o":3.3,"h":3.3,"l":3.25,"c":3.29,"v":78300},{"d":"1999-08-20","o":3.31,"h":3.34,"l":3.3,"c":3.33,"v":50625},{"d":"1999-08-23","o":3.33,"h":3.34,"l":3.26,"c":3.3,"v":168075},{"d":"1999-08-24","o":3.28,"h":3.28,"l":3.16,"c":3.16,"v":189675},{"d":"1999-08-25","o":3.17,"h":3.17,"l":3.06,"c":3.1,"v":210600},{"d":"1999-08-26","o":3.11,"h":3.11,"l":3.04,"c":3.06,"v":120150},{"d":"1999-08-27","o":3.06,"h":3.17,"l":3.06,"c":3.15,"v":132300},{"d":"1999-08-30","o":3.13,"h":3.13,"l":3.04,"c":3.06,"v":135000},{"d":"1999-08-31","o":3.04,"h":3.1,"l":3.02,"c":3.08,"v":276750},{"d":"1999-09-01","o":3.08,"h":3.13,"l":3.07,"c":3.07,"v":72900},{"d":"1999-09-02","o":3.06,"h":3.07,"l":3.06,"c":3.07,"v":105975},{"d":"1999-09-03","o":3.1,"h":3.15,"l":3.1,"c":3.11,"v":121500},{"d":"1999-09-07","o":3.11,"h":3.14,"l":3.09,"c":3.13,"v":261900},{"d":"1999-09-08","o":3.09,"h":3.11,"l":3.04,"c":3.08,"v":270000},{"d":"1999-09-09","o":3.07,"h":3.08,"l":3.01,"c":3.04,"v":211275},{"d":"1999-09-10","o":3.06,"h":3.16,"l":3.06,"c":3.12,"v":228150},{"d":"1999-09-13","o":3.11,"h":3.16,"l":3.1,"c":3.16,"v":145125},{"d":"1999-09-14","o":3.13,"h":3.2,"l":3.13,"c":3.15,"v":308475},{"d":"1999-09-15","o":3.17,"h":3.18,"l":3.11,"c":3.11,"v":102600},{"d":"1999-09-16","o":3.12,"h":3.12,"l":3.09,"c":3.11,"v":76275},{"d":"1999-09-17","o":3.11,"h":3.12,"l":3.09,"c":3.1,"v":839025},{"d":"1999-09-20","o":3.09,"h":3.12,"l":3.09,"c":3.11,"v":49950},{"d":"1999-09-21","o":3.1,"h":3.12,"l":3.09,"c":3.09,"v":118800},{"d":"1999-09-22","o":3.08,"h":3.11,"l":3.08,"c":3.09,"v":309825},{"d":"1999-09-23","o":3.09,"h":3.1,"l":3.08,"c":3.08,"v":178875},{"d":"1999-09-24","o":3.09,"h":3.09,"l":3.03,"c":3.06,"v":59400},{"d":"1999-09-27","o":3.06,"h":3.17,"l":3.04,"c":3.05,"v":173475},{"d":"1999-09-28","o":3.03,"h":3.03,"l":2.93,"c":2.94,"v":82350},{"d":"1999-09-29","o":2.93,"h":3,"l":2.9,"c":2.99,"v":83700},{"d":"1999-09-30","o":2.98,"h":2.98,"l":2.85,"c":2.94,"v":250425},{"d":"1999-10-01","o":2.91,"h":3.02,"l":2.91,"c":3.02,"v":196425},{"d":"1999-10-04","o":3,"h":3.04,"l":2.97,"c":2.98,"v":115425},{"d":"1999-10-05","o":2.96,"h":3,"l":2.91,"c":2.94,"v":113400},{"d":"1999-10-06","o":2.94,"h":2.95,"l":2.82,"c":2.82,"v":141075},{"d":"1999-10-07","o":2.81,"h":2.81,"l":2.76,"c":2.79,"v":124875},{"d":"1999-10-08","o":2.79,"h":2.81,"l":2.73,"c":2.75,"v":289575},{"d":"1999-10-11","o":2.76,"h":2.81,"l":2.76,"c":2.81,"v":163350},{"d":"1999-10-12","o":2.81,"h":2.81,"l":2.76,"c":2.79,"v":201150},{"d":"1999-10-13","o":2.76,"h":2.77,"l":2.76,"c":2.77,"v":43200},{"d":"1999-10-14","o":2.76,"h":2.8,"l":2.76,"c":2.78,"v":120825},{"d":"1999-10-15","o":2.8,"h":2.8,"l":2.77,"c":2.78,"v":130275},{"d":"1999-10-18","o":2.8,"h":2.8,"l":2.75,"c":2.77,"v":126225},{"d":"1999-10-19","o":2.77,"h":2.78,"l":2.69,"c":2.69,"v":50625},{"d":"1999-10-20","o":2.69,"h":2.71,"l":2.67,"c":2.71,"v":1409400},{"d":"1999-10-21","o":2.69,"h":2.69,"l":2.68,"c":2.69,"v":99225},{"d":"1999-10-22","o":2.7,"h":2.75,"l":2.69,"c":2.73,"v":82350},{"d":"1999-10-25","o":2.72,"h":2.74,"l":2.69,"c":2.71,"v":94500},{"d":"1999-10-26","o":2.71,"h":2.73,"l":2.7,"c":2.72,"v":71550},{"d":"1999-10-27","o":2.72,"h":2.89,"l":2.72,"c":2.86,"v":232200},{"d":"1999-10-28","o":2.9,"h":2.96,"l":2.9,"c":2.93,"v":164700},{"d":"1999-10-29","o":2.93,"h":2.95,"l":2.91,"c":2.93,"v":99225},{"d":"1999-11-01","o":2.94,"h":2.96,"l":2.94,"c":2.96,"v":89775},{"d":"1999-11-02","o":2.95,"h":2.99,"l":2.95,"c":2.97,"v":145125},{"d":"1999-11-03","o":2.98,"h":2.98,"l":2.94,"c":2.97,"v":155250},{"d":"1999-11-04","o":2.96,"h":2.99,"l":2.96,"c":2.99,"v":83025},{"d":"1999-11-05","o":3,"h":3.04,"l":2.99,"c":3,"v":148500},{"d":"1999-11-08","o":2.99,"h":3.01,"l":2.95,"c":2.97,"v":201825},{"d":"1999-11-09","o":2.96,"h":2.98,"l":2.96,"c":2.98,"v":93150},{"d":"1999-11-10","o":2.98,"h":2.98,"l":2.96,"c":2.98,"v":41175},{"d":"1999-11-11","o":2.97,"h":2.97,"l":2.91,"c":2.93,"v":116775},{"d":"1999-11-12","o":2.92,"h":2.98,"l":2.92,"c":2.98,"v":67500},{"d":"1999-11-15","o":2.96,"h":2.98,"l":2.94,"c":2.98,"v":88425},{"d":"1999-11-16","o":2.96,"h":2.96,"l":2.95,"c":2.95,"v":311175},{"d":"1999-11-17","o":2.96,"h":3,"l":2.96,"c":2.97,"v":162000},{"d":"1999-11-18","o":2.96,"h":3,"l":2.96,"c":3,"v":118125},{"d":"1999-11-19","o":3,"h":3.01,"l":2.95,"c":2.98,"v":56025},{"d":"1999-11-22","o":2.99,"h":2.99,"l":2.88,"c":2.89,"v":134325},{"d":"1999-11-23","o":2.89,"h":2.91,"l":2.87,"c":2.91,"v":172800},{"d":"1999-11-24","o":2.9,"h":2.9,"l":2.84,"c":2.85,"v":90450},{"d":"1999-11-26","o":2.85,"h":2.92,"l":2.84,"c":2.92,"v":70875},{"d":"1999-11-29","o":2.91,"h":2.91,"l":2.88,"c":2.89,"v":70200},{"d":"1999-11-30","o":2.89,"h":2.96,"l":2.89,"c":2.96,"v":230175},{"d":"1999-12-01","o":2.94,"h":2.94,"l":2.92,"c":2.94,"v":206550},{"d":"1999-12-02","o":2.93,"h":2.95,"l":2.93,"c":2.95,"v":89100},{"d":"1999-12-03","o":2.94,"h":3.01,"l":2.94,"c":2.94,"v":158625},{"d":"1999-12-06","o":2.94,"h":2.96,"l":2.94,"c":2.96,"v":213975},{"d":"1999-12-07","o":2.96,"h":2.96,"l":2.94,"c":2.95,"v":54675},{"d":"1999-12-08","o":2.93,"h":2.94,"l":2.84,"c":2.88,"v":196425},{"d":"1999-12-09","o":2.86,"h":2.86,"l":2.79,"c":2.84,"v":161325},{"d":"1999-12-10","o":2.82,"h":2.84,"l":2.81,"c":2.84,"v":180900},{"d":"1999-12-13","o":2.84,"h":2.89,"l":2.83,"c":2.89,"v":114750},{"d":"1999-12-14","o":2.87,"h":2.88,"l":2.8,"c":2.84,"v":222750},{"d":"1999-12-15","o":2.82,"h":2.86,"l":2.81,"c":2.86,"v":437400},{"d":"1999-12-16","o":2.85,"h":2.93,"l":2.85,"c":2.91,"v":245700},{"d":"1999-12-17","o":2.92,"h":2.92,"l":2.9,"c":2.91,"v":968625},{"d":"1999-12-20","o":2.88,"h":2.91,"l":2.83,"c":2.83,"v":167400},{"d":"1999-12-21","o":2.81,"h":2.85,"l":2.8,"c":2.84,"v":87750},{"d":"1999-12-22","o":2.84,"h":2.84,"l":2.71,"c":2.73,"v":261225},{"d":"1999-12-23","o":2.71,"h":2.73,"l":2.69,"c":2.7,"v":239625},{"d":"1999-12-27","o":2.69,"h":2.7,"l":2.68,"c":2.69,"v":220050},{"d":"1999-12-28","o":2.69,"h":2.72,"l":2.67,"c":2.7,"v":972000},{"d":"1999-12-29","o":2.7,"h":2.83,"l":2.7,"c":2.79,"v":370575},{"d":"1999-12-30","o":2.77,"h":2.81,"l":2.77,"c":2.79,"v":184275},{"d":"1999-12-31","o":2.79,"h":2.83,"l":2.77,"c":2.82,"v":159975},{"d":"2000-01-03","o":2.81,"h":2.82,"l":2.8,"c":2.81,"v":576450},{"d":"2000-01-04","o":2.81,"h":2.83,"l":2.8,"c":2.81,"v":254475},{"d":"2000-01-05","o":2.8,"h":2.86,"l":2.78,"c":2.83,"v":141075},{"d":"2000-01-06","o":2.83,"h":2.84,"l":2.74,"c":2.81,"v":130275},{"d":"2000-01-07","o":2.8,"h":2.88,"l":2.8,"c":2.85,"v":183600},{"d":"2000-01-10","o":2.87,"h":2.96,"l":2.86,"c":2.94,"v":89775},{"d":"2000-01-11","o":2.93,"h":2.93,"l":2.84,"c":2.86,"v":515700},{"d":"2000-01-12","o":2.84,"h":2.87,"l":2.83,"c":2.87,"v":78975},{"d":"2000-01-13","o":2.85,"h":2.88,"l":2.81,"c":2.83,"v":126225},{"d":"2000-01-14","o":2.83,"h":2.85,"l":2.8,"c":2.81,"v":186300},{"d":"2000-01-18","o":2.81,"h":2.94,"l":2.81,"c":2.94,"v":274725},{"d":"2000-01-19","o":2.94,"h":2.95,"l":2.87,"c":2.89,"v":592650},{"d":"2000-01-20","o":2.89,"h":2.92,"l":2.87,"c":2.91,"v":235575},{"d":"2000-01-21","o":2.89,"h":2.9,"l":2.88,"c":2.9,"v":452250},{"d":"2000-01-24","o":2.9,"h":2.91,"l":2.79,"c":2.79,"v":187650},{"d":"2000-01-25","o":2.76,"h":2.76,"l":2.69,"c":2.74,"v":248400},{"d":"2000-01-26","o":2.76,"h":2.81,"l":2.73,"c":2.81,"v":230175},{"d":"2000-01-27","o":2.85,"h":2.98,"l":2.83,"c":2.97,"v":541350},{"d":"2000-01-28","o":2.96,"h":3.03,"l":2.93,"c":3.03,"v":469800},{"d":"2000-01-31","o":3.07,"h":3.26,"l":3.06,"c":3.26,"v":432675},{"d":"2000-02-01","o":3.26,"h":3.28,"l":2.93,"c":2.93,"v":523125},{"d":"2000-02-02","o":2.94,"h":2.94,"l":2.76,"c":2.76,"v":839700},{"d":"2000-02-03","o":2.76,"h":2.77,"l":2.68,"c":2.71,"v":335475},{"d":"2000-02-04","o":2.7,"h":2.72,"l":2.67,"c":2.69,"v":157275},{"d":"2000-02-07","o":2.69,"h":2.69,"l":2.64,"c":2.66,"v":124200},{"d":"2000-02-08","o":2.67,"h":2.7,"l":2.59,"c":2.65,"v":639225},{"d":"2000-02-09","o":2.66,"h":2.66,"l":2.55,"c":2.59,"v":237600},{"d":"2000-02-10","o":2.59,"h":2.59,"l":2.42,"c":2.44,"v":434025},{"d":"2000-02-11","o":2.44,"h":2.66,"l":2.44,"c":2.66,"v":1080675},{"d":"2000-02-14","o":2.65,"h":2.66,"l":2.62,"c":2.66,"v":149175},{"d":"2000-02-15","o":2.67,"h":2.69,"l":2.64,"c":2.66,"v":524475},{"d":"2000-02-16","o":2.65,"h":2.67,"l":2.62,"c":2.64,"v":301725},{"d":"2000-02-17","o":2.61,"h":2.67,"l":2.61,"c":2.66,"v":385425},{"d":"2000-02-18","o":2.66,"h":2.66,"l":2.61,"c":2.62,"v":116100},{"d":"2000-02-22","o":2.62,"h":2.69,"l":2.56,"c":2.69,"v":197100},{"d":"2000-02-23","o":2.69,"h":2.69,"l":2.56,"c":2.59,"v":353700},{"d":"2000-02-24","o":2.58,"h":2.58,"l":2.54,"c":2.54,"v":228825},{"d":"2000-02-25","o":2.52,"h":2.62,"l":2.48,"c":2.56,"v":351000},{"d":"2000-02-28","o":2.54,"h":2.54,"l":2.46,"c":2.49,"v":196425},{"d":"2000-02-29","o":2.49,"h":2.53,"l":2.47,"c":2.51,"v":334125},{"d":"2000-03-01","o":2.51,"h":2.74,"l":2.41,"c":2.74,"v":739125},{"d":"2000-03-02","o":2.72,"h":2.72,"l":2.63,"c":2.64,"v":250425},{"d":"2000-03-03","o":2.63,"h":2.63,"l":2.56,"c":2.58,"v":258525},{"d":"2000-03-06","o":2.58,"h":2.6,"l":2.56,"c":2.6,"v":308475},{"d":"2000-03-07","o":2.6,"h":2.6,"l":2.56,"c":2.58,"v":573075},{"d":"2000-03-08","o":2.56,"h":2.64,"l":2.56,"c":2.63,"v":322650},{"d":"2000-03-09","o":2.64,"h":2.64,"l":2.57,"c":2.58,"v":416475},{"d":"2000-03-10","o":2.55,"h":2.56,"l":2.48,"c":2.48,"v":314550},{"d":"2000-03-13","o":2.49,"h":2.57,"l":2.48,"c":2.55,"v":251100},{"d":"2000-03-14","o":2.56,"h":2.56,"l":2.3,"c":2.37,"v":1003050},{"d":"2000-03-15","o":2.37,"h":2.39,"l":2.33,"c":2.39,"v":540000},{"d":"2000-03-16","o":2.39,"h":2.53,"l":2.39,"c":2.53,"v":579825},{"d":"2000-03-17","o":2.45,"h":2.64,"l":2.45,"c":2.64,"v":508275},{"d":"2000-03-20","o":2.62,"h":2.66,"l":2.62,"c":2.65,"v":166050},{"d":"2000-03-21","o":2.63,"h":2.64,"l":2.56,"c":2.6,"v":162675},{"d":"2000-03-22","o":2.62,"h":2.69,"l":2.62,"c":2.69,"v":440775},{"d":"2000-03-23","o":2.71,"h":2.81,"l":2.71,"c":2.73,"v":431325},{"d":"2000-03-24","o":2.79,"h":2.81,"l":2.75,"c":2.78,"v":327375},{"d":"2000-03-27","o":2.8,"h":2.81,"l":2.76,"c":2.76,"v":383400},{"d":"2000-03-28","o":2.74,"h":2.74,"l":2.61,"c":2.62,"v":171450},{"d":"2000-03-29","o":2.64,"h":2.65,"l":2.55,"c":2.58,"v":153225},{"d":"2000-03-30","o":2.59,"h":2.88,"l":2.59,"c":2.81,"v":434025},{"d":"2000-03-31","o":2.82,"h":2.96,"l":2.82,"c":2.85,"v":644625},{"d":"2000-04-03","o":2.82,"h":2.93,"l":2.81,"c":2.92,"v":675675},{"d":"2000-04-04","o":2.92,"h":2.93,"l":2.89,"c":2.91,"v":309825},{"d":"2000-04-05","o":2.91,"h":2.95,"l":2.9,"c":2.91,"v":256500},{"d":"2000-04-06","o":2.91,"h":2.96,"l":2.91,"c":2.96,"v":405675},{"d":"2000-04-07","o":2.96,"h":3,"l":2.96,"c":2.99,"v":94500},{"d":"2000-04-10","o":3.02,"h":3.15,"l":2.98,"c":2.98,"v":398925},{"d":"2000-04-11","o":2.96,"h":2.98,"l":2.91,"c":2.95,"v":176850},{"d":"2000-04-12","o":2.95,"h":2.98,"l":2.93,"c":2.94,"v":55350},{"d":"2000-04-13","o":2.96,"h":2.98,"l":2.93,"c":2.94,"v":101925},{"d":"2000-04-14","o":2.94,"h":2.96,"l":2.92,"c":2.96,"v":156600},{"d":"2000-04-17","o":2.94,"h":2.96,"l":2.83,"c":2.88,"v":490725},{"d":"2000-04-18","o":2.92,"h":2.98,"l":2.9,"c":2.94,"v":172800},{"d":"2000-04-19","o":2.96,"h":3.04,"l":2.94,"c":3.03,"v":276075},{"d":"2000-04-20","o":3.03,"h":3.09,"l":3.01,"c":3.07,"v":582525},{"d":"2000-04-24","o":3.09,"h":3.09,"l":2.98,"c":2.99,"v":213975},{"d":"2000-04-25","o":3.03,"h":3.07,"l":2.99,"c":3.06,"v":1278450},{"d":"2000-04-26","o":3.06,"h":3.07,"l":3.05,"c":3.05,"v":317250},{"d":"2000-04-27","o":3.03,"h":3.06,"l":2.98,"c":3.06,"v":184275},{"d":"2000-04-28","o":3.06,"h":3.07,"l":3,"c":3.05,"v":294300},{"d":"2000-05-01","o":2.99,"h":3.19,"l":2.99,"c":3.08,"v":481275},{"d":"2000-05-02","o":3.06,"h":3.07,"l":3.02,"c":3.05,"v":309825},{"d":"2000-05-03","o":3.01,"h":3.03,"l":2.95,"c":2.95,"v":203850},{"d":"2000-05-04","o":2.97,"h":3.11,"l":2.95,"c":3.06,"v":514350},{"d":"2000-05-05","o":3.06,"h":3.13,"l":3.06,"c":3.11,"v":255150},{"d":"2000-05-08","o":3.11,"h":3.11,"l":3.05,"c":3.07,"v":259200},{"d":"2000-05-09","o":3.09,"h":3.09,"l":3.02,"c":3.06,"v":413775},{"d":"2000-05-10","o":3.05,"h":3.06,"l":2.96,"c":3.01,"v":97200},{"d":"2000-05-11","o":3.03,"h":3.06,"l":2.99,"c":3,"v":157275},{"d":"2000-05-12","o":3.01,"h":3.02,"l":2.96,"c":3,"v":170100},{"d":"2000-05-15","o":3,"h":3.05,"l":2.98,"c":3.05,"v":227475},{"d":"2000-05-16","o":3.06,"h":3.14,"l":3.06,"c":3.11,"v":363150},{"d":"2000-05-17","o":3.1,"h":3.1,"l":3.06,"c":3.07,"v":202500},{"d":"2000-05-18","o":3.06,"h":3.11,"l":3.03,"c":3.05,"v":133650},{"d":"2000-05-19","o":3.03,"h":3.03,"l":2.95,"c":2.96,"v":83700},{"d":"2000-05-22","o":2.94,"h":2.96,"l":2.83,"c":2.96,"v":239625},{"d":"2000-05-23","o":2.96,"h":2.96,"l":2.86,"c":2.86,"v":157275},{"d":"2000-05-24","o":2.86,"h":2.91,"l":2.81,"c":2.89,"v":236250},{"d":"2000-05-25","o":2.89,"h":2.91,"l":2.87,"c":2.89,"v":122850},{"d":"2000-05-26","o":2.89,"h":2.89,"l":2.83,"c":2.83,"v":66150},{"d":"2000-05-30","o":2.87,"h":3,"l":2.87,"c":3,"v":226125},{"d":"2000-05-31","o":3.02,"h":3.08,"l":2.96,"c":3.08,"v":809325},{"d":"2000-06-01","o":3.07,"h":3.11,"l":3.06,"c":3.08,"v":636525},{"d":"2000-06-02","o":3.1,"h":3.13,"l":3.08,"c":3.1,"v":336150},{"d":"2000-06-05","o":3.11,"h":3.11,"l":3.04,"c":3.04,"v":86400},{"d":"2000-06-06","o":3.06,"h":3.1,"l":3.06,"c":3.07,"v":106650},{"d":"2000-06-07","o":3.04,"h":3.06,"l":3.02,"c":3.04,"v":105975},{"d":"2000-06-08","o":3.03,"h":3.03,"l":2.97,"c":2.99,"v":116100},{"d":"2000-06-09","o":3,"h":3.06,"l":3,"c":3.04,"v":67500},{"d":"2000-06-12","o":3.06,"h":3.07,"l":3,"c":3.03,"v":299025},{"d":"2000-06-13","o":2.97,"h":3.02,"l":2.95,"c":2.95,"v":1057725},{"d":"2000-06-14","o":2.89,"h":2.96,"l":2.89,"c":2.9,"v":413100},{"d":"2000-06-15","o":2.9,"h":2.98,"l":2.88,"c":2.97,"v":199800},{"d":"2000-06-16","o":2.94,"h":2.98,"l":2.9,"c":2.93,"v":555525},{"d":"2000-06-19","o":2.94,"h":2.96,"l":2.93,"c":2.94,"v":430650},{"d":"2000-06-20","o":2.96,"h":2.96,"l":2.91,"c":2.94,"v":167400},{"d":"2000-06-21","o":2.95,"h":2.96,"l":2.92,"c":2.96,"v":135675},{"d":"2000-06-22","o":2.95,"h":2.96,"l":2.94,"c":2.94,"v":351675},{"d":"2000-06-23","o":2.95,"h":2.95,"l":2.93,"c":2.94,"v":70200},{"d":"2000-06-26","o":2.96,"h":3.02,"l":2.96,"c":3.01,"v":54675},{"d":"2000-06-27","o":3.03,"h":3.06,"l":3.02,"c":3.02,"v":307125},{"d":"2000-06-28","o":3.04,"h":3.04,"l":2.99,"c":3,"v":61425},{"d":"2000-06-29","o":3.01,"h":3.09,"l":3.01,"c":3.06,"v":78300},{"d":"2000-06-30","o":3.07,"h":3.07,"l":2.59,"c":2.59,"v":981450},{"d":"2000-07-03","o":2.74,"h":3,"l":2.74,"c":2.96,"v":793125},{"d":"2000-07-05","o":2.95,"h":2.96,"l":2.91,"c":2.92,"v":237600},{"d":"2000-07-06","o":2.94,"h":2.99,"l":2.88,"c":2.9,"v":265950},{"d":"2000-07-07","o":2.88,"h":2.89,"l":2.81,"c":2.87,"v":172125},{"d":"2000-07-10","o":2.87,"h":2.87,"l":2.81,"c":2.84,"v":91125},{"d":"2000-07-11","o":2.85,"h":2.98,"l":2.81,"c":2.95,"v":312525},{"d":"2000-07-12","o":2.99,"h":3.11,"l":2.97,"c":3.08,"v":534600},{"d":"2000-07-13","o":3.11,"h":3.11,"l":3.06,"c":3.07,"v":276075},{"d":"2000-07-14","o":3.06,"h":3.08,"l":3.06,"c":3.08,"v":670275},{"d":"2000-07-17","o":3.11,"h":3.13,"l":3.09,"c":3.09,"v":124200},{"d":"2000-07-18","o":3.09,"h":3.12,"l":3.09,"c":3.1,"v":164700},{"d":"2000-07-19","o":3.1,"h":3.13,"l":3.08,"c":3.09,"v":137025},{"d":"2000-07-20","o":3.09,"h":3.13,"l":3.06,"c":3.06,"v":181575},{"d":"2000-07-21","o":3.09,"h":3.14,"l":3.06,"c":3.06,"v":87750},{"d":"2000-07-24","o":3.05,"h":3.05,"l":2.96,"c":2.96,"v":87075},{"d":"2000-07-25","o":2.96,"h":3.02,"l":2.95,"c":3.02,"v":134325},{"d":"2000-07-26","o":3.04,"h":3.04,"l":2.91,"c":2.91,"v":213300},{"d":"2000-07-27","o":2.91,"h":2.95,"l":2.88,"c":2.88,"v":169425},{"d":"2000-07-28","o":2.88,"h":2.96,"l":2.88,"c":2.9,"v":178875},{"d":"2000-07-31","o":2.94,"h":3.11,"l":2.94,"c":3.08,"v":307125},{"d":"2000-08-01","o":3.1,"h":3.13,"l":2.95,"c":2.97,"v":491400},{"d":"2000-08-02","o":2.95,"h":3.1,"l":2.94,"c":3.06,"v":243675},{"d":"2000-08-03","o":3.05,"h":3.08,"l":3.04,"c":3.06,"v":132975},{"d":"2000-08-04","o":3.1,"h":3.1,"l":3.06,"c":3.08,"v":183600},{"d":"2000-08-07","o":3.09,"h":3.14,"l":3.07,"c":3.14,"v":765450},{"d":"2000-08-08","o":3.15,"h":3.19,"l":3.15,"c":3.18,"v":197775},{"d":"2000-08-09","o":3.19,"h":3.19,"l":3.12,"c":3.16,"v":95175},{"d":"2000-08-10","o":3.15,"h":3.15,"l":3.09,"c":3.09,"v":95850},{"d":"2000-08-11","o":3.1,"h":3.19,"l":3.09,"c":3.18,"v":213300},{"d":"2000-08-14","o":3.18,"h":3.19,"l":3.14,"c":3.16,"v":928125},{"d":"2000-08-15","o":3.19,"h":3.22,"l":3.16,"c":3.16,"v":191025},{"d":"2000-08-16","o":3.18,"h":3.22,"l":3.17,"c":3.19,"v":188325},{"d":"2000-08-17","o":3.19,"h":3.19,"l":3.15,"c":3.15,"v":108675},{"d":"2000-08-18","o":3.17,"h":3.22,"l":3.17,"c":3.21,"v":643950},{"d":"2000-08-21","o":3.23,"h":3.24,"l":3.21,"c":3.22,"v":41850},{"d":"2000-08-22","o":3.19,"h":3.2,"l":3.13,"c":3.15,"v":174150},{"d":"2000-08-23","o":3.16,"h":3.16,"l":3.04,"c":3.04,"v":241650},{"d":"2000-08-24","o":3.07,"h":3.19,"l":3.07,"c":3.18,"v":170775},{"d":"2000-08-25","o":3.18,"h":3.19,"l":3.15,"c":3.17,"v":427275},{"d":"2000-08-28","o":3.17,"h":3.19,"l":3.16,"c":3.17,"v":162000},{"d":"2000-08-29","o":3.17,"h":3.2,"l":3.17,"c":3.19,"v":175500},{"d":"2000-08-30","o":3.17,"h":3.19,"l":3.15,"c":3.17,"v":203850},{"d":"2000-08-31","o":3.16,"h":3.22,"l":3.04,"c":3.17,"v":2018250},{"d":"2000-09-01","o":3.19,"h":3.19,"l":3.15,"c":3.15,"v":487350},{"d":"2000-09-05","o":3.17,"h":3.19,"l":3.15,"c":3.18,"v":141750},{"d":"2000-09-06","o":3.17,"h":3.18,"l":3.16,"c":3.17,"v":282150},{"d":"2000-09-07","o":3.2,"h":3.39,"l":3.19,"c":3.38,"v":1366875},{"d":"2000-09-08","o":3.34,"h":3.34,"l":3.19,"c":3.19,"v":504225},{"d":"2000-09-11","o":3.21,"h":3.28,"l":3.2,"c":3.25,"v":640575},{"d":"2000-09-12","o":3.24,"h":3.25,"l":3.17,"c":3.21,"v":2705400},{"d":"2000-09-13","o":3.2,"h":3.2,"l":3.02,"c":3.18,"v":1030725},{"d":"2000-09-14","o":3.19,"h":3.2,"l":3.13,"c":3.19,"v":982800},{"d":"2000-09-15","o":3.15,"h":3.15,"l":3.08,"c":3.08,"v":383400},{"d":"2000-09-18","o":3.06,"h":3.09,"l":3.05,"c":3.05,"v":238275},{"d":"2000-09-19","o":3.05,"h":3.11,"l":3.05,"c":3.11,"v":474525},{"d":"2000-09-20","o":3.11,"h":3.12,"l":3.04,"c":3.06,"v":203850},{"d":"2000-09-21","o":3.02,"h":3.05,"l":2.97,"c":2.98,"v":319275},{"d":"2000-09-22","o":2.94,"h":3.06,"l":2.94,"c":3.04,"v":156600},{"d":"2000-09-25","o":3.04,"h":3.04,"l":2.99,"c":3.02,"v":100575},{"d":"2000-09-26","o":3.04,"h":3.18,"l":3.03,"c":3.1,"v":223425},{"d":"2000-09-27","o":3.08,"h":3.08,"l":2.99,"c":3.02,"v":504900},{"d":"2000-09-28","o":3.02,"h":3.14,"l":3.01,"c":3.11,"v":232200},{"d":"2000-09-29","o":3.07,"h":3.2,"l":3.04,"c":3.14,"v":495450},{"d":"2000-10-02","o":3.14,"h":3.14,"l":3.06,"c":3.07,"v":293625},{"d":"2000-10-03","o":3.06,"h":3.13,"l":3.06,"c":3.08,"v":135675},{"d":"2000-10-04","o":3.08,"h":3.11,"l":3.06,"c":3.09,"v":170775},{"d":"2000-10-05","o":3.1,"h":3.12,"l":3.08,"c":3.11,"v":255150},{"d":"2000-10-06","o":3.07,"h":3.11,"l":3.06,"c":3.06,"v":122850},{"d":"2000-10-09","o":3.08,"h":3.08,"l":3.04,"c":3.06,"v":358425},{"d":"2000-10-10","o":3.06,"h":3.06,"l":2.98,"c":3.01,"v":997650},{"d":"2000-10-11","o":3.01,"h":3.11,"l":2.99,"c":3.09,"v":315225},{"d":"2000-10-12","o":3.07,"h":3.08,"l":2.98,"c":2.98,"v":204525},{"d":"2000-10-13","o":2.98,"h":3.05,"l":2.96,"c":3.05,"v":350325},{"d":"2000-10-16","o":3.06,"h":3.11,"l":3.05,"c":3.1,"v":116100},{"d":"2000-10-17","o":3.14,"h":3.2,"l":3.07,"c":3.19,"v":1408725},{"d":"2000-10-18","o":3.17,"h":3.19,"l":3.15,"c":3.17,"v":211275},{"d":"2000-10-19","o":3.18,"h":3.21,"l":3.18,"c":3.19,"v":513000},{"d":"2000-10-20","o":3.19,"h":3.25,"l":3.19,"c":3.25,"v":379350},{"d":"2000-10-23","o":3.23,"h":3.24,"l":3.17,"c":3.21,"v":963225},{"d":"2000-10-24","o":3.19,"h":3.2,"l":3.17,"c":3.2,"v":420525},{"d":"2000-10-25","o":3.2,"h":3.2,"l":3.14,"c":3.16,"v":183600},{"d":"2000-10-26","o":3.14,"h":3.22,"l":3.14,"c":3.19,"v":1226475},{"d":"2000-10-27","o":3.19,"h":3.2,"l":3.14,"c":3.14,"v":168750},{"d":"2000-10-30","o":3.14,"h":3.14,"l":3.11,"c":3.12,"v":720225},{"d":"2000-10-31","o":3.12,"h":3.22,"l":3.04,"c":3.22,"v":478575},{"d":"2000-11-01","o":3.2,"h":3.21,"l":3.18,"c":3.2,"v":189000},{"d":"2000-11-02","o":3.17,"h":3.23,"l":3.17,"c":3.22,"v":747900},{"d":"2000-11-03","o":3.22,"h":3.25,"l":3.19,"c":3.24,"v":469800},{"d":"2000-11-06","o":3.25,"h":3.25,"l":3.19,"c":3.22,"v":685800},{"d":"2000-11-07","o":3.22,"h":3.28,"l":3.19,"c":3.26,"v":1046925},{"d":"2000-11-08","o":3.25,"h":3.26,"l":3.23,"c":3.24,"v":1622025},{"d":"2000-11-09","o":3.25,"h":3.25,"l":3.11,"c":3.17,"v":291600},{"d":"2000-11-10","o":3.14,"h":3.17,"l":3.11,"c":3.17,"v":1468800},{"d":"2000-11-13","o":3.19,"h":3.19,"l":3.16,"c":3.18,"v":525825},{"d":"2000-11-14","o":3.19,"h":3.2,"l":3.17,"c":3.19,"v":348975},{"d":"2000-11-15","o":3.19,"h":3.26,"l":3.19,"c":3.26,"v":516375},{"d":"2000-11-16","o":3.24,"h":3.26,"l":3.2,"c":3.21,"v":431325},{"d":"2000-11-17","o":3.24,"h":3.31,"l":3.24,"c":3.29,"v":309150},{"d":"2000-11-20","o":3.29,"h":3.29,"l":3.26,"c":3.27,"v":224775},{"d":"2000-11-21","o":3.27,"h":3.28,"l":3.24,"c":3.26,"v":252450},{"d":"2000-11-22","o":3.24,"h":3.26,"l":3.23,"c":3.26,"v":302400},{"d":"2000-11-24","o":3.26,"h":3.31,"l":3.26,"c":3.31,"v":434700},{"d":"2000-11-27","o":3.3,"h":3.39,"l":3.3,"c":3.38,"v":2567025},{"d":"2000-11-28","o":3.37,"h":3.39,"l":3.33,"c":3.38,"v":652725},{"d":"2000-11-29","o":3.35,"h":3.37,"l":3.33,"c":3.37,"v":567000},{"d":"2000-11-30","o":3.37,"h":3.38,"l":3.36,"c":3.37,"v":1782675},{"d":"2000-12-01","o":3.37,"h":3.37,"l":3.3,"c":3.36,"v":847800},{"d":"2000-12-04","o":3.37,"h":3.37,"l":3.31,"c":3.33,"v":1394550},{"d":"2000-12-05","o":3.33,"h":3.41,"l":3.33,"c":3.38,"v":582525},{"d":"2000-12-06","o":3.39,"h":3.44,"l":3.39,"c":3.41,"v":1615275},{"d":"2000-12-07","o":3.39,"h":3.49,"l":3.39,"c":3.45,"v":282825},{"d":"2000-12-08","o":3.46,"h":3.54,"l":3.46,"c":3.54,"v":383400},{"d":"2000-12-11","o":3.52,"h":3.67,"l":3.52,"c":3.67,"v":783000},{"d":"2000-12-12","o":3.66,"h":3.69,"l":3.64,"c":3.65,"v":663525},{"d":"2000-12-13","o":3.65,"h":3.66,"l":3.6,"c":3.61,"v":907875},{"d":"2000-12-14","o":3.65,"h":3.66,"l":3.63,"c":3.64,"v":722925},{"d":"2000-12-15","o":3.62,"h":3.63,"l":3.61,"c":3.63,"v":940275},{"d":"2000-12-18","o":3.67,"h":3.74,"l":3.63,"c":3.71,"v":370575},{"d":"2000-12-19","o":3.71,"h":3.71,"l":3.68,"c":3.69,"v":511650},{"d":"2000-12-20","o":3.69,"h":3.73,"l":3.68,"c":3.71,"v":312525},{"d":"2000-12-21","o":3.7,"h":3.77,"l":3.7,"c":3.76,"v":662175},{"d":"2000-12-22","o":3.76,"h":3.87,"l":3.76,"c":3.87,"v":244350},{"d":"2000-12-26","o":3.87,"h":3.89,"l":3.87,"c":3.88,"v":337500},{"d":"2000-12-27","o":3.89,"h":3.99,"l":3.88,"c":3.99,"v":388125},{"d":"2000-12-28","o":3.98,"h":3.99,"l":3.76,"c":3.92,"v":1247400},{"d":"2000-12-29","o":3.92,"h":3.93,"l":3.84,"c":3.84,"v":1082700},{"d":"2001-01-02","o":3.69,"h":3.7,"l":3.51,"c":3.66,"v":1503225},{"d":"2001-01-03","o":3.63,"h":3.84,"l":3.63,"c":3.81,"v":969975},{"d":"2001-01-04","o":3.79,"h":3.85,"l":3.75,"c":3.82,"v":449550},{"d":"2001-01-05","o":3.81,"h":3.81,"l":3.78,"c":3.8,"v":674325},{"d":"2001-01-08","o":3.76,"h":4.06,"l":3.76,"c":4.06,"v":1111050},{"d":"2001-01-09","o":4.01,"h":4.04,"l":3.89,"c":3.92,"v":1095525},{"d":"2001-01-10","o":3.9,"h":4.1,"l":3.9,"c":4.1,"v":768825},{"d":"2001-01-11","o":4.06,"h":4.06,"l":3.99,"c":4.01,"v":523800},{"d":"2001-01-12","o":3.96,"h":4,"l":3.89,"c":3.99,"v":1441125},{"d":"2001-01-16","o":3.99,"h":3.99,"l":3.83,"c":3.87,"v":762750},{"d":"2001-01-17","o":3.87,"h":4.09,"l":3.86,"c":4.06,"v":729675},{"d":"2001-01-18","o":4.06,"h":4.06,"l":3.9,"c":3.93,"v":635175},{"d":"2001-01-19","o":3.91,"h":4.01,"l":3.89,"c":3.99,"v":417825},{"d":"2001-01-22","o":3.99,"h":3.99,"l":3.93,"c":3.94,"v":503550},{"d":"2001-01-23","o":3.94,"h":3.94,"l":3.92,"c":3.94,"v":473175},{"d":"2001-01-24","o":3.94,"h":3.97,"l":3.94,"c":3.95,"v":274050},{"d":"2001-01-25","o":3.94,"h":3.94,"l":3.9,"c":3.94,"v":535950},{"d":"2001-01-26","o":3.94,"h":3.94,"l":3.85,"c":3.91,"v":248400},{"d":"2001-01-29","o":3.9,"h":3.92,"l":3.87,"c":3.91,"v":301725},{"d":"2001-01-30","o":3.88,"h":3.93,"l":3.88,"c":3.92,"v":528525},{"d":"2001-01-31","o":3.92,"h":3.99,"l":3.91,"c":3.95,"v":960525},{"d":"2001-02-01","o":3.95,"h":3.95,"l":3.91,"c":3.95,"v":742500},{"d":"2001-02-02","o":3.97,"h":3.97,"l":3.87,"c":3.89,"v":287550},{"d":"2001-02-05","o":3.9,"h":3.92,"l":3.89,"c":3.91,"v":193725},{"d":"2001-02-06","o":3.92,"h":3.95,"l":3.9,"c":3.91,"v":678375},{"d":"2001-02-07","o":3.91,"h":3.92,"l":3.89,"c":3.92,"v":270000},{"d":"2001-02-08","o":3.92,"h":3.93,"l":3.88,"c":3.9,"v":312525},{"d":"2001-02-09","o":3.9,"h":3.93,"l":3.9,"c":3.91,"v":273375},{"d":"2001-02-12","o":3.91,"h":4.01,"l":3.91,"c":4.01,"v":555525},{"d":"2001-02-13","o":4.04,"h":4.13,"l":4.04,"c":4.06,"v":479925},{"d":"2001-02-14","o":4.07,"h":4.15,"l":4.06,"c":4.14,"v":370575},{"d":"2001-02-15","o":4.15,"h":4.2,"l":4.11,"c":4.16,"v":340200},{"d":"2001-02-16","o":4.15,"h":4.15,"l":4,"c":4,"v":585225},{"d":"2001-02-20","o":3.89,"h":4,"l":3.82,"c":3.96,"v":459675},{"d":"2001-02-21","o":3.99,"h":4.07,"l":3.96,"c":4.02,"v":444825},{"d":"2001-02-22","o":4.01,"h":4.02,"l":3.99,"c":4.01,"v":221400},{"d":"2001-02-23","o":4.01,"h":4.02,"l":3.96,"c":4.02,"v":233550},{"d":"2001-02-26","o":4,"h":4.14,"l":4,"c":4.1,"v":361800},{"d":"2001-02-27","o":4.13,"h":4.22,"l":4.11,"c":4.12,"v":287550},{"d":"2001-02-28","o":4.1,"h":4.1,"l":4.04,"c":4.09,"v":410400},{"d":"2001-03-01","o":4.09,"h":4.09,"l":4.04,"c":4.08,"v":278100},{"d":"2001-03-02","o":4.07,"h":4.16,"l":4.07,"c":4.13,"v":542025},{"d":"2001-03-05","o":4.13,"h":4.24,"l":4.12,"c":4.21,"v":307125},{"d":"2001-03-06","o":4.19,"h":4.23,"l":4.19,"c":4.2,"v":205875},{"d":"2001-03-07","o":4.19,"h":4.26,"l":4.16,"c":4.16,"v":398250},{"d":"2001-03-08","o":4.17,"h":4.18,"l":4.14,"c":4.16,"v":193725},{"d":"2001-03-09","o":4.13,"h":4.15,"l":4.08,"c":4.15,"v":498150},{"d":"2001-03-12","o":4.13,"h":4.13,"l":4.1,"c":4.1,"v":339525},{"d":"2001-03-13","o":4.12,"h":4.12,"l":3.91,"c":4.01,"v":338175},{"d":"2001-03-14","o":3.97,"h":4.06,"l":3.97,"c":4.01,"v":297000},{"d":"2001-03-15","o":3.98,"h":4,"l":3.92,"c":4,"v":453600},{"d":"2001-03-16","o":3.99,"h":3.99,"l":3.78,"c":3.79,"v":538650},{"d":"2001-03-19","o":3.75,"h":3.89,"l":3.72,"c":3.88,"v":518400},{"d":"2001-03-20","o":3.88,"h":3.88,"l":3.8,"c":3.8,"v":288900},{"d":"2001-03-21","o":3.78,"h":3.78,"l":3.67,"c":3.69,"v":218700},{"d":"2001-03-22","o":3.68,"h":3.73,"l":3.5,"c":3.72,"v":697950},{"d":"2001-03-23","o":3.75,"h":3.85,"l":3.7,"c":3.85,"v":627750},{"d":"2001-03-26","o":3.85,"h":4.03,"l":3.85,"c":3.97,"v":820800},{"d":"2001-03-27","o":3.96,"h":4,"l":3.93,"c":3.96,"v":579825},{"d":"2001-03-28","o":3.96,"h":3.99,"l":3.93,"c":3.97,"v":1782675},{"d":"2001-03-29","o":3.96,"h":4.01,"l":3.96,"c":4,"v":487350},{"d":"2001-03-30","o":3.99,"h":4.09,"l":3.99,"c":4.09,"v":826200},{"d":"2001-04-02","o":4.09,"h":4.12,"l":3.99,"c":4,"v":450225},{"d":"2001-04-03","o":4.01,"h":4.01,"l":3.9,"c":3.96,"v":759375},{"d":"2001-04-04","o":3.97,"h":4,"l":3.96,"c":3.99,"v":955125},{"d":"2001-04-05","o":4,"h":4.06,"l":4,"c":4.04,"v":525150},{"d":"2001-04-06","o":4.04,"h":4.04,"l":3.99,"c":3.99,"v":629100},{"d":"2001-04-09","o":4.01,"h":4.09,"l":4,"c":4.07,"v":459675},{"d":"2001-04-10","o":4.08,"h":4.11,"l":4.01,"c":4.03,"v":504225},{"d":"2001-04-11","o":4.06,"h":4.13,"l":4.01,"c":4.04,"v":519075},{"d":"2001-04-12","o":4.04,"h":4.07,"l":4.01,"c":4.06,"v":352350},{"d":"2001-04-16","o":4.02,"h":4.02,"l":3.98,"c":3.99,"v":525150},{"d":"2001-04-17","o":4.01,"h":4.13,"l":4,"c":4.13,"v":527175},{"d":"2001-04-18","o":4.12,"h":4.16,"l":4.1,"c":4.13,"v":695250},{"d":"2001-04-19","o":4.14,"h":4.22,"l":4.13,"c":4.22,"v":425250},{"d":"2001-04-20","o":4.19,"h":4.2,"l":3.99,"c":4,"v":1297350},{"d":"2001-04-23","o":4,"h":4.02,"l":3.98,"c":4.01,"v":535950},{"d":"2001-04-24","o":4.01,"h":4.03,"l":4,"c":4.01,"v":377325},{"d":"2001-04-25","o":4.01,"h":4.07,"l":4,"c":4.03,"v":888975},{"d":"2001-04-26","o":4.03,"h":4.07,"l":4.03,"c":4.07,"v":854550},{"d":"2001-04-27","o":4.09,"h":4.09,"l":4.02,"c":4.07,"v":425250},{"d":"2001-04-30","o":4.08,"h":4.16,"l":4.07,"c":4.09,"v":909900},{"d":"2001-05-01","o":4.07,"h":4.13,"l":4.01,"c":4.1,"v":491400},{"d":"2001-05-02","o":4.07,"h":4.09,"l":4.01,"c":4.01,"v":322650},{"d":"2001-05-03","o":4.01,"h":4.03,"l":4,"c":4.01,"v":244350},{"d":"2001-05-04","o":4,"h":4.15,"l":3.99,"c":4.15,"v":535275},{"d":"2001-05-07","o":4.13,"h":4.16,"l":4.09,"c":4.09,"v":342225},{"d":"2001-05-08","o":4.09,"h":4.1,"l":3.98,"c":4.01,"v":1444500},{"d":"2001-05-09","o":4,"h":4.04,"l":3.96,"c":3.96,"v":701325},{"d":"2001-05-10","o":3.96,"h":3.96,"l":3.81,"c":3.84,"v":936225},{"d":"2001-05-11","o":3.83,"h":3.83,"l":3.76,"c":3.83,"v":761400},{"d":"2001-05-14","o":3.83,"h":3.83,"l":3.8,"c":3.81,"v":346950},{"d":"2001-05-15","o":3.84,"h":3.84,"l":3.79,"c":3.8,"v":416475},{"d":"2001-05-16","o":3.81,"h":3.85,"l":3.79,"c":3.82,"v":614250},{"d":"2001-05-17","o":3.81,"h":3.93,"l":3.81,"c":3.89,"v":1223100},{"d":"2001-05-18","o":3.89,"h":3.89,"l":3.81,"c":3.82,"v":703350},{"d":"2001-05-21","o":3.83,"h":3.87,"l":3.81,"c":3.87,"v":1310175},{"d":"2001-05-22","o":3.87,"h":3.92,"l":3.87,"c":3.9,"v":818100},{"d":"2001-05-23","o":3.88,"h":3.98,"l":3.81,"c":3.97,"v":832950},{"d":"2001-05-24","o":3.98,"h":3.98,"l":3.79,"c":3.82,"v":911250},{"d":"2001-05-25","o":3.84,"h":3.85,"l":3.83,"c":3.85,"v":654075},{"d":"2001-05-29","o":3.85,"h":3.92,"l":3.84,"c":3.9,"v":825525},{"d":"2001-05-30","o":3.9,"h":3.99,"l":3.9,"c":3.9,"v":1459350},{"d":"2001-05-31","o":3.93,"h":4,"l":3.93,"c":3.95,"v":716175},{"d":"2001-06-01","o":3.95,"h":4,"l":3.93,"c":3.97,"v":585225},{"d":"2001-06-04","o":3.94,"h":4.05,"l":3.91,"c":3.99,"v":702000},{"d":"2001-06-05","o":3.99,"h":4.14,"l":3.99,"c":4.11,"v":664875},{"d":"2001-06-06","o":4.11,"h":4.16,"l":4.07,"c":4.14,"v":1347300},{"d":"2001-06-07","o":4.13,"h":4.23,"l":4.12,"c":4.21,"v":681750},{"d":"2001-06-08","o":4.21,"h":4.37,"l":4.21,"c":4.31,"v":1358775},{"d":"2001-06-11","o":4.31,"h":4.51,"l":4.21,"c":4.45,"v":2110050},{"d":"2001-06-12","o":4.44,"h":4.44,"l":4.36,"c":4.43,"v":1143450},{"d":"2001-06-13","o":4.42,"h":4.53,"l":4.42,"c":4.45,"v":891675},{"d":"2001-06-14","o":4.45,"h":4.46,"l":4.41,"c":4.43,"v":724950},{"d":"2001-06-15","o":4.41,"h":4.51,"l":4.41,"c":4.48,"v":1041525},{"d":"2001-06-18","o":4.47,"h":4.56,"l":4.43,"c":4.43,"v":845100},{"d":"2001-06-19","o":4.47,"h":4.48,"l":4.38,"c":4.4,"v":683775},{"d":"2001-06-20","o":4.39,"h":4.47,"l":4.36,"c":4.46,"v":623700},{"d":"2001-06-21","o":4.47,"h":4.48,"l":4.44,"c":4.45,"v":544050},{"d":"2001-06-22","o":4.45,"h":4.47,"l":4.4,"c":4.44,"v":1000350},{"d":"2001-06-25","o":4.43,"h":4.47,"l":4.4,"c":4.45,"v":672300},{"d":"2001-06-26","o":4.44,"h":4.61,"l":4.44,"c":4.55,"v":563625},{"d":"2001-06-27","o":4.55,"h":4.55,"l":4.44,"c":4.44,"v":1133325},{"d":"2001-06-28","o":4.44,"h":4.44,"l":4.23,"c":4.37,"v":1275750},{"d":"2001-06-29","o":4.37,"h":4.53,"l":4.37,"c":4.53,"v":778275},{"d":"2001-07-02","o":4.54,"h":4.54,"l":4.47,"c":4.48,"v":522450},{"d":"2001-07-03","o":4.48,"h":4.56,"l":4.47,"c":4.55,"v":471825},{"d":"2001-07-05","o":4.55,"h":4.59,"l":4.52,"c":4.56,"v":347625},{"d":"2001-07-06","o":4.53,"h":4.53,"l":4.4,"c":4.41,"v":540000},{"d":"2001-07-09","o":4.43,"h":4.44,"l":4.41,"c":4.44,"v":370575},{"d":"2001-07-10","o":4.44,"h":4.55,"l":4.44,"c":4.52,"v":758700},{"d":"2001-07-11","o":4.52,"h":4.52,"l":4.41,"c":4.47,"v":846450},{"d":"2001-07-12","o":4.49,"h":4.61,"l":4.47,"c":4.56,"v":969300},{"d":"2001-07-13","o":4.56,"h":4.56,"l":4.5,"c":4.53,"v":665550},{"d":"2001-07-16","o":4.53,"h":4.53,"l":4.44,"c":4.48,"v":417825},{"d":"2001-07-17","o":4.48,"h":4.59,"l":4.48,"c":4.59,"v":274050},{"d":"2001-07-18","o":4.56,"h":4.63,"l":4.51,"c":4.56,"v":290925},{"d":"2001-07-19","o":4.57,"h":4.61,"l":4.49,"c":4.52,"v":823500},{"d":"2001-07-20","o":4.51,"h":4.51,"l":4.48,"c":4.49,"v":420525},{"d":"2001-07-23","o":4.49,"h":4.49,"l":4.42,"c":4.48,"v":490725},{"d":"2001-07-24","o":4.45,"h":4.47,"l":4.34,"c":4.39,"v":689850},{"d":"2001-07-25","o":4.39,"h":4.49,"l":4.39,"c":4.49,"v":463725},{"d":"2001-07-26","o":4.5,"h":4.55,"l":4.5,"c":4.53,"v":1379700},{"d":"2001-07-27","o":4.56,"h":4.62,"l":4.55,"c":4.6,"v":601425},{"d":"2001-07-30","o":4.6,"h":4.7,"l":4.57,"c":4.67,"v":1102275},{"d":"2001-07-31","o":4.67,"h":4.67,"l":4.61,"c":4.63,"v":670275},{"d":"2001-08-01","o":4.64,"h":4.67,"l":4.62,"c":4.66,"v":803925},{"d":"2001-08-02","o":4.66,"h":4.68,"l":4.61,"c":4.63,"v":313200},{"d":"2001-08-03","o":4.63,"h":4.73,"l":4.63,"c":4.72,"v":318600},{"d":"2001-08-06","o":4.72,"h":4.72,"l":4.63,"c":4.67,"v":671625},{"d":"2001-08-07","o":4.67,"h":4.81,"l":4.66,"c":4.8,"v":614250},{"d":"2001-08-08","o":4.8,"h":4.81,"l":4.73,"c":4.78,"v":712125},{"d":"2001-08-09","o":4.76,"h":4.8,"l":4.7,"c":4.75,"v":509625},{"d":"2001-08-10","o":4.75,"h":5.01,"l":4.74,"c":4.96,"v":438750},{"d":"2001-08-13","o":4.96,"h":4.99,"l":4.75,"c":4.77,"v":1066500},{"d":"2001-08-14","o":4.79,"h":5,"l":4.79,"c":4.97,"v":594675},{"d":"2001-08-15","o":4.97,"h":4.99,"l":4.9,"c":4.93,"v":600075},{"d":"2001-08-16","o":4.92,"h":5.04,"l":4.89,"c":5.04,"v":606150},{"d":"2001-08-17","o":5.04,"h":5.04,"l":4.9,"c":4.93,"v":461700},{"d":"2001-08-20","o":4.93,"h":4.96,"l":4.83,"c":4.96,"v":637875},{"d":"2001-08-21","o":4.95,"h":4.95,"l":4.89,"c":4.9,"v":579825},{"d":"2001-08-22","o":4.91,"h":4.91,"l":4.73,"c":4.88,"v":702000},{"d":"2001-08-23","o":4.88,"h":4.88,"l":4.68,"c":4.81,"v":1209600},{"d":"2001-08-24","o":4.8,"h":4.8,"l":4.61,"c":4.67,"v":2079675},{"d":"2001-08-27","o":4.64,"h":4.75,"l":4.54,"c":4.67,"v":1634175},{"d":"2001-08-28","o":4.65,"h":4.71,"l":4.63,"c":4.68,"v":465075},{"d":"2001-08-29","o":4.64,"h":4.64,"l":4.5,"c":4.55,"v":2473200},{"d":"2001-08-30","o":4.52,"h":4.54,"l":4.47,"c":4.53,"v":782325},{"d":"2001-08-31","o":4.53,"h":4.53,"l":4.39,"c":4.52,"v":1523475},{"d":"2001-09-04","o":4.5,"h":4.54,"l":4.41,"c":4.43,"v":550800},{"d":"2001-09-05","o":4.44,"h":4.44,"l":4.31,"c":4.39,"v":714150},{"d":"2001-09-06","o":4.4,"h":4.5,"l":4.26,"c":4.38,"v":2043225},{"d":"2001-09-07","o":4.38,"h":4.42,"l":4.24,"c":4.39,"v":1309500},{"d":"2001-09-10","o":4.39,"h":4.53,"l":4.38,"c":4.4,"v":1683450},{"d":"2001-09-17","o":4.36,"h":4.36,"l":4.06,"c":4.2,"v":766125},{"d":"2001-09-18","o":4.19,"h":4.27,"l":4.06,"c":4.07,"v":2002725},{"d":"2001-09-19","o":4.05,"h":4.05,"l":3.61,"c":3.81,"v":2815425},{"d":"2001-09-20","o":3.79,"h":3.81,"l":3.48,"c":3.48,"v":1566000},{"d":"2001-09-21","o":3.19,"h":3.33,"l":3.17,"c":3.29,"v":2554200},{"d":"2001-09-24","o":3.3,"h":3.56,"l":3.29,"c":3.55,"v":1904850},{"d":"2001-09-25","o":3.56,"h":3.6,"l":3.47,"c":3.58,"v":1075275},{"d":"2001-09-26","o":3.59,"h":3.65,"l":3.53,"c":3.55,"v":1418850},{"d":"2001-09-27","o":3.55,"h":3.73,"l":3.55,"c":3.69,"v":1772550},{"d":"2001-09-28","o":3.69,"h":3.98,"l":3.69,"c":3.89,"v":1900125},{"d":"2001-10-01","o":3.89,"h":3.9,"l":3.79,"c":3.82,"v":882900},{"d":"2001-10-02","o":3.83,"h":3.92,"l":3.82,"c":3.87,"v":1038825},{"d":"2001-10-03","o":3.89,"h":4.08,"l":3.89,"c":4.07,"v":693225},{"d":"2001-10-04","o":4.07,"h":4.17,"l":4.05,"c":4.1,"v":796500},{"d":"2001-10-05","o":4.11,"h":4.13,"l":4.01,"c":4.04,"v":612225},{"d":"2001-10-08","o":4.01,"h":4.03,"l":3.99,"c":4.03,"v":403650},{"d":"2001-10-09","o":4.04,"h":4.07,"l":3.96,"c":4,"v":440100},{"d":"2001-10-10","o":4.01,"h":4.08,"l":3.99,"c":4.04,"v":469125},{"d":"2001-10-11","o":4.07,"h":4.1,"l":3.96,"c":4.02,"v":578475},{"d":"2001-10-12","o":4.01,"h":4.04,"l":3.98,"c":4.01,"v":677700},{"d":"2001-10-15","o":3.98,"h":3.98,"l":3.88,"c":3.98,"v":606150},{"d":"2001-10-16","o":3.98,"h":4.04,"l":3.97,"c":4,"v":271350},{"d":"2001-10-17","o":4.02,"h":4.02,"l":3.96,"c":3.97,"v":447525},{"d":"2001-10-18","o":3.93,"h":3.93,"l":3.83,"c":3.83,"v":333450},{"d":"2001-10-19","o":3.84,"h":3.96,"l":3.83,"c":3.93,"v":285525},{"d":"2001-10-22","o":3.93,"h":4.03,"l":3.92,"c":3.99,"v":423900},{"d":"2001-10-23","o":3.99,"h":4.04,"l":3.98,"c":4,"v":941625},{"d":"2001-10-24","o":4,"h":4,"l":3.89,"c":3.91,"v":720900},{"d":"2001-10-25","o":3.89,"h":3.98,"l":3.87,"c":3.95,"v":684450},{"d":"2001-10-26","o":3.94,"h":4.15,"l":3.94,"c":4.07,"v":600750},{"d":"2001-10-29","o":4.07,"h":4.08,"l":3.94,"c":3.99,"v":581175},{"d":"2001-10-30","o":3.99,"h":4.02,"l":3.9,"c":3.91,"v":481950},{"d":"2001-10-31","o":3.92,"h":4.07,"l":3.92,"c":4,"v":663525},{"d":"2001-11-01","o":4,"h":4.16,"l":3.99,"c":4.13,"v":550125},{"d":"2001-11-02","o":4.13,"h":4.2,"l":4.12,"c":4.13,"v":628425},{"d":"2001-11-05","o":4.12,"h":4.26,"l":4.12,"c":4.12,"v":1084725},{"d":"2001-11-06","o":4.13,"h":4.27,"l":4.11,"c":4.25,"v":469800},{"d":"2001-11-07","o":4.22,"h":4.25,"l":4.2,"c":4.22,"v":549450},{"d":"2001-11-08","o":4.28,"h":4.44,"l":4.28,"c":4.4,"v":1593000},{"d":"2001-11-09","o":4.39,"h":4.39,"l":4.27,"c":4.28,"v":461025},{"d":"2001-11-12","o":4.24,"h":4.37,"l":4.18,"c":4.31,"v":447525},{"d":"2001-11-13","o":4.31,"h":4.37,"l":4.31,"c":4.34,"v":405675},{"d":"2001-11-14","o":4.35,"h":4.52,"l":4.34,"c":4.48,"v":391500},{"d":"2001-11-15","o":4.48,"h":4.48,"l":4.39,"c":4.44,"v":805950},{"d":"2001-11-16","o":4.43,"h":4.5,"l":4.42,"c":4.47,"v":639900},{"d":"2001-11-19","o":4.45,"h":4.56,"l":4.43,"c":4.56,"v":934875},{"d":"2001-11-20","o":4.56,"h":4.56,"l":4.36,"c":4.39,"v":786375},{"d":"2001-11-21","o":4.41,"h":4.44,"l":4.34,"c":4.44,"v":310500},{"d":"2001-11-23","o":4.46,"h":4.56,"l":4.46,"c":4.56,"v":137025},{"d":"2001-11-26","o":4.56,"h":4.62,"l":4.54,"c":4.6,"v":237600},{"d":"2001-11-27","o":4.52,"h":4.54,"l":4.39,"c":4.43,"v":591975},{"d":"2001-11-28","o":4.43,"h":4.47,"l":4.39,"c":4.39,"v":500175},{"d":"2001-11-29","o":4.39,"h":4.41,"l":4.21,"c":4.4,"v":670950},{"d":"2001-11-30","o":4.4,"h":4.41,"l":4.26,"c":4.27,"v":953100},{"d":"2001-12-03","o":4.29,"h":4.32,"l":4.18,"c":4.32,"v":724950},{"d":"2001-12-04","o":4.33,"h":4.44,"l":4.33,"c":4.44,"v":881550},{"d":"2001-12-05","o":4.44,"h":4.61,"l":4.44,"c":4.57,"v":1058400},{"d":"2001-12-06","o":4.57,"h":4.61,"l":4.52,"c":4.57,"v":647325},{"d":"2001-12-07","o":4.54,"h":4.59,"l":4.51,"c":4.57,"v":679725},{"d":"2001-12-10","o":4.57,"h":4.57,"l":4.41,"c":4.46,"v":438075},{"d":"2001-12-11","o":4.44,"h":4.45,"l":4.42,"c":4.44,"v":899100},{"d":"2001-12-12","o":4.44,"h":4.5,"l":4.43,"c":4.5,"v":451575},{"d":"2001-12-13","o":4.49,"h":4.57,"l":4.49,"c":4.52,"v":469800},{"d":"2001-12-14","o":4.52,"h":4.59,"l":4.52,"c":4.58,"v":479925},{"d":"2001-12-17","o":4.56,"h":4.69,"l":4.56,"c":4.68,"v":576450},{"d":"2001-12-18","o":4.67,"h":4.77,"l":4.67,"c":4.73,"v":918000},{"d":"2001-12-19","o":4.7,"h":4.73,"l":4.59,"c":4.62,"v":531900},{"d":"2001-12-20","o":4.63,"h":4.71,"l":4.59,"c":4.65,"v":400275},{"d":"2001-12-21","o":4.69,"h":4.79,"l":4.69,"c":4.79,"v":1830600},{"d":"2001-12-24","o":4.79,"h":4.79,"l":4.68,"c":4.74,"v":223425},{"d":"2001-12-26","o":4.74,"h":4.74,"l":4.67,"c":4.74,"v":334800},{"d":"2001-12-27","o":4.73,"h":4.78,"l":4.68,"c":4.78,"v":321975},{"d":"2001-12-28","o":4.79,"h":4.82,"l":4.73,"c":4.73,"v":276075},{"d":"2001-12-31","o":4.72,"h":4.8,"l":4.67,"c":4.72,"v":691875},{"d":"2002-01-02","o":4.73,"h":4.73,"l":4.57,"c":4.67,"v":867375},{"d":"2002-01-03","o":4.65,"h":4.74,"l":4.62,"c":4.73,"v":840375},{"d":"2002-01-04","o":4.73,"h":4.73,"l":4.64,"c":4.64,"v":630450},{"d":"2002-01-07","o":4.65,"h":4.66,"l":4.53,"c":4.59,"v":795150},{"d":"2002-01-08","o":4.59,"h":4.59,"l":4.44,"c":4.49,"v":996975},{"d":"2002-01-09","o":4.51,"h":4.67,"l":4.51,"c":4.61,"v":469800},{"d":"2002-01-10","o":4.62,"h":4.66,"l":4.48,"c":4.5,"v":380700},{"d":"2002-01-11","o":4.5,"h":4.55,"l":4.42,"c":4.43,"v":917325},{"d":"2002-01-14","o":4.43,"h":4.46,"l":4.36,"c":4.36,"v":598725},{"d":"2002-01-15","o":4.36,"h":4.37,"l":4.31,"c":4.33,"v":274725},{"d":"2002-01-16","o":4.33,"h":4.33,"l":4.22,"c":4.23,"v":444150},{"d":"2002-01-17","o":4.24,"h":4.36,"l":4.22,"c":4.36,"v":378000},{"d":"2002-01-18","o":4.38,"h":4.45,"l":4.36,"c":4.37,"v":584550},{"d":"2002-01-22","o":4.37,"h":4.4,"l":4.32,"c":4.32,"v":274050},{"d":"2002-01-23","o":4.33,"h":4.39,"l":4.3,"c":4.36,"v":534600},{"d":"2002-01-24","o":4.35,"h":4.41,"l":4.35,"c":4.39,"v":249075},{"d":"2002-01-25","o":4.39,"h":4.4,"l":4.3,"c":4.31,"v":303750},{"d":"2002-01-28","o":4.34,"h":4.35,"l":4.27,"c":4.33,"v":231525},{"d":"2002-01-29","o":4.33,"h":4.34,"l":4.26,"c":4.29,"v":265275},{"d":"2002-01-30","o":4.31,"h":4.34,"l":4.24,"c":4.33,"v":484650},{"d":"2002-01-31","o":4.34,"h":4.47,"l":4.33,"c":4.47,"v":1082025},{"d":"2002-02-01","o":4.47,"h":4.52,"l":4.47,"c":4.51,"v":409725},{"d":"2002-02-04","o":4.5,"h":4.5,"l":4.4,"c":4.4,"v":315225},{"d":"2002-02-05","o":4.4,"h":4.49,"l":4.4,"c":4.43,"v":474525},{"d":"2002-02-06","o":4.47,"h":4.49,"l":4.41,"c":4.45,"v":776250},{"d":"2002-02-07","o":4.45,"h":4.46,"l":4.4,"c":4.42,"v":953775},{"d":"2002-02-08","o":4.43,"h":4.54,"l":4.41,"c":4.53,"v":1065825},{"d":"2002-02-11","o":4.53,"h":4.7,"l":4.53,"c":4.67,"v":582525},{"d":"2002-02-12","o":4.67,"h":4.82,"l":4.66,"c":4.79,"v":813375},{"d":"2002-02-13","o":4.78,"h":4.81,"l":4.75,"c":4.81,"v":421200},{"d":"2002-02-14","o":4.81,"h":4.81,"l":4.73,"c":4.73,"v":251775},{"d":"2002-02-15","o":4.74,"h":4.86,"l":4.72,"c":4.8,"v":477225},{"d":"2002-02-19","o":4.79,"h":4.86,"l":4.77,"c":4.78,"v":312525},{"d":"2002-02-20","o":4.79,"h":4.85,"l":4.73,"c":4.8,"v":437400},{"d":"2002-02-21","o":4.81,"h":4.82,"l":4.64,"c":4.64,"v":491400},{"d":"2002-02-22","o":4.64,"h":4.77,"l":4.64,"c":4.76,"v":496125},{"d":"2002-02-25","o":4.77,"h":4.79,"l":4.67,"c":4.7,"v":267975},{"d":"2002-02-26","o":4.73,"h":4.74,"l":4.62,"c":4.65,"v":569025},{"d":"2002-02-27","o":4.67,"h":4.92,"l":4.67,"c":4.92,"v":623025},{"d":"2002-02-28","o":4.94,"h":5.18,"l":4.94,"c":5.11,"v":1624725},{"d":"2002-03-01","o":5.11,"h":5.31,"l":5.11,"c":5.24,"v":2270025},{"d":"2002-03-04","o":5.26,"h":5.26,"l":5.04,"c":5.13,"v":1001700},{"d":"2002-03-05","o":5.1,"h":5.15,"l":5.01,"c":5.02,"v":691200},{"d":"2002-03-06","o":5.04,"h":5.28,"l":5.04,"c":5.26,"v":1341225},{"d":"2002-03-07","o":5.19,"h":5.41,"l":5.18,"c":5.38,"v":2025000},{"d":"2002-03-08","o":5.45,"h":5.55,"l":5.39,"c":5.43,"v":928800},{"d":"2002-03-11","o":5.43,"h":5.56,"l":5.32,"c":5.48,"v":1090800},{"d":"2002-03-12","o":5.46,"h":5.47,"l":5.42,"c":5.44,"v":621000},{"d":"2002-03-13","o":5.43,"h":5.55,"l":5.39,"c":5.55,"v":1110375},{"d":"2002-03-14","o":5.54,"h":5.68,"l":5.52,"c":5.68,"v":1146825},{"d":"2002-03-15","o":5.64,"h":5.88,"l":5.64,"c":5.85,"v":2477925},{"d":"2002-03-18","o":5.85,"h":5.96,"l":5.72,"c":5.83,"v":3821850},{"d":"2002-03-19","o":5.77,"h":5.77,"l":5.71,"c":5.73,"v":963225},{"d":"2002-03-20","o":5.73,"h":5.73,"l":5.64,"c":5.66,"v":805275},{"d":"2002-03-21","o":5.64,"h":5.66,"l":5.58,"c":5.58,"v":587925},{"d":"2002-03-22","o":5.51,"h":5.59,"l":5.5,"c":5.59,"v":931500},{"d":"2002-03-25","o":5.59,"h":5.71,"l":5.56,"c":5.56,"v":1358775},{"d":"2002-03-26","o":5.54,"h":5.58,"l":5.44,"c":5.51,"v":895725},{"d":"2002-03-27","o":5.51,"h":5.61,"l":5.5,"c":5.55,"v":1205550},{"d":"2002-03-28","o":5.55,"h":5.56,"l":5.5,"c":5.51,"v":652725},{"d":"2002-04-01","o":5.48,"h":5.62,"l":5.46,"c":5.6,"v":2202525},{"d":"2002-04-02","o":5.57,"h":5.76,"l":5.54,"c":5.69,"v":1086750},{"d":"2002-04-03","o":5.69,"h":5.75,"l":5.57,"c":5.62,"v":781650},{"d":"2002-04-04","o":5.63,"h":5.63,"l":5.4,"c":5.45,"v":881550},{"d":"2002-04-05","o":5.47,"h":5.51,"l":5.42,"c":5.45,"v":466425},{"d":"2002-04-08","o":5.42,"h":5.56,"l":5.35,"c":5.53,"v":548100},{"d":"2002-04-09","o":5.54,"h":5.64,"l":5.54,"c":5.59,"v":581850},{"d":"2002-04-10","o":5.59,"h":5.68,"l":5.57,"c":5.68,"v":726300},{"d":"2002-04-11","o":5.69,"h":5.75,"l":5.69,"c":5.73,"v":532575},{"d":"2002-04-12","o":5.74,"h":5.76,"l":5.7,"c":5.76,"v":687825},{"d":"2002-04-15","o":5.74,"h":5.76,"l":5.6,"c":5.61,"v":702675},{"d":"2002-04-16","o":5.6,"h":5.76,"l":5.59,"c":5.72,"v":569025},{"d":"2002-04-17","o":5.74,"h":5.74,"l":5.53,"c":5.54,"v":581850},{"d":"2002-04-18","o":5.52,"h":5.52,"l":5.39,"c":5.4,"v":538650},{"d":"2002-04-19","o":5.41,"h":5.52,"l":5.41,"c":5.5,"v":379350},{"d":"2002-04-22","o":5.48,"h":5.5,"l":5.33,"c":5.37,"v":392175},{"d":"2002-04-23","o":5.36,"h":5.38,"l":5.21,"c":5.35,"v":1195425},{"d":"2002-04-24","o":5.38,"h":5.44,"l":5.32,"c":5.35,"v":758025},{"d":"2002-04-25","o":5.35,"h":5.5,"l":5.32,"c":5.49,"v":926775},{"d":"2002-04-26","o":5.47,"h":5.51,"l":5.44,"c":5.51,"v":782325},{"d":"2002-04-29","o":5.49,"h":5.54,"l":5.44,"c":5.52,"v":801900},{"d":"2002-04-30","o":5.57,"h":5.76,"l":5.57,"c":5.74,"v":934200},{"d":"2002-05-01","o":5.74,"h":5.76,"l":5.61,"c":5.72,"v":669600},{"d":"2002-05-02","o":5.74,"h":5.81,"l":5.72,"c":5.76,"v":652725},{"d":"2002-05-03","o":5.76,"h":5.85,"l":5.75,"c":5.85,"v":1074600},{"d":"2002-05-06","o":5.84,"h":5.91,"l":5.82,"c":5.84,"v":874800},{"d":"2002-05-07","o":5.85,"h":5.85,"l":5.69,"c":5.71,"v":543375},{"d":"2002-05-08","o":5.73,"h":5.78,"l":5.63,"c":5.72,"v":857250},{"d":"2002-05-09","o":5.73,"h":5.84,"l":5.7,"c":5.74,"v":799200},{"d":"2002-05-10","o":5.73,"h":5.73,"l":5.55,"c":5.67,"v":648675},{"d":"2002-05-13","o":5.64,"h":5.79,"l":5.62,"c":5.79,"v":555525},{"d":"2002-05-14","o":5.82,"h":6.03,"l":5.77,"c":6.02,"v":1021950},{"d":"2002-05-15","o":6.02,"h":6.02,"l":5.66,"c":5.77,"v":1221075},{"d":"2002-05-16","o":5.74,"h":5.79,"l":5.69,"c":5.72,"v":602100},{"d":"2002-05-17","o":5.73,"h":5.78,"l":5.66,"c":5.76,"v":488025},{"d":"2002-05-20","o":5.76,"h":5.85,"l":5.67,"c":5.8,"v":859950},{"d":"2002-05-21","o":5.79,"h":5.8,"l":5.5,"c":5.56,"v":1334475},{"d":"2002-05-22","o":5.55,"h":5.65,"l":5.5,"c":5.55,"v":861300},{"d":"2002-05-23","o":5.54,"h":5.59,"l":5.44,"c":5.59,"v":830925},{"d":"2002-05-24","o":5.6,"h":5.6,"l":5.51,"c":5.52,"v":670950},{"d":"2002-05-28","o":5.5,"h":5.51,"l":5.36,"c":5.44,"v":452250},{"d":"2002-05-29","o":5.37,"h":5.37,"l":5.29,"c":5.31,"v":545400},{"d":"2002-05-30","o":5.31,"h":5.36,"l":5.26,"c":5.36,"v":2011500},{"d":"2002-05-31","o":5.36,"h":5.64,"l":5.36,"c":5.59,"v":1877850},{"d":"2002-06-03","o":5.58,"h":5.66,"l":5.57,"c":5.61,"v":2408400},{"d":"2002-06-04","o":5.6,"h":5.6,"l":5.42,"c":5.47,"v":1615950},{"d":"2002-06-05","o":5.47,"h":5.52,"l":5.45,"c":5.48,"v":1433025},{"d":"2002-06-06","o":5.48,"h":5.48,"l":5.33,"c":5.34,"v":1156275},{"d":"2002-06-07","o":5.3,"h":5.37,"l":5.26,"c":5.37,"v":1232550},{"d":"2002-06-10","o":5.36,"h":5.54,"l":5.36,"c":5.47,"v":739800},{"d":"2002-06-11","o":5.47,"h":5.5,"l":5.42,"c":5.47,"v":1801575},{"d":"2002-06-12","o":5.47,"h":5.51,"l":5.41,"c":5.51,"v":645300},{"d":"2002-06-13","o":5.5,"h":5.51,"l":5.43,"c":5.43,"v":731700},{"d":"2002-06-14","o":5.4,"h":5.5,"l":5.37,"c":5.45,"v":636525},{"d":"2002-06-17","o":5.42,"h":5.59,"l":5.42,"c":5.59,"v":760050},{"d":"2002-06-18","o":5.7,"h":5.77,"l":5.69,"c":5.74,"v":771525},{"d":"2002-06-19","o":5.73,"h":5.76,"l":5.63,"c":5.65,"v":1199475},{"d":"2002-06-20","o":5.65,"h":5.76,"l":5.64,"c":5.66,"v":991575},{"d":"2002-06-21","o":5.66,"h":5.69,"l":5.63,"c":5.64,"v":991575},{"d":"2002-06-24","o":5.65,"h":5.71,"l":5.58,"c":5.64,"v":1046925},{"d":"2002-06-25","o":5.67,"h":5.73,"l":5.55,"c":5.57,"v":771525},{"d":"2002-06-26","o":5.56,"h":5.58,"l":5.47,"c":5.56,"v":694575},{"d":"2002-06-27","o":5.57,"h":5.64,"l":5.51,"c":5.57,"v":803925},{"d":"2002-06-28","o":5.56,"h":5.64,"l":5.48,"c":5.52,"v":1480275},{"d":"2002-07-01","o":5.5,"h":5.52,"l":5.32,"c":5.35,"v":754650},{"d":"2002-07-02","o":5.31,"h":5.37,"l":5.27,"c":5.33,"v":1332450},{"d":"2002-07-03","o":5.31,"h":5.32,"l":5.24,"c":5.3,"v":1148175},{"d":"2002-07-05","o":5.31,"h":5.54,"l":5.31,"c":5.53,"v":230175},{"d":"2002-07-08","o":5.52,"h":5.52,"l":5.36,"c":5.42,"v":1998675},{"d":"2002-07-09","o":5.41,"h":5.45,"l":5.32,"c":5.34,"v":654750},{"d":"2002-07-10","o":5.34,"h":5.34,"l":4.96,"c":4.99,"v":1421550},{"d":"2002-07-11","o":4.99,"h":5.01,"l":4.81,"c":5.01,"v":2053350},{"d":"2002-07-12","o":5.04,"h":5.12,"l":5,"c":5.01,"v":1298025},{"d":"2002-07-15","o":4.97,"h":4.99,"l":4.85,"c":4.96,"v":1502550},{"d":"2002-07-16","o":4.92,"h":5.01,"l":4.85,"c":4.88,"v":940950},{"d":"2002-07-17","o":4.88,"h":4.97,"l":4.79,"c":4.93,"v":1094175},{"d":"2002-07-18","o":4.93,"h":5.01,"l":4.82,"c":4.84,"v":742500},{"d":"2002-07-19","o":4.83,"h":4.85,"l":4.76,"c":4.79,"v":1161675},{"d":"2002-07-22","o":4.77,"h":4.78,"l":4.5,"c":4.55,"v":1314225},{"d":"2002-07-23","o":4.33,"h":4.51,"l":4.33,"c":4.39,"v":1952775},{"d":"2002-07-24","o":4.36,"h":4.52,"l":4.16,"c":4.52,"v":2287575},{"d":"2002-07-25","o":4.48,"h":4.59,"l":4.48,"c":4.58,"v":1978425},{"d":"2002-07-26","o":4.58,"h":4.73,"l":4.58,"c":4.7,"v":984825},{"d":"2002-07-29","o":4.67,"h":4.92,"l":4.67,"c":4.92,"v":750600},{"d":"2002-07-30","o":4.9,"h":4.96,"l":4.72,"c":4.93,"v":677025},{"d":"2002-07-31","o":4.92,"h":4.94,"l":4.83,"c":4.87,"v":689175},{"d":"2002-08-01","o":4.87,"h":4.88,"l":4.73,"c":4.75,"v":667575},{"d":"2002-08-02","o":4.75,"h":4.76,"l":4.54,"c":4.54,"v":464400},{"d":"2002-08-05","o":4.55,"h":4.6,"l":4.46,"c":4.52,"v":1167075},{"d":"2002-08-06","o":4.55,"h":4.9,"l":4.55,"c":4.85,"v":1290600},{"d":"2002-08-07","o":4.86,"h":4.93,"l":4.79,"c":4.92,"v":1754325},{"d":"2002-08-08","o":4.84,"h":4.93,"l":4.83,"c":4.91,"v":967950},{"d":"2002-08-09","o":4.9,"h":4.98,"l":4.82,"c":4.94,"v":685800},{"d":"2002-08-12","o":4.93,"h":4.93,"l":4.81,"c":4.91,"v":1374300},{"d":"2002-08-13","o":4.94,"h":4.94,"l":4.8,"c":4.8,"v":1296000},{"d":"2002-08-14","o":4.8,"h":4.85,"l":4.68,"c":4.84,"v":754650},{"d":"2002-08-15","o":4.85,"h":4.86,"l":4.77,"c":4.81,"v":1250775},{"d":"2002-08-16","o":4.81,"h":4.89,"l":4.81,"c":4.84,"v":1709775},{"d":"2002-08-19","o":4.85,"h":5.07,"l":4.85,"c":5.07,"v":1114425},{"d":"2002-08-20","o":5.07,"h":5.17,"l":5,"c":5.04,"v":887625},{"d":"2002-08-21","o":5.04,"h":5.18,"l":5.04,"c":5.17,"v":859275},{"d":"2002-08-22","o":5.19,"h":5.3,"l":5.19,"c":5.24,"v":1115100},{"d":"2002-08-23","o":5.22,"h":5.23,"l":5.18,"c":5.19,"v":1057725},{"d":"2002-08-26","o":5.19,"h":5.26,"l":5.13,"c":5.23,"v":1101600},{"d":"2002-08-27","o":5.23,"h":5.27,"l":5.17,"c":5.17,"v":927450},{"d":"2002-08-28","o":5.17,"h":5.17,"l":5.03,"c":5.05,"v":490725},{"d":"2002-08-29","o":5.16,"h":5.16,"l":4.96,"c":5.11,"v":399600},{"d":"2002-08-30","o":5.12,"h":5.22,"l":5.08,"c":5.1,"v":574425},{"d":"2002-09-03","o":5.07,"h":5.07,"l":4.86,"c":4.86,"v":707400},{"d":"2002-09-04","o":4.86,"h":5.01,"l":4.86,"c":5.01,"v":843075},{"d":"2002-09-05","o":5.01,"h":5.03,"l":4.9,"c":4.9,"v":502875},{"d":"2002-09-06","o":4.91,"h":5.05,"l":4.91,"c":4.99,"v":638550},{"d":"2002-09-09","o":5,"h":5.08,"l":4.92,"c":5.05,"v":513000},{"d":"2002-09-10","o":5.05,"h":5.05,"l":4.89,"c":4.94,"v":1048275},{"d":"2002-09-11","o":4.95,"h":5.01,"l":4.92,"c":4.98,"v":388800},{"d":"2002-09-12","o":4.94,"h":4.95,"l":4.83,"c":4.85,"v":567675},{"d":"2002-09-13","o":4.83,"h":4.84,"l":4.73,"c":4.74,"v":945000},{"d":"2002-09-16","o":4.73,"h":4.79,"l":4.66,"c":4.66,"v":670275},{"d":"2002-09-17","o":4.66,"h":4.67,"l":4.52,"c":4.55,"v":1357425},{"d":"2002-09-18","o":4.55,"h":4.57,"l":4.44,"c":4.45,"v":1576125},{"d":"2002-09-19","o":4.44,"h":4.46,"l":4.36,"c":4.36,"v":980775},{"d":"2002-09-20","o":4.36,"h":4.41,"l":4.34,"c":4.35,"v":2124900},{"d":"2002-09-23","o":4.35,"h":4.35,"l":4.14,"c":4.19,"v":1433025},{"d":"2002-09-24","o":4.17,"h":4.21,"l":4.12,"c":4.13,"v":1054350},{"d":"2002-09-25","o":4.17,"h":4.27,"l":4.14,"c":4.24,"v":1129950},{"d":"2002-09-26","o":4.23,"h":4.5,"l":4.23,"c":4.45,"v":805275},{"d":"2002-09-27","o":4.42,"h":4.47,"l":4.32,"c":4.33,"v":947700},{"d":"2002-09-30","o":4.3,"h":4.37,"l":4.22,"c":4.31,"v":1101600},{"d":"2002-10-01","o":4.3,"h":4.41,"l":4.21,"c":4.4,"v":1246725},{"d":"2002-10-02","o":4.4,"h":4.45,"l":4.34,"c":4.35,"v":967950},{"d":"2002-10-03","o":4.36,"h":4.45,"l":4.31,"c":4.33,"v":940950},{"d":"2002-10-04","o":4.35,"h":4.36,"l":4.16,"c":4.17,"v":1032750},{"d":"2002-10-07","o":4.18,"h":4.22,"l":4.09,"c":4.1,"v":612900},{"d":"2002-10-08","o":4.11,"h":4.17,"l":4.02,"c":4.13,"v":633825},{"d":"2002-10-09","o":4.09,"h":4.11,"l":3.89,"c":3.9,"v":895725},{"d":"2002-10-10","o":3.87,"h":4.02,"l":3.87,"c":4.02,"v":974025},{"d":"2002-10-11","o":4.09,"h":4.32,"l":4.09,"c":4.26,"v":1732050},{"d":"2002-10-14","o":4.25,"h":4.39,"l":4.24,"c":4.35,"v":1053675},{"d":"2002-10-15","o":4.41,"h":4.67,"l":4.41,"c":4.59,"v":1370250},{"d":"2002-10-16","o":4.58,"h":4.58,"l":4.41,"c":4.49,"v":1157625},{"d":"2002-10-17","o":4.55,"h":4.61,"l":4.52,"c":4.54,"v":942300},{"d":"2002-10-18","o":4.53,"h":4.61,"l":4.49,"c":4.61,"v":498150},{"d":"2002-10-21","o":4.6,"h":4.68,"l":4.56,"c":4.68,"v":521100},{"d":"2002-10-22","o":4.69,"h":4.78,"l":4.62,"c":4.72,"v":1090125},{"d":"2002-10-23","o":4.74,"h":4.91,"l":4.73,"c":4.91,"v":1672650},{"d":"2002-10-24","o":4.93,"h":4.95,"l":4.82,"c":4.85,"v":640575},{"d":"2002-10-25","o":4.84,"h":4.98,"l":4.81,"c":4.98,"v":739125},{"d":"2002-10-28","o":5.02,"h":5.02,"l":4.91,"c":4.96,"v":878850},{"d":"2002-10-29","o":4.93,"h":5.02,"l":4.83,"c":4.99,"v":1033425},{"d":"2002-10-30","o":4.99,"h":5.28,"l":4.99,"c":5.28,"v":1985850},{"d":"2002-10-31","o":5.28,"h":5.31,"l":5.14,"c":5.23,"v":903825},{"d":"2002-11-01","o":5.23,"h":5.41,"l":5.16,"c":5.4,"v":965925},{"d":"2002-11-04","o":5.44,"h":5.46,"l":5.36,"c":5.38,"v":776925},{"d":"2002-11-05","o":5.34,"h":5.34,"l":5.23,"c":5.26,"v":724275},{"d":"2002-11-06","o":5.27,"h":5.43,"l":5.25,"c":5.41,"v":752625},{"d":"2002-11-07","o":5.33,"h":5.33,"l":5.23,"c":5.24,"v":583200},{"d":"2002-11-08","o":5.11,"h":5.26,"l":5,"c":5.19,"v":1296000},{"d":"2002-11-11","o":5.2,"h":5.2,"l":5.09,"c":5.13,"v":899775},{"d":"2002-11-12","o":5.16,"h":5.29,"l":5.13,"c":5.22,"v":519750},{"d":"2002-11-13","o":5.23,"h":5.32,"l":5.14,"c":5.2,"v":454950},{"d":"2002-11-14","o":5.21,"h":5.3,"l":5.2,"c":5.29,"v":1065150},{"d":"2002-11-15","o":5.31,"h":5.42,"l":5.29,"c":5.36,"v":952425},{"d":"2002-11-18","o":5.48,"h":5.5,"l":5.28,"c":5.36,"v":738450},{"d":"2002-11-19","o":5.36,"h":5.49,"l":5.34,"c":5.39,"v":693225},{"d":"2002-11-20","o":5.38,"h":5.45,"l":5.33,"c":5.43,"v":432000},{"d":"2002-11-21","o":5.44,"h":5.58,"l":5.42,"c":5.56,"v":521100},{"d":"2002-11-22","o":5.56,"h":5.62,"l":5.5,"c":5.61,"v":569700},{"d":"2002-11-25","o":5.61,"h":5.63,"l":5.36,"c":5.37,"v":1576800},{"d":"2002-11-26","o":5.35,"h":5.4,"l":5.24,"c":5.36,"v":915975},{"d":"2002-11-27","o":5.38,"h":5.59,"l":5.38,"c":5.59,"v":654075},{"d":"2002-11-29","o":5.59,"h":5.6,"l":5.51,"c":5.51,"v":205200},{"d":"2002-12-02","o":5.53,"h":5.72,"l":5.47,"c":5.64,"v":1377675},{"d":"2002-12-03","o":5.61,"h":5.67,"l":5.59,"c":5.61,"v":993600},{"d":"2002-12-04","o":5.59,"h":5.64,"l":5.52,"c":5.59,"v":620325},{"d":"2002-12-05","o":5.6,"h":5.61,"l":5.47,"c":5.55,"v":521100},{"d":"2002-12-06","o":5.52,"h":5.57,"l":5.48,"c":5.56,"v":1281150},{"d":"2002-12-09","o":5.54,"h":5.55,"l":5.41,"c":5.44,"v":546750},{"d":"2002-12-10","o":5.43,"h":5.54,"l":5.41,"c":5.54,"v":961875},{"d":"2002-12-11","o":5.54,"h":5.59,"l":5.51,"c":5.59,"v":705375},{"d":"2002-12-12","o":5.59,"h":5.67,"l":5.55,"c":5.64,"v":518400},{"d":"2002-12-13","o":5.62,"h":5.62,"l":5.46,"c":5.47,"v":453600},{"d":"2002-12-16","o":5.45,"h":5.65,"l":5.45,"c":5.61,"v":974700},{"d":"2002-12-17","o":5.61,"h":5.71,"l":5.61,"c":5.7,"v":899775},{"d":"2002-12-18","o":5.69,"h":5.73,"l":5.57,"c":5.59,"v":1649700},{"d":"2002-12-19","o":5.6,"h":5.68,"l":5.59,"c":5.61,"v":599400},{"d":"2002-12-20","o":5.61,"h":5.61,"l":5.49,"c":5.57,"v":996300},{"d":"2002-12-23","o":5.57,"h":5.64,"l":5.53,"c":5.62,"v":790425},{"d":"2002-12-24","o":5.62,"h":5.62,"l":5.59,"c":5.6,"v":265275},{"d":"2002-12-26","o":5.59,"h":5.65,"l":5.53,"c":5.55,"v":411750},{"d":"2002-12-27","o":5.56,"h":5.56,"l":5.47,"c":5.47,"v":377325},{"d":"2002-12-30","o":5.5,"h":5.56,"l":5.48,"c":5.54,"v":1148175},{"d":"2002-12-31","o":5.55,"h":5.76,"l":5.5,"c":5.7,"v":1316250},{"d":"2003-01-02","o":5.73,"h":5.77,"l":5.69,"c":5.76,"v":1246050},{"d":"2003-01-03","o":5.76,"h":5.76,"l":5.65,"c":5.69,"v":537300},{"d":"2003-01-06","o":5.65,"h":5.81,"l":5.65,"c":5.79,"v":1182600},{"d":"2003-01-07","o":5.79,"h":5.79,"l":5.61,"c":5.73,"v":591975},{"d":"2003-01-08","o":5.73,"h":5.76,"l":5.64,"c":5.73,"v":1113750},{"d":"2003-01-09","o":5.73,"h":5.85,"l":5.73,"c":5.82,"v":503550},{"d":"2003-01-10","o":5.79,"h":5.85,"l":5.78,"c":5.84,"v":668250},{"d":"2003-01-13","o":5.85,"h":5.88,"l":5.76,"c":5.77,"v":1165725},{"d":"2003-01-14","o":5.77,"h":5.81,"l":5.73,"c":5.8,"v":542025},{"d":"2003-01-15","o":5.81,"h":5.88,"l":5.67,"c":5.77,"v":1078650},{"d":"2003-01-16","o":5.78,"h":5.94,"l":5.78,"c":5.85,"v":1539000},{"d":"2003-01-17","o":5.84,"h":5.84,"l":5.72,"c":5.76,"v":1019925},{"d":"2003-01-21","o":5.76,"h":5.76,"l":5.68,"c":5.73,"v":1721925},{"d":"2003-01-22","o":5.72,"h":5.72,"l":5.5,"c":5.56,"v":1262925},{"d":"2003-01-23","o":5.59,"h":5.68,"l":5.53,"c":5.64,"v":1023975},{"d":"2003-01-24","o":5.64,"h":5.65,"l":5.5,"c":5.55,"v":1065825},{"d":"2003-01-27","o":5.52,"h":5.52,"l":5.36,"c":5.4,"v":770175},{"d":"2003-01-28","o":5.42,"h":5.5,"l":5.33,"c":5.5,"v":840375},{"d":"2003-01-29","o":5.42,"h":5.42,"l":5.04,"c":5.33,"v":3943350},{"d":"2003-01-30","o":5.33,"h":5.34,"l":5.11,"c":5.11,"v":1761075},{"d":"2003-01-31","o":5.1,"h":5.13,"l":5.02,"c":5.11,"v":2114100},{"d":"2003-02-03","o":5.12,"h":5.13,"l":5.07,"c":5.09,"v":1003725},{"d":"2003-02-04","o":5.09,"h":5.09,"l":4.99,"c":5.08,"v":1775250},{"d":"2003-02-05","o":5.08,"h":5.08,"l":4.98,"c":4.98,"v":1362825},{"d":"2003-02-06","o":4.98,"h":5.03,"l":4.83,"c":4.96,"v":1169100},{"d":"2003-02-07","o":5,"h":5.01,"l":4.88,"c":4.88,"v":494100},{"d":"2003-02-10","o":4.86,"h":4.94,"l":4.85,"c":4.89,"v":625725},{"d":"2003-02-11","o":4.9,"h":4.98,"l":4.87,"c":4.91,"v":666225},{"d":"2003-02-12","o":4.91,"h":4.92,"l":4.81,"c":4.81,"v":595350},{"d":"2003-02-13","o":4.8,"h":4.84,"l":4.71,"c":4.79,"v":942975},{"d":"2003-02-14","o":4.8,"h":4.9,"l":4.76,"c":4.85,"v":930825},{"d":"2003-02-18","o":4.88,"h":5,"l":4.88,"c":4.99,"v":681075},{"d":"2003-02-19","o":4.99,"h":4.99,"l":4.88,"c":4.9,"v":619650},{"d":"2003-02-20","o":4.87,"h":4.94,"l":4.84,"c":4.84,"v":602775},{"d":"2003-02-21","o":4.83,"h":4.96,"l":4.82,"c":4.91,"v":475875},{"d":"2003-02-24","o":4.9,"h":4.9,"l":4.8,"c":4.8,"v":603450},{"d":"2003-02-25","o":4.79,"h":4.89,"l":4.73,"c":4.88,"v":580500},{"d":"2003-02-26","o":4.87,"h":4.9,"l":4.77,"c":4.77,"v":678375},{"d":"2003-02-27","o":4.79,"h":4.96,"l":4.79,"c":4.86,"v":612225},{"d":"2003-02-28","o":4.87,"h":4.95,"l":4.87,"c":4.89,"v":770175},{"d":"2003-03-03","o":4.87,"h":4.95,"l":4.75,"c":4.76,"v":614250},{"d":"2003-03-04","o":4.76,"h":4.88,"l":4.74,"c":4.79,"v":539325},{"d":"2003-03-05","o":4.8,"h":4.85,"l":4.74,"c":4.76,"v":630450},{"d":"2003-03-06","o":4.75,"h":4.75,"l":4.54,"c":4.61,"v":1146150},{"d":"2003-03-07","o":4.59,"h":4.63,"l":4.59,"c":4.6,"v":1892700},{"d":"2003-03-10","o":4.59,"h":4.59,"l":4.47,"c":4.49,"v":1415475},{"d":"2003-03-11","o":4.49,"h":4.53,"l":4.41,"c":4.43,"v":1374300},{"d":"2003-03-12","o":4.43,"h":4.45,"l":4.37,"c":4.4,"v":1258875},{"d":"2003-03-13","o":4.45,"h":4.94,"l":4.45,"c":4.91,"v":4051350},{"d":"2003-03-14","o":5.04,"h":5.06,"l":4.85,"c":4.86,"v":2129625},{"d":"2003-03-17","o":4.86,"h":5.19,"l":4.83,"c":5.19,"v":2353725},{"d":"2003-03-18","o":5.19,"h":5.2,"l":5.09,"c":5.15,"v":1484325},{"d":"2003-03-19","o":5.16,"h":5.16,"l":5.02,"c":5.11,"v":902475},{"d":"2003-03-20","o":5.11,"h":5.11,"l":4.98,"c":5,"v":1474875},{"d":"2003-03-21","o":5.02,"h":5.18,"l":5.01,"c":5.16,"v":1380375},{"d":"2003-03-24","o":5.09,"h":5.09,"l":4.94,"c":5.02,"v":702675},{"d":"2003-03-25","o":5.02,"h":5.07,"l":4.98,"c":5.07,"v":747900},{"d":"2003-03-26","o":5.07,"h":5.07,"l":5,"c":5.01,"v":1054350},{"d":"2003-03-27","o":5.01,"h":5.07,"l":4.99,"c":5.03,"v":676350},{"d":"2003-03-28","o":5.03,"h":5.03,"l":4.93,"c":4.95,"v":619650},{"d":"2003-03-31","o":4.92,"h":4.92,"l":4.83,"c":4.89,"v":932850},{"d":"2003-04-01","o":4.89,"h":4.98,"l":4.86,"c":4.98,"v":994950},{"d":"2003-04-02","o":5.07,"h":5.16,"l":5.01,"c":5.14,"v":830925},{"d":"2003-04-03","o":5.17,"h":5.24,"l":5.16,"c":5.18,"v":1466100},{"d":"2003-04-04","o":5.2,"h":5.26,"l":5.16,"c":5.21,"v":766800},{"d":"2003-04-07","o":5.3,"h":5.43,"l":5.23,"c":5.25,"v":929475},{"d":"2003-04-08","o":5.25,"h":5.29,"l":5.21,"c":5.24,"v":580500},{"d":"2003-04-09","o":5.25,"h":5.33,"l":5.12,"c":5.15,"v":989550},{"d":"2003-04-10","o":5.15,"h":5.2,"l":5.12,"c":5.16,"v":678375},{"d":"2003-04-11","o":5.2,"h":5.26,"l":5.1,"c":5.15,"v":707400},{"d":"2003-04-14","o":5.16,"h":5.31,"l":5.15,"c":5.31,"v":656775},{"d":"2003-04-15","o":5.29,"h":5.4,"l":5.21,"c":5.39,"v":689850},{"d":"2003-04-16","o":5.41,"h":5.44,"l":5.26,"c":5.26,"v":884925},{"d":"2003-04-17","o":5.32,"h":5.38,"l":5.29,"c":5.34,"v":1270350},{"d":"2003-04-21","o":5.35,"h":5.36,"l":5.3,"c":5.33,"v":838350},{"d":"2003-04-22","o":5.31,"h":5.33,"l":5.28,"c":5.3,"v":1719225},{"d":"2003-04-23","o":5.31,"h":5.38,"l":5.24,"c":5.37,"v":2818800},{"d":"2003-04-24","o":5.31,"h":5.35,"l":5.24,"c":5.3,"v":1304775},{"d":"2003-04-25","o":5.29,"h":5.29,"l":5.19,"c":5.2,"v":736425},{"d":"2003-04-28","o":5.21,"h":5.47,"l":5.21,"c":5.44,"v":851850},{"d":"2003-04-29","o":5.45,"h":5.55,"l":5.43,"c":5.53,"v":881550},{"d":"2003-04-30","o":5.54,"h":5.63,"l":5.52,"c":5.59,"v":1274400},{"d":"2003-05-01","o":5.62,"h":5.62,"l":5.49,"c":5.6,"v":1025325},{"d":"2003-05-02","o":5.62,"h":5.71,"l":5.6,"c":5.69,"v":1036800},{"d":"2003-05-05","o":5.71,"h":5.75,"l":5.61,"c":5.64,"v":673650},{"d":"2003-05-06","o":5.65,"h":5.79,"l":5.64,"c":5.76,"v":877500},{"d":"2003-05-07","o":5.75,"h":5.81,"l":5.73,"c":5.75,"v":1053675},{"d":"2003-05-08","o":5.73,"h":5.73,"l":5.61,"c":5.67,"v":673650},{"d":"2003-05-09","o":5.69,"h":5.8,"l":5.67,"c":5.73,"v":1293975},{"d":"2003-05-12","o":5.73,"h":5.78,"l":5.7,"c":5.77,"v":573750},{"d":"2003-05-13","o":5.77,"h":5.77,"l":5.66,"c":5.7,"v":513000},{"d":"2003-05-14","o":5.71,"h":5.72,"l":5.57,"c":5.59,"v":772875},{"d":"2003-05-15","o":5.62,"h":5.66,"l":5.53,"c":5.58,"v":1112400},{"d":"2003-05-16","o":5.57,"h":5.61,"l":5.5,"c":5.53,"v":1040850},{"d":"2003-05-19","o":5.5,"h":5.51,"l":5.28,"c":5.36,"v":1651725},{"d":"2003-05-20","o":5.38,"h":5.41,"l":5.29,"c":5.39,"v":1846800},{"d":"2003-05-21","o":5.39,"h":5.4,"l":5.3,"c":5.36,"v":1094175},{"d":"2003-05-22","o":5.36,"h":5.38,"l":5.3,"c":5.34,"v":1102275},{"d":"2003-05-23","o":5.33,"h":5.33,"l":5.27,"c":5.27,"v":845775},{"d":"2003-05-27","o":5.27,"h":5.4,"l":5.22,"c":5.39,"v":1139400},{"d":"2003-05-28","o":5.38,"h":5.44,"l":5.37,"c":5.42,"v":1041525},{"d":"2003-05-29","o":5.42,"h":5.5,"l":5.39,"c":5.43,"v":727650},{"d":"2003-05-30","o":5.44,"h":5.52,"l":5.44,"c":5.51,"v":760050},{"d":"2003-06-02","o":5.55,"h":5.59,"l":5.49,"c":5.5,"v":800550},{"d":"2003-06-03","o":5.46,"h":5.56,"l":5.22,"c":5.53,"v":1052325},{"d":"2003-06-04","o":5.53,"h":5.62,"l":5.51,"c":5.61,"v":743850},{"d":"2003-06-05","o":5.6,"h":5.64,"l":5.56,"c":5.62,"v":721575},{"d":"2003-06-06","o":5.64,"h":5.67,"l":5.55,"c":5.57,"v":1327725},{"d":"2003-06-09","o":5.56,"h":5.6,"l":5.47,"c":5.47,"v":640575},{"d":"2003-06-10","o":5.48,"h":5.55,"l":5.47,"c":5.55,"v":491400},{"d":"2003-06-11","o":5.53,"h":5.66,"l":5.5,"c":5.66,"v":857250},{"d":"2003-06-12","o":5.69,"h":5.8,"l":5.68,"c":5.72,"v":1040175},{"d":"2003-06-13","o":5.7,"h":5.72,"l":5.63,"c":5.63,"v":898425},{"d":"2003-06-16","o":5.59,"h":5.7,"l":5.59,"c":5.7,"v":749250},{"d":"2003-06-17","o":5.7,"h":5.7,"l":5.6,"c":5.66,"v":571050},{"d":"2003-06-18","o":5.66,"h":5.68,"l":5.62,"c":5.67,"v":1111725},{"d":"2003-06-19","o":5.66,"h":5.72,"l":5.63,"c":5.67,"v":995625},{"d":"2003-06-20","o":5.7,"h":5.73,"l":5.68,"c":5.7,"v":947025},{"d":"2003-06-23","o":5.69,"h":5.69,"l":5.57,"c":5.59,"v":1019925},{"d":"2003-06-24","o":5.59,"h":5.66,"l":5.56,"c":5.59,"v":1362150},{"d":"2003-06-25","o":5.58,"h":5.69,"l":5.56,"c":5.63,"v":909225},{"d":"2003-06-26","o":5.62,"h":5.7,"l":5.59,"c":5.64,"v":1261575},{"d":"2003-06-27","o":5.64,"h":5.7,"l":5.58,"c":5.6,"v":1131300},{"d":"2003-06-30","o":5.59,"h":5.61,"l":5.43,"c":5.43,"v":4887000},{"d":"2003-07-01","o":5.44,"h":5.57,"l":5.44,"c":5.56,"v":2115450},{"d":"2003-07-02","o":5.56,"h":5.65,"l":5.55,"c":5.65,"v":1181250},{"d":"2003-07-03","o":5.64,"h":5.75,"l":5.64,"c":5.73,"v":1254150},{"d":"2003-07-07","o":5.73,"h":5.84,"l":5.71,"c":5.72,"v":1273050},{"d":"2003-07-08","o":5.7,"h":5.9,"l":5.7,"c":5.88,"v":1163700},{"d":"2003-07-09","o":5.88,"h":5.88,"l":5.8,"c":5.85,"v":1424925},{"d":"2003-07-10","o":5.82,"h":5.91,"l":5.8,"c":5.87,"v":1495800},{"d":"2003-07-11","o":5.9,"h":5.95,"l":5.89,"c":5.95,"v":818775},{"d":"2003-07-14","o":6.01,"h":6.01,"l":5.83,"c":5.87,"v":819450},{"d":"2003-07-15","o":5.87,"h":5.94,"l":5.84,"c":5.93,"v":1009125},{"d":"2003-07-16","o":5.92,"h":5.94,"l":5.83,"c":5.88,"v":645300},{"d":"2003-07-17","o":5.85,"h":5.89,"l":5.71,"c":5.72,"v":1787400},{"d":"2003-07-18","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":612225},{"d":"2003-07-21","o":5.85,"h":5.92,"l":5.74,"c":5.82,"v":820800},{"d":"2003-07-22","o":5.75,"h":5.87,"l":5.67,"c":5.85,"v":1269000},{"d":"2003-07-23","o":5.85,"h":5.87,"l":5.74,"c":5.86,"v":1082025},{"d":"2003-07-24","o":5.89,"h":5.89,"l":5.84,"c":5.85,"v":820800},{"d":"2003-07-25","o":5.84,"h":5.93,"l":5.83,"c":5.9,"v":830250},{"d":"2003-07-28","o":5.89,"h":5.92,"l":5.85,"c":5.89,"v":574425},{"d":"2003-07-29","o":5.89,"h":5.93,"l":5.85,"c":5.93,"v":769500},{"d":"2003-07-30","o":5.93,"h":5.93,"l":5.85,"c":5.88,"v":515025},{"d":"2003-07-31","o":5.89,"h":5.9,"l":5.85,"c":5.86,"v":975375},{"d":"2003-08-01","o":5.85,"h":5.88,"l":5.84,"c":5.87,"v":1010475},{"d":"2003-08-04","o":5.86,"h":5.9,"l":5.83,"c":5.87,"v":677025},{"d":"2003-08-05","o":5.87,"h":5.87,"l":5.83,"c":5.83,"v":823500},{"d":"2003-08-06","o":5.82,"h":5.85,"l":5.79,"c":5.82,"v":605475},{"d":"2003-08-07","o":5.81,"h":5.84,"l":5.79,"c":5.83,"v":620325},{"d":"2003-08-08","o":5.81,"h":5.88,"l":5.81,"c":5.88,"v":625050},{"d":"2003-08-11","o":5.87,"h":5.89,"l":5.86,"c":5.88,"v":457650},{"d":"2003-08-12","o":5.87,"h":5.91,"l":5.87,"c":5.9,"v":618300},{"d":"2003-08-13","o":5.9,"h":5.99,"l":5.9,"c":5.99,"v":831600},{"d":"2003-08-14","o":6,"h":6.07,"l":5.93,"c":6.05,"v":969300},{"d":"2003-08-15","o":6.07,"h":6.07,"l":6.04,"c":6.06,"v":321300},{"d":"2003-08-18","o":6.06,"h":6.24,"l":6.04,"c":6.24,"v":1067175},{"d":"2003-08-19","o":6.24,"h":6.29,"l":6.2,"c":6.22,"v":969975},{"d":"2003-08-20","o":6.15,"h":6.29,"l":6.12,"c":6.25,"v":1350000},{"d":"2003-08-21","o":6.25,"h":6.33,"l":6.24,"c":6.32,"v":882900},{"d":"2003-08-22","o":6.32,"h":6.32,"l":6.24,"c":6.26,"v":1340550},{"d":"2003-08-25","o":6.25,"h":6.25,"l":6.17,"c":6.21,"v":988200},{"d":"2003-08-26","o":6.2,"h":6.21,"l":6.12,"c":6.17,"v":544050},{"d":"2003-08-27","o":6.16,"h":6.16,"l":6.12,"c":6.14,"v":816750},{"d":"2003-08-28","o":6.14,"h":6.21,"l":6.07,"c":6.21,"v":391500},{"d":"2003-08-29","o":6.2,"h":6.22,"l":6.18,"c":6.22,"v":342225},{"d":"2003-09-02","o":6.22,"h":6.36,"l":6.21,"c":6.34,"v":710775},{"d":"2003-09-03","o":6.33,"h":6.35,"l":6.28,"c":6.29,"v":871425},{"d":"2003-09-04","o":6.28,"h":6.3,"l":6.27,"c":6.29,"v":780975},{"d":"2003-09-05","o":6.25,"h":6.25,"l":6.18,"c":6.19,"v":577125},{"d":"2003-09-08","o":6.21,"h":6.25,"l":6.16,"c":6.18,"v":775575},{"d":"2003-09-09","o":6.19,"h":6.21,"l":6.15,"c":6.16,"v":675675},{"d":"2003-09-10","o":6.13,"h":6.13,"l":5.98,"c":6,"v":1109025},{"d":"2003-09-11","o":6.01,"h":6.09,"l":6,"c":6.09,"v":816075},{"d":"2003-09-12","o":6.07,"h":6.12,"l":6.02,"c":6.09,"v":867375},{"d":"2003-09-15","o":6.09,"h":6.17,"l":6.08,"c":6.16,"v":1165050},{"d":"2003-09-16","o":6.16,"h":6.33,"l":6.16,"c":6.32,"v":1199475},{"d":"2003-09-17","o":6.32,"h":6.49,"l":6.32,"c":6.46,"v":1979100},{"d":"2003-09-18","o":6.52,"h":6.56,"l":6.46,"c":6.53,"v":1534950},{"d":"2003-09-19","o":6.53,"h":6.62,"l":6.5,"c":6.56,"v":899775},{"d":"2003-09-22","o":6.54,"h":6.63,"l":6.48,"c":6.55,"v":1399950},{"d":"2003-09-23","o":6.55,"h":6.63,"l":6.55,"c":6.61,"v":1649025},{"d":"2003-09-24","o":6.61,"h":6.62,"l":6.52,"c":6.53,"v":1288575},{"d":"2003-09-25","o":6.55,"h":6.55,"l":6.44,"c":6.45,"v":621000},{"d":"2003-09-26","o":6.44,"h":6.47,"l":6.4,"c":6.44,"v":1084725},{"d":"2003-09-29","o":6.47,"h":6.5,"l":6.41,"c":6.44,"v":995625},{"d":"2003-09-30","o":6.43,"h":6.43,"l":6.28,"c":6.35,"v":1141425},{"d":"2003-10-01","o":6.37,"h":6.63,"l":6.36,"c":6.63,"v":1239300},{"d":"2003-10-02","o":6.63,"h":6.66,"l":6.57,"c":6.59,"v":723600},{"d":"2003-10-03","o":6.64,"h":6.71,"l":6.63,"c":6.66,"v":603450},{"d":"2003-10-06","o":6.65,"h":6.75,"l":6.64,"c":6.73,"v":415125},{"d":"2003-10-07","o":6.7,"h":6.92,"l":6.7,"c":6.81,"v":1390500},{"d":"2003-10-08","o":6.82,"h":6.84,"l":6.77,"c":6.77,"v":523125},{"d":"2003-10-09","o":6.81,"h":6.89,"l":6.75,"c":6.77,"v":452250},{"d":"2003-10-10","o":6.79,"h":6.84,"l":6.77,"c":6.78,"v":305100},{"d":"2003-10-13","o":6.77,"h":6.86,"l":6.77,"c":6.82,"v":300375},{"d":"2003-10-14","o":6.8,"h":6.84,"l":6.78,"c":6.82,"v":527175},{"d":"2003-10-15","o":6.86,"h":7.05,"l":6.83,"c":7,"v":1273725},{"d":"2003-10-16","o":6.99,"h":7.17,"l":6.97,"c":7.07,"v":1339200},{"d":"2003-10-17","o":7.07,"h":7.07,"l":6.92,"c":6.92,"v":581850},{"d":"2003-10-20","o":6.9,"h":6.99,"l":6.74,"c":6.95,"v":577125},{"d":"2003-10-21","o":6.67,"h":6.85,"l":6.59,"c":6.8,"v":1937250},{"d":"2003-10-22","o":6.71,"h":6.77,"l":6.69,"c":6.73,"v":847800},{"d":"2003-10-23","o":6.7,"h":6.7,"l":6.6,"c":6.64,"v":789075},{"d":"2003-10-24","o":6.63,"h":6.69,"l":6.53,"c":6.56,"v":1777950},{"d":"2003-10-27","o":6.53,"h":6.78,"l":6.53,"c":6.75,"v":1336500},{"d":"2003-10-28","o":6.78,"h":6.89,"l":6.73,"c":6.88,"v":1073250},{"d":"2003-10-29","o":6.88,"h":7.04,"l":6.88,"c":7.03,"v":1367550},{"d":"2003-10-30","o":7.04,"h":7.04,"l":6.98,"c":7.01,"v":691875},{"d":"2003-10-31","o":7.01,"h":7.04,"l":6.89,"c":6.97,"v":1418850},{"d":"2003-11-03","o":6.94,"h":7.11,"l":6.94,"c":7.11,"v":1130625},{"d":"2003-11-04","o":7.1,"h":7.15,"l":7.07,"c":7.09,"v":1303425},{"d":"2003-11-05","o":7.08,"h":7.11,"l":7.01,"c":7.07,"v":820125},{"d":"2003-11-06","o":7.06,"h":7.09,"l":7,"c":7.07,"v":1563300},{"d":"2003-11-07","o":7.09,"h":7.12,"l":7.04,"c":7.12,"v":868725},{"d":"2003-11-10","o":7.07,"h":7.09,"l":6.98,"c":7.01,"v":803250},{"d":"2003-11-11","o":6.97,"h":7,"l":6.93,"c":6.96,"v":671625},{"d":"2003-11-12","o":6.96,"h":7.06,"l":6.96,"c":7.04,"v":806625},{"d":"2003-11-13","o":7.04,"h":7.05,"l":6.99,"c":7.01,"v":984150},{"d":"2003-11-14","o":6.99,"h":7.01,"l":6.89,"c":6.9,"v":1281825},{"d":"2003-11-17","o":6.79,"h":6.89,"l":6.76,"c":6.88,"v":1652400},{"d":"2003-11-18","o":6.87,"h":6.95,"l":6.87,"c":6.9,"v":848475},{"d":"2003-11-19","o":6.89,"h":6.91,"l":6.83,"c":6.85,"v":1071225},{"d":"2003-11-20","o":6.84,"h":6.84,"l":6.72,"c":6.76,"v":1387800},{"d":"2003-11-21","o":6.78,"h":6.87,"l":6.76,"c":6.82,"v":550125},{"d":"2003-11-24","o":6.84,"h":6.96,"l":6.84,"c":6.96,"v":501525},{"d":"2003-11-25","o":6.95,"h":6.97,"l":6.9,"c":6.96,"v":612900},{"d":"2003-11-26","o":6.96,"h":6.96,"l":6.91,"c":6.94,"v":345600},{"d":"2003-11-28","o":6.94,"h":7.01,"l":6.92,"c":7.01,"v":165375},{"d":"2003-12-01","o":7.01,"h":7.11,"l":7.01,"c":7.1,"v":1059075},{"d":"2003-12-02","o":7.04,"h":7.16,"l":7.02,"c":7.13,"v":1260225},{"d":"2003-12-03","o":7.12,"h":7.13,"l":7.06,"c":7.08,"v":986850},{"d":"2003-12-04","o":7.07,"h":7.07,"l":6.99,"c":7.01,"v":512325},{"d":"2003-12-05","o":6.99,"h":7,"l":6.95,"c":6.96,"v":284850},{"d":"2003-12-08","o":6.96,"h":7,"l":6.9,"c":6.99,"v":778275},{"d":"2003-12-09","o":7.01,"h":7.02,"l":6.9,"c":6.91,"v":569025},{"d":"2003-12-10","o":6.9,"h":6.94,"l":6.79,"c":6.79,"v":1110375},{"d":"2003-12-11","o":6.78,"h":6.9,"l":6.78,"c":6.88,"v":867375},{"d":"2003-12-12","o":6.89,"h":6.94,"l":6.84,"c":6.94,"v":963900},{"d":"2003-12-15","o":6.98,"h":7.02,"l":6.93,"c":6.95,"v":481950},{"d":"2003-12-16","o":6.96,"h":6.96,"l":6.85,"c":6.9,"v":398250},{"d":"2003-12-17","o":6.93,"h":7.03,"l":6.89,"c":7.03,"v":758700},{"d":"2003-12-18","o":7.02,"h":7.19,"l":7.01,"c":7.19,"v":695250},{"d":"2003-12-19","o":7.17,"h":7.18,"l":7.08,"c":7.17,"v":494775},{"d":"2003-12-22","o":7.17,"h":7.23,"l":7.15,"c":7.23,"v":589950},{"d":"2003-12-23","o":7.22,"h":7.22,"l":7.16,"c":7.19,"v":543375},{"d":"2003-12-24","o":7.19,"h":7.22,"l":7.18,"c":7.2,"v":193050},{"d":"2003-12-26","o":7.2,"h":7.22,"l":7.19,"c":7.21,"v":110700},{"d":"2003-12-29","o":7.23,"h":7.24,"l":7.16,"c":7.19,"v":465750},{"d":"2003-12-30","o":7.2,"h":7.2,"l":7.16,"c":7.18,"v":314550},{"d":"2003-12-31","o":7.17,"h":7.19,"l":7.13,"c":7.15,"v":465075},{"d":"2004-01-02","o":7.16,"h":7.26,"l":7.15,"c":7.25,"v":621675},{"d":"2004-01-05","o":7.28,"h":7.41,"l":7.25,"c":7.41,"v":826200},{"d":"2004-01-06","o":7.39,"h":7.39,"l":7.33,"c":7.34,"v":869400},{"d":"2004-01-07","o":7.34,"h":7.39,"l":7.33,"c":7.38,"v":390825},{"d":"2004-01-08","o":7.39,"h":7.4,"l":7.34,"c":7.39,"v":434700},{"d":"2004-01-09","o":7.39,"h":7.43,"l":7.35,"c":7.41,"v":893025},{"d":"2004-01-12","o":7.39,"h":7.41,"l":7.37,"c":7.41,"v":583875},{"d":"2004-01-13","o":7.37,"h":7.4,"l":7.35,"c":7.4,"v":663525},{"d":"2004-01-14","o":7.4,"h":7.46,"l":7.39,"c":7.41,"v":398250},{"d":"2004-01-15","o":7.39,"h":7.44,"l":7.38,"c":7.44,"v":854550},{"d":"2004-01-16","o":7.44,"h":7.45,"l":7.39,"c":7.43,"v":368550},{"d":"2004-01-20","o":7.43,"h":7.55,"l":7.4,"c":7.55,"v":1505250},{"d":"2004-01-21","o":7.55,"h":7.55,"l":7.49,"c":7.54,"v":764775},{"d":"2004-01-22","o":7.53,"h":7.54,"l":7.47,"c":7.49,"v":573750},{"d":"2004-01-23","o":7.48,"h":7.52,"l":7.43,"c":7.45,"v":698625},{"d":"2004-01-26","o":7.44,"h":7.47,"l":7.39,"c":7.46,"v":476550},{"d":"2004-01-27","o":7.45,"h":7.49,"l":7.41,"c":7.44,"v":632475},{"d":"2004-01-28","o":7.48,"h":7.55,"l":7.41,"c":7.43,"v":1457325},{"d":"2004-01-29","o":7.45,"h":7.5,"l":7.41,"c":7.49,"v":938925},{"d":"2004-01-30","o":7.52,"h":7.63,"l":7.44,"c":7.63,"v":1255500},{"d":"2004-02-02","o":7.63,"h":7.67,"l":7.51,"c":7.52,"v":1140750},{"d":"2004-02-03","o":7.51,"h":7.53,"l":7.47,"c":7.48,"v":762750},{"d":"2004-02-04","o":7.48,"h":7.51,"l":7.45,"c":7.48,"v":1197450},{"d":"2004-02-05","o":7.48,"h":7.49,"l":7.41,"c":7.43,"v":847125},{"d":"2004-02-06","o":7.41,"h":7.47,"l":7.39,"c":7.47,"v":886275},{"d":"2004-02-09","o":7.45,"h":7.49,"l":7.34,"c":7.34,"v":883575},{"d":"2004-02-10","o":7.34,"h":7.35,"l":7.26,"c":7.33,"v":1493775},{"d":"2004-02-11","o":7.31,"h":7.39,"l":7.27,"c":7.33,"v":948375},{"d":"2004-02-12","o":7.33,"h":7.43,"l":7.33,"c":7.41,"v":1077975},{"d":"2004-02-13","o":7.4,"h":7.48,"l":7.39,"c":7.41,"v":864675},{"d":"2004-02-17","o":7.39,"h":7.47,"l":7.39,"c":7.47,"v":393525},{"d":"2004-02-18","o":7.46,"h":7.51,"l":7.4,"c":7.42,"v":384075},{"d":"2004-02-19","o":7.44,"h":7.48,"l":7.35,"c":7.35,"v":496125},{"d":"2004-02-20","o":7.36,"h":7.39,"l":7.3,"c":7.36,"v":487350},{"d":"2004-02-23","o":7.35,"h":7.4,"l":7.25,"c":7.26,"v":551475},{"d":"2004-02-24","o":7.26,"h":7.35,"l":7.23,"c":7.26,"v":549450},{"d":"2004-02-25","o":7.24,"h":7.38,"l":7.23,"c":7.35,"v":626400},{"d":"2004-02-26","o":7.33,"h":7.4,"l":7.33,"c":7.38,"v":358425},{"d":"2004-02-27","o":7.4,"h":7.4,"l":7.29,"c":7.36,"v":727650},{"d":"2004-03-01","o":7.32,"h":7.49,"l":7.32,"c":7.44,"v":1017900},{"d":"2004-03-02","o":7.46,"h":7.61,"l":7.34,"c":7.38,"v":488700},{"d":"2004-03-03","o":7.35,"h":7.36,"l":7.21,"c":7.33,"v":739800},{"d":"2004-03-04","o":7.3,"h":7.35,"l":7.23,"c":7.33,"v":844088},{"d":"2004-03-05","o":7.31,"h":7.45,"l":7.29,"c":7.4,"v":464063},{"d":"2004-03-08","o":7.37,"h":7.37,"l":7.24,"c":7.24,"v":571725},{"d":"2004-03-09","o":7.23,"h":7.25,"l":7.19,"c":7.2,"v":469800},{"d":"2004-03-10","o":7.26,"h":7.27,"l":7.17,"c":7.19,"v":816413},{"d":"2004-03-11","o":7.19,"h":7.19,"l":7,"c":7,"v":650025},{"d":"2004-03-12","o":7,"h":7.16,"l":6.98,"c":7.16,"v":354713},{"d":"2004-03-15","o":7.14,"h":7.19,"l":6.97,"c":6.98,"v":734738},{"d":"2004-03-16","o":6.98,"h":7.07,"l":6.97,"c":6.99,"v":425588},{"d":"2004-03-17","o":7.04,"h":7.13,"l":7.02,"c":7.09,"v":453938},{"d":"2004-03-18","o":7.12,"h":7.13,"l":6.95,"c":7.08,"v":466763},{"d":"2004-03-19","o":7.1,"h":7.1,"l":6.96,"c":6.98,"v":1231538},{"d":"2004-03-22","o":6.91,"h":6.94,"l":6.81,"c":6.83,"v":568350},{"d":"2004-03-23","o":6.89,"h":6.92,"l":6.83,"c":6.87,"v":291938},{"d":"2004-03-24","o":6.86,"h":6.95,"l":6.86,"c":6.86,"v":388125},{"d":"2004-03-25","o":6.9,"h":7.09,"l":6.89,"c":7.05,"v":721238},{"d":"2004-03-26","o":7.08,"h":7.23,"l":7.05,"c":7.23,"v":1178213},{"d":"2004-03-29","o":7.23,"h":7.58,"l":7.23,"c":7.54,"v":1530225},{"d":"2004-03-30","o":7.5,"h":7.56,"l":7.45,"c":7.56,"v":867713},{"d":"2004-03-31","o":7.56,"h":7.65,"l":7.48,"c":7.6,"v":1370925},{"d":"2004-04-01","o":7.64,"h":7.8,"l":7.64,"c":7.75,"v":678713},{"d":"2004-04-02","o":7.85,"h":7.93,"l":7.84,"c":7.88,"v":588938},{"d":"2004-04-05","o":7.85,"h":7.98,"l":7.84,"c":7.91,"v":567000},{"d":"2004-04-06","o":7.88,"h":7.94,"l":7.83,"c":7.91,"v":464400},{"d":"2004-04-07","o":7.91,"h":7.94,"l":7.8,"c":7.88,"v":470475},{"d":"2004-04-08","o":7.93,"h":7.97,"l":7.89,"c":7.96,"v":430313},{"d":"2004-04-12","o":7.97,"h":8.06,"l":7.91,"c":7.99,"v":571050},{"d":"2004-04-13","o":7.97,"h":8.03,"l":7.88,"c":7.88,"v":915975},{"d":"2004-04-14","o":7.89,"h":7.98,"l":7.83,"c":7.92,"v":541350},{"d":"2004-04-15","o":7.92,"h":7.99,"l":7.85,"c":7.92,"v":650700},{"d":"2004-04-16","o":7.9,"h":7.96,"l":7.8,"c":7.94,"v":515700},{"d":"2004-04-19","o":7.97,"h":8,"l":7.82,"c":8,"v":280125},{"d":"2004-04-20","o":8,"h":8.1,"l":7.99,"c":8.09,"v":1237950},{"d":"2004-04-21","o":8.16,"h":8.56,"l":8.16,"c":8.22,"v":2727675},{"d":"2004-04-22","o":8.22,"h":8.24,"l":8.18,"c":8.21,"v":1472513},{"d":"2004-04-23","o":8.25,"h":8.25,"l":8.18,"c":8.18,"v":1208925},{"d":"2004-04-26","o":8.09,"h":8.13,"l":7.98,"c":8,"v":1503225},{"d":"2004-04-27","o":8,"h":8.13,"l":7.98,"c":8.06,"v":1026000},{"d":"2004-04-28","o":8,"h":8.09,"l":7.94,"c":8.01,"v":950063},{"d":"2004-04-29","o":8.04,"h":8.05,"l":7.82,"c":7.87,"v":411413},{"d":"2004-04-30","o":7.87,"h":7.91,"l":7.79,"c":7.85,"v":552150},{"d":"2004-05-03","o":7.85,"h":7.88,"l":7.76,"c":7.86,"v":922050},{"d":"2004-05-04","o":7.86,"h":7.99,"l":7.84,"c":7.86,"v":1503900},{"d":"2004-05-05","o":7.86,"h":8.04,"l":7.86,"c":8.01,"v":689850},{"d":"2004-05-06","o":7.97,"h":7.97,"l":7.76,"c":7.88,"v":972000},{"d":"2004-05-07","o":7.8,"h":7.91,"l":7.67,"c":7.68,"v":402975},{"d":"2004-05-10","o":7.67,"h":7.72,"l":7.45,"c":7.64,"v":716850},{"d":"2004-05-11","o":7.64,"h":7.79,"l":7.58,"c":7.79,"v":1005413},{"d":"2004-05-12","o":7.73,"h":7.73,"l":7.51,"c":7.64,"v":966938},{"d":"2004-05-13","o":7.59,"h":7.79,"l":7.59,"c":7.72,"v":672300},{"d":"2004-05-14","o":7.74,"h":7.79,"l":7.65,"c":7.68,"v":854550},{"d":"2004-05-17","o":7.64,"h":7.82,"l":7.61,"c":7.68,"v":863663},{"d":"2004-05-18","o":7.73,"h":7.82,"l":7.69,"c":7.69,"v":794475},{"d":"2004-05-19","o":7.7,"h":7.86,"l":7.62,"c":7.63,"v":603788},{"d":"2004-05-20","o":7.67,"h":7.75,"l":7.62,"c":7.67,"v":363825},{"d":"2004-05-21","o":7.68,"h":7.82,"l":7.64,"c":7.82,"v":774225},{"d":"2004-05-24","o":7.8,"h":7.87,"l":7.76,"c":7.83,"v":496125},{"d":"2004-05-25","o":7.83,"h":7.95,"l":7.75,"c":7.85,"v":633150},{"d":"2004-05-26","o":7.81,"h":7.93,"l":7.77,"c":7.93,"v":678375},{"d":"2004-05-27","o":7.93,"h":7.97,"l":7.85,"c":7.92,"v":649013},{"d":"2004-05-28","o":7.92,"h":8.02,"l":7.87,"c":8,"v":924750},{"d":"2004-06-01","o":7.93,"h":8.07,"l":7.93,"c":8.03,"v":671963},{"d":"2004-06-02","o":8.09,"h":8.15,"l":8.04,"c":8.13,"v":855225},{"d":"2004-06-03","o":8.09,"h":8.09,"l":7.96,"c":7.96,"v":645638},{"d":"2004-06-04","o":7.98,"h":8.11,"l":7.94,"c":8.04,"v":523800},{"d":"2004-06-07","o":8.12,"h":8.26,"l":8.06,"c":8.26,"v":530213},{"d":"2004-06-08","o":8.18,"h":8.33,"l":8.13,"c":8.3,"v":1038488},{"d":"2004-06-09","o":8.27,"h":8.29,"l":8.16,"c":8.16,"v":479925},{"d":"2004-06-10","o":8.19,"h":8.33,"l":8.18,"c":8.28,"v":585225},{"d":"2004-06-14","o":8.21,"h":8.28,"l":8.19,"c":8.22,"v":695925},{"d":"2004-06-15","o":8.23,"h":8.67,"l":8.21,"c":8.62,"v":1715850},{"d":"2004-06-16","o":8.59,"h":8.83,"l":8.55,"c":8.81,"v":1564988},{"d":"2004-06-17","o":8.76,"h":8.79,"l":8.62,"c":8.71,"v":1779300},{"d":"2004-06-18","o":8.71,"h":8.82,"l":8.71,"c":8.73,"v":1008450},{"d":"2004-06-21","o":8.71,"h":8.71,"l":8.56,"c":8.58,"v":816750},{"d":"2004-06-22","o":8.61,"h":8.79,"l":8.57,"c":8.75,"v":1232550},{"d":"2004-06-23","o":8.8,"h":8.94,"l":8.7,"c":8.88,"v":1246050},{"d":"2004-06-24","o":8.94,"h":8.94,"l":8.81,"c":8.85,"v":894713},{"d":"2004-06-25","o":8.88,"h":8.98,"l":8.85,"c":8.94,"v":1961213},{"d":"2004-06-28","o":8.91,"h":8.97,"l":8.88,"c":8.92,"v":1253813},{"d":"2004-06-29","o":8.93,"h":9.18,"l":8.91,"c":9.16,"v":1172138},{"d":"2004-06-30","o":9.11,"h":9.19,"l":9.09,"c":9.16,"v":1476225},{"d":"2004-07-01","o":9.11,"h":9.16,"l":9,"c":9.11,"v":1249425},{"d":"2004-07-02","o":9.05,"h":9.07,"l":8.86,"c":8.94,"v":1163025},{"d":"2004-07-06","o":8.94,"h":9.01,"l":8.89,"c":8.89,"v":941625},{"d":"2004-07-07","o":8.92,"h":9.03,"l":8.86,"c":8.92,"v":1632825},{"d":"2004-07-08","o":8.96,"h":9.1,"l":8.87,"c":9.04,"v":1108350},{"d":"2004-07-09","o":9.04,"h":9.21,"l":9.04,"c":9.11,"v":997988},{"d":"2004-07-12","o":9.11,"h":9.11,"l":8.94,"c":9.06,"v":940613},{"d":"2004-07-13","o":9.06,"h":9.19,"l":9.05,"c":9.1,"v":1195425},{"d":"2004-07-14","o":9.05,"h":9.16,"l":8.99,"c":9.08,"v":1155938},{"d":"2004-07-15","o":9.08,"h":9.11,"l":9.04,"c":9.09,"v":1730025},{"d":"2004-07-16","o":9.09,"h":9.15,"l":9,"c":9,"v":742163},{"d":"2004-07-19","o":9.03,"h":9.05,"l":8.96,"c":9.01,"v":882563},{"d":"2004-07-20","o":9.04,"h":9.08,"l":8.98,"c":9.01,"v":1409400},{"d":"2004-07-21","o":9.02,"h":9.46,"l":9.02,"c":9.44,"v":3080700},{"d":"2004-07-22","o":9.44,"h":9.52,"l":9.23,"c":9.4,"v":1350338},{"d":"2004-07-23","o":9.36,"h":9.36,"l":9.14,"c":9.16,"v":1406025},{"d":"2004-07-26","o":9.16,"h":9.32,"l":8.97,"c":9.07,"v":1394550},{"d":"2004-07-27","o":9.07,"h":9.07,"l":8.97,"c":9.01,"v":1626750},{"d":"2004-07-28","o":9.02,"h":9.14,"l":8.87,"c":9.05,"v":789075},{"d":"2004-07-29","o":9.07,"h":9.18,"l":9.05,"c":9.16,"v":835988},{"d":"2004-07-30","o":9.11,"h":9.15,"l":8.98,"c":9.14,"v":648338},{"d":"2004-08-02","o":9.13,"h":9.16,"l":8.96,"c":9.16,"v":701325},{"d":"2004-08-03","o":9.13,"h":9.13,"l":8.95,"c":9.04,"v":651713},{"d":"2004-08-04","o":9.04,"h":9.11,"l":8.95,"c":9.1,"v":532913},{"d":"2004-08-05","o":9.1,"h":9.1,"l":8.85,"c":8.89,"v":893700},{"d":"2004-08-06","o":8.86,"h":8.86,"l":8.52,"c":8.57,"v":715838},{"d":"2004-08-09","o":8.57,"h":8.65,"l":8.52,"c":8.54,"v":1117125},{"d":"2004-08-10","o":8.56,"h":8.78,"l":8.56,"c":8.75,"v":1423913},{"d":"2004-08-11","o":8.7,"h":8.7,"l":8.45,"c":8.57,"v":1115775},{"d":"2004-08-12","o":8.57,"h":8.57,"l":8.35,"c":8.48,"v":814725},{"d":"2004-08-13","o":8.47,"h":8.55,"l":8.45,"c":8.5,"v":601425},{"d":"2004-08-16","o":8.5,"h":8.59,"l":8.41,"c":8.52,"v":717863},{"d":"2004-08-17","o":8.53,"h":8.68,"l":8.51,"c":8.54,"v":436725},{"d":"2004-08-18","o":8.48,"h":8.63,"l":8.41,"c":8.63,"v":694913},{"d":"2004-08-19","o":8.64,"h":8.66,"l":8.47,"c":8.51,"v":535275},{"d":"2004-08-20","o":8.51,"h":8.64,"l":8.46,"c":8.63,"v":499500},{"d":"2004-08-23","o":8.67,"h":8.74,"l":8.65,"c":8.67,"v":544050},{"d":"2004-08-24","o":8.74,"h":8.77,"l":8.64,"c":8.7,"v":541013},{"d":"2004-08-25","o":8.67,"h":8.76,"l":8.6,"c":8.7,"v":373613},{"d":"2004-08-26","o":8.67,"h":8.69,"l":8.57,"c":8.58,"v":500850},{"d":"2004-08-27","o":8.55,"h":8.66,"l":8.53,"c":8.6,"v":536625},{"d":"2004-08-30","o":8.54,"h":8.62,"l":8.47,"c":8.53,"v":397575},{"d":"2004-08-31","o":8.55,"h":8.57,"l":8.34,"c":8.46,"v":740813},{"d":"2004-09-01","o":8.5,"h":8.56,"l":8.45,"c":8.46,"v":524138},{"d":"2004-09-02","o":8.43,"h":8.68,"l":8.42,"c":8.66,"v":660488},{"d":"2004-09-03","o":8.59,"h":8.59,"l":8.48,"c":8.51,"v":361463},{"d":"2004-09-07","o":8.56,"h":8.66,"l":8.56,"c":8.65,"v":749250},{"d":"2004-09-08","o":8.65,"h":8.72,"l":8.65,"c":8.68,"v":505575},{"d":"2004-09-09","o":8.68,"h":8.81,"l":8.66,"c":8.79,"v":559575},{"d":"2004-09-10","o":8.83,"h":8.92,"l":8.74,"c":8.89,"v":1448213},{"d":"2004-09-13","o":8.93,"h":9.05,"l":8.9,"c":8.94,"v":680063},{"d":"2004-09-14","o":8.89,"h":8.96,"l":8.84,"c":8.93,"v":494438},{"d":"2004-09-15","o":8.9,"h":8.99,"l":8.83,"c":8.98,"v":710438},{"d":"2004-09-16","o":8.98,"h":9.13,"l":8.98,"c":9.05,"v":684450},{"d":"2004-09-17","o":9.11,"h":9.17,"l":8.97,"c":9.1,"v":793463},{"d":"2004-09-20","o":9.1,"h":9.16,"l":9.01,"c":9.05,"v":678038},{"d":"2004-09-21","o":9.1,"h":9.16,"l":9.04,"c":9.07,"v":432338},{"d":"2004-09-22","o":9.07,"h":9.07,"l":8.95,"c":8.98,"v":822825},{"d":"2004-09-23","o":8.95,"h":8.95,"l":8.81,"c":8.82,"v":794813},{"d":"2004-09-24","o":8.82,"h":8.88,"l":8.75,"c":8.77,"v":529200},{"d":"2004-09-27","o":8.74,"h":8.81,"l":8.62,"c":8.73,"v":566325},{"d":"2004-09-28","o":8.7,"h":8.82,"l":8.68,"c":8.8,"v":379013},{"d":"2004-09-29","o":8.77,"h":8.98,"l":8.77,"c":8.97,"v":523800},{"d":"2004-09-30","o":8.92,"h":9.01,"l":8.91,"c":8.98,"v":746213},{"d":"2004-10-01","o":9.06,"h":9.06,"l":8.96,"c":9.02,"v":1271700},{"d":"2004-10-04","o":9.08,"h":9.18,"l":9.05,"c":9.12,"v":1009800},{"d":"2004-10-05","o":9.13,"h":9.14,"l":9.03,"c":9.08,"v":753300},{"d":"2004-10-06","o":9.08,"h":9.19,"l":9.05,"c":9.19,"v":491738},{"d":"2004-10-07","o":9.16,"h":9.2,"l":9.09,"c":9.15,"v":811688},{"d":"2004-10-08","o":9.11,"h":9.16,"l":9.01,"c":9.03,"v":818775},{"d":"2004-10-11","o":9.01,"h":9.05,"l":8.92,"c":8.96,"v":387788},{"d":"2004-10-12","o":8.93,"h":9.11,"l":8.88,"c":9.06,"v":603450},{"d":"2004-10-13","o":9.08,"h":9.14,"l":9.07,"c":9.11,"v":1104300},{"d":"2004-10-14","o":9.1,"h":9.21,"l":9.05,"c":9.05,"v":1004738},{"d":"2004-10-15","o":9.08,"h":9.14,"l":9,"c":9.01,"v":817763},{"d":"2004-10-18","o":9.01,"h":9.05,"l":8.82,"c":9.02,"v":460013},{"d":"2004-10-19","o":9.04,"h":9.11,"l":8.92,"c":8.97,"v":711788},{"d":"2004-10-20","o":8.99,"h":9.49,"l":8.99,"c":9.41,"v":2011163},{"d":"2004-10-21","o":9.41,"h":9.77,"l":9.3,"c":9.75,"v":1981463},{"d":"2004-10-22","o":9.75,"h":9.82,"l":9.69,"c":9.78,"v":2853225},{"d":"2004-10-25","o":9.71,"h":9.72,"l":9.55,"c":9.72,"v":3075638},{"d":"2004-10-26","o":9.69,"h":9.77,"l":9.67,"c":9.73,"v":1180238},{"d":"2004-10-27","o":9.69,"h":9.87,"l":9.68,"c":9.82,"v":998663},{"d":"2004-10-28","o":9.82,"h":9.82,"l":9.65,"c":9.7,"v":780975},{"d":"2004-10-29","o":9.69,"h":9.77,"l":9.64,"c":9.75,"v":576450},{"d":"2004-11-01","o":9.72,"h":9.87,"l":9.66,"c":9.82,"v":758363},{"d":"2004-11-02","o":9.85,"h":9.92,"l":9.72,"c":9.74,"v":955463},{"d":"2004-11-03","o":9.85,"h":9.93,"l":9.82,"c":9.85,"v":504900},{"d":"2004-11-04","o":9.85,"h":9.86,"l":9.69,"c":9.86,"v":1120500},{"d":"2004-11-05","o":9.91,"h":9.98,"l":9.86,"c":9.93,"v":742500},{"d":"2004-11-08","o":9.9,"h":9.93,"l":9.79,"c":9.89,"v":488363},{"d":"2004-11-09","o":9.9,"h":10.08,"l":9.89,"c":10.06,"v":1017563},{"d":"2004-11-10","o":10.02,"h":10.04,"l":9.89,"c":9.9,"v":606150},{"d":"2004-11-11","o":9.94,"h":10.01,"l":9.87,"c":9.92,"v":588600},{"d":"2004-11-12","o":9.93,"h":10.07,"l":9.87,"c":10.06,"v":499838},{"d":"2004-11-15","o":10.04,"h":10.05,"l":9.95,"c":10.05,"v":556538},{"d":"2004-11-16","o":9.99,"h":10,"l":9.9,"c":9.93,"v":485663},{"d":"2004-11-17","o":9.96,"h":10.18,"l":9.96,"c":10.05,"v":807300},{"d":"2004-11-18","o":10.01,"h":10.25,"l":10,"c":10.19,"v":816413},{"d":"2004-11-19","o":10.18,"h":10.19,"l":10.04,"c":10.09,"v":1075613},{"d":"2004-11-22","o":10.04,"h":10.04,"l":9.9,"c":9.94,"v":862650},{"d":"2004-11-23","o":9.97,"h":10.02,"l":9.87,"c":9.9,"v":736763},{"d":"2004-11-24","o":9.96,"h":10.04,"l":9.86,"c":9.92,"v":543038},{"d":"2004-11-26","o":9.93,"h":9.93,"l":9.87,"c":9.93,"v":116100},{"d":"2004-11-29","o":9.91,"h":9.97,"l":9.78,"c":9.86,"v":642600},{"d":"2004-11-30","o":9.84,"h":9.87,"l":9.65,"c":9.68,"v":679050},{"d":"2004-12-01","o":9.76,"h":9.8,"l":9.64,"c":9.67,"v":1243688},{"d":"2004-12-02","o":9.69,"h":9.81,"l":9.69,"c":9.69,"v":967950},{"d":"2004-12-03","o":9.64,"h":9.78,"l":9.6,"c":9.75,"v":861975},{"d":"2004-12-06","o":9.78,"h":9.78,"l":9.55,"c":9.61,"v":1105313},{"d":"2004-12-07","o":9.66,"h":9.99,"l":9.66,"c":9.77,"v":1437750},{"d":"2004-12-08","o":9.75,"h":9.89,"l":9.72,"c":9.88,"v":1377338},{"d":"2004-12-09","o":9.93,"h":10.13,"l":9.88,"c":10.09,"v":1544738},{"d":"2004-12-10","o":10.09,"h":10.36,"l":10,"c":10.29,"v":1924088},{"d":"2004-12-13","o":10.36,"h":10.39,"l":10.25,"c":10.28,"v":1480275},{"d":"2004-12-14","o":10.31,"h":10.32,"l":10.16,"c":10.23,"v":815738},{"d":"2004-12-15","o":10.27,"h":10.33,"l":10.21,"c":10.29,"v":648338},{"d":"2004-12-16","o":10.29,"h":10.73,"l":10.24,"c":10.63,"v":2967638},{"d":"2004-12-17","o":10.52,"h":10.56,"l":10.47,"c":10.53,"v":1275075},{"d":"2004-12-20","o":10.52,"h":10.58,"l":10.49,"c":10.51,"v":827888},{"d":"2004-12-21","o":10.51,"h":10.51,"l":10.36,"c":10.37,"v":1065150},{"d":"2004-12-22","o":10.43,"h":10.55,"l":10.4,"c":10.47,"v":565988},{"d":"2004-12-23","o":10.44,"h":10.62,"l":10.44,"c":10.52,"v":338850},{"d":"2004-12-27","o":10.48,"h":10.5,"l":10.34,"c":10.36,"v":402975},{"d":"2004-12-28","o":10.4,"h":10.6,"l":10.4,"c":10.6,"v":392175},{"d":"2004-12-29","o":10.58,"h":10.71,"l":10.55,"c":10.57,"v":957825},{"d":"2004-12-30","o":10.59,"h":10.63,"l":10.5,"c":10.56,"v":1262588},{"d":"2004-12-31","o":10.62,"h":10.65,"l":10.55,"c":10.57,"v":615263},{"d":"2005-01-03","o":10.61,"h":10.66,"l":10.55,"c":10.56,"v":818775},{"d":"2005-01-04","o":10.55,"h":10.6,"l":10.05,"c":10.29,"v":904500},{"d":"2005-01-05","o":10.29,"h":10.29,"l":10.07,"c":10.1,"v":1370250},{"d":"2005-01-06","o":10.1,"h":10.23,"l":10.05,"c":10.18,"v":1195425},{"d":"2005-01-07","o":10.21,"h":10.22,"l":10.08,"c":10.18,"v":662513},{"d":"2005-01-10","o":10.07,"h":10.34,"l":10.07,"c":10.24,"v":878175},{"d":"2005-01-11","o":10.2,"h":10.28,"l":10.06,"c":10.19,"v":1480950},{"d":"2005-01-12","o":10.2,"h":10.31,"l":10.04,"c":10.29,"v":1462725},{"d":"2005-01-13","o":10.29,"h":10.37,"l":10.2,"c":10.25,"v":915638},{"d":"2005-01-14","o":10.3,"h":10.37,"l":10.19,"c":10.37,"v":1573088},{"d":"2005-01-18","o":10.38,"h":10.55,"l":10.25,"c":10.44,"v":1139063},{"d":"2005-01-19","o":10.41,"h":10.44,"l":10.36,"c":10.38,"v":982463},{"d":"2005-01-20","o":10.38,"h":10.38,"l":10.23,"c":10.28,"v":804263},{"d":"2005-01-21","o":10.3,"h":10.35,"l":10.15,"c":10.15,"v":436050},{"d":"2005-01-24","o":10.18,"h":10.19,"l":10.03,"c":10.07,"v":990900},{"d":"2005-01-25","o":10.07,"h":10.32,"l":10.07,"c":10.31,"v":1234913},{"d":"2005-01-26","o":10.37,"h":11.21,"l":10.37,"c":11.08,"v":2872463},{"d":"2005-01-27","o":11.08,"h":11.51,"l":11.08,"c":11.23,"v":2824200},{"d":"2005-01-28","o":11.25,"h":11.29,"l":10.99,"c":11.02,"v":1613925},{"d":"2005-01-31","o":11.08,"h":11.33,"l":11.05,"c":11.32,"v":1443150},{"d":"2005-02-01","o":11.33,"h":11.41,"l":11.29,"c":11.33,"v":1243013},{"d":"2005-02-02","o":11.3,"h":11.45,"l":11.27,"c":11.38,"v":962888},{"d":"2005-02-03","o":11.36,"h":11.38,"l":11.25,"c":11.37,"v":715163},{"d":"2005-02-04","o":11.32,"h":11.88,"l":11.31,"c":11.72,"v":2914988},{"d":"2005-02-07","o":11.69,"h":11.76,"l":11.56,"c":11.67,"v":640238},{"d":"2005-02-08","o":11.67,"h":11.82,"l":11.67,"c":11.7,"v":1047938},{"d":"2005-02-09","o":11.68,"h":11.68,"l":11.45,"c":11.48,"v":1079663},{"d":"2005-02-10","o":11.48,"h":11.51,"l":11.19,"c":11.23,"v":1911938},{"d":"2005-02-11","o":11.23,"h":11.45,"l":11.17,"c":11.38,"v":1375313},{"d":"2005-02-14","o":11.38,"h":11.48,"l":11.37,"c":11.4,"v":655425},{"d":"2005-02-15","o":11.36,"h":11.5,"l":11.3,"c":11.39,"v":729338},{"d":"2005-02-16","o":11.32,"h":11.42,"l":11.32,"c":11.39,"v":1040175},{"d":"2005-02-17","o":11.37,"h":11.38,"l":11.19,"c":11.21,"v":1026338},{"d":"2005-02-18","o":11.24,"h":11.26,"l":11.12,"c":11.16,"v":357750},{"d":"2005-02-22","o":11.08,"h":11.25,"l":10.96,"c":11.06,"v":563288},{"d":"2005-02-23","o":11.08,"h":11.16,"l":11.05,"c":11.05,"v":497138},{"d":"2005-02-24","o":11.05,"h":11.17,"l":11,"c":11.13,"v":716850},{"d":"2005-02-25","o":11.13,"h":11.28,"l":11.13,"c":11.27,"v":1018238},{"d":"2005-02-28","o":11.26,"h":11.42,"l":11.25,"c":11.36,"v":930825},{"d":"2005-03-01","o":11.36,"h":11.44,"l":11.24,"c":11.39,"v":966938},{"d":"2005-03-02","o":11.38,"h":11.58,"l":11.36,"c":11.5,"v":715838},{"d":"2005-03-03","o":11.5,"h":11.73,"l":11.49,"c":11.69,"v":1430663},{"d":"2005-03-04","o":11.72,"h":11.86,"l":11.64,"c":11.85,"v":1135688},{"d":"2005-03-07","o":11.91,"h":12.01,"l":11.89,"c":12.01,"v":910575},{"d":"2005-03-08","o":12.08,"h":12.2,"l":12.06,"c":12.13,"v":1411425},{"d":"2005-03-09","o":12,"h":12.06,"l":11.91,"c":11.94,"v":863663},{"d":"2005-03-10","o":11.9,"h":12.04,"l":11.79,"c":11.95,"v":515700},{"d":"2005-03-11","o":11.92,"h":12.12,"l":11.91,"c":11.98,"v":478913},{"d":"2005-03-14","o":12.04,"h":12.28,"l":12.04,"c":12.14,"v":1229850},{"d":"2005-03-15","o":12.19,"h":12.22,"l":12.05,"c":12.13,"v":534600},{"d":"2005-03-16","o":12.06,"h":12.09,"l":11.79,"c":11.93,"v":691200},{"d":"2005-03-17","o":11.97,"h":12.11,"l":11.91,"c":12.05,"v":583200},{"d":"2005-03-18","o":12.37,"h":12.39,"l":12.1,"c":12.19,"v":1212300},{"d":"2005-03-21","o":12.16,"h":12.16,"l":11.97,"c":12.03,"v":839025},{"d":"2005-03-22","o":11.98,"h":12.06,"l":11.83,"c":11.87,"v":665550},{"d":"2005-03-23","o":11.8,"h":11.91,"l":11.7,"c":11.87,"v":851850},{"d":"2005-03-24","o":11.9,"h":12.04,"l":11.83,"c":11.97,"v":388463},{"d":"2005-03-28","o":11.97,"h":12.13,"l":11.94,"c":11.99,"v":1011488},{"d":"2005-03-29","o":11.99,"h":12.06,"l":11.85,"c":11.88,"v":911588},{"d":"2005-03-30","o":11.88,"h":11.99,"l":11.85,"c":11.88,"v":934875},{"d":"2005-03-31","o":11.88,"h":11.93,"l":11.82,"c":11.93,"v":1611563},{"d":"2005-04-01","o":11.91,"h":11.93,"l":11.76,"c":11.84,"v":751613},{"d":"2005-04-04","o":11.87,"h":11.9,"l":11.67,"c":11.85,"v":744525},{"d":"2005-04-05","o":11.87,"h":11.87,"l":11.8,"c":11.83,"v":827550},{"d":"2005-04-06","o":11.85,"h":11.93,"l":11.81,"c":11.82,"v":679050},{"d":"2005-04-07","o":11.84,"h":11.88,"l":11.78,"c":11.87,"v":817088},{"d":"2005-04-08","o":11.87,"h":11.9,"l":11.82,"c":11.86,"v":969300},{"d":"2005-04-11","o":11.89,"h":11.93,"l":11.85,"c":11.9,"v":1349325},{"d":"2005-04-12","o":11.89,"h":12.02,"l":11.73,"c":11.97,"v":737775},{"d":"2005-04-13","o":11.93,"h":12,"l":11.83,"c":11.89,"v":779963},{"d":"2005-04-14","o":11.88,"h":11.88,"l":11.56,"c":11.7,"v":1439775},{"d":"2005-04-15","o":11.57,"h":11.64,"l":11.01,"c":11.27,"v":3723300},{"d":"2005-04-18","o":11.26,"h":11.33,"l":11.13,"c":11.28,"v":1355063},{"d":"2005-04-19","o":11.29,"h":11.53,"l":11.29,"c":11.53,"v":917325},{"d":"2005-04-20","o":11.67,"h":11.74,"l":10.96,"c":11.24,"v":3204900},{"d":"2005-04-21","o":11.29,"h":11.5,"l":11.16,"c":11.48,"v":1573088},{"d":"2005-04-22","o":11.47,"h":11.56,"l":11.31,"c":11.4,"v":1687838},{"d":"2005-04-25","o":11.41,"h":11.56,"l":11.41,"c":11.55,"v":1082363},{"d":"2005-04-26","o":11.53,"h":11.59,"l":11.38,"c":11.38,"v":750600},{"d":"2005-04-27","o":11.35,"h":11.35,"l":11.13,"c":11.13,"v":1801575},{"d":"2005-04-28","o":11.13,"h":11.19,"l":10.98,"c":11.17,"v":2236613},{"d":"2005-04-29","o":11.17,"h":11.23,"l":10.99,"c":11.22,"v":1281150},{"d":"2005-05-02","o":11.2,"h":11.33,"l":11.16,"c":11.32,"v":803250},{"d":"2005-05-03","o":11.34,"h":11.41,"l":11.25,"c":11.35,"v":969300},{"d":"2005-05-04","o":11.34,"h":11.39,"l":11.2,"c":11.2,"v":1485000},{"d":"2005-05-05","o":11.17,"h":11.43,"l":11.13,"c":11.37,"v":1560938},{"d":"2005-05-06","o":11.44,"h":11.49,"l":11.32,"c":11.37,"v":786375},{"d":"2005-05-09","o":11.4,"h":11.48,"l":11.33,"c":11.48,"v":1040850},{"d":"2005-05-10","o":11.44,"h":11.44,"l":11.2,"c":11.27,"v":519075},{"d":"2005-05-11","o":11.27,"h":11.33,"l":11.17,"c":11.29,"v":950063},{"d":"2005-05-12","o":11.29,"h":11.32,"l":11,"c":11,"v":894713},{"d":"2005-05-13","o":11,"h":11.01,"l":10.79,"c":10.89,"v":1135013},{"d":"2005-05-16","o":10.89,"h":10.96,"l":10.81,"c":10.95,"v":792113},{"d":"2005-05-17","o":10.93,"h":10.93,"l":10.77,"c":10.88,"v":873450},{"d":"2005-05-18","o":10.95,"h":11.21,"l":10.88,"c":11.12,"v":675675},{"d":"2005-05-19","o":11.56,"h":11.8,"l":11.3,"c":11.42,"v":1921388},{"d":"2005-05-20","o":11.42,"h":11.43,"l":11.2,"c":11.43,"v":947363},{"d":"2005-05-23","o":11.47,"h":11.59,"l":11.46,"c":11.53,"v":1108013},{"d":"2005-05-24","o":11.53,"h":11.58,"l":11.47,"c":11.51,"v":591638},{"d":"2005-05-25","o":11.47,"h":11.49,"l":11.29,"c":11.3,"v":543713},{"d":"2005-05-26","o":11.38,"h":11.61,"l":11.38,"c":11.61,"v":745875},{"d":"2005-05-27","o":11.59,"h":11.6,"l":11.48,"c":11.51,"v":509625},{"d":"2005-05-31","o":11.51,"h":11.51,"l":11.33,"c":11.33,"v":704025},{"d":"2005-06-01","o":11.35,"h":11.56,"l":11.26,"c":11.41,"v":748913},{"d":"2005-06-02","o":11.41,"h":11.54,"l":11.33,"c":11.43,"v":557888},{"d":"2005-06-03","o":11.41,"h":11.47,"l":11.29,"c":11.32,"v":269325},{"d":"2005-06-06","o":11.32,"h":11.38,"l":11.27,"c":11.38,"v":351675},{"d":"2005-06-07","o":11.35,"h":11.48,"l":11.35,"c":11.43,"v":879863},{"d":"2005-06-08","o":11.44,"h":11.51,"l":11.41,"c":11.45,"v":735750},{"d":"2005-06-09","o":11.45,"h":11.48,"l":11.38,"c":11.47,"v":585225},{"d":"2005-06-10","o":11.47,"h":11.51,"l":11.41,"c":11.51,"v":686475},{"d":"2005-06-13","o":11.51,"h":11.73,"l":11.51,"c":11.73,"v":1020600},{"d":"2005-06-14","o":11.71,"h":11.86,"l":11.7,"c":11.86,"v":1182263},{"d":"2005-06-15","o":11.86,"h":11.86,"l":11.69,"c":11.85,"v":920363},{"d":"2005-06-16","o":11.85,"h":11.94,"l":11.82,"c":11.94,"v":682088},{"d":"2005-06-17","o":12,"h":12.21,"l":12,"c":12.16,"v":1572413},{"d":"2005-06-20","o":12.16,"h":12.16,"l":12.04,"c":12.08,"v":627750},{"d":"2005-06-21","o":12.07,"h":12.21,"l":12.04,"c":12.2,"v":806288},{"d":"2005-06-22","o":12.28,"h":12.3,"l":12.14,"c":12.24,"v":1137375},{"d":"2005-06-23","o":12.24,"h":12.25,"l":12.09,"c":12.17,"v":1426275},{"d":"2005-06-24","o":12.15,"h":12.16,"l":11.68,"c":11.9,"v":1812713},{"d":"2005-06-27","o":11.87,"h":11.92,"l":11.8,"c":11.89,"v":746550},{"d":"2005-06-28","o":12.03,"h":12.12,"l":11.97,"c":12.12,"v":725963},{"d":"2005-06-29","o":12.12,"h":12.13,"l":12,"c":12.09,"v":1155938},{"d":"2005-06-30","o":12.4,"h":12.55,"l":12.39,"c":12.4,"v":1981463},{"d":"2005-07-01","o":12.4,"h":12.63,"l":12.36,"c":12.54,"v":1127250},{"d":"2005-07-05","o":12.55,"h":12.59,"l":12.47,"c":12.56,"v":759038},{"d":"2005-07-06","o":12.56,"h":12.59,"l":12.39,"c":12.4,"v":535613},{"d":"2005-07-07","o":12.33,"h":12.38,"l":12.18,"c":12.36,"v":744863},{"d":"2005-07-08","o":12.28,"h":12.51,"l":12.24,"c":12.45,"v":1105988},{"d":"2005-07-11","o":12.45,"h":12.57,"l":12.4,"c":12.53,"v":667238},{"d":"2005-07-12","o":12.55,"h":12.55,"l":12.27,"c":12.39,"v":806625},{"d":"2005-07-13","o":12.33,"h":12.34,"l":12.13,"c":12.3,"v":1684125},{"d":"2005-07-14","o":12.28,"h":12.33,"l":12.14,"c":12.33,"v":1456650},{"d":"2005-07-15","o":12.33,"h":12.5,"l":12.23,"c":12.41,"v":1502213},{"d":"2005-07-18","o":12.37,"h":12.51,"l":12.28,"c":12.47,"v":1169775},{"d":"2005-07-19","o":12.47,"h":12.61,"l":12.39,"c":12.61,"v":1375313},{"d":"2005-07-20","o":12.68,"h":12.86,"l":12.56,"c":12.67,"v":2325713},{"d":"2005-07-21","o":12.52,"h":12.52,"l":12.07,"c":12.15,"v":2856263},{"d":"2005-07-22","o":12.14,"h":12.31,"l":12.12,"c":12.29,"v":981788},{"d":"2005-07-25","o":12.25,"h":12.25,"l":11.9,"c":12.02,"v":1119488},{"d":"2005-07-26","o":12.04,"h":12.15,"l":12.04,"c":12.15,"v":2087100},{"d":"2005-07-27","o":12.15,"h":12.15,"l":11.97,"c":12.15,"v":533250},{"d":"2005-07-28","o":12.13,"h":12.35,"l":12.06,"c":12.31,"v":919013},{"d":"2005-07-29","o":12.3,"h":12.3,"l":12.06,"c":12.21,"v":672300},{"d":"2005-08-01","o":11.93,"h":12.37,"l":11.93,"c":12.28,"v":797513},{"d":"2005-08-02","o":12.28,"h":12.31,"l":11.89,"c":12,"v":1312538},{"d":"2005-08-03","o":12,"h":12,"l":11.85,"c":11.91,"v":1056713},{"d":"2005-08-04","o":11.9,"h":11.9,"l":11.76,"c":11.82,"v":987525},{"d":"2005-08-05","o":11.82,"h":11.82,"l":11.64,"c":11.68,"v":454613},{"d":"2005-08-08","o":11.26,"h":11.69,"l":11.25,"c":11.64,"v":920700},{"d":"2005-08-09","o":11.64,"h":11.7,"l":11.59,"c":11.63,"v":754313},{"d":"2005-08-10","o":11.6,"h":11.64,"l":11.45,"c":11.56,"v":796500},{"d":"2005-08-11","o":11.58,"h":11.76,"l":11.58,"c":11.76,"v":499838},{"d":"2005-08-12","o":11.75,"h":11.88,"l":11.67,"c":11.8,"v":756000},{"d":"2005-08-15","o":11.82,"h":11.84,"l":11.54,"c":11.65,"v":536963},{"d":"2005-08-16","o":11.66,"h":11.66,"l":11.5,"c":11.5,"v":495788},{"d":"2005-08-17","o":11.53,"h":11.64,"l":11.5,"c":11.62,"v":666225},{"d":"2005-08-18","o":11.57,"h":11.57,"l":11.46,"c":11.5,"v":607500},{"d":"2005-08-19","o":11.54,"h":11.64,"l":11.47,"c":11.64,"v":337163},{"d":"2005-08-22","o":11.69,"h":11.82,"l":11.67,"c":11.77,"v":856575},{"d":"2005-08-23","o":11.75,"h":11.85,"l":11.72,"c":11.79,"v":1092825},{"d":"2005-08-24","o":11.75,"h":11.9,"l":11.69,"c":11.74,"v":807300},{"d":"2005-08-25","o":11.79,"h":11.9,"l":11.77,"c":11.84,"v":905850},{"d":"2005-08-26","o":11.85,"h":11.87,"l":11.71,"c":11.78,"v":479250},{"d":"2005-08-29","o":11.72,"h":11.91,"l":11.68,"c":11.9,"v":784688},{"d":"2005-08-30","o":11.87,"h":11.89,"l":11.79,"c":11.87,"v":578138},{"d":"2005-08-31","o":11.9,"h":11.94,"l":11.8,"c":11.94,"v":744863},{"d":"2005-09-01","o":11.91,"h":11.99,"l":11.89,"c":11.94,"v":521775},{"d":"2005-09-02","o":11.93,"h":11.97,"l":11.78,"c":11.86,"v":553163},{"d":"2005-09-06","o":11.88,"h":12.02,"l":11.8,"c":11.99,"v":999000},{"d":"2005-09-07","o":11.99,"h":12.08,"l":11.84,"c":11.9,"v":581175},{"d":"2005-09-08","o":11.9,"h":11.9,"l":11.77,"c":11.89,"v":607500},{"d":"2005-09-09","o":11.9,"h":12.07,"l":11.88,"c":12.04,"v":519750},{"d":"2005-09-12","o":11.85,"h":11.99,"l":11.85,"c":11.9,"v":1285875},{"d":"2005-09-13","o":11.9,"h":11.91,"l":11.74,"c":11.85,"v":661838},{"d":"2005-09-14","o":11.79,"h":11.84,"l":11.62,"c":11.63,"v":977063},{"d":"2005-09-15","o":11.67,"h":11.7,"l":11.48,"c":11.5,"v":1795838},{"d":"2005-09-16","o":11.69,"h":12.19,"l":11.68,"c":12.02,"v":4207613},{"d":"2005-09-19","o":11.91,"h":12.13,"l":11.9,"c":12.01,"v":1385438},{"d":"2005-09-20","o":12.08,"h":12.16,"l":11.89,"c":12,"v":1245375},{"d":"2005-09-21","o":12,"h":12.1,"l":11.96,"c":11.99,"v":1575788},{"d":"2005-09-22","o":11.97,"h":12.06,"l":11.92,"c":12.06,"v":933188},{"d":"2005-09-23","o":12.03,"h":12.53,"l":11.93,"c":12.36,"v":1447875},{"d":"2005-09-26","o":12.39,"h":12.48,"l":12.3,"c":12.4,"v":992925},{"d":"2005-09-27","o":12.41,"h":12.45,"l":12.27,"c":12.36,"v":1031738},{"d":"2005-09-28","o":12.34,"h":12.43,"l":12.25,"c":12.31,"v":784350},{"d":"2005-09-29","o":12.28,"h":12.58,"l":12.28,"c":12.57,"v":686138},{"d":"2005-09-30","o":12.57,"h":12.74,"l":12.56,"c":12.73,"v":658800},{"d":"2005-10-03","o":12.71,"h":13.12,"l":12.71,"c":13,"v":1192388},{"d":"2005-10-04","o":13,"h":13.29,"l":13,"c":13.07,"v":1976400},{"d":"2005-10-05","o":13.02,"h":13.15,"l":12.77,"c":12.77,"v":1873800},{"d":"2005-10-06","o":12.77,"h":12.87,"l":12.59,"c":12.73,"v":1209600},{"d":"2005-10-07","o":12.74,"h":12.86,"l":12.71,"c":12.78,"v":1456650},{"d":"2005-10-10","o":12.79,"h":12.8,"l":12.55,"c":12.66,"v":861300},{"d":"2005-10-11","o":12.66,"h":12.86,"l":12.6,"c":12.69,"v":1148513},{"d":"2005-10-12","o":12.64,"h":12.95,"l":12.58,"c":12.67,"v":1173488},{"d":"2005-10-13","o":12.67,"h":12.67,"l":12.44,"c":12.52,"v":768150},{"d":"2005-10-14","o":12.53,"h":12.71,"l":12.44,"c":12.71,"v":899438},{"d":"2005-10-17","o":12.74,"h":12.83,"l":12.69,"c":12.77,"v":1206225},{"d":"2005-10-18","o":12.74,"h":12.75,"l":12.59,"c":12.69,"v":1050300},{"d":"2005-10-19","o":12.65,"h":12.9,"l":12.43,"c":12.87,"v":1133663},{"d":"2005-10-20","o":12.3,"h":12.67,"l":11.97,"c":12.11,"v":4118850},{"d":"2005-10-21","o":12.11,"h":12.44,"l":12.11,"c":12.29,"v":2030063},{"d":"2005-10-24","o":12.28,"h":12.36,"l":12.14,"c":12.22,"v":2008125},{"d":"2005-10-25","o":12.22,"h":12.22,"l":11.96,"c":12.09,"v":1847138},{"d":"2005-10-26","o":12.03,"h":12.17,"l":11.96,"c":12.13,"v":1628438},{"d":"2005-10-27","o":12.13,"h":12.13,"l":11.8,"c":11.92,"v":1551488},{"d":"2005-10-28","o":11.93,"h":12.01,"l":11.8,"c":11.97,"v":2066175},{"d":"2005-10-31","o":11.97,"h":12.1,"l":11.94,"c":12.07,"v":732375},{"d":"2005-11-01","o":12.02,"h":12.02,"l":11.66,"c":11.8,"v":1488375},{"d":"2005-11-02","o":11.82,"h":12,"l":11.73,"c":11.93,"v":1526850},{"d":"2005-11-03","o":11.99,"h":12.3,"l":11.95,"c":12.21,"v":1686488},{"d":"2005-11-04","o":12.23,"h":12.28,"l":12.11,"c":12.28,"v":1166063},{"d":"2005-11-07","o":12.3,"h":12.3,"l":12.09,"c":12.24,"v":906188},{"d":"2005-11-08","o":12.18,"h":12.36,"l":12.09,"c":12.29,"v":1007438},{"d":"2005-11-09","o":12.28,"h":12.42,"l":12.2,"c":12.4,"v":996975},{"d":"2005-11-10","o":12.4,"h":12.55,"l":12.32,"c":12.53,"v":1104300},{"d":"2005-11-11","o":12.55,"h":12.71,"l":12.54,"c":12.67,"v":849825},{"d":"2005-11-14","o":12.66,"h":12.86,"l":12.59,"c":12.81,"v":993600},{"d":"2005-11-15","o":12.79,"h":12.89,"l":12.64,"c":12.64,"v":1221075},{"d":"2005-11-16","o":12.63,"h":12.66,"l":12.39,"c":12.44,"v":1094175},{"d":"2005-11-17","o":12.45,"h":12.57,"l":12.36,"c":12.55,"v":1195425},{"d":"2005-11-18","o":12.58,"h":12.67,"l":12.48,"c":12.52,"v":902475},{"d":"2005-11-21","o":12.57,"h":12.62,"l":12.47,"c":12.62,"v":577463},{"d":"2005-11-22","o":12.62,"h":12.69,"l":12.46,"c":12.63,"v":537638},{"d":"2005-11-23","o":12.62,"h":12.74,"l":12.59,"c":12.71,"v":534938},{"d":"2005-11-25","o":12.73,"h":12.76,"l":12.68,"c":12.73,"v":152550},{"d":"2005-11-28","o":12.73,"h":12.75,"l":12.57,"c":12.66,"v":541350},{"d":"2005-11-29","o":12.68,"h":12.95,"l":12.65,"c":12.71,"v":726300},{"d":"2005-11-30","o":12.71,"h":12.79,"l":12.59,"c":12.63,"v":703688},{"d":"2005-12-01","o":12.65,"h":12.93,"l":12.65,"c":12.8,"v":814725},{"d":"2005-12-02","o":12.74,"h":12.95,"l":12.71,"c":12.9,"v":614925},{"d":"2005-12-05","o":12.87,"h":12.92,"l":12.59,"c":12.63,"v":621675},{"d":"2005-12-06","o":12.65,"h":12.87,"l":12.65,"c":12.7,"v":504900},{"d":"2005-12-07","o":12.77,"h":12.84,"l":12.6,"c":12.71,"v":673988},{"d":"2005-12-08","o":12.7,"h":12.78,"l":12.55,"c":12.71,"v":679050},{"d":"2005-12-09","o":12.68,"h":12.83,"l":12.6,"c":12.83,"v":928800},{"d":"2005-12-12","o":12.84,"h":12.93,"l":12.81,"c":12.92,"v":1193738},{"d":"2005-12-13","o":12.92,"h":13.23,"l":12.92,"c":13.17,"v":1937250},{"d":"2005-12-14","o":13.2,"h":13.29,"l":12.92,"c":12.99,"v":985500},{"d":"2005-12-15","o":12.96,"h":13,"l":12.87,"c":12.93,"v":485325},{"d":"2005-12-16","o":12.94,"h":12.98,"l":12.68,"c":12.68,"v":1064813},{"d":"2005-12-19","o":12.69,"h":12.72,"l":12.48,"c":12.58,"v":765788},{"d":"2005-12-20","o":12.57,"h":12.61,"l":12.37,"c":12.4,"v":1344600},{"d":"2005-12-21","o":12.44,"h":12.54,"l":12.37,"c":12.46,"v":1056038},{"d":"2005-12-22","o":12.52,"h":12.63,"l":12.44,"c":12.63,"v":515363},{"d":"2005-12-23","o":12.67,"h":12.81,"l":12.66,"c":12.7,"v":514350},{"d":"2005-12-27","o":12.7,"h":12.75,"l":12.52,"c":12.59,"v":688838},{"d":"2005-12-28","o":12.62,"h":12.7,"l":12.59,"c":12.69,"v":467438},{"d":"2005-12-29","o":12.7,"h":12.85,"l":12.65,"c":12.73,"v":680063},{"d":"2005-12-30","o":12.7,"h":12.7,"l":12.5,"c":12.6,"v":882225},{"d":"2006-01-03","o":12.6,"h":12.68,"l":12.42,"c":12.6,"v":1325025},{"d":"2006-01-04","o":12.62,"h":12.74,"l":12.6,"c":12.73,"v":582863},{"d":"2006-01-05","o":12.74,"h":12.97,"l":12.74,"c":12.96,"v":1151888},{"d":"2006-01-06","o":13.01,"h":13.22,"l":12.94,"c":13.2,"v":1103288},{"d":"2006-01-09","o":13.18,"h":13.45,"l":13.16,"c":13.45,"v":1524488},{"d":"2006-01-10","o":13.45,"h":13.45,"l":13.27,"c":13.31,"v":636188},{"d":"2006-01-11","o":13.33,"h":13.35,"l":13.06,"c":13.15,"v":1359788},{"d":"2006-01-12","o":13.15,"h":13.27,"l":12.96,"c":12.97,"v":1002038},{"d":"2006-01-13","o":12.99,"h":13.21,"l":12.92,"c":13.17,"v":482963},{"d":"2006-01-17","o":13.13,"h":13.13,"l":12.94,"c":12.96,"v":342563},{"d":"2006-01-18","o":12.9,"h":13.05,"l":12.84,"c":12.99,"v":338513},{"d":"2006-01-19","o":13.01,"h":13.18,"l":13.01,"c":13.12,"v":561600},{"d":"2006-01-20","o":13.11,"h":13.11,"l":12.61,"c":12.64,"v":827550},{"d":"2006-01-23","o":12.62,"h":12.66,"l":12.53,"c":12.57,"v":621000},{"d":"2006-01-24","o":12.59,"h":12.9,"l":12.58,"c":12.86,"v":1077638},{"d":"2006-01-25","o":12.61,"h":12.78,"l":11.77,"c":12.3,"v":7047675},{"d":"2006-01-26","o":12.36,"h":12.48,"l":12.3,"c":12.44,"v":2444850},{"d":"2006-01-27","o":12.44,"h":12.44,"l":11.98,"c":12.06,"v":2796188},{"d":"2006-01-30","o":12.06,"h":12.43,"l":12.06,"c":12.31,"v":1352363},{"d":"2006-01-31","o":12.24,"h":12.28,"l":12.16,"c":12.19,"v":1845788},{"d":"2006-02-01","o":12.13,"h":12.22,"l":11.94,"c":12.19,"v":3169463},{"d":"2006-02-02","o":12.19,"h":12.2,"l":12.03,"c":12.15,"v":2180250},{"d":"2006-02-03","o":12.15,"h":12.28,"l":12.08,"c":12.2,"v":2117138},{"d":"2006-02-06","o":12.15,"h":12.3,"l":12.11,"c":12.27,"v":992925},{"d":"2006-02-07","o":12.26,"h":12.36,"l":12.13,"c":12.15,"v":1024650},{"d":"2006-02-08","o":12.15,"h":12.31,"l":12.15,"c":12.3,"v":923738},{"d":"2006-02-09","o":12.33,"h":12.69,"l":12.33,"c":12.41,"v":1683113},{"d":"2006-02-10","o":12.39,"h":12.44,"l":12.17,"c":12.36,"v":1438425},{"d":"2006-02-13","o":12.36,"h":12.47,"l":12.13,"c":12.43,"v":1440788},{"d":"2006-02-14","o":12.47,"h":12.57,"l":12.39,"c":12.5,"v":1526850},{"d":"2006-02-15","o":12.5,"h":12.67,"l":12.49,"c":12.61,"v":742500},{"d":"2006-02-16","o":12.64,"h":12.76,"l":12.58,"c":12.76,"v":765450},{"d":"2006-02-17","o":12.77,"h":12.79,"l":12.66,"c":12.67,"v":613913},{"d":"2006-02-21","o":12.67,"h":12.69,"l":12.53,"c":12.63,"v":666563},{"d":"2006-02-22","o":12.68,"h":12.74,"l":12.61,"c":12.72,"v":640575},{"d":"2006-02-23","o":12.66,"h":12.68,"l":12.52,"c":12.57,"v":810675},{"d":"2006-02-24","o":12.56,"h":12.76,"l":12.51,"c":12.76,"v":623700},{"d":"2006-02-27","o":12.77,"h":12.9,"l":12.63,"c":12.68,"v":1044900},{"d":"2006-02-28","o":12.64,"h":12.76,"l":12.52,"c":12.69,"v":878513},{"d":"2006-03-01","o":12.74,"h":13.24,"l":12.73,"c":13.2,"v":1953113},{"d":"2006-03-02","o":13.16,"h":13.28,"l":13.04,"c":13.22,"v":1443488},{"d":"2006-03-03","o":13.22,"h":13.41,"l":13.18,"c":13.28,"v":1118138},{"d":"2006-03-06","o":13.26,"h":13.35,"l":13.06,"c":13.21,"v":960188},{"d":"2006-03-07","o":12.67,"h":12.76,"l":12.46,"c":12.58,"v":2960888},{"d":"2006-03-08","o":12.53,"h":12.7,"l":12.48,"c":12.57,"v":1339200},{"d":"2006-03-09","o":12.58,"h":12.84,"l":12.55,"c":12.75,"v":1126575},{"d":"2006-03-10","o":12.73,"h":12.86,"l":12.68,"c":12.75,"v":860288},{"d":"2006-03-13","o":12.75,"h":12.89,"l":12.73,"c":12.79,"v":1020600},{"d":"2006-03-14","o":12.74,"h":12.9,"l":12.71,"c":12.89,"v":916988},{"d":"2006-03-15","o":12.88,"h":12.93,"l":12.76,"c":12.89,"v":942638},{"d":"2006-03-16","o":12.93,"h":12.93,"l":12.8,"c":12.83,"v":928463},{"d":"2006-03-17","o":12.83,"h":12.95,"l":12.77,"c":12.9,"v":1255500},{"d":"2006-03-20","o":12.92,"h":13.13,"l":12.87,"c":13.1,"v":1083038},{"d":"2006-03-21","o":13.04,"h":13.1,"l":12.83,"c":12.87,"v":1980788},{"d":"2006-03-22","o":12.86,"h":12.95,"l":12.83,"c":12.94,"v":1134000},{"d":"2006-03-23","o":12.94,"h":12.94,"l":12.8,"c":12.84,"v":647663},{"d":"2006-03-24","o":12.83,"h":12.92,"l":12.79,"c":12.84,"v":547425},{"d":"2006-03-27","o":12.8,"h":12.87,"l":12.67,"c":12.74,"v":667913},{"d":"2006-03-28","o":12.72,"h":12.9,"l":12.68,"c":12.82,"v":1374975},{"d":"2006-03-29","o":12.81,"h":13.04,"l":12.81,"c":13,"v":1081013},{"d":"2006-03-30","o":13.02,"h":13.24,"l":13.02,"c":13.22,"v":1443150},{"d":"2006-03-31","o":13.33,"h":13.47,"l":13.24,"c":13.32,"v":1395563},{"d":"2006-04-03","o":13.32,"h":13.44,"l":13.26,"c":13.31,"v":978075},{"d":"2006-04-04","o":13.36,"h":13.46,"l":13.29,"c":13.41,"v":1008450},{"d":"2006-04-05","o":13.41,"h":13.63,"l":13.39,"c":13.57,"v":796500},{"d":"2006-04-06","o":13.56,"h":13.65,"l":13.48,"c":13.65,"v":804938},{"d":"2006-04-07","o":13.69,"h":13.72,"l":13.58,"c":13.7,"v":1293300},{"d":"2006-04-10","o":13.74,"h":13.74,"l":13.52,"c":13.54,"v":1371263},{"d":"2006-04-11","o":13.53,"h":13.6,"l":13.51,"c":13.53,"v":1623038},{"d":"2006-04-12","o":13.53,"h":13.53,"l":13.43,"c":13.45,"v":1957163},{"d":"2006-04-13","o":13.45,"h":13.54,"l":13.42,"c":13.45,"v":1191038},{"d":"2006-04-17","o":13.43,"h":13.52,"l":13.27,"c":13.37,"v":1221075},{"d":"2006-04-18","o":13.38,"h":13.65,"l":13.36,"c":13.63,"v":1605825},{"d":"2006-04-19","o":13.58,"h":13.88,"l":13.57,"c":13.79,"v":1486013},{"d":"2006-04-20","o":13.87,"h":14.99,"l":13.82,"c":14.84,"v":4291988},{"d":"2006-04-21","o":14.84,"h":14.98,"l":14.75,"c":14.89,"v":1808325},{"d":"2006-04-24","o":14.87,"h":15,"l":14.77,"c":14.85,"v":1555875},{"d":"2006-04-25","o":14.85,"h":14.92,"l":14.68,"c":14.69,"v":970650},{"d":"2006-04-26","o":14.75,"h":14.92,"l":14.65,"c":14.7,"v":681750},{"d":"2006-04-27","o":14.65,"h":14.95,"l":14.58,"c":14.79,"v":1035450},{"d":"2006-04-28","o":14.72,"h":14.76,"l":14.54,"c":14.6,"v":1158638},{"d":"2006-05-01","o":14.61,"h":14.77,"l":14.53,"c":14.56,"v":922050},{"d":"2006-05-02","o":14.62,"h":14.65,"l":14.48,"c":14.6,"v":600750},{"d":"2006-05-03","o":14.62,"h":14.79,"l":14.62,"c":14.66,"v":861638},{"d":"2006-05-04","o":14.7,"h":14.93,"l":14.69,"c":14.92,"v":832275},{"d":"2006-05-05","o":15.04,"h":15.15,"l":14.96,"c":14.97,"v":873113},{"d":"2006-05-08","o":14.98,"h":15.08,"l":14.9,"c":14.9,"v":494100},{"d":"2006-05-09","o":14.93,"h":15.02,"l":14.78,"c":14.79,"v":599738},{"d":"2006-05-10","o":14.79,"h":14.91,"l":14.71,"c":14.8,"v":436388},{"d":"2006-05-11","o":14.81,"h":14.89,"l":14.29,"c":14.41,"v":1232213},{"d":"2006-05-12","o":14.38,"h":14.44,"l":14.26,"c":14.26,"v":1054350},{"d":"2006-05-15","o":14.25,"h":14.3,"l":14.08,"c":14.25,"v":818100},{"d":"2006-05-16","o":14.21,"h":14.34,"l":13.99,"c":14.02,"v":658125},{"d":"2006-05-17","o":13.93,"h":13.99,"l":13.76,"c":13.78,"v":978413},{"d":"2006-05-18","o":13.81,"h":13.97,"l":13.78,"c":13.86,"v":644288},{"d":"2006-05-19","o":14.15,"h":14.32,"l":13.96,"c":14.02,"v":1796175},{"d":"2006-05-22","o":13.9,"h":13.96,"l":13.6,"c":13.77,"v":1017563},{"d":"2006-05-23","o":13.93,"h":13.95,"l":13.54,"c":13.56,"v":1243688},{"d":"2006-05-24","o":13.45,"h":13.56,"l":13.08,"c":13.36,"v":1734413},{"d":"2006-05-25","o":13.66,"h":13.67,"l":13.43,"c":13.56,"v":1064475},{"d":"2006-05-26","o":13.59,"h":13.61,"l":13.5,"c":13.57,"v":859613},{"d":"2006-05-30","o":13.5,"h":13.51,"l":13.29,"c":13.31,"v":671288},{"d":"2006-05-31","o":13.34,"h":13.53,"l":13.34,"c":13.52,"v":1023975},{"d":"2006-06-01","o":13.58,"h":13.8,"l":13.58,"c":13.8,"v":729675},{"d":"2006-06-02","o":13.82,"h":13.98,"l":13.82,"c":13.96,"v":1108013},{"d":"2006-06-05","o":13.95,"h":13.96,"l":13.49,"c":13.51,"v":759713},{"d":"2006-06-06","o":13.51,"h":13.56,"l":13.13,"c":13.34,"v":1186313},{"d":"2006-06-07","o":13.33,"h":13.4,"l":13.07,"c":13.08,"v":905175},{"d":"2006-06-08","o":12.87,"h":12.9,"l":12.34,"c":12.62,"v":2521800},{"d":"2006-06-09","o":12.62,"h":12.84,"l":12.56,"c":12.74,"v":1485000},{"d":"2006-06-12","o":12.79,"h":12.79,"l":12.34,"c":12.34,"v":1574775},{"d":"2006-06-13","o":12.74,"h":13.21,"l":12.74,"c":13.05,"v":2906888},{"d":"2006-06-14","o":13.03,"h":13.15,"l":12.98,"c":13.07,"v":1978425},{"d":"2006-06-15","o":13.04,"h":13.45,"l":12.96,"c":13.44,"v":2025338},{"d":"2006-06-16","o":13.45,"h":13.47,"l":13.25,"c":13.32,"v":1014188},{"d":"2006-06-19","o":13.32,"h":13.35,"l":13.12,"c":13.16,"v":862988},{"d":"2006-06-20","o":13.16,"h":13.26,"l":13.02,"c":13.2,"v":1061775},{"d":"2006-06-21","o":13.2,"h":13.44,"l":13.15,"c":13.43,"v":1049625},{"d":"2006-06-22","o":13.59,"h":13.83,"l":13.39,"c":13.41,"v":2142788},{"d":"2006-06-23","o":13.41,"h":13.66,"l":13.3,"c":13.53,"v":575438},{"d":"2006-06-26","o":13.56,"h":13.61,"l":13.46,"c":13.53,"v":435375},{"d":"2006-06-27","o":13.56,"h":13.59,"l":13.28,"c":13.33,"v":715500},{"d":"2006-06-28","o":13.38,"h":13.38,"l":13.24,"c":13.36,"v":568350},{"d":"2006-06-29","o":13.54,"h":14.15,"l":13.51,"c":14.13,"v":1269675},{"d":"2006-06-30","o":14.14,"h":14.19,"l":13.97,"c":14.04,"v":823163},{"d":"2006-07-03","o":14.07,"h":14.1,"l":13.96,"c":14.1,"v":218700},{"d":"2006-07-05","o":14.09,"h":14.09,"l":13.57,"c":13.62,"v":1382063},{"d":"2006-07-06","o":13.68,"h":13.78,"l":13.55,"c":13.61,"v":1287900},{"d":"2006-07-07","o":13.65,"h":13.67,"l":13.35,"c":13.4,"v":1627425},{"d":"2006-07-10","o":13.47,"h":13.48,"l":13.21,"c":13.25,"v":1684125},{"d":"2006-07-11","o":13.2,"h":13.24,"l":12.93,"c":13.03,"v":2318288},{"d":"2006-07-12","o":12.99,"h":13,"l":12.65,"c":12.82,"v":1904175},{"d":"2006-07-13","o":12.77,"h":12.86,"l":12.58,"c":12.68,"v":1429313},{"d":"2006-07-14","o":12.67,"h":12.67,"l":12.31,"c":12.44,"v":974363},{"d":"2006-07-17","o":12.81,"h":13.1,"l":12.39,"c":12.39,"v":3648713},{"d":"2006-07-18","o":12.44,"h":12.56,"l":12.2,"c":12.42,"v":1522463},{"d":"2006-07-19","o":12.43,"h":12.73,"l":12.41,"c":12.55,"v":2275425},{"d":"2006-07-20","o":12.81,"h":12.95,"l":12.35,"c":12.35,"v":1605488},{"d":"2006-07-21","o":12.31,"h":12.31,"l":11.89,"c":12.01,"v":1276088},{"d":"2006-07-24","o":12.08,"h":12.34,"l":12.06,"c":12.33,"v":1674675},{"d":"2006-07-25","o":12.47,"h":12.65,"l":12.35,"c":12.47,"v":1298363},{"d":"2006-07-26","o":12.47,"h":12.54,"l":12.3,"c":12.48,"v":1203188},{"d":"2006-07-27","o":12.59,"h":12.64,"l":12.33,"c":12.34,"v":1216350},{"d":"2006-07-28","o":12.44,"h":12.67,"l":12.44,"c":12.61,"v":817088},{"d":"2006-07-31","o":12.61,"h":12.67,"l":12.52,"c":12.57,"v":528188},{"d":"2006-08-01","o":12.56,"h":12.58,"l":12.35,"c":12.4,"v":585225},{"d":"2006-08-02","o":12.43,"h":12.65,"l":12.42,"c":12.61,"v":724950},{"d":"2006-08-03","o":12.5,"h":12.77,"l":12.47,"c":12.66,"v":793463},{"d":"2006-08-04","o":12.8,"h":12.89,"l":12.43,"c":12.55,"v":914288},{"d":"2006-08-07","o":12.49,"h":12.56,"l":12.23,"c":12.25,"v":1648350},{"d":"2006-08-08","o":12.3,"h":12.3,"l":11.92,"c":11.96,"v":1315575},{"d":"2006-08-09","o":12.03,"h":12.13,"l":11.9,"c":11.91,"v":788738},{"d":"2006-08-10","o":12.05,"h":12.25,"l":11.73,"c":12.15,"v":1420538},{"d":"2006-08-11","o":12.15,"h":12.19,"l":12.07,"c":12.12,"v":693225},{"d":"2006-08-14","o":12.18,"h":12.36,"l":12.17,"c":12.17,"v":771525},{"d":"2006-08-15","o":12.3,"h":12.44,"l":12.26,"c":12.44,"v":653738},{"d":"2006-08-16","o":12.5,"h":12.79,"l":12.45,"c":12.76,"v":942975},{"d":"2006-08-17","o":12.76,"h":12.87,"l":12.69,"c":12.69,"v":724613},{"d":"2006-08-18","o":12.65,"h":12.65,"l":12.35,"c":12.48,"v":739463},{"d":"2006-08-21","o":12.44,"h":12.44,"l":12.22,"c":12.24,"v":430988},{"d":"2006-08-22","o":12.21,"h":12.33,"l":12.16,"c":12.26,"v":464063},{"d":"2006-08-23","o":12.25,"h":12.35,"l":12.18,"c":12.32,"v":715838},{"d":"2006-08-24","o":12.39,"h":12.41,"l":12.07,"c":12.13,"v":884250},{"d":"2006-08-25","o":12.09,"h":12.24,"l":12.04,"c":12.18,"v":356738},{"d":"2006-08-28","o":12.19,"h":12.44,"l":12.18,"c":12.44,"v":844425},{"d":"2006-08-29","o":12.49,"h":12.61,"l":12.44,"c":12.56,"v":1292963},{"d":"2006-08-30","o":12.57,"h":12.69,"l":12.52,"c":12.68,"v":1112738},{"d":"2006-08-31","o":12.71,"h":12.74,"l":12.57,"c":12.71,"v":1078650},{"d":"2006-09-01","o":12.74,"h":12.9,"l":12.71,"c":12.76,"v":881550},{"d":"2006-09-05","o":12.76,"h":12.93,"l":12.6,"c":12.91,"v":855225},{"d":"2006-09-06","o":12.89,"h":12.95,"l":12.6,"c":12.63,"v":869063},{"d":"2006-09-07","o":12.59,"h":12.69,"l":12.41,"c":12.62,"v":860288},{"d":"2006-09-08","o":12.65,"h":12.79,"l":12.65,"c":12.74,"v":771525},{"d":"2006-09-11","o":12.65,"h":12.82,"l":12.61,"c":12.74,"v":699638},{"d":"2006-09-12","o":12.71,"h":12.78,"l":12.62,"c":12.77,"v":1164713},{"d":"2006-09-13","o":12.74,"h":13.04,"l":12.73,"c":13.02,"v":731363},{"d":"2006-09-14","o":12.98,"h":12.98,"l":12.76,"c":12.87,"v":1086750},{"d":"2006-09-15","o":12.94,"h":12.98,"l":12.86,"c":12.87,"v":837338},{"d":"2006-09-18","o":12.87,"h":13.06,"l":12.87,"c":12.97,"v":831263},{"d":"2006-09-19","o":12.97,"h":12.97,"l":12.74,"c":12.89,"v":693900},{"d":"2006-09-20","o":12.97,"h":13.19,"l":12.96,"c":12.99,"v":713813},{"d":"2006-09-21","o":13.04,"h":13.12,"l":12.7,"c":12.73,"v":1056038},{"d":"2006-09-22","o":12.73,"h":12.73,"l":12.55,"c":12.71,"v":608513},{"d":"2006-09-25","o":12.74,"h":12.83,"l":12.61,"c":12.8,"v":814725},{"d":"2006-09-26","o":12.77,"h":13.03,"l":12.73,"c":13.01,"v":911588},{"d":"2006-09-27","o":12.97,"h":13.01,"l":12.77,"c":12.86,"v":1138050},{"d":"2006-09-28","o":12.87,"h":12.92,"l":12.68,"c":12.87,"v":884588},{"d":"2006-09-29","o":12.93,"h":13.01,"l":12.75,"c":12.9,"v":1245038},{"d":"2006-10-02","o":12.9,"h":13.06,"l":12.79,"c":12.86,"v":798525},{"d":"2006-10-03","o":12.83,"h":12.85,"l":12.57,"c":12.78,"v":1397250},{"d":"2006-10-04","o":12.76,"h":13.04,"l":12.76,"c":13.02,"v":715500},{"d":"2006-10-05","o":13.02,"h":13.43,"l":13.02,"c":13.4,"v":989888},{"d":"2006-10-06","o":13.4,"h":13.4,"l":13.23,"c":13.33,"v":544050},{"d":"2006-10-09","o":13.29,"h":13.54,"l":13.27,"c":13.5,"v":707738},{"d":"2006-10-10","o":13.51,"h":13.57,"l":13.44,"c":13.53,"v":482625},{"d":"2006-10-11","o":13.53,"h":13.64,"l":13.48,"c":13.59,"v":645975},{"d":"2006-10-12","o":13.67,"h":13.87,"l":13.62,"c":13.85,"v":621338},{"d":"2006-10-13","o":14.66,"h":14.81,"l":14.3,"c":14.44,"v":3514725},{"d":"2006-10-16","o":14.44,"h":14.59,"l":14.4,"c":14.44,"v":1953450},{"d":"2006-10-17","o":14.44,"h":14.46,"l":14.19,"c":14.28,"v":1292963},{"d":"2006-10-18","o":14.34,"h":14.47,"l":14.15,"c":14.23,"v":1075950},{"d":"2006-10-19","o":13.97,"h":14.12,"l":13.77,"c":13.93,"v":2260575},{"d":"2006-10-20","o":13.88,"h":13.88,"l":13.57,"c":13.73,"v":2058750},{"d":"2006-10-23","o":13.69,"h":13.82,"l":13.65,"c":13.82,"v":1190363},{"d":"2006-10-24","o":13.82,"h":13.98,"l":13.77,"c":13.93,"v":1457325},{"d":"2006-10-25","o":13.93,"h":13.94,"l":13.77,"c":13.86,"v":648000},{"d":"2006-10-26","o":14.22,"h":14.5,"l":14.03,"c":14.1,"v":2257875},{"d":"2006-10-27","o":14.1,"h":14.1,"l":13.87,"c":13.91,"v":1799888},{"d":"2006-10-30","o":13.84,"h":13.89,"l":13.74,"c":13.82,"v":1534275},{"d":"2006-10-31","o":13.87,"h":13.91,"l":13.75,"c":13.83,"v":1445175},{"d":"2006-11-01","o":13.93,"h":13.97,"l":13.6,"c":13.62,"v":745200},{"d":"2006-11-02","o":13.55,"h":13.61,"l":13.43,"c":13.49,"v":1543725},{"d":"2006-11-03","o":13.55,"h":13.69,"l":13.45,"c":13.66,"v":1093163},{"d":"2006-11-06","o":13.63,"h":13.88,"l":13.58,"c":13.8,"v":995288},{"d":"2006-11-07","o":13.81,"h":14.12,"l":13.81,"c":13.93,"v":1116450},{"d":"2006-11-08","o":13.86,"h":14,"l":13.82,"c":13.92,"v":1132313},{"d":"2006-11-09","o":13.93,"h":13.95,"l":13.8,"c":13.89,"v":773888},{"d":"2006-11-10","o":14.07,"h":14.13,"l":13.88,"c":14,"v":1140750},{"d":"2006-11-13","o":14,"h":14.01,"l":13.79,"c":13.91,"v":691200},{"d":"2006-11-14","o":13.92,"h":14.52,"l":13.86,"c":14.09,"v":616613},{"d":"2006-11-15","o":14.08,"h":14.28,"l":14.08,"c":14.2,"v":473175},{"d":"2006-11-16","o":14.26,"h":14.31,"l":14.1,"c":14.2,"v":395888},{"d":"2006-11-17","o":14.25,"h":14.37,"l":14.03,"c":14.19,"v":533925},{"d":"2006-11-20","o":14.16,"h":14.27,"l":14.08,"c":14.24,"v":623363},{"d":"2006-11-21","o":14.25,"h":14.33,"l":14.15,"c":14.33,"v":506250},{"d":"2006-11-22","o":14.33,"h":14.54,"l":14.26,"c":14.47,"v":1513350},{"d":"2006-11-24","o":14.41,"h":14.77,"l":14.36,"c":14.59,"v":969638},{"d":"2006-11-27","o":14.48,"h":14.49,"l":14.2,"c":14.24,"v":1643288},{"d":"2006-11-28","o":14.21,"h":14.31,"l":14,"c":14.13,"v":1177650},{"d":"2006-11-29","o":14.16,"h":14.37,"l":14.15,"c":14.37,"v":1320525},{"d":"2006-11-30","o":14.37,"h":14.59,"l":14.27,"c":14.49,"v":1379475},{"d":"2006-12-01","o":14.49,"h":14.54,"l":14.12,"c":14.25,"v":652725},{"d":"2006-12-04","o":14.27,"h":14.56,"l":14.27,"c":14.48,"v":715950},{"d":"2006-12-05","o":14.49,"h":14.65,"l":14.35,"c":14.39,"v":850500},{"d":"2006-12-06","o":14.36,"h":14.46,"l":14.31,"c":14.35,"v":302175},{"d":"2006-12-07","o":14.34,"h":14.42,"l":14.06,"c":14.2,"v":654300},{"d":"2006-12-08","o":14.2,"h":14.32,"l":14.11,"c":14.2,"v":373050},{"d":"2006-12-11","o":14.2,"h":14.36,"l":14.11,"c":14.14,"v":526950},{"d":"2006-12-12","o":14.14,"h":14.16,"l":13.97,"c":14.03,"v":412425},{"d":"2006-12-13","o":14.1,"h":14.24,"l":14,"c":14.05,"v":504450},{"d":"2006-12-14","o":14.1,"h":14.33,"l":14.06,"c":14.24,"v":813375},{"d":"2006-12-15","o":14.26,"h":14.29,"l":14.07,"c":14.08,"v":654975},{"d":"2006-12-18","o":14.11,"h":14.34,"l":13.91,"c":13.95,"v":849150},{"d":"2006-12-19","o":13.94,"h":14.12,"l":13.84,"c":14.04,"v":556425},{"d":"2006-12-20","o":14.02,"h":14.2,"l":13.92,"c":13.97,"v":639000},{"d":"2006-12-21","o":13.98,"h":14.06,"l":13.83,"c":13.85,"v":717750},{"d":"2006-12-22","o":13.84,"h":13.93,"l":13.65,"c":13.87,"v":932625},{"d":"2006-12-26","o":13.84,"h":14.11,"l":13.84,"c":14.04,"v":442575},{"d":"2006-12-27","o":14.12,"h":14.27,"l":14.1,"c":14.17,"v":538425},{"d":"2006-12-28","o":14.18,"h":14.22,"l":14.1,"c":14.16,"v":437175},{"d":"2006-12-29","o":14.16,"h":14.22,"l":14.09,"c":14.15,"v":671625},{"d":"2007-01-03","o":14.26,"h":14.38,"l":14.02,"c":14.12,"v":1740375},{"d":"2007-01-04","o":14.08,"h":14.16,"l":13.85,"c":14.04,"v":1346625},{"d":"2007-01-05","o":13.64,"h":14,"l":13.64,"c":13.77,"v":625275},{"d":"2007-01-08","o":13.75,"h":13.88,"l":13.68,"c":13.8,"v":751275},{"d":"2007-01-09","o":13.76,"h":13.89,"l":13.69,"c":13.8,"v":742725},{"d":"2007-01-10","o":13.73,"h":13.79,"l":13.63,"c":13.75,"v":532350},{"d":"2007-01-11","o":13.82,"h":14,"l":13.82,"c":13.96,"v":670725},{"d":"2007-01-12","o":13.89,"h":14.08,"l":13.89,"c":14.03,"v":500850},{"d":"2007-01-16","o":14.09,"h":14.29,"l":14.09,"c":14.21,"v":901125},{"d":"2007-01-17","o":14.18,"h":14.32,"l":14.16,"c":14.22,"v":457200},{"d":"2007-01-18","o":14.27,"h":14.34,"l":14.15,"c":14.16,"v":1064700},{"d":"2007-01-19","o":14.17,"h":14.27,"l":14.13,"c":14.19,"v":783675},{"d":"2007-01-22","o":14.21,"h":14.3,"l":14.07,"c":14.12,"v":734625},{"d":"2007-01-23","o":14.12,"h":14.31,"l":14.07,"c":14.27,"v":585900},{"d":"2007-01-24","o":14.62,"h":15.2,"l":14.43,"c":15.19,"v":2659275},{"d":"2007-01-25","o":15.19,"h":15.38,"l":15.07,"c":15.24,"v":1467225},{"d":"2007-01-26","o":15.24,"h":15.29,"l":15.03,"c":15.18,"v":759825},{"d":"2007-01-29","o":15.24,"h":15.33,"l":15.06,"c":15.15,"v":729000},{"d":"2007-01-30","o":15.15,"h":15.31,"l":15.13,"c":15.24,"v":717075},{"d":"2007-01-31","o":15.25,"h":15.42,"l":15.14,"c":15.4,"v":859275},{"d":"2007-02-01","o":15.49,"h":15.56,"l":15.36,"c":15.44,"v":749025},{"d":"2007-02-02","o":15.5,"h":15.56,"l":15.38,"c":15.54,"v":841500},{"d":"2007-02-05","o":15.54,"h":15.56,"l":15.3,"c":15.36,"v":746100},{"d":"2007-02-06","o":15.38,"h":15.57,"l":15.32,"c":15.57,"v":873900},{"d":"2007-02-07","o":15.62,"h":15.64,"l":15.43,"c":15.48,"v":993825},{"d":"2007-02-08","o":15.48,"h":15.48,"l":15.33,"c":15.39,"v":770175},{"d":"2007-02-09","o":15.41,"h":15.44,"l":15.25,"c":15.33,"v":627075},{"d":"2007-02-12","o":15.39,"h":15.47,"l":15.33,"c":15.36,"v":624825},{"d":"2007-02-13","o":15.4,"h":15.54,"l":15.39,"c":15.53,"v":357975},{"d":"2007-02-14","o":15.54,"h":15.78,"l":15.54,"c":15.72,"v":835875},{"d":"2007-02-15","o":15.73,"h":15.92,"l":15.67,"c":15.85,"v":630900},{"d":"2007-02-16","o":15.85,"h":15.85,"l":15.58,"c":15.61,"v":871425},{"d":"2007-02-20","o":15.53,"h":15.79,"l":15.39,"c":15.72,"v":511650},{"d":"2007-02-21","o":15.72,"h":15.82,"l":15.6,"c":15.79,"v":605475},{"d":"2007-02-22","o":15.79,"h":15.83,"l":15.63,"c":15.67,"v":625275},{"d":"2007-02-23","o":15.67,"h":15.92,"l":15.65,"c":15.91,"v":799650},{"d":"2007-02-26","o":15.96,"h":15.96,"l":15.64,"c":15.73,"v":861075},{"d":"2007-02-27","o":15.51,"h":15.51,"l":14.97,"c":15.06,"v":1190475},{"d":"2007-02-28","o":15.07,"h":15.35,"l":14.76,"c":15.18,"v":1140525},{"d":"2007-03-01","o":15,"h":15.25,"l":14.87,"c":15.14,"v":647325},{"d":"2007-03-02","o":15.07,"h":15.12,"l":14.74,"c":14.77,"v":660375},{"d":"2007-03-05","o":14.44,"h":14.74,"l":14.38,"c":14.42,"v":1100700},{"d":"2007-03-06","o":14.45,"h":14.8,"l":14.44,"c":14.76,"v":674775},{"d":"2007-03-07","o":14.76,"h":14.84,"l":14.6,"c":14.77,"v":442350},{"d":"2007-03-08","o":14.88,"h":15,"l":14.82,"c":14.89,"v":591975},{"d":"2007-03-09","o":14.98,"h":15.04,"l":14.81,"c":15.01,"v":544725},{"d":"2007-03-12","o":14.98,"h":15.26,"l":14.97,"c":15.24,"v":496350},{"d":"2007-03-13","o":15.18,"h":15.32,"l":15.1,"c":15.15,"v":1621125},{"d":"2007-03-14","o":15.17,"h":15.22,"l":14.84,"c":15.16,"v":1205325},{"d":"2007-03-15","o":15.16,"h":15.32,"l":15.07,"c":15.31,"v":870075},{"d":"2007-03-16","o":15.35,"h":15.4,"l":15.24,"c":15.33,"v":821925},{"d":"2007-03-19","o":15.42,"h":15.51,"l":15.34,"c":15.38,"v":442350},{"d":"2007-03-20","o":15.38,"h":15.55,"l":15.38,"c":15.51,"v":477900},{"d":"2007-03-21","o":15.53,"h":15.72,"l":15.39,"c":15.67,"v":457650},{"d":"2007-03-22","o":15.73,"h":15.78,"l":15.5,"c":15.64,"v":618075},{"d":"2007-03-23","o":15.61,"h":15.66,"l":15.57,"c":15.58,"v":310500},{"d":"2007-03-26","o":15.6,"h":15.64,"l":15.4,"c":15.56,"v":400500},{"d":"2007-03-27","o":15.49,"h":15.54,"l":15.31,"c":15.39,"v":733050},{"d":"2007-03-28","o":15.36,"h":15.4,"l":15.2,"c":15.36,"v":360900},{"d":"2007-03-29","o":15.48,"h":15.53,"l":15.27,"c":15.33,"v":827100},{"d":"2007-03-30","o":15.33,"h":15.46,"l":15.15,"c":15.35,"v":791325},{"d":"2007-04-02","o":15.42,"h":15.53,"l":15.34,"c":15.44,"v":335475},{"d":"2007-04-03","o":15.52,"h":15.56,"l":15.44,"c":15.45,"v":592875},{"d":"2007-04-04","o":15.48,"h":15.53,"l":15.38,"c":15.52,"v":503325},{"d":"2007-04-05","o":15.54,"h":15.57,"l":15.38,"c":15.38,"v":628425},{"d":"2007-04-09","o":15.38,"h":15.47,"l":15.3,"c":15.32,"v":448200},{"d":"2007-04-10","o":15.33,"h":15.39,"l":15.18,"c":15.21,"v":708525},{"d":"2007-04-11","o":15.17,"h":15.23,"l":14.92,"c":14.99,"v":766350},{"d":"2007-04-12","o":14.99,"h":15.2,"l":14.89,"c":15.2,"v":562050},{"d":"2007-04-13","o":15.2,"h":15.22,"l":15.1,"c":15.22,"v":503775},{"d":"2007-04-16","o":15.32,"h":15.66,"l":15.32,"c":15.66,"v":737550},{"d":"2007-04-17","o":15.68,"h":15.77,"l":15.62,"c":15.72,"v":749250},{"d":"2007-04-18","o":15.64,"h":15.76,"l":15.56,"c":15.66,"v":613125},{"d":"2007-04-19","o":15.66,"h":15.97,"l":15.4,"c":15.83,"v":1535625},{"d":"2007-04-20","o":15.96,"h":16.12,"l":15.74,"c":16.12,"v":840600},{"d":"2007-04-23","o":16.12,"h":16.22,"l":16.06,"c":16.18,"v":616050},{"d":"2007-04-24","o":16.22,"h":16.25,"l":16.12,"c":16.2,"v":671625},{"d":"2007-04-25","o":16.27,"h":16.3,"l":16.16,"c":16.27,"v":1018350},{"d":"2007-04-26","o":16.24,"h":16.33,"l":16.17,"c":16.33,"v":578475},{"d":"2007-04-27","o":16.31,"h":16.31,"l":16.16,"c":16.24,"v":560925},{"d":"2007-04-30","o":16.3,"h":16.3,"l":16.12,"c":16.12,"v":622800},{"d":"2007-05-01","o":16.16,"h":16.23,"l":15.96,"c":16.18,"v":790425},{"d":"2007-05-02","o":16.21,"h":16.44,"l":16.2,"c":16.42,"v":540225},{"d":"2007-05-03","o":16.47,"h":16.47,"l":16.36,"c":16.4,"v":420075},{"d":"2007-05-04","o":16.49,"h":16.51,"l":16.42,"c":16.51,"v":882000},{"d":"2007-05-07","o":16.47,"h":16.51,"l":16.3,"c":16.36,"v":636750},{"d":"2007-05-08","o":16.26,"h":16.26,"l":16.1,"c":16.24,"v":731025},{"d":"2007-05-09","o":16.18,"h":16.38,"l":16.18,"c":16.37,"v":496125},{"d":"2007-05-10","o":16.29,"h":16.29,"l":16,"c":16.07,"v":555300},{"d":"2007-05-11","o":16.09,"h":16.2,"l":16.08,"c":16.18,"v":372150},{"d":"2007-05-14","o":16.16,"h":16.24,"l":15.98,"c":16.08,"v":454725},{"d":"2007-05-15","o":16.05,"h":16.16,"l":15.91,"c":16.03,"v":612450},{"d":"2007-05-16","o":16.07,"h":16.23,"l":15.94,"c":16.23,"v":506700},{"d":"2007-05-17","o":16.18,"h":16.24,"l":16,"c":16.19,"v":489600},{"d":"2007-05-18","o":16.26,"h":16.46,"l":16.15,"c":16.43,"v":746775},{"d":"2007-05-21","o":16.39,"h":16.6,"l":16.35,"c":16.53,"v":917775},{"d":"2007-05-22","o":16.53,"h":16.53,"l":16.4,"c":16.44,"v":366525},{"d":"2007-05-23","o":16.44,"h":16.55,"l":16.32,"c":16.33,"v":611775},{"d":"2007-05-24","o":16.35,"h":16.46,"l":16.08,"c":16.1,"v":595125},{"d":"2007-05-25","o":16.13,"h":16.29,"l":16.07,"c":16.25,"v":422550},{"d":"2007-05-29","o":16.26,"h":16.5,"l":16.22,"c":16.5,"v":582525},{"d":"2007-05-30","o":16.45,"h":16.84,"l":16.33,"c":16.84,"v":750150},{"d":"2007-05-31","o":16.88,"h":16.96,"l":16.76,"c":16.77,"v":3524400},{"d":"2007-06-01","o":16.84,"h":16.98,"l":16.73,"c":16.98,"v":746775},{"d":"2007-06-04","o":16.97,"h":17.06,"l":16.88,"c":17.04,"v":488475},{"d":"2007-06-05","o":17.03,"h":17.09,"l":16.85,"c":16.94,"v":412425},{"d":"2007-06-06","o":16.89,"h":16.89,"l":16.76,"c":16.83,"v":545400},{"d":"2007-06-07","o":16.78,"h":16.88,"l":16.66,"c":16.66,"v":1081800},{"d":"2007-06-08","o":16.7,"h":16.98,"l":16.7,"c":16.97,"v":901125},{"d":"2007-06-11","o":16.96,"h":17.11,"l":16.84,"c":16.99,"v":632025},{"d":"2007-06-12","o":16.96,"h":17.08,"l":16.84,"c":16.92,"v":626625},{"d":"2007-06-13","o":16.94,"h":17.28,"l":16.92,"c":17.27,"v":877500},{"d":"2007-06-14","o":17.27,"h":17.6,"l":17.27,"c":17.48,"v":1363500},{"d":"2007-06-15","o":17.58,"h":17.58,"l":17.3,"c":17.36,"v":894375},{"d":"2007-06-18","o":17.36,"h":17.36,"l":17.17,"c":17.26,"v":568125},{"d":"2007-06-19","o":17.23,"h":17.23,"l":17.09,"c":17.12,"v":776925},{"d":"2007-06-20","o":17.12,"h":17.13,"l":16.85,"c":16.88,"v":781650},{"d":"2007-06-21","o":16.81,"h":16.88,"l":16.56,"c":16.84,"v":1371600},{"d":"2007-06-22","o":16.84,"h":16.85,"l":16.58,"c":16.63,"v":881100},{"d":"2007-06-25","o":16.63,"h":16.72,"l":16.47,"c":16.48,"v":1406025},{"d":"2007-06-26","o":16.51,"h":16.59,"l":16.4,"c":16.44,"v":1327050},{"d":"2007-06-27","o":16.32,"h":16.85,"l":16.23,"c":16.84,"v":1179450},{"d":"2007-06-28","o":16.92,"h":18.2,"l":16.92,"c":17.71,"v":3949650},{"d":"2007-06-29","o":17.74,"h":17.84,"l":17.54,"c":17.64,"v":1243125},{"d":"2007-07-02","o":17.8,"h":18.21,"l":17.8,"c":17.97,"v":1181700},{"d":"2007-07-03","o":18,"h":18.09,"l":17.89,"c":17.98,"v":455625},{"d":"2007-07-05","o":18.04,"h":18.04,"l":17.9,"c":18,"v":1520550},{"d":"2007-07-06","o":18.02,"h":18.1,"l":17.93,"c":18.08,"v":563400},{"d":"2007-07-09","o":18.13,"h":18.31,"l":18.08,"c":18.23,"v":1036125},{"d":"2007-07-10","o":18.2,"h":18.27,"l":17.92,"c":17.94,"v":1626525},{"d":"2007-07-11","o":17.92,"h":18.05,"l":17.82,"c":18.02,"v":619200},{"d":"2007-07-12","o":18.16,"h":18.52,"l":18.09,"c":18.52,"v":755325},{"d":"2007-07-13","o":18.47,"h":18.6,"l":18.32,"c":18.59,"v":540000},{"d":"2007-07-16","o":18.57,"h":18.61,"l":18.33,"c":18.5,"v":768825},{"d":"2007-07-17","o":18.58,"h":18.75,"l":18.55,"c":18.7,"v":867600},{"d":"2007-07-18","o":18.51,"h":18.88,"l":18.46,"c":18.87,"v":1370250},{"d":"2007-07-19","o":18.89,"h":19.21,"l":18.2,"c":18.53,"v":2192175},{"d":"2007-07-20","o":18.53,"h":18.69,"l":18.27,"c":18.4,"v":986175},{"d":"2007-07-23","o":18.79,"h":18.79,"l":18.24,"c":18.25,"v":1517175},{"d":"2007-07-24","o":18.11,"h":18.13,"l":17.84,"c":17.89,"v":1408950},{"d":"2007-07-25","o":18,"h":18.2,"l":17.52,"c":17.68,"v":1648350},{"d":"2007-07-26","o":17.48,"h":17.67,"l":17.04,"c":17.23,"v":1668150},{"d":"2007-07-27","o":17.12,"h":17.32,"l":16.85,"c":17.08,"v":1408725},{"d":"2007-07-30","o":17.11,"h":17.56,"l":17.02,"c":17.46,"v":1197225},{"d":"2007-07-31","o":17.58,"h":17.91,"l":17.32,"c":17.34,"v":1536975},{"d":"2007-08-01","o":17.32,"h":17.5,"l":17.11,"c":17.4,"v":1290825},{"d":"2007-08-02","o":17.45,"h":17.65,"l":17.28,"c":17.65,"v":1200150},{"d":"2007-08-03","o":17.67,"h":17.79,"l":17.32,"c":17.33,"v":1699200},{"d":"2007-08-06","o":17.38,"h":17.4,"l":17.01,"c":17.4,"v":1373850},{"d":"2007-08-07","o":17.39,"h":17.64,"l":17.16,"c":17.51,"v":1540800},{"d":"2007-08-08","o":17.49,"h":17.98,"l":17.44,"c":17.98,"v":1611225},{"d":"2007-08-09","o":17.73,"h":18.13,"l":17.43,"c":17.55,"v":1544625},{"d":"2007-08-10","o":17.4,"h":17.76,"l":17.05,"c":17.32,"v":2077875},{"d":"2007-08-13","o":17.56,"h":18.36,"l":17.51,"c":17.69,"v":1813500},{"d":"2007-08-14","o":17.76,"h":17.84,"l":17.18,"c":17.24,"v":1298475},{"d":"2007-08-15","o":17.24,"h":17.42,"l":16.72,"c":16.78,"v":679275},{"d":"2007-08-16","o":16.6,"h":17.09,"l":16.17,"c":16.83,"v":1332675},{"d":"2007-08-17","o":17.25,"h":17.29,"l":16.68,"c":16.96,"v":1211175},{"d":"2007-08-20","o":17.08,"h":17.56,"l":17.04,"c":17.4,"v":973125},{"d":"2007-08-21","o":17.42,"h":17.59,"l":17.12,"c":17.35,"v":1172025},{"d":"2007-08-22","o":17.42,"h":17.9,"l":17.38,"c":17.84,"v":834300},{"d":"2007-08-23","o":17.83,"h":17.89,"l":17.27,"c":17.41,"v":896175},{"d":"2007-08-24","o":17.36,"h":17.65,"l":17.36,"c":17.63,"v":671625},{"d":"2007-08-27","o":17.64,"h":17.76,"l":17.44,"c":17.6,"v":799875},{"d":"2007-08-28","o":17.51,"h":17.56,"l":17.19,"c":17.21,"v":758250},{"d":"2007-08-29","o":17.33,"h":17.64,"l":17.26,"c":17.45,"v":1605825},{"d":"2007-08-30","o":17.36,"h":17.67,"l":17.32,"c":17.59,"v":764550},{"d":"2007-08-31","o":17.78,"h":17.85,"l":17.63,"c":17.77,"v":974025},{"d":"2007-09-04","o":17.76,"h":18,"l":17.76,"c":17.87,"v":814725},{"d":"2007-09-05","o":17.78,"h":17.84,"l":17.6,"c":17.8,"v":1162800},{"d":"2007-09-06","o":17.84,"h":17.97,"l":17.68,"c":17.94,"v":593100},{"d":"2007-09-07","o":17.8,"h":17.85,"l":17.63,"c":17.72,"v":984600},{"d":"2007-09-10","o":17.78,"h":17.84,"l":17.45,"c":17.61,"v":1030275},{"d":"2007-09-11","o":17.65,"h":17.9,"l":17.61,"c":17.72,"v":1239075},{"d":"2007-09-12","o":17.7,"h":17.79,"l":17.51,"c":17.71,"v":958275},{"d":"2007-09-13","o":17.79,"h":18,"l":17.63,"c":17.91,"v":1050750},{"d":"2007-09-14","o":17.79,"h":17.93,"l":17.73,"c":17.91,"v":785475},{"d":"2007-09-17","o":17.88,"h":17.88,"l":17.71,"c":17.72,"v":558225},{"d":"2007-09-18","o":17.85,"h":18.58,"l":17.8,"c":18.58,"v":977850},{"d":"2007-09-19","o":18.62,"h":18.87,"l":18.47,"c":18.56,"v":821475},{"d":"2007-09-20","o":18.6,"h":18.63,"l":18.33,"c":18.44,"v":418500},{"d":"2007-09-21","o":18.46,"h":18.82,"l":18.46,"c":18.64,"v":1238850},{"d":"2007-09-24","o":18.73,"h":18.75,"l":18.58,"c":18.64,"v":997425},{"d":"2007-09-25","o":18.64,"h":18.79,"l":18.52,"c":18.77,"v":1088550},{"d":"2007-09-26","o":18.83,"h":19.22,"l":18.83,"c":19.16,"v":916650},{"d":"2007-09-27","o":19.26,"h":19.35,"l":19.15,"c":19.35,"v":557775},{"d":"2007-09-28","o":19.38,"h":19.46,"l":19.08,"c":19.21,"v":579150},{"d":"2007-10-01","o":19.25,"h":19.37,"l":19.19,"c":19.28,"v":1128600},{"d":"2007-10-02","o":19.3,"h":19.6,"l":19.28,"c":19.57,"v":884700},{"d":"2007-10-03","o":19.52,"h":19.72,"l":19.44,"c":19.59,"v":1175175},{"d":"2007-10-04","o":19.69,"h":19.74,"l":19.38,"c":19.44,"v":1241325},{"d":"2007-10-05","o":19.56,"h":19.88,"l":19.47,"c":19.8,"v":938025},{"d":"2007-10-08","o":19.8,"h":20.02,"l":19.73,"c":20.02,"v":613575},{"d":"2007-10-09","o":20.02,"h":20.16,"l":19.97,"c":20.15,"v":907200},{"d":"2007-10-10","o":19.91,"h":19.91,"l":19.39,"c":19.64,"v":1592550},{"d":"2007-10-11","o":19.69,"h":19.89,"l":19.41,"c":19.64,"v":1018800},{"d":"2007-10-12","o":19.68,"h":20,"l":19.59,"c":19.92,"v":931725},{"d":"2007-10-15","o":19.91,"h":19.97,"l":19.49,"c":19.76,"v":882000},{"d":"2007-10-16","o":19.76,"h":19.84,"l":19.38,"c":19.46,"v":1105875},{"d":"2007-10-17","o":19.66,"h":19.72,"l":18.89,"c":19.25,"v":1936575},{"d":"2007-10-18","o":19.56,"h":20.09,"l":19.56,"c":20,"v":1350675},{"d":"2007-10-19","o":20.03,"h":20.56,"l":20.03,"c":20.04,"v":1729575},{"d":"2007-10-22","o":19.91,"h":20.44,"l":19.76,"c":20.35,"v":1369575},{"d":"2007-10-23","o":20.46,"h":20.53,"l":20.21,"c":20.41,"v":831150},{"d":"2007-10-24","o":20.31,"h":20.55,"l":20.08,"c":20.32,"v":993825},{"d":"2007-10-25","o":20.44,"h":20.53,"l":20.06,"c":20.21,"v":1115325},{"d":"2007-10-26","o":20.47,"h":20.7,"l":20.31,"c":20.63,"v":686025},{"d":"2007-10-29","o":20.75,"h":20.83,"l":20.4,"c":20.56,"v":598500},{"d":"2007-10-30","o":20.55,"h":20.64,"l":20.26,"c":20.28,"v":855900},{"d":"2007-10-31","o":20.32,"h":20.89,"l":20.21,"c":20.89,"v":1059525},{"d":"2007-11-01","o":20.78,"h":20.96,"l":20.6,"c":20.73,"v":1485225},{"d":"2007-11-02","o":21.08,"h":21.08,"l":20.58,"c":20.72,"v":1172925},{"d":"2007-11-05","o":20.5,"h":21.24,"l":20.5,"c":21.15,"v":1915200},{"d":"2007-11-06","o":21.07,"h":21.33,"l":21,"c":21.26,"v":1059300},{"d":"2007-11-07","o":21.11,"h":21.2,"l":20.78,"c":20.84,"v":918000},{"d":"2007-11-08","o":21.01,"h":21.06,"l":20,"c":20.91,"v":2069550},{"d":"2007-11-09","o":20.82,"h":21.14,"l":20.73,"c":20.92,"v":2066175},{"d":"2007-11-12","o":20.86,"h":21.11,"l":20.31,"c":20.51,"v":2305350},{"d":"2007-11-13","o":20.61,"h":21.08,"l":20.6,"c":21.04,"v":1175175},{"d":"2007-11-14","o":21.11,"h":21.24,"l":20.8,"c":20.85,"v":918900},{"d":"2007-11-15","o":20.85,"h":20.88,"l":20.11,"c":20.24,"v":1461825},{"d":"2007-11-16","o":20.32,"h":20.45,"l":19.73,"c":19.94,"v":1968300},{"d":"2007-11-19","o":19.84,"h":19.84,"l":19.25,"c":19.29,"v":2123100},{"d":"2007-11-20","o":19.32,"h":19.68,"l":18.67,"c":19.25,"v":1681650},{"d":"2007-11-21","o":19.12,"h":19.25,"l":18.92,"c":18.92,"v":1476225},{"d":"2007-11-23","o":19.01,"h":19.16,"l":18.96,"c":19.09,"v":256275},{"d":"2007-11-26","o":19.13,"h":19.61,"l":18.91,"c":18.94,"v":893025},{"d":"2007-11-27","o":18.99,"h":19.26,"l":18.93,"c":19.25,"v":1079775},{"d":"2007-11-28","o":19.33,"h":19.76,"l":19.29,"c":19.6,"v":1609875},{"d":"2007-11-29","o":19.56,"h":19.74,"l":19.4,"c":19.48,"v":1038600},{"d":"2007-11-30","o":19.66,"h":19.88,"l":19.45,"c":19.56,"v":1634175},{"d":"2007-12-03","o":19.6,"h":20.12,"l":19.39,"c":20.01,"v":1947600},{"d":"2007-12-04","o":19.83,"h":20.24,"l":19.82,"c":20.15,"v":1733625},{"d":"2007-12-05","o":20.38,"h":20.62,"l":20.27,"c":20.59,"v":1477125},{"d":"2007-12-06","o":20.59,"h":21.22,"l":20.59,"c":21.15,"v":1432125},{"d":"2007-12-07","o":21.15,"h":21.26,"l":21,"c":21.13,"v":811125},{"d":"2007-12-10","o":21.2,"h":21.53,"l":21.15,"c":21.29,"v":983475},{"d":"2007-12-11","o":21.39,"h":21.39,"l":20.43,"c":20.58,"v":1431450},{"d":"2007-12-12","o":21.03,"h":21.03,"l":20.32,"c":20.6,"v":2132550},{"d":"2007-12-13","o":20.56,"h":20.76,"l":20.43,"c":20.71,"v":1089675},{"d":"2007-12-14","o":20.83,"h":20.83,"l":20,"c":20.69,"v":1578375},{"d":"2007-12-17","o":20.64,"h":20.98,"l":20.56,"c":20.57,"v":1633050},{"d":"2007-12-18","o":20.72,"h":20.77,"l":20.5,"c":20.61,"v":1328625},{"d":"2007-12-19","o":20.61,"h":20.86,"l":20.55,"c":20.56,"v":691650},{"d":"2007-12-20","o":20.67,"h":20.7,"l":20.35,"c":20.5,"v":1222425},{"d":"2007-12-21","o":20.72,"h":20.96,"l":20.54,"c":20.92,"v":1661850},{"d":"2007-12-24","o":20.92,"h":21.23,"l":20.92,"c":21.17,"v":274950},{"d":"2007-12-26","o":21.11,"h":21.19,"l":21.02,"c":21.14,"v":424350},{"d":"2007-12-27","o":21.13,"h":21.22,"l":20.67,"c":20.73,"v":402975},{"d":"2007-12-28","o":20.86,"h":20.96,"l":20.64,"c":20.81,"v":739575},{"d":"2007-12-31","o":20.82,"h":20.86,"l":20.71,"c":20.82,"v":1087650},{"d":"2008-01-02","o":20.8,"h":20.87,"l":20.32,"c":20.48,"v":1224450},{"d":"2008-01-03","o":20.59,"h":20.86,"l":20.44,"c":20.66,"v":1241550},{"d":"2008-01-04","o":20.42,"h":20.44,"l":19.96,"c":20.08,"v":1380600},{"d":"2008-01-07","o":20.13,"h":20.29,"l":19.76,"c":20.01,"v":2069550},{"d":"2008-01-08","o":20.02,"h":20.2,"l":19.13,"c":19.14,"v":1482525},{"d":"2008-01-09","o":19.08,"h":19.34,"l":18.67,"c":19.05,"v":2053350},{"d":"2008-01-10","o":18.82,"h":19.13,"l":18.53,"c":18.96,"v":2805300},{"d":"2008-01-11","o":18.76,"h":19.03,"l":18.51,"c":18.63,"v":1927350},{"d":"2008-01-14","o":18.72,"h":18.76,"l":18.52,"c":18.62,"v":1608300},{"d":"2008-01-15","o":18.38,"h":18.63,"l":18.3,"c":18.39,"v":1429875},{"d":"2008-01-16","o":18.28,"h":18.59,"l":18.12,"c":18.25,"v":1505475},{"d":"2008-01-17","o":18.29,"h":18.55,"l":17.5,"c":17.53,"v":1797300},{"d":"2008-01-18","o":17.62,"h":17.85,"l":17.15,"c":17.31,"v":2243025},{"d":"2008-01-22","o":16.56,"h":17.65,"l":16.48,"c":17.38,"v":2423250},{"d":"2008-01-23","o":16.73,"h":18.67,"l":16.73,"c":18.04,"v":4936500},{"d":"2008-01-24","o":18.42,"h":19.59,"l":18.42,"c":19.28,"v":3920400},{"d":"2008-01-25","o":19.46,"h":19.84,"l":19.32,"c":19.44,"v":2927700},{"d":"2008-01-28","o":19.4,"h":19.7,"l":19.22,"c":19.65,"v":2173950},{"d":"2008-01-29","o":19.8,"h":20.1,"l":19.41,"c":19.61,"v":2232000},{"d":"2008-01-30","o":19.53,"h":19.87,"l":19.39,"c":19.42,"v":1644975},{"d":"2008-01-31","o":19.1,"h":19.64,"l":19.03,"c":19.57,"v":2965725},{"d":"2008-02-01","o":19.65,"h":19.81,"l":19.35,"c":19.77,"v":3290850},{"d":"2008-02-04","o":20.15,"h":20.15,"l":19.52,"c":19.54,"v":1370025},{"d":"2008-02-05","o":19.23,"h":19.44,"l":19.11,"c":19.2,"v":1683900},{"d":"2008-02-06","o":19.3,"h":19.44,"l":18.92,"c":18.97,"v":1587375},{"d":"2008-02-07","o":18.9,"h":18.92,"l":18.48,"c":18.67,"v":2132325},{"d":"2008-02-08","o":18.65,"h":19.04,"l":18.59,"c":18.92,"v":1424925},{"d":"2008-02-11","o":18.86,"h":19.23,"l":18.77,"c":19.16,"v":1065375},{"d":"2008-02-12","o":19.23,"h":19.38,"l":19.07,"c":19.22,"v":1761525},{"d":"2008-02-13","o":19.32,"h":19.52,"l":19.25,"c":19.51,"v":835650},{"d":"2008-02-14","o":19.57,"h":19.59,"l":19.24,"c":19.34,"v":1255725},{"d":"2008-02-15","o":19.23,"h":19.27,"l":18.83,"c":18.98,"v":823500},{"d":"2008-02-19","o":19.14,"h":19.32,"l":18.68,"c":18.71,"v":1104075},{"d":"2008-02-20","o":18.66,"h":18.92,"l":18.15,"c":18.85,"v":1937475},{"d":"2008-02-21","o":19,"h":19.04,"l":18.88,"c":19,"v":1913400},{"d":"2008-02-22","o":19.09,"h":19.23,"l":18.88,"c":19.23,"v":1606275},{"d":"2008-02-25","o":19.18,"h":19.51,"l":19.08,"c":19.46,"v":1076175},{"d":"2008-02-26","o":19.42,"h":19.93,"l":19.38,"c":19.88,"v":1222425},{"d":"2008-02-27","o":19.75,"h":20.29,"l":19.75,"c":19.88,"v":1518975},{"d":"2008-02-28","o":19.75,"h":19.75,"l":19.48,"c":19.6,"v":947700},{"d":"2008-02-29","o":19.44,"h":19.44,"l":18.88,"c":18.93,"v":1175850},{"d":"2008-03-03","o":18.93,"h":19.35,"l":18.81,"c":19.35,"v":1504125},{"d":"2008-03-04","o":19.25,"h":19.28,"l":18.72,"c":18.98,"v":2069550},{"d":"2008-03-05","o":19.02,"h":19.43,"l":18.96,"c":19.06,"v":1129725},{"d":"2008-03-06","o":19,"h":19.22,"l":18.84,"c":18.84,"v":1212075},{"d":"2008-03-07","o":18.67,"h":18.84,"l":18.46,"c":18.54,"v":1036800},{"d":"2008-03-10","o":18.53,"h":18.62,"l":18.22,"c":18.27,"v":1406700},{"d":"2008-03-11","o":18.65,"h":18.88,"l":18.32,"c":18.84,"v":1396350},{"d":"2008-03-12","o":18.92,"h":19.23,"l":18.83,"c":18.85,"v":1182375},{"d":"2008-03-13","o":18.59,"h":19.11,"l":18.44,"c":19,"v":1056600},{"d":"2008-03-14","o":19.19,"h":19.28,"l":18.47,"c":18.64,"v":1401300},{"d":"2008-03-17","o":18.43,"h":18.53,"l":18.07,"c":18.37,"v":2203200},{"d":"2008-03-18","o":18.72,"h":19.1,"l":18.5,"c":19.04,"v":1337625},{"d":"2008-03-19","o":19.25,"h":19.33,"l":18.64,"c":18.64,"v":1471050},{"d":"2008-03-20","o":18.59,"h":18.82,"l":18.4,"c":18.82,"v":1213425},{"d":"2008-03-24","o":18.86,"h":19.57,"l":18.82,"c":19.31,"v":966150},{"d":"2008-03-25","o":19.35,"h":19.65,"l":19.2,"c":19.57,"v":1027350},{"d":"2008-03-26","o":19.52,"h":19.52,"l":19.22,"c":19.39,"v":717525},{"d":"2008-03-27","o":19.43,"h":19.43,"l":19.01,"c":19.1,"v":1166625},{"d":"2008-03-28","o":19.14,"h":19.4,"l":19.08,"c":19.16,"v":972000},{"d":"2008-03-31","o":19.23,"h":19.53,"l":19,"c":19.52,"v":1392750},{"d":"2008-04-01","o":19.7,"h":20.15,"l":19.53,"c":20.12,"v":954900},{"d":"2008-04-02","o":20.17,"h":20.46,"l":20.01,"c":20.26,"v":1115100},{"d":"2008-04-03","o":20.16,"h":20.29,"l":20.04,"c":20.27,"v":921150},{"d":"2008-04-04","o":20.26,"h":20.26,"l":19.76,"c":20.04,"v":1078650},{"d":"2008-04-07","o":20.04,"h":20.31,"l":19.93,"c":19.95,"v":733275},{"d":"2008-04-08","o":19.77,"h":20.05,"l":19.65,"c":20.02,"v":584325},{"d":"2008-04-09","o":20,"h":20.04,"l":19.6,"c":19.74,"v":854775},{"d":"2008-04-10","o":19.78,"h":19.98,"l":19.58,"c":19.88,"v":1122525},{"d":"2008-04-11","o":19.72,"h":19.73,"l":19.47,"c":19.52,"v":1192950},{"d":"2008-04-14","o":19.48,"h":19.79,"l":19.47,"c":19.68,"v":1176300},{"d":"2008-04-15","o":19.83,"h":19.83,"l":19.54,"c":19.75,"v":999000},{"d":"2008-04-16","o":19.93,"h":20.44,"l":19.89,"c":20.4,"v":812700},{"d":"2008-04-17","o":20.35,"h":20.41,"l":20.04,"c":20.15,"v":596475},{"d":"2008-04-18","o":20.49,"h":21.04,"l":20.44,"c":20.85,"v":1440450},{"d":"2008-04-21","o":21.44,"h":22.57,"l":21.44,"c":22.09,"v":3922425},{"d":"2008-04-22","o":21.63,"h":22.16,"l":21.54,"c":21.68,"v":1961100},{"d":"2008-04-23","o":21.74,"h":21.84,"l":21.54,"c":21.6,"v":1400175},{"d":"2008-04-24","o":21.53,"h":21.76,"l":21.34,"c":21.62,"v":1081575},{"d":"2008-04-25","o":21.64,"h":21.84,"l":21.47,"c":21.8,"v":1160325},{"d":"2008-04-28","o":21.91,"h":22.11,"l":21.84,"c":21.89,"v":1397700},{"d":"2008-04-29","o":21.89,"h":21.94,"l":21.63,"c":21.67,"v":708750},{"d":"2008-04-30","o":21.76,"h":21.89,"l":21.5,"c":21.56,"v":1919925},{"d":"2008-05-01","o":21.56,"h":22.04,"l":21.54,"c":22.02,"v":1071900},{"d":"2008-05-02","o":22.22,"h":22.22,"l":21.64,"c":21.75,"v":1108125},{"d":"2008-05-05","o":21.61,"h":21.91,"l":21.61,"c":21.85,"v":823725},{"d":"2008-05-06","o":21.88,"h":22.47,"l":21.64,"c":22.32,"v":1687500},{"d":"2008-05-07","o":22.31,"h":22.4,"l":21.69,"c":21.75,"v":991125},{"d":"2008-05-08","o":21.8,"h":22.04,"l":21.73,"c":22.01,"v":874575},{"d":"2008-05-09","o":21.9,"h":21.99,"l":21.64,"c":21.85,"v":673650},{"d":"2008-05-12","o":21.92,"h":22.33,"l":21.85,"c":22.32,"v":832500},{"d":"2008-05-13","o":22.4,"h":22.5,"l":22.11,"c":22.5,"v":1158525},{"d":"2008-05-14","o":22.53,"h":22.89,"l":22.53,"c":22.66,"v":1315125},{"d":"2008-05-15","o":22.72,"h":23.42,"l":22.72,"c":23.41,"v":1917675},{"d":"2008-05-16","o":23.51,"h":23.61,"l":23.2,"c":23.55,"v":1695150},{"d":"2008-05-19","o":23.51,"h":23.51,"l":22.49,"c":22.65,"v":2380725},{"d":"2008-05-20","o":22.53,"h":22.59,"l":21.88,"c":22.13,"v":2333250},{"d":"2008-05-21","o":22.13,"h":22.33,"l":21.83,"c":21.92,"v":1176975},{"d":"2008-05-22","o":21.92,"h":22.16,"l":21.84,"c":22.11,"v":979875},{"d":"2008-05-23","o":21.99,"h":22.05,"l":21.71,"c":21.85,"v":1162575},{"d":"2008-05-27","o":21.9,"h":21.96,"l":21.58,"c":21.89,"v":1563300},{"d":"2008-05-28","o":21.91,"h":22.49,"l":21.88,"c":22.48,"v":1970100},{"d":"2008-05-29","o":22.49,"h":22.61,"l":22.21,"c":22.48,"v":1644300},{"d":"2008-05-30","o":22.48,"h":22.82,"l":22.32,"c":22.8,"v":1282500},{"d":"2008-06-02","o":22.77,"h":22.87,"l":22.43,"c":22.65,"v":1086975},{"d":"2008-06-03","o":22.75,"h":22.88,"l":22.5,"c":22.71,"v":1029600},{"d":"2008-06-04","o":22.68,"h":22.88,"l":22.53,"c":22.78,"v":1218150},{"d":"2008-06-05","o":22.84,"h":23.58,"l":22.84,"c":23.58,"v":1260900},{"d":"2008-06-06","o":23.44,"h":23.44,"l":22.73,"c":22.76,"v":1120050},{"d":"2008-06-09","o":22.79,"h":22.87,"l":22.31,"c":22.55,"v":1205100},{"d":"2008-06-10","o":22.38,"h":22.92,"l":22.31,"c":22.78,"v":1678500},{"d":"2008-06-11","o":22.81,"h":22.89,"l":22.57,"c":22.77,"v":1677150},{"d":"2008-06-12","o":22.84,"h":23.14,"l":22.29,"c":22.38,"v":1884825},{"d":"2008-06-13","o":22.63,"h":22.94,"l":22.51,"c":22.92,"v":1467675},{"d":"2008-06-16","o":22.67,"h":23.06,"l":22.67,"c":22.92,"v":953775},{"d":"2008-06-17","o":22.96,"h":23.05,"l":22.64,"c":22.71,"v":1064925},{"d":"2008-06-18","o":22.56,"h":22.77,"l":22.43,"c":22.64,"v":1095750},{"d":"2008-06-19","o":22.64,"h":22.88,"l":22.55,"c":22.8,"v":751275},{"d":"2008-06-20","o":22.91,"h":23.24,"l":22.64,"c":22.8,"v":2178225},{"d":"2008-06-23","o":22.95,"h":22.95,"l":22.56,"c":22.61,"v":1335375},{"d":"2008-06-24","o":22.55,"h":22.55,"l":22.12,"c":22.33,"v":2435175},{"d":"2008-06-25","o":22.33,"h":22.64,"l":22.19,"c":22.32,"v":2536200},{"d":"2008-06-26","o":22.24,"h":22.24,"l":21.07,"c":21.16,"v":1975500},{"d":"2008-06-27","o":21.2,"h":21.44,"l":20.86,"c":20.98,"v":2314575},{"d":"2008-06-30","o":20.98,"h":21.36,"l":20.74,"c":20.99,"v":1738575},{"d":"2008-07-01","o":20.83,"h":21.23,"l":20.58,"c":21.14,"v":1751400},{"d":"2008-07-02","o":21.19,"h":21.32,"l":20.48,"c":20.55,"v":1640025},{"d":"2008-07-03","o":20.59,"h":20.75,"l":20.32,"c":20.47,"v":1027125},{"d":"2008-07-07","o":20.62,"h":20.96,"l":20.32,"c":20.54,"v":1484550},{"d":"2008-07-08","o":20.62,"h":21.12,"l":20.46,"c":21.12,"v":1327275},{"d":"2008-07-09","o":21.2,"h":21.54,"l":20.56,"c":20.7,"v":1661850},{"d":"2008-07-10","o":20.76,"h":20.88,"l":20.48,"c":20.8,"v":1511775},{"d":"2008-07-11","o":20.55,"h":21.15,"l":20.34,"c":20.96,"v":2090475},{"d":"2008-07-14","o":21.15,"h":21.22,"l":20.51,"c":20.92,"v":1732050},{"d":"2008-07-15","o":20.75,"h":21.16,"l":20.46,"c":20.84,"v":1553175},{"d":"2008-07-16","o":20.86,"h":21.26,"l":20.5,"c":21.23,"v":1085400},{"d":"2008-07-17","o":21.31,"h":22.24,"l":21.31,"c":22.24,"v":1914075},{"d":"2008-07-18","o":22.28,"h":22.5,"l":21.67,"c":22.36,"v":2733750},{"d":"2008-07-21","o":23.29,"h":23.33,"l":22,"c":22.17,"v":3474675},{"d":"2008-07-22","o":22.12,"h":22.66,"l":22.04,"c":22.44,"v":3584250},{"d":"2008-07-23","o":22.41,"h":22.51,"l":22,"c":22.08,"v":2726550},{"d":"2008-07-24","o":22.19,"h":22.66,"l":21.5,"c":21.55,"v":2284650},{"d":"2008-07-25","o":21.72,"h":21.91,"l":21.57,"c":21.72,"v":1728675},{"d":"2008-07-28","o":21.71,"h":21.84,"l":21.33,"c":21.47,"v":1195425},{"d":"2008-07-29","o":21.48,"h":21.73,"l":21.43,"c":21.64,"v":1407150},{"d":"2008-07-30","o":21.79,"h":21.83,"l":21.17,"c":21.53,"v":2423025},{"d":"2008-07-31","o":21.38,"h":21.53,"l":21.27,"c":21.27,"v":1895625},{"d":"2008-08-01","o":21.14,"h":21.33,"l":20.72,"c":21.08,"v":1530900},{"d":"2008-08-04","o":21.12,"h":21.12,"l":20.55,"c":20.61,"v":1247625},{"d":"2008-08-05","o":20.77,"h":21.21,"l":20.76,"c":21.18,"v":1338525},{"d":"2008-08-06","o":21.18,"h":21.35,"l":21.06,"c":21.22,"v":2380050},{"d":"2008-08-07","o":21.04,"h":21.06,"l":20.54,"c":20.57,"v":2079675},{"d":"2008-08-08","o":20.6,"h":21.16,"l":20.53,"c":21.13,"v":1443825},{"d":"2008-08-11","o":20.92,"h":21.1,"l":20.66,"c":21.06,"v":1620225},{"d":"2008-08-12","o":20.91,"h":21.11,"l":20.6,"c":20.71,"v":1213200},{"d":"2008-08-13","o":20.62,"h":20.89,"l":20.54,"c":20.85,"v":1777050},{"d":"2008-08-14","o":20.78,"h":21.28,"l":20.7,"c":21.24,"v":997650},{"d":"2008-08-15","o":21.33,"h":21.67,"l":21.33,"c":21.48,"v":2371500},{"d":"2008-08-18","o":21.54,"h":21.78,"l":21.32,"c":21.52,"v":1463850},{"d":"2008-08-19","o":21.47,"h":21.62,"l":21.16,"c":21.25,"v":1381050},{"d":"2008-08-20","o":21.33,"h":21.69,"l":21.24,"c":21.49,"v":1232100},{"d":"2008-08-21","o":21.38,"h":21.78,"l":21.36,"c":21.62,"v":1126800},{"d":"2008-08-22","o":21.78,"h":21.86,"l":21.63,"c":21.84,"v":775350},{"d":"2008-08-25","o":21.72,"h":21.72,"l":21.28,"c":21.31,"v":1327050},{"d":"2008-08-26","o":21.38,"h":21.43,"l":21.22,"c":21.42,"v":1096650},{"d":"2008-08-27","o":21.43,"h":21.68,"l":21.33,"c":21.51,"v":802575},{"d":"2008-08-28","o":21.65,"h":22.04,"l":21.5,"c":22.01,"v":1282950},{"d":"2008-08-29","o":21.97,"h":21.97,"l":21.5,"c":21.57,"v":751050},{"d":"2008-09-02","o":21.82,"h":22.12,"l":21.23,"c":21.3,"v":1439325},{"d":"2008-09-03","o":21.27,"h":21.57,"l":21.26,"c":21.44,"v":1605825},{"d":"2008-09-04","o":21.33,"h":21.36,"l":20.2,"c":20.21,"v":2205900},{"d":"2008-09-05","o":20.09,"h":20.16,"l":19.66,"c":20.03,"v":1665675},{"d":"2008-09-08","o":20.6,"h":20.66,"l":19.95,"c":20.26,"v":1264950},{"d":"2008-09-09","o":20.15,"h":20.29,"l":19.46,"c":19.47,"v":2064600},{"d":"2008-09-10","o":19.6,"h":19.98,"l":19.52,"c":19.86,"v":1486800},{"d":"2008-09-11","o":19.66,"h":19.8,"l":19.2,"c":19.67,"v":1852650},{"d":"2008-09-12","o":19.59,"h":19.92,"l":19.41,"c":19.88,"v":1502325},{"d":"2008-09-15","o":19.52,"h":19.57,"l":18.9,"c":18.96,"v":2223000},{"d":"2008-09-16","o":18.58,"h":19.18,"l":18.28,"c":19.18,"v":3371175},{"d":"2008-09-17","o":18.86,"h":18.99,"l":18.45,"c":18.46,"v":2232000},{"d":"2008-09-18","o":18.67,"h":19.07,"l":17.31,"c":18.99,"v":2535525},{"d":"2008-09-19","o":21.6,"h":22.27,"l":19.17,"c":19.64,"v":4145175},{"d":"2008-09-22","o":19.5,"h":19.61,"l":18.75,"c":18.81,"v":1209825},{"d":"2008-09-23","o":18.81,"h":19.08,"l":18.32,"c":18.43,"v":1438650},{"d":"2008-09-24","o":18.43,"h":18.58,"l":18.06,"c":18.32,"v":1314900},{"d":"2008-09-25","o":18.42,"h":18.74,"l":18.35,"c":18.4,"v":1334475},{"d":"2008-09-26","o":18.09,"h":18.14,"l":17.78,"c":18.11,"v":1662525},{"d":"2008-09-29","o":17.83,"h":17.83,"l":16.82,"c":17.07,"v":2587500},{"d":"2008-09-30","o":17.27,"h":18.36,"l":16.77,"c":18.12,"v":3148200},{"d":"2008-10-01","o":18.04,"h":18.33,"l":17.9,"c":18.07,"v":2130975},{"d":"2008-10-02","o":17.94,"h":17.97,"l":16.83,"c":16.88,"v":1159200},{"d":"2008-10-03","o":17.16,"h":17.38,"l":16.59,"c":16.59,"v":2389050},{"d":"2008-10-06","o":16.13,"h":16.13,"l":14.72,"c":15.48,"v":3539475},{"d":"2008-10-07","o":15.75,"h":15.81,"l":14.53,"c":14.56,"v":2294775},{"d":"2008-10-08","o":14.12,"h":15.72,"l":13.98,"c":15.01,"v":3768750},{"d":"2008-10-09","o":15.18,"h":15.42,"l":14.06,"c":14.44,"v":2460825},{"d":"2008-10-10","o":13.71,"h":15.3,"l":13.21,"c":14.81,"v":3599775},{"d":"2008-10-13","o":15.41,"h":17.13,"l":15.31,"c":17.13,"v":3847500},{"d":"2008-10-14","o":17.84,"h":17.92,"l":16.04,"c":16.41,"v":3136275},{"d":"2008-10-15","o":16.01,"h":16.57,"l":14.8,"c":14.8,"v":1731150},{"d":"2008-10-16","o":14.79,"h":15.41,"l":14.05,"c":15.36,"v":3352950},{"d":"2008-10-17","o":14.84,"h":16.1,"l":14.7,"c":15.3,"v":2781000},{"d":"2008-10-20","o":15.22,"h":15.74,"l":15.2,"c":15.32,"v":3003075},{"d":"2008-10-21","o":15.51,"h":15.88,"l":15.36,"c":15.67,"v":4346775},{"d":"2008-10-22","o":15.3,"h":15.49,"l":14.7,"c":15.01,"v":2688975},{"d":"2008-10-23","o":15.11,"h":15.27,"l":14.06,"c":14.56,"v":1818675},{"d":"2008-10-24","o":13.28,"h":13.92,"l":12.93,"c":13.58,"v":2803725},{"d":"2008-10-27","o":13.33,"h":13.67,"l":12.59,"c":12.6,"v":3940650},{"d":"2008-10-28","o":12.62,"h":13.31,"l":12.21,"c":13.31,"v":2701575},{"d":"2008-10-29","o":13.36,"h":14.07,"l":13.04,"c":13.53,"v":2103075},{"d":"2008-10-30","o":13.92,"h":14.82,"l":13.92,"c":14.52,"v":2368575},{"d":"2008-10-31","o":14.62,"h":14.9,"l":14.24,"c":14.78,"v":3684375},{"d":"2008-11-03","o":14.72,"h":14.92,"l":14.45,"c":14.69,"v":1722600},{"d":"2008-11-04","o":15.04,"h":15.24,"l":14.79,"c":15.21,"v":1793925},{"d":"2008-11-05","o":14.98,"h":15.13,"l":14.27,"c":14.33,"v":1238400},{"d":"2008-11-06","o":14.19,"h":14.57,"l":13.43,"c":13.46,"v":1676025},{"d":"2008-11-07","o":13.56,"h":13.86,"l":13.34,"c":13.72,"v":1409400},{"d":"2008-11-10","o":14.06,"h":14.28,"l":13.51,"c":13.68,"v":1163250},{"d":"2008-11-11","o":13.54,"h":13.84,"l":13.12,"c":13.44,"v":1887075},{"d":"2008-11-12","o":13.15,"h":13.27,"l":12.77,"c":13,"v":2312550},{"d":"2008-11-13","o":13.07,"h":14.11,"l":12.73,"c":13.95,"v":5345550},{"d":"2008-11-14","o":13.72,"h":14.32,"l":13.22,"c":13.24,"v":3375675},{"d":"2008-11-17","o":13.1,"h":13.96,"l":13,"c":13.52,"v":2700000},{"d":"2008-11-18","o":13.68,"h":14.33,"l":13.53,"c":14.11,"v":3811500},{"d":"2008-11-19","o":14.11,"h":14.31,"l":13.01,"c":13.05,"v":2859075},{"d":"2008-11-20","o":12.96,"h":13.26,"l":12.46,"c":12.6,"v":3720375},{"d":"2008-11-21","o":12.84,"h":13.54,"l":12.44,"c":13.33,"v":4976775},{"d":"2008-11-24","o":13.53,"h":14.34,"l":13.47,"c":14.09,"v":5125500},{"d":"2008-11-25","o":14.12,"h":14.69,"l":13.89,"c":14.37,"v":8951175},{"d":"2008-11-26","o":14.09,"h":15.35,"l":13.96,"c":15.17,"v":2596725},{"d":"2008-11-28","o":15.09,"h":15.52,"l":15.02,"c":15.52,"v":1150650},{"d":"2008-12-01","o":14.72,"h":15.12,"l":13.67,"c":13.77,"v":2367000},{"d":"2008-12-02","o":14.08,"h":14.63,"l":13.93,"c":14.32,"v":3773025},{"d":"2008-12-03","o":13.88,"h":14.6,"l":13.67,"c":14.53,"v":3633525},{"d":"2008-12-04","o":14.32,"h":14.68,"l":13.15,"c":13.48,"v":3413700},{"d":"2008-12-05","o":13.32,"h":13.94,"l":12.96,"c":13.92,"v":3085200},{"d":"2008-12-08","o":14.48,"h":14.52,"l":13.96,"c":14.11,"v":3717900},{"d":"2008-12-09","o":13.95,"h":14.28,"l":13.52,"c":13.65,"v":2180250},{"d":"2008-12-10","o":13.56,"h":14.04,"l":13.44,"c":13.58,"v":3282975},{"d":"2008-12-11","o":13.51,"h":13.8,"l":12.69,"c":12.94,"v":3415500},{"d":"2008-12-12","o":12.62,"h":13.09,"l":12.2,"c":12.79,"v":2779200},{"d":"2008-12-15","o":12.95,"h":13,"l":12.33,"c":12.5,"v":2654775},{"d":"2008-12-16","o":12.62,"h":13.37,"l":12.44,"c":13.28,"v":2473650},{"d":"2008-12-17","o":13.14,"h":13.9,"l":13.04,"c":13.68,"v":2201400},{"d":"2008-12-18","o":13.68,"h":13.82,"l":13.12,"c":13.38,"v":3005775},{"d":"2008-12-19","o":13.4,"h":13.52,"l":13.08,"c":13.27,"v":3132000},{"d":"2008-12-22","o":13.22,"h":13.22,"l":12.14,"c":12.61,"v":3856725},{"d":"2008-12-23","o":12.67,"h":12.96,"l":12.63,"c":12.81,"v":3859425},{"d":"2008-12-24","o":12.87,"h":12.91,"l":12.6,"c":12.83,"v":782325},{"d":"2008-12-26","o":12.83,"h":12.96,"l":12.64,"c":12.92,"v":1474875},{"d":"2008-12-29","o":12.93,"h":13.03,"l":12.67,"c":12.8,"v":1565100},{"d":"2008-12-30","o":12.85,"h":13.17,"l":12.76,"c":13.17,"v":1402875},{"d":"2008-12-31","o":13.24,"h":13.53,"l":13.24,"c":13.43,"v":1381500},{"d":"2009-01-02","o":13.44,"h":14.14,"l":13.33,"c":14.08,"v":1519200},{"d":"2009-01-05","o":14.04,"h":14.05,"l":13.53,"c":13.69,"v":1966275},{"d":"2009-01-06","o":13.76,"h":13.98,"l":13.69,"c":13.83,"v":2247075},{"d":"2009-01-07","o":13.62,"h":13.86,"l":13.51,"c":13.65,"v":2040525},{"d":"2009-01-08","o":13.64,"h":13.77,"l":13.42,"c":13.76,"v":1558800},{"d":"2009-01-09","o":13.73,"h":13.76,"l":13.11,"c":13.43,"v":1555200},{"d":"2009-01-12","o":13.34,"h":13.44,"l":12.81,"c":12.95,"v":1158525},{"d":"2009-01-13","o":12.85,"h":13.15,"l":12.77,"c":13.1,"v":2293875},{"d":"2009-01-14","o":12.99,"h":13.33,"l":12.85,"c":13.21,"v":4675275},{"d":"2009-01-15","o":13.02,"h":14.24,"l":13.02,"c":14.11,"v":3882825},{"d":"2009-01-16","o":14.5,"h":14.56,"l":14,"c":14.44,"v":2752200},{"d":"2009-01-20","o":14.32,"h":14.59,"l":13.94,"c":14.04,"v":3117375},{"d":"2009-01-21","o":14.08,"h":14.6,"l":13.97,"c":14.56,"v":2489175},{"d":"2009-01-22","o":14.25,"h":14.45,"l":13.85,"c":14.15,"v":1840500},{"d":"2009-01-23","o":13.84,"h":14.38,"l":13.82,"c":14.1,"v":2575800},{"d":"2009-01-26","o":14.15,"h":14.32,"l":13.83,"c":14.02,"v":3191625},{"d":"2009-01-27","o":14.13,"h":14.19,"l":13.86,"c":13.99,"v":2674800},{"d":"2009-01-28","o":14.11,"h":14.4,"l":14.04,"c":14.37,"v":3424725},{"d":"2009-01-29","o":14.19,"h":14.39,"l":13.99,"c":14.14,"v":1416825},{"d":"2009-01-30","o":14,"h":14.56,"l":13.95,"c":14.2,"v":3107925},{"d":"2009-02-02","o":14.03,"h":14.55,"l":13.82,"c":14.41,"v":3285900},{"d":"2009-02-03","o":14.38,"h":14.52,"l":14.02,"c":14.32,"v":2583675},{"d":"2009-02-04","o":14.39,"h":14.7,"l":14.04,"c":14.08,"v":2150550},{"d":"2009-02-05","o":14,"h":14.47,"l":13.82,"c":14.32,"v":1668600},{"d":"2009-02-06","o":14.36,"h":14.83,"l":14.28,"c":14.71,"v":1837350},{"d":"2009-02-09","o":14.51,"h":14.75,"l":14.35,"c":14.48,"v":1869975},{"d":"2009-02-10","o":14.32,"h":14.64,"l":13.9,"c":14.03,"v":2314575},{"d":"2009-02-11","o":14.15,"h":14.28,"l":13.96,"c":14.12,"v":1235250},{"d":"2009-02-12","o":13.78,"h":14.08,"l":13.6,"c":14.05,"v":1794600},{"d":"2009-02-13","o":14.2,"h":14.33,"l":14.04,"c":14.12,"v":2664000},{"d":"2009-02-17","o":13.75,"h":14.26,"l":13.46,"c":13.52,"v":1936575},{"d":"2009-02-18","o":13.62,"h":13.66,"l":13.25,"c":13.51,"v":1758150},{"d":"2009-02-19","o":13.59,"h":13.67,"l":13.08,"c":13.13,"v":1818900},{"d":"2009-02-20","o":12.88,"h":13.66,"l":12.4,"c":12.61,"v":2356425},{"d":"2009-02-23","o":12.68,"h":12.84,"l":11.98,"c":12.01,"v":1791225},{"d":"2009-02-24","o":12.15,"h":12.37,"l":11.93,"c":12.31,"v":1620450},{"d":"2009-02-25","o":12.29,"h":12.38,"l":11.94,"c":12.13,"v":1383075},{"d":"2009-02-26","o":12.28,"h":12.36,"l":11.84,"c":11.88,"v":915975},{"d":"2009-02-27","o":11.7,"h":12.13,"l":11.68,"c":11.76,"v":2753775},{"d":"2009-03-02","o":11.53,"h":11.56,"l":10.91,"c":10.96,"v":2209500},{"d":"2009-03-03","o":11.11,"h":11.4,"l":10.94,"c":11.23,"v":2360700},{"d":"2009-03-04","o":11.36,"h":12.43,"l":11.34,"c":12.27,"v":4476150},{"d":"2009-03-05","o":11.92,"h":12.23,"l":11.73,"c":12.18,"v":4586625},{"d":"2009-03-06","o":12.31,"h":12.37,"l":11.79,"c":12.14,"v":3467925},{"d":"2009-03-09","o":12.05,"h":12.3,"l":11.8,"c":11.87,"v":2967525},{"d":"2009-03-10","o":12.12,"h":12.62,"l":12.06,"c":12.51,"v":2560725},{"d":"2009-03-11","o":12.63,"h":12.85,"l":12.46,"c":12.69,"v":1355400},{"d":"2009-03-12","o":12.71,"h":13.24,"l":12.46,"c":13.2,"v":1426950},{"d":"2009-03-13","o":13.29,"h":13.29,"l":12.82,"c":12.97,"v":1537200},{"d":"2009-03-16","o":13.09,"h":13.32,"l":12.93,"c":13.1,"v":1675125},{"d":"2009-03-17","o":13.07,"h":13.38,"l":12.96,"c":13.38,"v":1329075},{"d":"2009-03-18","o":13.28,"h":13.65,"l":12.93,"c":13.58,"v":1591200},{"d":"2009-03-19","o":13.78,"h":13.8,"l":13.42,"c":13.54,"v":1112625},{"d":"2009-03-20","o":13.74,"h":13.74,"l":13.31,"c":13.36,"v":2075850},{"d":"2009-03-23","o":13.65,"h":14.34,"l":13.65,"c":14.3,"v":1857375},{"d":"2009-03-24","o":14.04,"h":14.25,"l":13.9,"c":14,"v":1584900},{"d":"2009-03-25","o":14.08,"h":14.42,"l":13.54,"c":13.92,"v":2050875},{"d":"2009-03-26","o":14.16,"h":14.61,"l":14.04,"c":14.53,"v":2564550},{"d":"2009-03-27","o":14.35,"h":14.44,"l":14.05,"c":14.19,"v":1616850},{"d":"2009-03-30","o":13.88,"h":13.91,"l":13.46,"c":13.75,"v":1467000},{"d":"2009-03-31","o":13.92,"h":14.19,"l":13.82,"c":13.9,"v":1908000},{"d":"2009-04-01","o":13.67,"h":14.2,"l":13.51,"c":14.13,"v":2328975},{"d":"2009-04-02","o":14.45,"h":14.95,"l":14.36,"c":14.72,"v":2099025},{"d":"2009-04-03","o":14.76,"h":14.88,"l":14.49,"c":14.88,"v":1991025},{"d":"2009-04-06","o":14.7,"h":14.88,"l":14.49,"c":14.83,"v":1608075},{"d":"2009-04-07","o":14.56,"h":14.67,"l":14.24,"c":14.29,"v":1884825},{"d":"2009-04-08","o":14.34,"h":14.49,"l":14.08,"c":14.29,"v":1429200},{"d":"2009-04-09","o":14.56,"h":15.08,"l":14.54,"c":15.06,"v":1253250},{"d":"2009-04-13","o":14.88,"h":14.98,"l":14.56,"c":14.86,"v":1513350},{"d":"2009-04-14","o":14.65,"h":14.89,"l":14.55,"c":14.76,"v":1371600},{"d":"2009-04-15","o":14.7,"h":15.11,"l":14.69,"c":14.91,"v":1661400},{"d":"2009-04-16","o":15.07,"h":15.81,"l":14.99,"c":15.76,"v":1934550},{"d":"2009-04-17","o":15.77,"h":15.9,"l":15.57,"c":15.87,"v":1519875},{"d":"2009-04-20","o":15.55,"h":15.55,"l":15,"c":15.02,"v":2054250},{"d":"2009-04-21","o":14.57,"h":14.57,"l":13.08,"c":14.03,"v":6032700},{"d":"2009-04-22","o":13.8,"h":14.86,"l":13.65,"c":14.53,"v":3060900},{"d":"2009-04-23","o":14.53,"h":14.72,"l":14.2,"c":14.54,"v":3802725},{"d":"2009-04-24","o":14.71,"h":14.78,"l":14.49,"c":14.61,"v":2607525},{"d":"2009-04-27","o":14.49,"h":14.79,"l":14.29,"c":14.49,"v":2240325},{"d":"2009-04-28","o":14.49,"h":14.49,"l":13.96,"c":14.14,"v":2831625},{"d":"2009-04-29","o":14.22,"h":14.41,"l":14.16,"c":14.22,"v":2343600},{"d":"2009-04-30","o":14.19,"h":14.53,"l":14.19,"c":14.32,"v":3037950},{"d":"2009-05-01","o":14.2,"h":14.42,"l":14,"c":14.23,"v":1548450},{"d":"2009-05-04","o":14.39,"h":14.44,"l":14.18,"c":14.43,"v":1541700},{"d":"2009-05-05","o":14.44,"h":14.5,"l":14.09,"c":14.28,"v":1487925},{"d":"2009-05-06","o":14.44,"h":14.48,"l":14.11,"c":14.43,"v":1487700},{"d":"2009-05-07","o":14.58,"h":14.77,"l":14.27,"c":14.55,"v":1955925},{"d":"2009-05-08","o":14.67,"h":14.85,"l":14.22,"c":14.7,"v":2254500},{"d":"2009-05-11","o":14.46,"h":14.5,"l":14.08,"c":14.1,"v":2470950},{"d":"2009-05-12","o":14.16,"h":14.22,"l":13.78,"c":13.91,"v":1765350},{"d":"2009-05-13","o":13.65,"h":13.76,"l":13.32,"c":13.38,"v":1517850},{"d":"2009-05-14","o":13.36,"h":13.59,"l":13.28,"c":13.39,"v":1328850},{"d":"2009-05-15","o":13.26,"h":13.57,"l":13.17,"c":13.33,"v":1467000},{"d":"2009-05-18","o":13.42,"h":13.53,"l":13.22,"c":13.42,"v":1990350},{"d":"2009-05-19","o":13.29,"h":13.66,"l":13.18,"c":13.54,"v":1881225},{"d":"2009-05-20","o":13.6,"h":13.99,"l":13.6,"c":13.76,"v":2874375},{"d":"2009-05-21","o":13.55,"h":13.63,"l":13.18,"c":13.3,"v":1235700},{"d":"2009-05-22","o":13.33,"h":13.64,"l":13.16,"c":13.43,"v":1682550},{"d":"2009-05-26","o":13.28,"h":14.17,"l":13.28,"c":14.12,"v":1820925},{"d":"2009-05-27","o":14.11,"h":14.22,"l":13.68,"c":13.7,"v":2060775},{"d":"2009-05-28","o":13.77,"h":13.92,"l":13.37,"c":13.8,"v":2025450},{"d":"2009-05-29","o":13.88,"h":13.98,"l":13.69,"c":13.98,"v":1300050},{"d":"2009-06-01","o":14.13,"h":14.81,"l":14.05,"c":14.78,"v":1308375},{"d":"2009-06-02","o":14.73,"h":14.9,"l":14.66,"c":14.8,"v":1394100},{"d":"2009-06-03","o":14.65,"h":14.91,"l":14.64,"c":14.79,"v":2007225},{"d":"2009-06-04","o":14.71,"h":15.11,"l":14.66,"c":15.11,"v":1544175},{"d":"2009-06-05","o":15.14,"h":15.49,"l":15.04,"c":15.37,"v":1865025},{"d":"2009-06-08","o":15.35,"h":15.35,"l":14.92,"c":15.12,"v":1583325},{"d":"2009-06-09","o":15.18,"h":15.54,"l":15.17,"c":15.51,"v":1710450},{"d":"2009-06-10","o":15.57,"h":15.69,"l":15.34,"c":15.67,"v":1696275},{"d":"2009-06-11","o":15.64,"h":15.81,"l":15.52,"c":15.71,"v":1129275},{"d":"2009-06-12","o":15.44,"h":15.64,"l":15.31,"c":15.64,"v":1230750},{"d":"2009-06-15","o":15.51,"h":15.53,"l":15.01,"c":15.23,"v":1646775},{"d":"2009-06-16","o":15.29,"h":15.6,"l":15.04,"c":15.09,"v":1710900},{"d":"2009-06-17","o":15.15,"h":15.43,"l":15.09,"c":15.22,"v":2339550},{"d":"2009-06-18","o":15.25,"h":15.25,"l":15,"c":15.11,"v":1349550},{"d":"2009-06-19","o":15.2,"h":15.26,"l":15.02,"c":15.13,"v":1307700},{"d":"2009-06-22","o":15.01,"h":15.02,"l":14.68,"c":14.69,"v":1039500},{"d":"2009-06-23","o":14.56,"h":14.77,"l":14.44,"c":14.57,"v":1589625},{"d":"2009-06-24","o":14.72,"h":15.2,"l":14.72,"c":14.96,"v":1151775},{"d":"2009-06-25","o":14.84,"h":15.51,"l":14.81,"c":15.4,"v":1316475},{"d":"2009-06-26","o":15.37,"h":15.48,"l":15.19,"c":15.29,"v":1055250},{"d":"2009-06-29","o":15.39,"h":15.51,"l":15.24,"c":15.4,"v":1057275},{"d":"2009-06-30","o":15.48,"h":15.61,"l":15.31,"c":15.37,"v":2344050},{"d":"2009-07-01","o":15.52,"h":15.84,"l":15.52,"c":15.76,"v":1707300},{"d":"2009-07-02","o":15.58,"h":15.58,"l":15.13,"c":15.13,"v":1411650},{"d":"2009-07-06","o":15.09,"h":15.18,"l":14.93,"c":15.17,"v":1010700},{"d":"2009-07-07","o":15.2,"h":15.24,"l":14.75,"c":14.76,"v":1364400},{"d":"2009-07-08","o":14.74,"h":14.81,"l":14.4,"c":14.65,"v":1415475},{"d":"2009-07-09","o":14.74,"h":14.79,"l":14.54,"c":14.56,"v":1115775},{"d":"2009-07-10","o":14.44,"h":14.71,"l":14.44,"c":14.6,"v":1149525},{"d":"2009-07-13","o":14.62,"h":14.98,"l":14.37,"c":14.98,"v":1084500},{"d":"2009-07-14","o":14.98,"h":15.2,"l":14.85,"c":15.2,"v":1335825},{"d":"2009-07-15","o":15.28,"h":15.59,"l":15.28,"c":15.56,"v":906075},{"d":"2009-07-16","o":15.47,"h":15.79,"l":15.4,"c":15.71,"v":954000},{"d":"2009-07-17","o":15.66,"h":15.84,"l":15.52,"c":15.82,"v":900000},{"d":"2009-07-20","o":15.96,"h":16.22,"l":15.88,"c":16.12,"v":1222200},{"d":"2009-07-21","o":16.36,"h":16.45,"l":16.24,"c":16.39,"v":1222200},{"d":"2009-07-22","o":16.32,"h":16.65,"l":16.26,"c":16.39,"v":1003275},{"d":"2009-07-23","o":16.33,"h":16.76,"l":16.28,"c":16.73,"v":1230300},{"d":"2009-07-24","o":16.64,"h":17.09,"l":16.6,"c":17.07,"v":1015200},{"d":"2009-07-27","o":16.99,"h":17.17,"l":16.82,"c":16.91,"v":1254150},{"d":"2009-07-28","o":15.38,"h":15.98,"l":14.49,"c":14.82,"v":7101900},{"d":"2009-07-29","o":14.8,"h":14.9,"l":14.19,"c":14.32,"v":3225600},{"d":"2009-07-30","o":14.48,"h":14.64,"l":13.98,"c":14.39,"v":5238675},{"d":"2009-07-31","o":14.39,"h":14.6,"l":14.35,"c":14.38,"v":4067100},{"d":"2009-08-03","o":14.6,"h":14.6,"l":14.1,"c":14.36,"v":2590875},{"d":"2009-08-04","o":14.26,"h":14.44,"l":14.16,"c":14.3,"v":1668600},{"d":"2009-08-05","o":14.24,"h":14.28,"l":13.79,"c":13.95,"v":1603575},{"d":"2009-08-06","o":14.04,"h":14.04,"l":13.81,"c":13.88,"v":1141200},{"d":"2009-08-07","o":14.02,"h":14.1,"l":13.86,"c":13.96,"v":1444050},{"d":"2009-08-10","o":13.81,"h":13.96,"l":13.75,"c":13.84,"v":1017000},{"d":"2009-08-11","o":13.73,"h":13.86,"l":13.59,"c":13.62,"v":1228275},{"d":"2009-08-12","o":13.71,"h":13.81,"l":13.5,"c":13.56,"v":3612150},{"d":"2009-08-13","o":13.6,"h":13.97,"l":13.6,"c":13.97,"v":2589300},{"d":"2009-08-14","o":13.88,"h":13.99,"l":13.76,"c":13.86,"v":2033775},{"d":"2009-08-17","o":13.64,"h":13.66,"l":13.44,"c":13.53,"v":1377450},{"d":"2009-08-18","o":13.55,"h":13.77,"l":13.55,"c":13.75,"v":1341225},{"d":"2009-08-19","o":13.6,"h":13.87,"l":13.6,"c":13.8,"v":989775},{"d":"2009-08-20","o":13.75,"h":13.94,"l":13.72,"c":13.92,"v":852975},{"d":"2009-08-21","o":13.9,"h":14.22,"l":13.89,"c":14.16,"v":751725},{"d":"2009-08-24","o":14.16,"h":14.26,"l":14.08,"c":14.16,"v":967500},{"d":"2009-08-25","o":14.18,"h":14.28,"l":14.08,"c":14.18,"v":1830600},{"d":"2009-08-26","o":14.09,"h":14.17,"l":13.96,"c":14.06,"v":873225},{"d":"2009-08-27","o":14.08,"h":14.08,"l":13.77,"c":13.96,"v":2180250},{"d":"2009-08-28","o":14.09,"h":14.18,"l":13.73,"c":13.97,"v":966150},{"d":"2009-08-31","o":13.91,"h":14.05,"l":13.75,"c":13.99,"v":2011950},{"d":"2009-09-01","o":13.92,"h":14.06,"l":13.76,"c":13.84,"v":1678050},{"d":"2009-09-02","o":13.83,"h":13.98,"l":13.77,"c":13.92,"v":1037025},{"d":"2009-09-03","o":14.03,"h":14.08,"l":13.92,"c":13.96,"v":2218275},{"d":"2009-09-04","o":13.85,"h":14.16,"l":13.85,"c":14.14,"v":1021500},{"d":"2009-09-08","o":14.2,"h":14.41,"l":14.18,"c":14.4,"v":1693800},{"d":"2009-09-09","o":14.36,"h":14.91,"l":14.36,"c":14.85,"v":1915425},{"d":"2009-09-10","o":14.92,"h":15.36,"l":14.73,"c":15.32,"v":1852425},{"d":"2009-09-11","o":15.31,"h":15.62,"l":15.31,"c":15.5,"v":2286900},{"d":"2009-09-14","o":15.33,"h":15.46,"l":15.16,"c":15.4,"v":1760850},{"d":"2009-09-15","o":15.47,"h":15.75,"l":15.44,"c":15.53,"v":1056600},{"d":"2009-09-16","o":15.56,"h":15.65,"l":15.37,"c":15.65,"v":870525},{"d":"2009-09-17","o":15.64,"h":15.87,"l":15.59,"c":15.85,"v":1290375},{"d":"2009-09-18","o":16.27,"h":16.27,"l":15.72,"c":15.78,"v":1206900},{"d":"2009-09-21","o":15.65,"h":15.8,"l":15.5,"c":15.73,"v":1353375},{"d":"2009-09-22","o":15.83,"h":15.93,"l":15.68,"c":15.89,"v":953775},{"d":"2009-09-23","o":15.88,"h":16,"l":15.81,"c":15.81,"v":915750},{"d":"2009-09-24","o":15.82,"h":15.88,"l":15.39,"c":15.56,"v":1632600},{"d":"2009-09-25","o":15.49,"h":15.54,"l":15.31,"c":15.4,"v":1280250},{"d":"2009-09-28","o":15.43,"h":15.67,"l":15.39,"c":15.56,"v":1201050},{"d":"2009-09-29","o":15.62,"h":15.82,"l":15.54,"c":15.72,"v":921600},{"d":"2009-09-30","o":15.76,"h":15.89,"l":15.45,"c":15.52,"v":1512000},{"d":"2009-10-01","o":15.5,"h":15.5,"l":15.06,"c":15.26,"v":1203075},{"d":"2009-10-02","o":15.18,"h":15.26,"l":14.8,"c":14.81,"v":1332450},{"d":"2009-10-05","o":14.84,"h":15.14,"l":14.78,"c":15.05,"v":1086750},{"d":"2009-10-06","o":15.2,"h":15.42,"l":15.12,"c":15.26,"v":721350},{"d":"2009-10-07","o":15.24,"h":15.35,"l":15.12,"c":15.21,"v":904050},{"d":"2009-10-08","o":15.32,"h":15.56,"l":15.26,"c":15.44,"v":1863900},{"d":"2009-10-09","o":15.36,"h":15.45,"l":15.32,"c":15.42,"v":840150},{"d":"2009-10-12","o":15.46,"h":15.6,"l":15.4,"c":15.58,"v":692550},{"d":"2009-10-13","o":15.56,"h":15.56,"l":15.34,"c":15.44,"v":808425},{"d":"2009-10-14","o":15.64,"h":15.86,"l":15.47,"c":15.83,"v":1162575},{"d":"2009-10-15","o":15.66,"h":15.96,"l":15.66,"c":15.95,"v":899325},{"d":"2009-10-16","o":15.88,"h":15.89,"l":15.69,"c":15.8,"v":858150},{"d":"2009-10-19","o":15.84,"h":16.08,"l":15.79,"c":16.02,"v":594675},{"d":"2009-10-20","o":15.99,"h":16.16,"l":15.86,"c":16.15,"v":1288800},{"d":"2009-10-21","o":16.08,"h":16.37,"l":16.06,"c":16.08,"v":1072350},{"d":"2009-10-22","o":16.12,"h":16.36,"l":15.94,"c":16.29,"v":884700},{"d":"2009-10-23","o":16.28,"h":16.39,"l":16.14,"c":16.34,"v":1592550},{"d":"2009-10-26","o":16.27,"h":16.54,"l":15.82,"c":15.87,"v":1572525},{"d":"2009-10-27","o":16.49,"h":16.75,"l":15.62,"c":15.8,"v":2502225},{"d":"2009-10-28","o":15.95,"h":16.05,"l":15.64,"c":15.71,"v":1955250},{"d":"2009-10-29","o":15.82,"h":15.88,"l":15.71,"c":15.8,"v":1514700},{"d":"2009-10-30","o":15.69,"h":15.83,"l":15.43,"c":15.51,"v":1957275},{"d":"2009-11-02","o":15.58,"h":15.96,"l":15.42,"c":15.7,"v":1663875},{"d":"2009-11-03","o":15.66,"h":15.83,"l":15.47,"c":15.55,"v":1901250},{"d":"2009-11-04","o":15.56,"h":15.62,"l":15.37,"c":15.42,"v":2046600},{"d":"2009-11-05","o":15.57,"h":15.91,"l":15.54,"c":15.68,"v":1998225},{"d":"2009-11-06","o":15.64,"h":15.92,"l":15.56,"c":15.87,"v":1056825},{"d":"2009-11-09","o":16.03,"h":16.07,"l":15.82,"c":16,"v":858375},{"d":"2009-11-10","o":15.92,"h":16.13,"l":15.89,"c":15.95,"v":1285425},{"d":"2009-11-11","o":16.03,"h":16.23,"l":16,"c":16.08,"v":2370150},{"d":"2009-11-12","o":16.11,"h":16.16,"l":15.86,"c":15.94,"v":1393425},{"d":"2009-11-13","o":16.03,"h":16.16,"l":15.86,"c":16.12,"v":787275},{"d":"2009-11-16","o":16.17,"h":16.55,"l":16.16,"c":16.55,"v":1590300},{"d":"2009-11-17","o":16.53,"h":16.76,"l":16.41,"c":16.73,"v":1866825},{"d":"2009-11-18","o":16.68,"h":16.69,"l":16.44,"c":16.45,"v":2072475},{"d":"2009-11-19","o":16.34,"h":16.4,"l":16.16,"c":16.31,"v":1225800},{"d":"2009-11-20","o":16.21,"h":16.34,"l":16.16,"c":16.31,"v":882900},{"d":"2009-11-23","o":16.43,"h":16.64,"l":16.43,"c":16.52,"v":665100},{"d":"2009-11-24","o":16.48,"h":16.53,"l":16.35,"c":16.49,"v":796725},{"d":"2009-11-25","o":16.52,"h":16.6,"l":16.44,"c":16.56,"v":376200},{"d":"2009-11-27","o":16.18,"h":16.47,"l":16.09,"c":16.35,"v":417150},{"d":"2009-11-30","o":16.28,"h":16.4,"l":16.04,"c":16.25,"v":1431000},{"d":"2009-12-01","o":16.39,"h":16.61,"l":16.39,"c":16.47,"v":794925},{"d":"2009-12-02","o":16.4,"h":16.54,"l":16.32,"c":16.48,"v":910800},{"d":"2009-12-03","o":16.48,"h":16.61,"l":16.34,"c":16.34,"v":402525},{"d":"2009-12-04","o":16.56,"h":16.78,"l":16.39,"c":16.63,"v":833175},{"d":"2009-12-07","o":16.54,"h":16.72,"l":16.5,"c":16.7,"v":683775},{"d":"2009-12-08","o":16.56,"h":16.74,"l":16.47,"c":16.68,"v":1152450},{"d":"2009-12-09","o":16.63,"h":16.79,"l":16.62,"c":16.72,"v":815175},{"d":"2009-12-10","o":16.84,"h":16.96,"l":16.66,"c":16.74,"v":683550},{"d":"2009-12-11","o":16.86,"h":16.87,"l":16.73,"c":16.81,"v":689625},{"d":"2009-12-14","o":16.89,"h":17.08,"l":16.77,"c":17.01,"v":593100},{"d":"2009-12-15","o":16.9,"h":17.04,"l":16.83,"c":16.96,"v":567225},{"d":"2009-12-16","o":16.98,"h":17.1,"l":16.9,"c":16.95,"v":547650},{"d":"2009-12-17","o":16.84,"h":17.04,"l":16.76,"c":17.03,"v":1073250},{"d":"2009-12-18","o":17.03,"h":17.36,"l":16.99,"c":17.36,"v":3217275},{"d":"2009-12-21","o":17.43,"h":17.68,"l":17.22,"c":17.32,"v":1446750},{"d":"2009-12-22","o":17.31,"h":17.56,"l":17.31,"c":17.44,"v":629100},{"d":"2009-12-23","o":17.41,"h":17.62,"l":17.28,"c":17.4,"v":1144125},{"d":"2009-12-24","o":17.48,"h":17.49,"l":17.37,"c":17.49,"v":387675},{"d":"2009-12-28","o":17.55,"h":17.58,"l":17.31,"c":17.35,"v":769950},{"d":"2009-12-29","o":17.42,"h":17.42,"l":17.27,"c":17.28,"v":814725},{"d":"2009-12-30","o":17.2,"h":17.4,"l":17.17,"c":17.22,"v":389250},{"d":"2009-12-31","o":17.19,"h":17.21,"l":17,"c":17,"v":606150},{"d":"2010-01-04","o":17.09,"h":17.42,"l":17.09,"c":17.16,"v":876825},{"d":"2010-01-05","o":17.18,"h":17.22,"l":17.06,"c":17.08,"v":714150},{"d":"2010-01-06","o":17.11,"h":17.17,"l":17.04,"c":17.1,"v":725625},{"d":"2010-01-07","o":16.98,"h":17.19,"l":16.97,"c":17.14,"v":799650},{"d":"2010-01-08","o":17.14,"h":17.49,"l":16.99,"c":17.48,"v":991575},{"d":"2010-01-11","o":17.49,"h":17.6,"l":17.32,"c":17.58,"v":446850},{"d":"2010-01-12","o":17.44,"h":17.48,"l":17.2,"c":17.22,"v":675225},{"d":"2010-01-13","o":17.21,"h":17.28,"l":17.08,"c":17.27,"v":569250},{"d":"2010-01-14","o":17.17,"h":17.47,"l":17.16,"c":17.27,"v":428400},{"d":"2010-01-15","o":17.28,"h":17.37,"l":17.02,"c":17.08,"v":320850},{"d":"2010-01-19","o":17.12,"h":17.45,"l":17.11,"c":17.19,"v":718650},{"d":"2010-01-20","o":17.07,"h":17.14,"l":16.93,"c":17.03,"v":631125},{"d":"2010-01-21","o":17,"h":17.24,"l":16.88,"c":16.98,"v":827550},{"d":"2010-01-22","o":17.02,"h":17.05,"l":16.58,"c":16.61,"v":677700},{"d":"2010-01-25","o":16.7,"h":16.71,"l":16.42,"c":16.5,"v":1804275},{"d":"2010-01-26","o":16.53,"h":16.53,"l":16.04,"c":16.29,"v":2155725},{"d":"2010-01-27","o":16.25,"h":16.33,"l":15.92,"c":16.09,"v":1091250},{"d":"2010-01-28","o":16.09,"h":16.25,"l":15.96,"c":16.2,"v":1163250},{"d":"2010-01-29","o":16.3,"h":16.64,"l":16.2,"c":16.2,"v":1729350},{"d":"2010-02-01","o":16.28,"h":16.44,"l":16.26,"c":16.34,"v":869625},{"d":"2010-02-02","o":16.31,"h":16.65,"l":16.26,"c":16.57,"v":981000},{"d":"2010-02-03","o":16.49,"h":16.71,"l":16.41,"c":16.53,"v":715275},{"d":"2010-02-04","o":16.38,"h":16.4,"l":16.07,"c":16.07,"v":1068975},{"d":"2010-02-05","o":16.06,"h":16.16,"l":15.84,"c":16.13,"v":1216575},{"d":"2010-02-08","o":16.09,"h":16.3,"l":16,"c":16.12,"v":1080225},{"d":"2010-02-09","o":16.26,"h":16.4,"l":16.19,"c":16.34,"v":972900},{"d":"2010-02-10","o":16.26,"h":16.51,"l":16.25,"c":16.31,"v":891000},{"d":"2010-02-11","o":16.32,"h":16.59,"l":16.28,"c":16.56,"v":737550},{"d":"2010-02-12","o":16.44,"h":16.74,"l":16.29,"c":16.73,"v":970200},{"d":"2010-02-16","o":16.83,"h":16.92,"l":16.79,"c":16.9,"v":794925},{"d":"2010-02-17","o":16.92,"h":17.04,"l":16.76,"c":16.87,"v":674550},{"d":"2010-02-18","o":16.92,"h":17.07,"l":16.85,"c":17.05,"v":411525},{"d":"2010-02-19","o":17,"h":17.28,"l":17,"c":17.25,"v":743850},{"d":"2010-02-22","o":17.28,"h":17.33,"l":17.21,"c":17.28,"v":627075},{"d":"2010-02-23","o":17.2,"h":17.3,"l":16.92,"c":16.96,"v":578250},{"d":"2010-02-24","o":17.04,"h":17.05,"l":16.91,"c":16.98,"v":770175},{"d":"2010-02-25","o":16.69,"h":17.28,"l":16.65,"c":17.24,"v":1327275},{"d":"2010-02-26","o":17.3,"h":17.39,"l":17.18,"c":17.35,"v":1030275},{"d":"2010-03-01","o":17.36,"h":17.71,"l":17.35,"c":17.58,"v":618750},{"d":"2010-03-02","o":17.56,"h":17.78,"l":17.53,"c":17.68,"v":652725},{"d":"2010-03-03","o":17.76,"h":17.96,"l":17.67,"c":17.84,"v":699750},{"d":"2010-03-04","o":17.84,"h":17.87,"l":17.64,"c":17.72,"v":783900},{"d":"2010-03-05","o":17.75,"h":17.79,"l":17.66,"c":17.76,"v":989325},{"d":"2010-03-08","o":17.7,"h":17.78,"l":17.58,"c":17.66,"v":596925},{"d":"2010-03-09","o":17.65,"h":17.76,"l":17.63,"c":17.68,"v":617400},{"d":"2010-03-10","o":17.62,"h":17.82,"l":17.58,"c":17.76,"v":1279575},{"d":"2010-03-11","o":17.63,"h":17.8,"l":17.55,"c":17.8,"v":1041975},{"d":"2010-03-12","o":17.83,"h":17.86,"l":17.65,"c":17.84,"v":820350},{"d":"2010-03-15","o":17.83,"h":17.9,"l":17.6,"c":17.75,"v":594000},{"d":"2010-03-16","o":17.76,"h":17.8,"l":17.59,"c":17.68,"v":1462725},{"d":"2010-03-17","o":17.68,"h":17.84,"l":17.64,"c":17.65,"v":1151775},{"d":"2010-03-18","o":17.64,"h":17.69,"l":17.46,"c":17.61,"v":1152000},{"d":"2010-03-19","o":17.56,"h":17.63,"l":17.42,"c":17.56,"v":1333350},{"d":"2010-03-22","o":17.44,"h":17.8,"l":17.44,"c":17.69,"v":1642500},{"d":"2010-03-23","o":17.75,"h":17.9,"l":17.64,"c":17.86,"v":1379925},{"d":"2010-03-24","o":17.82,"h":17.92,"l":17.78,"c":17.79,"v":1820475},{"d":"2010-03-25","o":17.84,"h":17.92,"l":17.63,"c":17.63,"v":1717875},{"d":"2010-03-26","o":17.63,"h":17.84,"l":17.62,"c":17.74,"v":1452375},{"d":"2010-03-29","o":17.76,"h":18.07,"l":17.76,"c":18.07,"v":865575},{"d":"2010-03-30","o":18.07,"h":18.48,"l":18.06,"c":18.44,"v":1746450},{"d":"2010-03-31","o":18.44,"h":18.6,"l":18.31,"c":18.43,"v":1576350},{"d":"2010-04-01","o":18.53,"h":18.8,"l":18.51,"c":18.61,"v":1021500},{"d":"2010-04-05","o":18.6,"h":18.77,"l":18.57,"c":18.67,"v":602100},{"d":"2010-04-06","o":18.6,"h":18.81,"l":18.57,"c":18.77,"v":586575},{"d":"2010-04-07","o":18.8,"h":18.86,"l":18.59,"c":18.71,"v":753525},{"d":"2010-04-08","o":18.69,"h":18.83,"l":18.54,"c":18.83,"v":671175},{"d":"2010-04-09","o":18.84,"h":18.89,"l":18.74,"c":18.86,"v":632475},{"d":"2010-04-12","o":18.93,"h":18.93,"l":18.79,"c":18.88,"v":433800},{"d":"2010-04-13","o":18.84,"h":18.93,"l":18.77,"c":18.87,"v":609525},{"d":"2010-04-14","o":18.94,"h":18.96,"l":18.82,"c":18.92,"v":844875},{"d":"2010-04-15","o":18.91,"h":18.91,"l":18.72,"c":18.73,"v":1119150},{"d":"2010-04-16","o":18.68,"h":18.83,"l":18.54,"c":18.57,"v":1143450},{"d":"2010-04-19","o":18.58,"h":18.64,"l":18.39,"c":18.48,"v":916875},{"d":"2010-04-20","o":18.58,"h":18.71,"l":18.5,"c":18.52,"v":1121175},{"d":"2010-04-21","o":19.03,"h":19.1,"l":18.56,"c":19.08,"v":3826800},{"d":"2010-04-22","o":18.98,"h":19.21,"l":18.92,"c":19.17,"v":1308825},{"d":"2010-04-23","o":19.12,"h":19.43,"l":19.04,"c":19.35,"v":925200},{"d":"2010-04-26","o":19.36,"h":19.43,"l":19.2,"c":19.22,"v":1014075},{"d":"2010-04-27","o":19.53,"h":19.56,"l":19.12,"c":19.17,"v":1768275},{"d":"2010-04-28","o":19.72,"h":19.72,"l":19.3,"c":19.37,"v":1141200},{"d":"2010-04-29","o":19.43,"h":19.64,"l":19.43,"c":19.59,"v":864000},{"d":"2010-04-30","o":19.55,"h":19.6,"l":19.22,"c":19.22,"v":1000575},{"d":"2010-05-03","o":19.37,"h":19.59,"l":19.36,"c":19.57,"v":782100},{"d":"2010-05-04","o":19.4,"h":19.42,"l":18.96,"c":19.11,"v":1195650},{"d":"2010-05-05","o":18.98,"h":19.06,"l":18.62,"c":18.66,"v":1184400},{"d":"2010-05-06","o":18.57,"h":18.75,"l":16.89,"c":18.09,"v":2087325},{"d":"2010-05-07","o":18.06,"h":18.45,"l":17.8,"c":17.88,"v":2695275},{"d":"2010-05-10","o":18.28,"h":18.93,"l":18.14,"c":18.92,"v":1596150},{"d":"2010-05-11","o":18.73,"h":19.07,"l":18.71,"c":18.96,"v":1398375},{"d":"2010-05-12","o":19.01,"h":19.33,"l":18.91,"c":19.32,"v":920700},{"d":"2010-05-13","o":19.27,"h":19.42,"l":19.2,"c":19.27,"v":710100},{"d":"2010-05-14","o":19.16,"h":19.19,"l":18.82,"c":19.15,"v":1911825},{"d":"2010-05-17","o":19.22,"h":19.31,"l":18.89,"c":19.16,"v":2117700},{"d":"2010-05-18","o":19.35,"h":19.36,"l":18.85,"c":18.9,"v":949275},{"d":"2010-05-19","o":18.78,"h":18.85,"l":18.24,"c":18.44,"v":1306800},{"d":"2010-05-20","o":18,"h":18.37,"l":17.93,"c":18.11,"v":2263950},{"d":"2010-05-21","o":17.82,"h":18.2,"l":17.82,"c":18.04,"v":2118600},{"d":"2010-05-24","o":18.03,"h":18.24,"l":17.99,"c":18,"v":1035000},{"d":"2010-05-25","o":17.66,"h":18,"l":17.31,"c":17.97,"v":1707300},{"d":"2010-05-26","o":18.01,"h":18.24,"l":17.75,"c":17.81,"v":1507275},{"d":"2010-05-27","o":18.12,"h":18.41,"l":17.99,"c":18.41,"v":1038600},{"d":"2010-05-28","o":18.35,"h":18.36,"l":17.97,"c":18.04,"v":1020825},{"d":"2010-06-01","o":17.99,"h":18.33,"l":17.87,"c":17.87,"v":848475},{"d":"2010-06-02","o":17.93,"h":18.47,"l":17.93,"c":18.46,"v":1145475},{"d":"2010-06-03","o":18.38,"h":18.68,"l":18.36,"c":18.63,"v":1135125},{"d":"2010-06-04","o":18.31,"h":18.38,"l":17.81,"c":17.85,"v":2042325},{"d":"2010-06-07","o":17.91,"h":17.91,"l":17.54,"c":17.56,"v":1293975},{"d":"2010-06-08","o":17.56,"h":17.74,"l":17.38,"c":17.66,"v":1315800},{"d":"2010-06-09","o":17.72,"h":18.15,"l":17.67,"c":17.74,"v":979875},{"d":"2010-06-10","o":18.06,"h":18.24,"l":18.01,"c":18.19,"v":806850},{"d":"2010-06-11","o":18,"h":18.46,"l":17.96,"c":18.4,"v":862425},{"d":"2010-06-14","o":18.49,"h":18.68,"l":18.47,"c":18.53,"v":1291950},{"d":"2010-06-15","o":18.7,"h":18.81,"l":18.62,"c":18.8,"v":1993050},{"d":"2010-06-16","o":18.65,"h":19,"l":18.65,"c":18.84,"v":1440450},{"d":"2010-06-17","o":18.99,"h":19.02,"l":18.67,"c":18.83,"v":689850},{"d":"2010-06-18","o":18.84,"h":18.97,"l":18.78,"c":18.88,"v":1394775},{"d":"2010-06-21","o":19.05,"h":19.2,"l":18.76,"c":18.84,"v":442350},{"d":"2010-06-22","o":18.84,"h":19.04,"l":18.58,"c":18.58,"v":888975},{"d":"2010-06-23","o":18.56,"h":18.68,"l":18.33,"c":18.55,"v":577575},{"d":"2010-06-24","o":18.42,"h":18.5,"l":18.23,"c":18.25,"v":742275},{"d":"2010-06-25","o":18.34,"h":18.48,"l":18.16,"c":18.35,"v":1225575},{"d":"2010-06-28","o":18.3,"h":18.53,"l":18.19,"c":18.42,"v":753525},{"d":"2010-06-29","o":18.22,"h":18.24,"l":17.87,"c":18,"v":1467900},{"d":"2010-06-30","o":17.98,"h":18.12,"l":17.79,"c":17.84,"v":1562175},{"d":"2010-07-01","o":17.84,"h":17.93,"l":17.64,"c":17.82,"v":2210400},{"d":"2010-07-02","o":17.94,"h":18.11,"l":17.88,"c":18.01,"v":1241100},{"d":"2010-07-06","o":18.23,"h":18.39,"l":17.81,"c":17.94,"v":1041525},{"d":"2010-07-07","o":18.02,"h":18.4,"l":17.99,"c":18.4,"v":2051775},{"d":"2010-07-08","o":18.55,"h":18.71,"l":18.45,"c":18.6,"v":1616400},{"d":"2010-07-09","o":18.63,"h":18.88,"l":18.61,"c":18.88,"v":813375},{"d":"2010-07-12","o":18.84,"h":18.89,"l":18.64,"c":18.81,"v":818550},{"d":"2010-07-13","o":19.02,"h":19.25,"l":18.85,"c":19.23,"v":1118925},{"d":"2010-07-14","o":19.16,"h":19.33,"l":19.11,"c":19.27,"v":783900},{"d":"2010-07-15","o":19.23,"h":19.26,"l":18.89,"c":19.15,"v":783000},{"d":"2010-07-16","o":19.08,"h":19.08,"l":18.56,"c":18.59,"v":753750},{"d":"2010-07-19","o":18.67,"h":18.84,"l":18.48,"c":18.79,"v":366975},{"d":"2010-07-20","o":18.57,"h":19.05,"l":18.46,"c":19,"v":622125},{"d":"2010-07-21","o":19.69,"h":20.04,"l":19.48,"c":19.55,"v":2263275},{"d":"2010-07-22","o":19.77,"h":20.07,"l":19.72,"c":19.8,"v":1525950},{"d":"2010-07-23","o":19.81,"h":20.16,"l":19.54,"c":20.11,"v":2614725},{"d":"2010-07-26","o":20.12,"h":20.54,"l":20.09,"c":20.49,"v":1440225},{"d":"2010-07-27","o":20.66,"h":20.66,"l":19.82,"c":19.9,"v":1796625},{"d":"2010-07-28","o":19.89,"h":20.08,"l":19.75,"c":19.8,"v":951750},{"d":"2010-07-29","o":19.92,"h":19.94,"l":19.45,"c":19.62,"v":1156050},{"d":"2010-07-30","o":19.45,"h":20,"l":19.3,"c":19.68,"v":757125},{"d":"2010-08-02","o":20,"h":20,"l":19.83,"c":19.93,"v":1322325},{"d":"2010-08-03","o":19.85,"h":20.01,"l":19.72,"c":19.9,"v":687825},{"d":"2010-08-04","o":20.05,"h":20.21,"l":19.92,"c":20.09,"v":767250},{"d":"2010-08-05","o":19.9,"h":20.24,"l":19.74,"c":20.17,"v":990000},{"d":"2010-08-06","o":19.95,"h":20.24,"l":19.76,"c":20.21,"v":1040850},{"d":"2010-08-09","o":20.26,"h":20.48,"l":20.21,"c":20.45,"v":855675},{"d":"2010-08-10","o":20.16,"h":20.24,"l":19.94,"c":20.17,"v":666225},{"d":"2010-08-11","o":19.74,"h":19.79,"l":19.32,"c":19.56,"v":1072800},{"d":"2010-08-12","o":19.18,"h":19.44,"l":19.09,"c":19.3,"v":904950},{"d":"2010-08-13","o":19.3,"h":19.39,"l":19.19,"c":19.23,"v":903375},{"d":"2010-08-16","o":19.08,"h":19.34,"l":18.95,"c":19.28,"v":617625},{"d":"2010-08-17","o":19.45,"h":19.8,"l":19.43,"c":19.67,"v":773325},{"d":"2010-08-18","o":19.6,"h":19.68,"l":19.38,"c":19.61,"v":512775},{"d":"2010-08-19","o":19.52,"h":19.55,"l":19.18,"c":19.25,"v":561600},{"d":"2010-08-20","o":19.14,"h":19.23,"l":18.93,"c":19.16,"v":689625},{"d":"2010-08-23","o":19.21,"h":19.37,"l":19.01,"c":19.02,"v":385425},{"d":"2010-08-24","o":18.76,"h":19.02,"l":18.5,"c":18.84,"v":732600},{"d":"2010-08-25","o":18.69,"h":18.94,"l":18.55,"c":18.87,"v":622125},{"d":"2010-08-26","o":18.97,"h":19.2,"l":18.92,"c":19.07,"v":1188000},{"d":"2010-08-27","o":19.2,"h":19.48,"l":18.84,"c":19.44,"v":950400},{"d":"2010-08-30","o":19.33,"h":19.4,"l":18.99,"c":19,"v":499500},{"d":"2010-08-31","o":18.92,"h":19.2,"l":18.81,"c":19.11,"v":1601100},{"d":"2010-09-01","o":19.43,"h":19.76,"l":19.34,"c":19.64,"v":1227825},{"d":"2010-09-02","o":19.72,"h":19.87,"l":19.64,"c":19.85,"v":995850},{"d":"2010-09-03","o":20.03,"h":20.35,"l":20.03,"c":20.24,"v":971775},{"d":"2010-09-07","o":20.23,"h":20.23,"l":19.88,"c":19.91,"v":602325},{"d":"2010-09-08","o":19.91,"h":20.1,"l":19.9,"c":20.01,"v":743400},{"d":"2010-09-09","o":20.3,"h":20.3,"l":19.89,"c":19.94,"v":560250},{"d":"2010-09-10","o":20,"h":20.16,"l":19.96,"c":20.03,"v":991350},{"d":"2010-09-13","o":20.16,"h":20.36,"l":20.1,"c":20.3,"v":1495125},{"d":"2010-09-14","o":20.21,"h":20.44,"l":20.16,"c":20.3,"v":1545975},{"d":"2010-09-15","o":20.27,"h":20.47,"l":20.17,"c":20.44,"v":782775},{"d":"2010-09-16","o":20.36,"h":20.56,"l":20.34,"c":20.39,"v":726750},{"d":"2010-09-17","o":20.38,"h":20.55,"l":20.32,"c":20.45,"v":905400},{"d":"2010-09-20","o":20.49,"h":20.71,"l":20.44,"c":20.7,"v":788850},{"d":"2010-09-21","o":20.7,"h":20.79,"l":20.54,"c":20.64,"v":659925},{"d":"2010-09-22","o":20.56,"h":20.75,"l":20.25,"c":20.44,"v":696150},{"d":"2010-09-23","o":20.26,"h":20.55,"l":20.15,"c":20.16,"v":747000},{"d":"2010-09-24","o":20.41,"h":20.72,"l":20.41,"c":20.69,"v":763425},{"d":"2010-09-27","o":20.69,"h":20.89,"l":20.47,"c":20.72,"v":910125},{"d":"2010-09-28","o":20.77,"h":21.28,"l":20.56,"c":21.19,"v":1834650},{"d":"2010-09-29","o":21.05,"h":21.22,"l":20.96,"c":21.09,"v":849375},{"d":"2010-09-30","o":21.2,"h":21.6,"l":21.2,"c":21.23,"v":2423025},{"d":"2010-10-01","o":21.3,"h":21.41,"l":21.03,"c":21.34,"v":1017225},{"d":"2010-10-04","o":21.28,"h":21.4,"l":21.08,"c":21.25,"v":1058175},{"d":"2010-10-05","o":21.44,"h":21.95,"l":21.42,"c":21.88,"v":1306125},{"d":"2010-10-06","o":21.84,"h":22.04,"l":21.43,"c":21.56,"v":1468350},{"d":"2010-10-07","o":21.62,"h":21.66,"l":21.3,"c":21.46,"v":703350},{"d":"2010-10-08","o":21.46,"h":21.52,"l":21.3,"c":21.44,"v":942525},{"d":"2010-10-11","o":21.48,"h":21.68,"l":21.4,"c":21.61,"v":627525},{"d":"2010-10-12","o":21.56,"h":21.76,"l":21.3,"c":21.68,"v":1546650},{"d":"2010-10-13","o":21.85,"h":22.22,"l":21.79,"c":22.12,"v":1055025},{"d":"2010-10-14","o":22.13,"h":22.17,"l":21.83,"c":21.87,"v":825075},{"d":"2010-10-15","o":22.07,"h":22.12,"l":21.68,"c":21.76,"v":1074825},{"d":"2010-10-18","o":21.87,"h":22.08,"l":21.85,"c":22.05,"v":898200},{"d":"2010-10-19","o":21.74,"h":21.86,"l":21.5,"c":21.69,"v":1135350},{"d":"2010-10-20","o":21.77,"h":22.09,"l":21.73,"c":22.05,"v":747450},{"d":"2010-10-21","o":22.1,"h":22.38,"l":22.04,"c":22.3,"v":1077300},{"d":"2010-10-22","o":22.25,"h":22.32,"l":22.02,"c":22.16,"v":904500},{"d":"2010-10-25","o":22.28,"h":22.58,"l":22.28,"c":22.35,"v":1035225},{"d":"2010-10-26","o":22.44,"h":24.09,"l":22.34,"c":23.84,"v":4542750},{"d":"2010-10-27","o":23.77,"h":23.77,"l":23.21,"c":23.47,"v":1871550},{"d":"2010-10-28","o":23.58,"h":23.69,"l":23.37,"c":23.66,"v":1343700},{"d":"2010-10-29","o":23.63,"h":24.07,"l":23.57,"c":24.02,"v":1718325},{"d":"2010-11-01","o":24.07,"h":24.67,"l":24.04,"c":24.27,"v":2546325},{"d":"2010-11-02","o":24.43,"h":24.59,"l":24.2,"c":24.41,"v":1045575},{"d":"2010-11-03","o":24.44,"h":24.6,"l":24.21,"c":24.47,"v":1088775},{"d":"2010-11-04","o":24.74,"h":25.05,"l":24.69,"c":25.02,"v":1251450},{"d":"2010-11-05","o":24.94,"h":25.28,"l":24.94,"c":25.15,"v":717750},{"d":"2010-11-08","o":24.99,"h":25.13,"l":24.87,"c":24.98,"v":1049175},{"d":"2010-11-09","o":25.04,"h":25.16,"l":24.85,"c":25,"v":1250775},{"d":"2010-11-10","o":25.05,"h":25.12,"l":24.82,"c":25.11,"v":822600},{"d":"2010-11-11","o":24.72,"h":24.85,"l":24.36,"c":24.52,"v":1669950},{"d":"2010-11-12","o":24.33,"h":24.62,"l":24.25,"c":24.37,"v":608625},{"d":"2010-11-15","o":24.48,"h":24.68,"l":24.3,"c":24.51,"v":1033875},{"d":"2010-11-16","o":24.37,"h":24.41,"l":23.85,"c":24.13,"v":801000},{"d":"2010-11-17","o":24.16,"h":24.37,"l":24.06,"c":24.32,"v":580500},{"d":"2010-11-18","o":24.58,"h":24.96,"l":24.58,"c":24.78,"v":982575},{"d":"2010-11-19","o":24.75,"h":24.84,"l":24.57,"c":24.8,"v":418725},{"d":"2010-11-22","o":24.77,"h":25.31,"l":24.66,"c":25.25,"v":1075275},{"d":"2010-11-23","o":25.15,"h":25.2,"l":24.94,"c":25.16,"v":1023750},{"d":"2010-11-24","o":25.24,"h":26.01,"l":25.21,"c":26,"v":2590200},{"d":"2010-11-26","o":25.82,"h":26.1,"l":25.64,"c":25.87,"v":468000},{"d":"2010-11-29","o":25.69,"h":25.84,"l":25.5,"c":25.82,"v":1048725},{"d":"2010-11-30","o":25.63,"h":26.53,"l":25.53,"c":26.3,"v":2504025},{"d":"2010-12-01","o":26.69,"h":27.56,"l":26.68,"c":27.47,"v":2076975},{"d":"2010-12-02","o":27.4,"h":27.5,"l":26.97,"c":27.06,"v":2218275},{"d":"2010-12-03","o":26.9,"h":27.06,"l":26.8,"c":26.91,"v":1890000},{"d":"2010-12-06","o":26.84,"h":27,"l":26.6,"c":26.63,"v":1784925},{"d":"2010-12-07","o":26.91,"h":26.97,"l":26.47,"c":26.62,"v":1609200},{"d":"2010-12-08","o":26.63,"h":26.76,"l":26.47,"c":26.51,"v":1159650},{"d":"2010-12-09","o":26.7,"h":26.73,"l":26.43,"c":26.57,"v":1216125},{"d":"2010-12-10","o":26.69,"h":26.76,"l":26.53,"c":26.7,"v":1271700},{"d":"2010-12-13","o":26.78,"h":26.96,"l":26.57,"c":26.68,"v":1702800},{"d":"2010-12-14","o":26.71,"h":26.77,"l":26.57,"c":26.69,"v":1649250},{"d":"2010-12-15","o":26.63,"h":27.09,"l":26.47,"c":26.55,"v":2041200},{"d":"2010-12-16","o":26.63,"h":26.9,"l":26.47,"c":26.87,"v":1631025},{"d":"2010-12-17","o":26.73,"h":26.84,"l":26.32,"c":26.32,"v":3719475},{"d":"2010-12-20","o":26.51,"h":26.6,"l":25.83,"c":26.33,"v":2123550},{"d":"2010-12-21","o":26.37,"h":26.63,"l":26.35,"c":26.6,"v":2525625},{"d":"2010-12-22","o":26.97,"h":26.97,"l":26.18,"c":26.2,"v":1390200},{"d":"2010-12-23","o":26.17,"h":26.34,"l":26.07,"c":26.27,"v":996450},{"d":"2010-12-27","o":26.21,"h":26.31,"l":26.06,"c":26.21,"v":407700},{"d":"2010-12-28","o":26.23,"h":26.41,"l":26.12,"c":26.38,"v":796500},{"d":"2010-12-29","o":26.39,"h":26.42,"l":26.13,"c":26.31,"v":678150},{"d":"2010-12-30","o":26.25,"h":26.47,"l":26.21,"c":26.21,"v":432450},{"d":"2010-12-31","o":26.21,"h":26.35,"l":26.13,"c":26.17,"v":498450},{"d":"2011-01-03","o":26.27,"h":26.67,"l":26.27,"c":26.44,"v":603300},{"d":"2011-01-04","o":26.45,"h":26.51,"l":25.79,"c":26.05,"v":765600},{"d":"2011-01-05","o":25.91,"h":26.38,"l":25.91,"c":26.21,"v":806850},{"d":"2011-01-06","o":26.15,"h":26.34,"l":26.03,"c":26.23,"v":570000},{"d":"2011-01-07","o":26.29,"h":26.37,"l":25.87,"c":26.21,"v":824700},{"d":"2011-01-10","o":26.03,"h":26.2,"l":25.59,"c":26.09,"v":1430250},{"d":"2011-01-11","o":26.12,"h":26.43,"l":26.09,"c":26.18,"v":592200},{"d":"2011-01-12","o":26.39,"h":26.66,"l":26.25,"c":26.65,"v":620550},{"d":"2011-01-13","o":26.69,"h":26.85,"l":26.54,"c":26.85,"v":1098150},{"d":"2011-01-14","o":26.75,"h":26.98,"l":26.75,"c":26.89,"v":666000},{"d":"2011-01-18","o":26.79,"h":27.33,"l":26.69,"c":27.32,"v":1343550},{"d":"2011-01-19","o":27.24,"h":27.39,"l":26.56,"c":26.63,"v":780000},{"d":"2011-01-20","o":26.53,"h":26.61,"l":26.11,"c":26.25,"v":895050},{"d":"2011-01-21","o":26.27,"h":27.46,"l":26.22,"c":26.95,"v":1537050},{"d":"2011-01-24","o":26.87,"h":26.94,"l":26.52,"c":26.88,"v":942450},{"d":"2011-01-25","o":26.85,"h":27.03,"l":26.7,"c":27.03,"v":698100},{"d":"2011-01-26","o":27.18,"h":27.33,"l":26.95,"c":27.18,"v":999300},{"d":"2011-01-27","o":27.39,"h":28.33,"l":26.57,"c":26.71,"v":1427550},{"d":"2011-01-28","o":26.78,"h":26.87,"l":25.81,"c":26.01,"v":1408650},{"d":"2011-01-31","o":26.05,"h":27.32,"l":26.01,"c":27.19,"v":1574400},{"d":"2011-02-01","o":27.36,"h":27.97,"l":27.25,"c":27.9,"v":1341900},{"d":"2011-02-02","o":27.78,"h":27.99,"l":27.57,"c":27.63,"v":842550},{"d":"2011-02-03","o":27.62,"h":27.65,"l":27.26,"c":27.39,"v":1095750},{"d":"2011-02-04","o":27.5,"h":27.79,"l":27.41,"c":27.77,"v":590400},{"d":"2011-02-07","o":27.85,"h":28.19,"l":27.85,"c":27.98,"v":680550},{"d":"2011-02-08","o":28.03,"h":28.73,"l":28.03,"c":28.69,"v":1252800},{"d":"2011-02-09","o":28.56,"h":28.84,"l":28.33,"c":28.45,"v":652500},{"d":"2011-02-10","o":28.25,"h":29.89,"l":28.17,"c":29.23,"v":2361900},{"d":"2011-02-11","o":29.11,"h":29.29,"l":28.97,"c":29.14,"v":750000},{"d":"2011-02-14","o":29.08,"h":29.18,"l":28.53,"c":28.97,"v":1057200},{"d":"2011-02-15","o":28.8,"h":28.87,"l":28.44,"c":28.67,"v":667650},{"d":"2011-02-16","o":28.71,"h":28.95,"l":28.41,"c":28.61,"v":954300},{"d":"2011-02-17","o":28.57,"h":28.75,"l":28.52,"c":28.63,"v":556350},{"d":"2011-02-18","o":28.61,"h":28.77,"l":28.43,"c":28.75,"v":730050},{"d":"2011-02-22","o":28.41,"h":28.53,"l":27.75,"c":27.79,"v":935100},{"d":"2011-02-23","o":27.78,"h":27.88,"l":27.13,"c":27.59,"v":1426500},{"d":"2011-02-24","o":27.61,"h":27.82,"l":27.29,"c":27.46,"v":1093050},{"d":"2011-02-25","o":27.65,"h":28.09,"l":27.59,"c":28.09,"v":981300},{"d":"2011-02-28","o":28.17,"h":28.27,"l":27.86,"c":27.97,"v":756900},{"d":"2011-03-01","o":28.12,"h":28.12,"l":27.36,"c":27.6,"v":769500},{"d":"2011-03-02","o":27.5,"h":28.33,"l":27.5,"c":28.07,"v":877500},{"d":"2011-03-03","o":28.3,"h":28.99,"l":28.3,"c":28.72,"v":1015950},{"d":"2011-03-04","o":28.73,"h":28.73,"l":27.99,"c":28.31,"v":607950},{"d":"2011-03-07","o":28.49,"h":28.62,"l":27.71,"c":27.98,"v":541800},{"d":"2011-03-08","o":28.06,"h":28.51,"l":27.83,"c":28.3,"v":507900},{"d":"2011-03-09","o":28.3,"h":28.63,"l":28.01,"c":28.53,"v":978000},{"d":"2011-03-10","o":28.15,"h":28.19,"l":27.48,"c":27.75,"v":728550},{"d":"2011-03-11","o":27.53,"h":28.19,"l":27.49,"c":27.99,"v":713250},{"d":"2011-03-14","o":27.63,"h":27.81,"l":27.08,"c":27.3,"v":1040100},{"d":"2011-03-15","o":26.65,"h":27.29,"l":26.1,"c":27.1,"v":1317000},{"d":"2011-03-16","o":27.02,"h":27.15,"l":26.69,"c":26.8,"v":1138350},{"d":"2011-03-17","o":27.26,"h":27.45,"l":27.09,"c":27.17,"v":675450},{"d":"2011-03-18","o":27.53,"h":27.69,"l":27.21,"c":27.33,"v":842400},{"d":"2011-03-21","o":27.71,"h":28.33,"l":27.67,"c":28.21,"v":580050},{"d":"2011-03-22","o":28.16,"h":28.23,"l":27.81,"c":27.83,"v":682200},{"d":"2011-03-23","o":27.74,"h":28.01,"l":27.39,"c":27.89,"v":554700},{"d":"2011-03-24","o":28.06,"h":28.24,"l":27.67,"c":28.18,"v":546900},{"d":"2011-03-25","o":28.23,"h":28.68,"l":28.06,"c":28.44,"v":536400},{"d":"2011-03-28","o":28.41,"h":28.46,"l":28.11,"c":28.19,"v":565350},{"d":"2011-03-29","o":28.15,"h":28.65,"l":27.94,"c":28.61,"v":484500},{"d":"2011-03-30","o":28.77,"h":28.89,"l":28.59,"c":28.87,"v":453600},{"d":"2011-03-31","o":28.84,"h":29.25,"l":28.63,"c":29.25,"v":898500},{"d":"2011-04-01","o":29.35,"h":29.77,"l":29.27,"c":29.75,"v":1186950},{"d":"2011-04-04","o":29.74,"h":29.77,"l":29.42,"c":29.75,"v":610800},{"d":"2011-04-05","o":29.69,"h":29.77,"l":29.47,"c":29.49,"v":648750},{"d":"2011-04-06","o":29.67,"h":29.86,"l":29.35,"c":29.75,"v":691800},{"d":"2011-04-07","o":29.7,"h":29.78,"l":29.12,"c":29.39,"v":926850},{"d":"2011-04-08","o":29.54,"h":29.58,"l":28.71,"c":28.92,"v":692550},{"d":"2011-04-11","o":28.92,"h":29.04,"l":28.41,"c":28.56,"v":709050},{"d":"2011-04-12","o":28.39,"h":28.39,"l":28.03,"c":28.22,"v":603600},{"d":"2011-04-13","o":28.32,"h":28.64,"l":28.29,"c":28.54,"v":675150},{"d":"2011-04-14","o":28.29,"h":28.35,"l":28.01,"c":28.23,"v":923700},{"d":"2011-04-15","o":29.8,"h":30.17,"l":29.23,"c":29.86,"v":5016450},{"d":"2011-04-18","o":29.62,"h":30.03,"l":29.08,"c":29.37,"v":1173450},{"d":"2011-04-19","o":29.46,"h":29.65,"l":29.11,"c":29.63,"v":1281750},{"d":"2011-04-20","o":30.06,"h":30.45,"l":29.93,"c":30.39,"v":1076400},{"d":"2011-04-21","o":30.57,"h":30.89,"l":30.43,"c":30.81,"v":639750},{"d":"2011-04-25","o":30.51,"h":30.88,"l":30.33,"c":30.79,"v":1148550},{"d":"2011-04-26","o":31,"h":31.33,"l":30.91,"c":31.18,"v":995250},{"d":"2011-04-27","o":31.21,"h":31.33,"l":30.83,"c":31.17,"v":1804800},{"d":"2011-04-28","o":30.84,"h":31.08,"l":30.23,"c":30.63,"v":968700},{"d":"2011-04-29","o":30.76,"h":30.93,"l":30.6,"c":30.69,"v":1363500},{"d":"2011-05-02","o":30.7,"h":30.71,"l":30.29,"c":30.37,"v":967200},{"d":"2011-05-03","o":30.25,"h":30.36,"l":29.69,"c":29.83,"v":1003950},{"d":"2011-05-04","o":29.85,"h":29.92,"l":29.12,"c":29.49,"v":1104300},{"d":"2011-05-05","o":29.26,"h":29.85,"l":29.16,"c":29.33,"v":935400},{"d":"2011-05-06","o":29.72,"h":29.92,"l":29.63,"c":29.75,"v":1170150},{"d":"2011-05-09","o":29.59,"h":30,"l":29.59,"c":29.82,"v":852450},{"d":"2011-05-10","o":29.85,"h":30.09,"l":29.74,"c":29.96,"v":2399700},{"d":"2011-05-11","o":30,"h":30.17,"l":29.21,"c":29.36,"v":980250},{"d":"2011-05-12","o":29.27,"h":29.55,"l":28.89,"c":29.39,"v":994500},{"d":"2011-05-13","o":29.37,"h":29.57,"l":28.94,"c":29.05,"v":795900},{"d":"2011-05-16","o":28.87,"h":29.14,"l":28.56,"c":28.59,"v":1177800},{"d":"2011-05-17","o":28.39,"h":28.43,"l":27.86,"c":28.11,"v":1229250},{"d":"2011-05-18","o":28.03,"h":28.76,"l":27.93,"c":28.7,"v":693900},{"d":"2011-05-19","o":28.8,"h":29.11,"l":28.59,"c":28.74,"v":613200},{"d":"2011-05-20","o":28.69,"h":28.74,"l":28.25,"c":28.41,"v":518400},{"d":"2011-05-23","o":27.95,"h":28.08,"l":27.56,"c":27.99,"v":691650},{"d":"2011-05-24","o":28.05,"h":28.15,"l":27.27,"c":27.33,"v":1230300},{"d":"2011-05-25","o":27.13,"h":28.25,"l":26.92,"c":28.22,"v":1765650},{"d":"2011-05-26","o":28.03,"h":28.34,"l":27.92,"c":28.27,"v":1003050},{"d":"2011-05-27","o":28.2,"h":28.7,"l":28.02,"c":28.43,"v":608850},{"d":"2011-05-31","o":28.73,"h":29,"l":28.49,"c":28.99,"v":1497600},{"d":"2011-06-01","o":28.87,"h":29.05,"l":28.04,"c":28.05,"v":1417950},{"d":"2011-06-02","o":28.04,"h":28.45,"l":28.03,"c":28.37,"v":972600},{"d":"2011-06-03","o":27.87,"h":28.57,"l":27.83,"c":28.22,"v":1565850},{"d":"2011-06-06","o":28.09,"h":28.29,"l":27.86,"c":27.93,"v":1046250},{"d":"2011-06-07","o":28.13,"h":28.55,"l":27.96,"c":28.28,"v":1307700},{"d":"2011-06-08","o":28.15,"h":28.15,"l":27.81,"c":27.86,"v":810600},{"d":"2011-06-09","o":27.91,"h":28.15,"l":27.69,"c":28.04,"v":727650},{"d":"2011-06-10","o":27.9,"h":27.92,"l":27.55,"c":27.7,"v":776850},{"d":"2011-06-13","o":27.68,"h":27.85,"l":27.4,"c":27.44,"v":1027350},{"d":"2011-06-14","o":27.72,"h":28.03,"l":27.65,"c":27.9,"v":746250},{"d":"2011-06-15","o":27.61,"h":27.84,"l":27.52,"c":27.67,"v":1134600},{"d":"2011-06-16","o":27.67,"h":27.76,"l":27.03,"c":27.32,"v":1149300},{"d":"2011-06-17","o":27.57,"h":27.72,"l":27.2,"c":27.27,"v":1573950},{"d":"2011-06-20","o":27.19,"h":27.55,"l":27.09,"c":27.51,"v":890400},{"d":"2011-06-21","o":27.73,"h":28.51,"l":27.6,"c":28.33,"v":911700},{"d":"2011-06-22","o":28.21,"h":28.8,"l":28.18,"c":28.5,"v":1107750},{"d":"2011-06-23","o":28.09,"h":28.75,"l":27.65,"c":28.68,"v":1324350},{"d":"2011-06-24","o":28.74,"h":28.85,"l":28.29,"c":28.35,"v":853050},{"d":"2011-06-27","o":28.18,"h":28.43,"l":27.8,"c":28.24,"v":951900},{"d":"2011-06-28","o":28.33,"h":29.09,"l":28.21,"c":29.02,"v":729900},{"d":"2011-06-29","o":29.17,"h":29.68,"l":28.77,"c":29.67,"v":1268700},{"d":"2011-06-30","o":29.73,"h":30.12,"l":29.55,"c":29.93,"v":1648650},{"d":"2011-07-01","o":30.09,"h":30.47,"l":29.99,"c":30.42,"v":1411050},{"d":"2011-07-05","o":30.3,"h":30.5,"l":30.22,"c":30.41,"v":795750},{"d":"2011-07-06","o":30.37,"h":30.66,"l":30.16,"c":30.66,"v":857400},{"d":"2011-07-07","o":30.83,"h":31.06,"l":30.69,"c":30.77,"v":963300},{"d":"2011-07-08","o":30.39,"h":30.51,"l":30.1,"c":30.43,"v":786600},{"d":"2011-07-11","o":30.05,"h":30.35,"l":29.66,"c":29.71,"v":1175250},{"d":"2011-07-12","o":29.65,"h":29.91,"l":29.35,"c":29.71,"v":1072500},{"d":"2011-07-13","o":29.83,"h":30.13,"l":29.67,"c":30,"v":947250},{"d":"2011-07-14","o":30.13,"h":30.13,"l":29.23,"c":29.35,"v":950400},{"d":"2011-07-15","o":29.47,"h":29.5,"l":28.93,"c":29.29,"v":872550},{"d":"2011-07-18","o":29.13,"h":29.16,"l":28.58,"c":28.79,"v":751200},{"d":"2011-07-19","o":28.97,"h":29.31,"l":28.89,"c":29.23,"v":582000},{"d":"2011-07-20","o":29.34,"h":29.43,"l":29.01,"c":29.31,"v":563850},{"d":"2011-07-21","o":29.42,"h":29.91,"l":29.31,"c":29.79,"v":764100},{"d":"2011-07-22","o":29.77,"h":29.91,"l":29.59,"c":29.74,"v":582750},{"d":"2011-07-25","o":29.37,"h":30.19,"l":29.16,"c":30.07,"v":1492950},{"d":"2011-07-26","o":29.33,"h":30.83,"l":29.11,"c":30.1,"v":1775250},{"d":"2011-07-27","o":30.41,"h":30.67,"l":28.99,"c":29.11,"v":1223400},{"d":"2011-07-28","o":29.13,"h":29.21,"l":28.47,"c":28.49,"v":958500},{"d":"2011-07-29","o":28.13,"h":28.57,"l":27.87,"c":28.33,"v":1058550},{"d":"2011-08-01","o":28.67,"h":28.77,"l":28,"c":28.32,"v":894900},{"d":"2011-08-02","o":27.97,"h":28.36,"l":27.07,"c":27.11,"v":1990800},{"d":"2011-08-03","o":27.12,"h":27.29,"l":26.48,"c":27.25,"v":1308000},{"d":"2011-08-04","o":26.77,"h":26.89,"l":25.47,"c":25.49,"v":1323000},{"d":"2011-08-05","o":25.88,"h":25.92,"l":24.22,"c":24.69,"v":2747100},{"d":"2011-08-08","o":23.65,"h":24.2,"l":22.49,"c":22.49,"v":2371350},{"d":"2011-08-09","o":22.98,"h":24.61,"l":22.41,"c":24.59,"v":3137850},{"d":"2011-08-10","o":23.87,"h":24.25,"l":23.51,"c":23.61,"v":2758200},{"d":"2011-08-11","o":23.75,"h":25.62,"l":23.65,"c":25.3,"v":1270500},{"d":"2011-08-12","o":25.42,"h":25.65,"l":24.96,"c":25.51,"v":1746000},{"d":"2011-08-15","o":25.69,"h":26,"l":25.52,"c":25.9,"v":903450},{"d":"2011-08-16","o":25.6,"h":25.79,"l":25.21,"c":25.46,"v":1050900},{"d":"2011-08-17","o":25.63,"h":25.8,"l":25.01,"c":25.26,"v":763500},{"d":"2011-08-18","o":24.46,"h":24.51,"l":23.39,"c":23.61,"v":891150},{"d":"2011-08-19","o":23.19,"h":24.1,"l":23.15,"c":23.25,"v":1002000},{"d":"2011-08-22","o":23.93,"h":24.09,"l":23.24,"c":23.48,"v":1135650},{"d":"2011-08-23","o":23.65,"h":24.59,"l":23.37,"c":24.59,"v":607800},{"d":"2011-08-24","o":24.52,"h":25,"l":24.37,"c":24.63,"v":1922400},{"d":"2011-08-25","o":24.86,"h":25.05,"l":23.94,"c":24.09,"v":969600},{"d":"2011-08-26","o":23.87,"h":24.8,"l":23.51,"c":24.6,"v":1162350},{"d":"2011-08-29","o":24.87,"h":25.52,"l":24.87,"c":25.46,"v":1038300},{"d":"2011-08-30","o":25.25,"h":26.21,"l":25.2,"c":26.01,"v":1261200},{"d":"2011-08-31","o":26.18,"h":26.73,"l":25.73,"c":26.05,"v":1067250},{"d":"2011-09-01","o":26.05,"h":26.33,"l":25.45,"c":25.54,"v":898200},{"d":"2011-09-02","o":24.75,"h":25.13,"l":24.29,"c":24.46,"v":678300},{"d":"2011-09-06","o":23.61,"h":24.83,"l":23.61,"c":24.59,"v":1305750},{"d":"2011-09-07","o":25.07,"h":25.37,"l":24.96,"c":25.29,"v":649200},{"d":"2011-09-08","o":25.05,"h":25.37,"l":24.97,"c":25.25,"v":1724700},{"d":"2011-09-09","o":24.93,"h":25.07,"l":24.09,"c":24.25,"v":1390050},{"d":"2011-09-12","o":23.75,"h":24.06,"l":23.41,"c":23.99,"v":1494900},{"d":"2011-09-13","o":24.17,"h":24.89,"l":23.95,"c":24.81,"v":1517250},{"d":"2011-09-14","o":25.06,"h":25.75,"l":24.35,"c":25.45,"v":1060950},{"d":"2011-09-15","o":25.68,"h":25.95,"l":25.43,"c":25.9,"v":1116450},{"d":"2011-09-16","o":25.7,"h":26.05,"l":25.52,"c":25.63,"v":1301250},{"d":"2011-09-19","o":25.02,"h":25.63,"l":24.75,"c":25.45,"v":754350},{"d":"2011-09-20","o":25.58,"h":25.7,"l":24.8,"c":24.8,"v":1185750},{"d":"2011-09-21","o":24.77,"h":24.98,"l":23.89,"c":23.89,"v":1004850},{"d":"2011-09-22","o":23.07,"h":23.13,"l":21.97,"c":22.35,"v":1866450},{"d":"2011-09-23","o":22.29,"h":22.5,"l":21.78,"c":21.95,"v":2421150},{"d":"2011-09-26","o":22.05,"h":23.73,"l":21.89,"c":23.68,"v":2100750},{"d":"2011-09-27","o":24.07,"h":24.19,"l":23.38,"c":23.59,"v":1638600},{"d":"2011-09-28","o":23.76,"h":23.86,"l":22.8,"c":22.82,"v":1700850},{"d":"2011-09-29","o":23.41,"h":23.65,"l":22.46,"c":22.95,"v":1771500},{"d":"2011-09-30","o":22.53,"h":22.67,"l":21.97,"c":21.98,"v":3436650},{"d":"2011-10-03","o":21.74,"h":22.22,"l":20.9,"c":20.95,"v":2564850},{"d":"2011-10-04","o":20.67,"h":22.58,"l":20.58,"c":22.51,"v":2250000},{"d":"2011-10-05","o":22.63,"h":23.53,"l":22.32,"c":23.4,"v":1707900},{"d":"2011-10-06","o":23.39,"h":24.15,"l":23.14,"c":24.14,"v":1092450},{"d":"2011-10-07","o":24.17,"h":24.17,"l":23.43,"c":23.64,"v":1338600},{"d":"2011-10-10","o":24.16,"h":24.6,"l":23.99,"c":24.6,"v":795600},{"d":"2011-10-11","o":24.44,"h":24.83,"l":24.32,"c":24.6,"v":749550},{"d":"2011-10-12","o":24.9,"h":25.45,"l":24.83,"c":25.1,"v":1347000},{"d":"2011-10-13","o":24.89,"h":25.11,"l":24.61,"c":25,"v":1208250},{"d":"2011-10-14","o":25.45,"h":25.49,"l":24.8,"c":25.44,"v":1197450},{"d":"2011-10-17","o":25.33,"h":25.42,"l":24.61,"c":24.69,"v":766350},{"d":"2011-10-18","o":24.81,"h":25.78,"l":24.43,"c":25.65,"v":900750},{"d":"2011-10-19","o":25.47,"h":25.7,"l":25,"c":25.08,"v":753300},{"d":"2011-10-20","o":25.07,"h":25.35,"l":24.59,"c":25.11,"v":616800},{"d":"2011-10-21","o":25.49,"h":25.65,"l":25.17,"c":25.63,"v":566550},{"d":"2011-10-24","o":25.81,"h":26.73,"l":25.71,"c":26.63,"v":1375200},{"d":"2011-10-25","o":26.17,"h":26.58,"l":25.22,"c":25.89,"v":1482300},{"d":"2011-10-26","o":26.37,"h":26.37,"l":25.19,"c":25.9,"v":865200},{"d":"2011-10-27","o":27.02,"h":27.73,"l":26.82,"c":27.38,"v":1093950},{"d":"2011-10-28","o":27.39,"h":27.53,"l":27.14,"c":27.33,"v":901350},{"d":"2011-10-31","o":26.89,"h":26.95,"l":26.32,"c":26.35,"v":876150},{"d":"2011-11-01","o":25.05,"h":26.07,"l":24.97,"c":25.34,"v":1267050},{"d":"2011-11-02","o":25.8,"h":26.33,"l":25.66,"c":26.15,"v":996900},{"d":"2011-11-03","o":26.61,"h":27.67,"l":26.29,"c":27.5,"v":1750650},{"d":"2011-11-04","o":27.31,"h":27.35,"l":26.89,"c":27.19,"v":791400},{"d":"2011-11-07","o":27.07,"h":27.16,"l":26.45,"c":27.1,"v":869400},{"d":"2011-11-08","o":27.33,"h":27.61,"l":27.03,"c":27.57,"v":1194150},{"d":"2011-11-09","o":26.83,"h":26.9,"l":26.11,"c":26.31,"v":610800},{"d":"2011-11-10","o":26.76,"h":27.1,"l":26.35,"c":26.98,"v":1442250},{"d":"2011-11-11","o":27.38,"h":28.07,"l":27.31,"c":27.94,"v":1202250},{"d":"2011-11-14","o":27.77,"h":27.85,"l":27.35,"c":27.53,"v":754800},{"d":"2011-11-15","o":27.41,"h":28.36,"l":27.34,"c":28.19,"v":742800},{"d":"2011-11-16","o":27.78,"h":28.17,"l":27.48,"c":27.5,"v":620100},{"d":"2011-11-17","o":27.38,"h":27.57,"l":26.71,"c":26.92,"v":607350},{"d":"2011-11-18","o":27.17,"h":27.19,"l":26.87,"c":26.89,"v":568350},{"d":"2011-11-21","o":26.39,"h":26.75,"l":26.18,"c":26.59,"v":803550},{"d":"2011-11-22","o":26.47,"h":26.77,"l":26.12,"c":26.33,"v":453150},{"d":"2011-11-23","o":25.95,"h":26.05,"l":25.45,"c":25.51,"v":680400},{"d":"2011-11-25","o":25.35,"h":25.67,"l":25.23,"c":25.25,"v":400950},{"d":"2011-11-28","o":26.23,"h":26.85,"l":26.01,"c":26.75,"v":926400},{"d":"2011-11-29","o":26.81,"h":27.39,"l":26.62,"c":26.98,"v":1330500},{"d":"2011-11-30","o":28.05,"h":28.75,"l":27.87,"c":28.56,"v":1585650},{"d":"2011-12-01","o":28.41,"h":28.65,"l":28.18,"c":28.24,"v":712650},{"d":"2011-12-02","o":28.69,"h":28.96,"l":28.37,"c":28.41,"v":906450},{"d":"2011-12-05","o":28.83,"h":29.15,"l":28.45,"c":28.69,"v":754500},{"d":"2011-12-06","o":28.65,"h":28.79,"l":28.31,"c":28.57,"v":473400},{"d":"2011-12-07","o":28.29,"h":28.52,"l":27.77,"c":28.41,"v":421200},{"d":"2011-12-08","o":28.08,"h":28.27,"l":27.46,"c":27.53,"v":667050},{"d":"2011-12-09","o":27.74,"h":28.61,"l":27.56,"c":28.54,"v":636750},{"d":"2011-12-12","o":28.13,"h":28.19,"l":27.51,"c":27.89,"v":664950},{"d":"2011-12-13","o":28.17,"h":28.29,"l":27.07,"c":27.35,"v":685050},{"d":"2011-12-14","o":27.34,"h":27.47,"l":26.53,"c":26.66,"v":889800},{"d":"2011-12-15","o":26.93,"h":26.95,"l":26.28,"c":26.74,"v":1207500},{"d":"2011-12-16","o":26.98,"h":27.59,"l":26.83,"c":27.04,"v":2203200},{"d":"2011-12-19","o":27.23,"h":27.48,"l":26.39,"c":26.5,"v":722250},{"d":"2011-12-20","o":27.09,"h":27.4,"l":26.94,"c":27.35,"v":1592700},{"d":"2011-12-21","o":27.2,"h":27.39,"l":26.72,"c":27.38,"v":803700},{"d":"2011-12-22","o":27.4,"h":27.85,"l":27.25,"c":27.83,"v":916650},{"d":"2011-12-23","o":27.93,"h":28.11,"l":27.79,"c":28.03,"v":332850},{"d":"2011-12-27","o":27.99,"h":28.43,"l":27.93,"c":28.29,"v":414150},{"d":"2011-12-28","o":28.21,"h":28.25,"l":27.46,"c":27.52,"v":542850},{"d":"2011-12-29","o":27.66,"h":27.93,"l":27.53,"c":27.85,"v":641700},{"d":"2011-12-30","o":27.91,"h":28.19,"l":27.81,"c":28.07,"v":1035300},{"d":"2012-01-03","o":28.87,"h":28.92,"l":27.94,"c":28.17,"v":956250},{"d":"2012-01-04","o":27.97,"h":28.62,"l":27.93,"c":28.55,"v":687900},{"d":"2012-01-05","o":28.34,"h":29.12,"l":28.01,"c":29.03,"v":938400},{"d":"2012-01-06","o":28.95,"h":29.04,"l":28.63,"c":28.68,"v":613050},{"d":"2012-01-09","o":28.85,"h":28.91,"l":28.61,"c":28.69,"v":897150},{"d":"2012-01-10","o":29.06,"h":29.42,"l":28.97,"c":29.35,"v":935400},{"d":"2012-01-11","o":29.31,"h":29.64,"l":29.25,"c":29.55,"v":865200},{"d":"2012-01-12","o":29.98,"h":30.58,"l":29.73,"c":30.48,"v":1204050},{"d":"2012-01-13","o":30.15,"h":30.72,"l":29.94,"c":30.68,"v":1475250},{"d":"2012-01-17","o":30.9,"h":31.17,"l":30.33,"c":30.33,"v":1392450},{"d":"2012-01-18","o":30.35,"h":30.39,"l":29.99,"c":30.16,"v":2261550},{"d":"2012-01-19","o":30.21,"h":31.12,"l":30.12,"c":30.76,"v":1423950},{"d":"2012-01-20","o":30.66,"h":30.76,"l":30.39,"c":30.45,"v":909300},{"d":"2012-01-23","o":30.47,"h":30.91,"l":30.37,"c":30.73,"v":875550},{"d":"2012-01-24","o":30.51,"h":30.97,"l":30.34,"c":30.88,"v":1018800},{"d":"2012-01-25","o":30.86,"h":31.33,"l":30.79,"c":31.22,"v":1140000},{"d":"2012-01-26","o":30.89,"h":31.83,"l":30.03,"c":31.38,"v":1505850},{"d":"2012-01-27","o":31.17,"h":31.56,"l":31,"c":31.03,"v":1027200},{"d":"2012-01-30","o":30.84,"h":31.5,"l":30.68,"c":31.39,"v":1129350},{"d":"2012-01-31","o":31.57,"h":31.6,"l":31.12,"c":31.33,"v":1362000},{"d":"2012-02-01","o":31.71,"h":32.15,"l":31.55,"c":32.12,"v":1540650},{"d":"2012-02-02","o":32.11,"h":32.15,"l":31.5,"c":31.53,"v":982050},{"d":"2012-02-03","o":32.1,"h":32.34,"l":31.95,"c":32.13,"v":1205250},{"d":"2012-02-06","o":31.98,"h":32.29,"l":31.89,"c":32.15,"v":671250},{"d":"2012-02-07","o":31.99,"h":32.41,"l":31.83,"c":32.17,"v":861300},{"d":"2012-02-08","o":32.21,"h":32.41,"l":31.88,"c":32.13,"v":501900},{"d":"2012-02-09","o":32.33,"h":32.43,"l":31.89,"c":32.35,"v":779700},{"d":"2012-02-10","o":31.93,"h":32.05,"l":31.67,"c":31.85,"v":543000},{"d":"2012-02-13","o":32.34,"h":32.39,"l":31.73,"c":32.27,"v":601200},{"d":"2012-02-14","o":32.03,"h":32.41,"l":31.97,"c":32.4,"v":739500},{"d":"2012-02-15","o":32.57,"h":32.59,"l":31.83,"c":31.97,"v":897600},{"d":"2012-02-16","o":32.03,"h":32.87,"l":32,"c":32.72,"v":847800},{"d":"2012-02-17","o":32.83,"h":33.14,"l":32.26,"c":32.49,"v":946650},{"d":"2012-02-21","o":32.47,"h":32.65,"l":32.32,"c":32.42,"v":717900},{"d":"2012-02-22","o":32.47,"h":32.54,"l":32.11,"c":32.24,"v":1074600},{"d":"2012-02-23","o":32.29,"h":32.35,"l":31.82,"c":32.27,"v":623700},{"d":"2012-02-24","o":32.31,"h":32.41,"l":32.09,"c":32.17,"v":727650},{"d":"2012-02-27","o":31.85,"h":32.13,"l":31.44,"c":31.78,"v":1500150},{"d":"2012-02-28","o":31.88,"h":31.95,"l":31.57,"c":31.79,"v":1443750},{"d":"2012-02-29","o":31.89,"h":32.17,"l":31.73,"c":31.73,"v":1196100},{"d":"2012-03-01","o":31.86,"h":32.25,"l":31.86,"c":32.09,"v":880350},{"d":"2012-03-02","o":31.97,"h":32.21,"l":31.59,"c":31.66,"v":630300},{"d":"2012-03-05","o":31.65,"h":31.65,"l":31.29,"c":31.58,"v":629400},{"d":"2012-03-06","o":31.1,"h":31.19,"l":30.66,"c":30.99,"v":1186500},{"d":"2012-03-07","o":31.09,"h":31.37,"l":31.05,"c":31.34,"v":759600},{"d":"2012-03-08","o":31.55,"h":31.77,"l":31.19,"c":31.67,"v":772500},{"d":"2012-03-09","o":31.66,"h":32.23,"l":31.55,"c":32.08,"v":955800},{"d":"2012-03-12","o":32.04,"h":32.18,"l":31.83,"c":32.13,"v":676500},{"d":"2012-03-13","o":32.37,"h":32.62,"l":32.19,"c":32.62,"v":1122900},{"d":"2012-03-14","o":32.58,"h":32.58,"l":32.28,"c":32.45,"v":790800},{"d":"2012-03-15","o":32.58,"h":32.61,"l":32.36,"c":32.47,"v":1050150},{"d":"2012-03-16","o":32.51,"h":32.65,"l":32.39,"c":32.43,"v":1480350},{"d":"2012-03-19","o":32.38,"h":32.61,"l":32.08,"c":32.4,"v":641100},{"d":"2012-03-20","o":32.13,"h":32.25,"l":31.91,"c":32.09,"v":611700},{"d":"2012-03-21","o":32.21,"h":32.29,"l":31.89,"c":32.14,"v":582900},{"d":"2012-03-22","o":31.84,"h":31.93,"l":31.35,"c":31.79,"v":709200},{"d":"2012-03-23","o":31.79,"h":31.95,"l":31.46,"c":31.84,"v":403350},{"d":"2012-03-26","o":32.17,"h":32.39,"l":32.03,"c":32.35,"v":633600},{"d":"2012-03-27","o":32.33,"h":32.66,"l":32.07,"c":32.39,"v":1244550},{"d":"2012-03-28","o":32.4,"h":32.4,"l":31.59,"c":32.14,"v":953250},{"d":"2012-03-29","o":31.95,"h":32.25,"l":31.45,"c":32.23,"v":1639950},{"d":"2012-03-30","o":32.37,"h":32.57,"l":32.22,"c":32.34,"v":1330200},{"d":"2012-04-02","o":32.25,"h":32.92,"l":32.15,"c":32.67,"v":1054650},{"d":"2012-04-03","o":32.69,"h":32.79,"l":32.43,"c":32.77,"v":1235400},{"d":"2012-04-04","o":32.49,"h":32.49,"l":31.93,"c":32.29,"v":586050},{"d":"2012-04-05","o":32.14,"h":32.3,"l":32.07,"c":32.23,"v":555300},{"d":"2012-04-09","o":31.77,"h":31.94,"l":31.45,"c":31.79,"v":852900},{"d":"2012-04-10","o":31.76,"h":31.76,"l":31.19,"c":31.34,"v":1384950},{"d":"2012-04-11","o":31.65,"h":31.68,"l":31.39,"c":31.61,"v":547500},{"d":"2012-04-12","o":31.63,"h":32.35,"l":31.56,"c":32.17,"v":600300},{"d":"2012-04-13","o":32.01,"h":32.2,"l":31.71,"c":31.77,"v":664200},{"d":"2012-04-16","o":31.93,"h":31.99,"l":31.61,"c":31.76,"v":1491300},{"d":"2012-04-17","o":32.15,"h":32.83,"l":31.99,"c":32.56,"v":1041600},{"d":"2012-04-18","o":32.42,"h":32.7,"l":32.26,"c":32.69,"v":902850},{"d":"2012-04-19","o":32.61,"h":32.97,"l":32.25,"c":32.54,"v":1563450},{"d":"2012-04-20","o":32.78,"h":33.03,"l":32.6,"c":32.66,"v":713250},{"d":"2012-04-23","o":32.16,"h":32.25,"l":31.69,"c":32.24,"v":952800},{"d":"2012-04-24","o":32.26,"h":32.35,"l":31.96,"c":32.34,"v":801150},{"d":"2012-04-25","o":32.69,"h":32.94,"l":32.51,"c":32.81,"v":1222350},{"d":"2012-04-26","o":32.65,"h":33.82,"l":32.23,"c":33.43,"v":1694700},{"d":"2012-04-27","o":33.41,"h":33.92,"l":33.04,"c":33.75,"v":1378350},{"d":"2012-04-30","o":33.69,"h":33.77,"l":33.35,"c":33.55,"v":1351500},{"d":"2012-05-01","o":33.83,"h":34.67,"l":33.56,"c":34.05,"v":2020350},{"d":"2012-05-02","o":33.69,"h":34.12,"l":33.55,"c":34.09,"v":1027800},{"d":"2012-05-03","o":34.04,"h":34.09,"l":33.55,"c":33.69,"v":911700},{"d":"2012-05-04","o":33.53,"h":33.53,"l":32.96,"c":33.43,"v":1159200},{"d":"2012-05-07","o":33.3,"h":33.44,"l":33.19,"c":33.36,"v":1342350},{"d":"2012-05-08","o":33.13,"h":33.95,"l":32.87,"c":33.92,"v":1587000},{"d":"2012-05-09","o":33.53,"h":33.66,"l":33.13,"c":33.44,"v":808800},{"d":"2012-05-10","o":33.7,"h":33.86,"l":33.28,"c":33.45,"v":854400},{"d":"2012-05-11","o":33.14,"h":33.81,"l":33.14,"c":33.52,"v":721050},{"d":"2012-05-14","o":33.2,"h":33.52,"l":32.87,"c":33.17,"v":613500},{"d":"2012-05-15","o":33.22,"h":33.38,"l":32.85,"c":32.99,"v":1022400},{"d":"2012-05-16","o":33.16,"h":33.39,"l":32.91,"c":32.95,"v":1128450},{"d":"2012-05-17","o":32.92,"h":32.92,"l":32.07,"c":32.12,"v":1919850},{"d":"2012-05-18","o":32.21,"h":32.63,"l":32.01,"c":32.2,"v":1963200},{"d":"2012-05-21","o":32.39,"h":32.79,"l":32.17,"c":32.66,"v":1690050},{"d":"2012-05-22","o":32.66,"h":33.04,"l":32.5,"c":32.79,"v":1414650},{"d":"2012-05-23","o":32.47,"h":33.09,"l":32.13,"c":33.07,"v":1036500},{"d":"2012-05-24","o":33.07,"h":33.2,"l":32.7,"c":33.11,"v":873450},{"d":"2012-05-25","o":33.07,"h":33.09,"l":32.7,"c":32.81,"v":564900},{"d":"2012-05-29","o":33.17,"h":33.65,"l":33.15,"c":33.57,"v":1125000},{"d":"2012-05-30","o":33.05,"h":33.7,"l":32.91,"c":33.59,"v":1648350},{"d":"2012-05-31","o":33.53,"h":33.97,"l":33.31,"c":33.81,"v":2324400},{"d":"2012-06-01","o":33.19,"h":33.39,"l":32.37,"c":32.48,"v":1520250},{"d":"2012-06-04","o":32.48,"h":32.89,"l":31.96,"c":32.49,"v":1465200},{"d":"2012-06-05","o":32.29,"h":32.87,"l":32.23,"c":32.79,"v":892800},{"d":"2012-06-06","o":33.16,"h":34,"l":33.07,"c":34,"v":1641900},{"d":"2012-06-07","o":34.51,"h":34.6,"l":34.2,"c":34.25,"v":1647600},{"d":"2012-06-08","o":34.17,"h":34.58,"l":33.77,"c":34.58,"v":1268550},{"d":"2012-06-11","o":35.05,"h":35.16,"l":34.04,"c":34.07,"v":1310850},{"d":"2012-06-12","o":34.29,"h":34.68,"l":33.95,"c":34.65,"v":1230300},{"d":"2012-06-13","o":34.47,"h":34.55,"l":33.53,"c":33.63,"v":1786650},{"d":"2012-06-14","o":33.75,"h":34.19,"l":33.57,"c":33.83,"v":1335900},{"d":"2012-06-15","o":33.99,"h":34.43,"l":33.73,"c":34.28,"v":1251750},{"d":"2012-06-18","o":34.06,"h":34.59,"l":33.91,"c":34.55,"v":965100},{"d":"2012-06-19","o":34.75,"h":35.21,"l":34.59,"c":34.99,"v":893850},{"d":"2012-06-20","o":34.94,"h":35.03,"l":34.51,"c":34.67,"v":939450},{"d":"2012-06-21","o":34.67,"h":34.81,"l":33.53,"c":33.62,"v":1114500},{"d":"2012-06-22","o":33.49,"h":33.75,"l":33.29,"c":33.54,"v":1701150},{"d":"2012-06-25","o":33.08,"h":33.13,"l":32.48,"c":32.71,"v":1827750},{"d":"2012-06-26","o":32.73,"h":33.11,"l":32.38,"c":32.98,"v":2050500},{"d":"2012-06-27","o":32.83,"h":33.2,"l":32.83,"c":32.9,"v":1081050},{"d":"2012-06-28","o":32.54,"h":32.63,"l":31.59,"c":32.03,"v":2320650},{"d":"2012-06-29","o":32.7,"h":33.27,"l":32.65,"c":33.27,"v":2235450},{"d":"2012-07-02","o":33.32,"h":33.67,"l":33.01,"c":33.51,"v":1114000},{"d":"2012-07-03","o":33.53,"h":34.19,"l":33.51,"c":34.12,"v":728900},{"d":"2012-07-05","o":33.87,"h":34.52,"l":33.79,"c":34.38,"v":924200},{"d":"2012-07-06","o":34.01,"h":34.16,"l":33.53,"c":33.91,"v":917800},{"d":"2012-07-09","o":33.79,"h":33.95,"l":33.33,"c":33.66,"v":788700},{"d":"2012-07-10","o":33.84,"h":34,"l":33.09,"c":33.33,"v":1123700},{"d":"2012-07-11","o":33.34,"h":33.48,"l":32.83,"c":33.07,"v":1053500},{"d":"2012-07-12","o":32.9,"h":32.99,"l":32.3,"c":32.73,"v":1165700},{"d":"2012-07-13","o":32.93,"h":33.53,"l":32.83,"c":33.25,"v":1354700},{"d":"2012-07-16","o":33.09,"h":33.35,"l":32.85,"c":33.21,"v":919000},{"d":"2012-07-17","o":33.41,"h":33.54,"l":32.98,"c":33.33,"v":735300},{"d":"2012-07-18","o":33.19,"h":34.23,"l":33.18,"c":34.12,"v":897400},{"d":"2012-07-19","o":34.31,"h":34.51,"l":34.11,"c":34.24,"v":602100},{"d":"2012-07-20","o":33.89,"h":34.21,"l":33.79,"c":33.79,"v":574700},{"d":"2012-07-23","o":33.13,"h":33.65,"l":33,"c":33.32,"v":993300},{"d":"2012-07-24","o":32.16,"h":32.87,"l":29.86,"c":31.49,"v":5295400},{"d":"2012-07-25","o":31.65,"h":32.1,"l":31,"c":31.09,"v":2109600},{"d":"2012-07-26","o":31.5,"h":31.95,"l":30.73,"c":30.74,"v":2798600},{"d":"2012-07-27","o":31.02,"h":31.95,"l":30.78,"c":31.69,"v":1438100},{"d":"2012-07-30","o":31.76,"h":31.8,"l":30.94,"c":31.03,"v":1344700},{"d":"2012-07-31","o":30.94,"h":31.24,"l":30.73,"c":31,"v":1278000},{"d":"2012-08-01","o":31.25,"h":31.38,"l":30.53,"c":30.56,"v":1159100},{"d":"2012-08-02","o":30.35,"h":30.71,"l":30.21,"c":30.4,"v":858200},{"d":"2012-08-03","o":30.97,"h":31.38,"l":30.81,"c":31.17,"v":864300},{"d":"2012-08-06","o":31.36,"h":31.62,"l":31.31,"c":31.42,"v":909100},{"d":"2012-08-07","o":31.69,"h":32.41,"l":31.47,"c":32.2,"v":1551100},{"d":"2012-08-08","o":31.99,"h":32.33,"l":31.75,"c":32.25,"v":1382400},{"d":"2012-08-09","o":32.31,"h":32.51,"l":32.07,"c":32.21,"v":897700},{"d":"2012-08-10","o":32,"h":32.59,"l":31.86,"c":32.55,"v":817200},{"d":"2012-08-13","o":32.42,"h":32.62,"l":32.17,"c":32.58,"v":771800},{"d":"2012-08-14","o":32.82,"h":33.05,"l":32.59,"c":32.71,"v":648600},{"d":"2012-08-15","o":32.62,"h":33.15,"l":32.56,"c":33.12,"v":972000},{"d":"2012-08-16","o":33.2,"h":33.75,"l":33.01,"c":33.69,"v":930800},{"d":"2012-08-17","o":33.75,"h":34.16,"l":33.67,"c":34.1,"v":894100},{"d":"2012-08-20","o":33.95,"h":34.2,"l":33.8,"c":34.17,"v":1420200},{"d":"2012-08-21","o":34.2,"h":34.69,"l":34.13,"c":34.47,"v":1311400},{"d":"2012-08-22","o":34.3,"h":34.52,"l":34.19,"c":34.35,"v":902100},{"d":"2012-08-23","o":34.24,"h":34.5,"l":34.17,"c":34.26,"v":835400},{"d":"2012-08-24","o":34.17,"h":34.67,"l":34.05,"c":34.46,"v":901700},{"d":"2012-08-27","o":34.49,"h":34.68,"l":34.38,"c":34.58,"v":1055000},{"d":"2012-08-28","o":34.42,"h":34.64,"l":34.11,"c":34.41,"v":1105100},{"d":"2012-08-29","o":34.41,"h":34.63,"l":34.34,"c":34.5,"v":1086100},{"d":"2012-08-30","o":34.32,"h":34.42,"l":33.94,"c":34.19,"v":963900},{"d":"2012-08-31","o":34.43,"h":34.75,"l":33.9,"c":34.31,"v":1159900},{"d":"2012-09-04","o":34.39,"h":34.64,"l":33.83,"c":34.5,"v":1207200},{"d":"2012-09-05","o":34.56,"h":34.58,"l":33.97,"c":34.11,"v":1311200},{"d":"2012-09-06","o":34.46,"h":35.23,"l":34.38,"c":35.23,"v":1348600},{"d":"2012-09-07","o":35.39,"h":35.71,"l":35.2,"c":35.48,"v":1408700},{"d":"2012-09-10","o":35.38,"h":35.66,"l":35.26,"c":35.48,"v":674800},{"d":"2012-09-11","o":35.45,"h":35.68,"l":35.14,"c":35.22,"v":914600},{"d":"2012-09-12","o":35.32,"h":35.54,"l":35.14,"c":35.45,"v":801900},{"d":"2012-09-13","o":35.46,"h":35.73,"l":34.99,"c":35.53,"v":507500},{"d":"2012-09-14","o":35.75,"h":36.19,"l":35.66,"c":36.14,"v":1399400},{"d":"2012-09-17","o":36.14,"h":36.14,"l":35.74,"c":35.85,"v":879800},{"d":"2012-09-18","o":35.74,"h":35.98,"l":35.65,"c":35.88,"v":1299400},{"d":"2012-09-19","o":35.81,"h":36.14,"l":35.75,"c":36.05,"v":680600},{"d":"2012-09-20","o":35.85,"h":36.23,"l":35.74,"c":36.22,"v":679000},{"d":"2012-09-21","o":36.44,"h":36.56,"l":36.11,"c":36.24,"v":1647100},{"d":"2012-09-24","o":35.94,"h":36,"l":35.42,"c":35.47,"v":1198300},{"d":"2012-09-25","o":35.67,"h":36.04,"l":35.29,"c":35.34,"v":1709700},{"d":"2012-09-26","o":35.42,"h":35.51,"l":35.08,"c":35.28,"v":1134800},{"d":"2012-09-27","o":35.43,"h":35.78,"l":35.19,"c":35.78,"v":869800},{"d":"2012-09-28","o":35.56,"h":35.7,"l":35.41,"c":35.45,"v":2191800},{"d":"2012-10-01","o":35.47,"h":35.49,"l":34.39,"c":34.73,"v":2597000},{"d":"2012-10-02","o":34.8,"h":34.86,"l":34.13,"c":34.57,"v":1337800},{"d":"2012-10-03","o":34.64,"h":34.7,"l":33.75,"c":33.99,"v":1819300},{"d":"2012-10-04","o":34,"h":35.54,"l":33.78,"c":35.52,"v":2377800},{"d":"2012-10-05","o":35.69,"h":35.84,"l":35,"c":35.09,"v":1790300},{"d":"2012-10-08","o":34.97,"h":35.26,"l":34.8,"c":35.19,"v":996000},{"d":"2012-10-09","o":35.14,"h":35.19,"l":34.54,"c":34.82,"v":964100},{"d":"2012-10-10","o":34.76,"h":34.8,"l":34.43,"c":34.63,"v":811800},{"d":"2012-10-11","o":34.99,"h":35.03,"l":34.46,"c":34.58,"v":763600},{"d":"2012-10-12","o":34.44,"h":34.49,"l":33.97,"c":34.11,"v":936300},{"d":"2012-10-15","o":34.22,"h":34.86,"l":34.09,"c":34.82,"v":674100},{"d":"2012-10-16","o":34.98,"h":35.48,"l":34.93,"c":35.44,"v":790000},{"d":"2012-10-17","o":35.44,"h":35.67,"l":35.34,"c":35.55,"v":863200},{"d":"2012-10-18","o":35.47,"h":35.55,"l":35.13,"c":35.37,"v":1515300},{"d":"2012-10-19","o":35.22,"h":35.25,"l":33.96,"c":34.04,"v":1621100},{"d":"2012-10-22","o":33.98,"h":34.3,"l":33.59,"c":33.95,"v":1320500},{"d":"2012-10-23","o":33.64,"h":34.7,"l":32.67,"c":34.64,"v":1603500},{"d":"2012-10-24","o":34.84,"h":35.34,"l":34.75,"c":35.29,"v":1378800},{"d":"2012-10-25","o":35.38,"h":35.65,"l":35.27,"c":35.5,"v":933900},{"d":"2012-10-26","o":35.55,"h":35.9,"l":35.5,"c":35.82,"v":1049200},{"d":"2012-10-31","o":35.75,"h":36,"l":35.19,"c":35.55,"v":1287000},{"d":"2012-11-01","o":35.55,"h":37.34,"l":35.44,"c":37.11,"v":1908000},{"d":"2012-11-02","o":37.31,"h":37.31,"l":36.53,"c":36.6,"v":1150400},{"d":"2012-11-05","o":36.6,"h":36.74,"l":36.3,"c":36.66,"v":1161300},{"d":"2012-11-06","o":36.81,"h":36.84,"l":36.49,"c":36.58,"v":1120900},{"d":"2012-11-07","o":35.95,"h":36.44,"l":35.68,"c":36.1,"v":1079900},{"d":"2012-11-08","o":36.06,"h":36.36,"l":36,"c":36.01,"v":1317000},{"d":"2012-11-09","o":35.8,"h":36.29,"l":35.8,"c":36.04,"v":868600},{"d":"2012-11-12","o":36.14,"h":36.27,"l":36.02,"c":36.06,"v":348000},{"d":"2012-11-13","o":35.81,"h":36.3,"l":35.76,"c":36.01,"v":579900},{"d":"2012-11-14","o":36.03,"h":36.31,"l":35.42,"c":35.59,"v":1328600},{"d":"2012-11-15","o":35.45,"h":35.74,"l":34.85,"c":35.02,"v":998600},{"d":"2012-11-16","o":35.02,"h":35.31,"l":34.66,"c":35.25,"v":876100},{"d":"2012-11-19","o":35.59,"h":36.32,"l":35.42,"c":36.31,"v":1028800},{"d":"2012-11-20","o":36.28,"h":36.8,"l":35.9,"c":36.75,"v":1230000},{"d":"2012-11-21","o":36.79,"h":36.91,"l":36.55,"c":36.73,"v":546700},{"d":"2012-11-23","o":36.96,"h":37.39,"l":36.84,"c":37.26,"v":356800},{"d":"2012-11-26","o":36.89,"h":37.4,"l":36.65,"c":37.25,"v":806600},{"d":"2012-11-27","o":37.11,"h":37.19,"l":36.62,"c":36.65,"v":927000},{"d":"2012-11-28","o":36.4,"h":37.05,"l":36.36,"c":37.05,"v":724200},{"d":"2012-11-29","o":37.25,"h":37.27,"l":36.72,"c":37.15,"v":767900},{"d":"2012-11-30","o":37.23,"h":37.38,"l":36.95,"c":37.33,"v":1038100},{"d":"2012-12-03","o":37.5,"h":37.68,"l":37.15,"c":37.33,"v":1026100},{"d":"2012-12-04","o":37.27,"h":37.52,"l":36.99,"c":37.29,"v":774500},{"d":"2012-12-05","o":37.36,"h":37.85,"l":37.11,"c":37.71,"v":974800},{"d":"2012-12-06","o":37.74,"h":37.76,"l":37.4,"c":37.54,"v":1016600},{"d":"2012-12-07","o":37.62,"h":37.73,"l":37.11,"c":37.73,"v":735800},{"d":"2012-12-10","o":37.85,"h":38.09,"l":37.66,"c":38.02,"v":1015800},{"d":"2012-12-11","o":38.21,"h":38.21,"l":37.52,"c":37.52,"v":1255100},{"d":"2012-12-12","o":37.71,"h":38,"l":37.61,"c":37.75,"v":914400},{"d":"2012-12-13","o":37.74,"h":37.93,"l":37.43,"c":37.47,"v":978600},{"d":"2012-12-14","o":37.38,"h":37.49,"l":37.18,"c":37.32,"v":896400},{"d":"2012-12-17","o":37.21,"h":37.46,"l":36.94,"c":37.44,"v":940800},{"d":"2012-12-18","o":37.55,"h":37.91,"l":37.45,"c":37.73,"v":1124300},{"d":"2012-12-19","o":37.83,"h":38,"l":37.47,"c":37.54,"v":1529000},{"d":"2012-12-20","o":37.62,"h":37.73,"l":37.3,"c":37.65,"v":846100},{"d":"2012-12-21","o":36.93,"h":37.5,"l":36.92,"c":37.34,"v":1438000},{"d":"2012-12-24","o":37.2,"h":37.5,"l":37.08,"c":37.45,"v":251400},{"d":"2012-12-26","o":37.45,"h":37.57,"l":36.95,"c":36.97,"v":600500},{"d":"2012-12-27","o":36.97,"h":37.47,"l":36.79,"c":37.31,"v":752300},{"d":"2012-12-28","o":37.06,"h":37.45,"l":37.04,"c":37.08,"v":601500},{"d":"2012-12-31","o":36.98,"h":37.62,"l":36.86,"c":37.57,"v":885600},{"d":"2013-01-02","o":38.42,"h":38.79,"l":38,"c":38.65,"v":1259700},{"d":"2013-01-03","o":38.6,"h":38.85,"l":38.33,"c":38.47,"v":851300},{"d":"2013-01-04","o":38.62,"h":38.97,"l":38.37,"c":38.92,"v":969300},{"d":"2013-01-07","o":38.75,"h":38.81,"l":38.41,"c":38.59,"v":862400},{"d":"2013-01-08","o":38.45,"h":38.83,"l":38.2,"c":38.54,"v":837400},{"d":"2013-01-09","o":38.59,"h":38.88,"l":38.46,"c":38.75,"v":541600},{"d":"2013-01-10","o":38.78,"h":38.9,"l":38.28,"c":38.79,"v":1247900},{"d":"2013-01-11","o":38.79,"h":38.97,"l":38.6,"c":38.77,"v":1207300},{"d":"2013-01-14","o":38.76,"h":38.98,"l":38.52,"c":38.6,"v":606500},{"d":"2013-01-15","o":38.32,"h":38.62,"l":38.24,"c":38.53,"v":872100},{"d":"2013-01-16","o":38.52,"h":38.73,"l":38.31,"c":38.5,"v":1069200},{"d":"2013-01-17","o":38.69,"h":39.19,"l":38.54,"c":39.15,"v":916700},{"d":"2013-01-18","o":39.1,"h":39.39,"l":38.86,"c":39.36,"v":546400},{"d":"2013-01-22","o":39.36,"h":39.92,"l":39.33,"c":39.83,"v":1215500},{"d":"2013-01-23","o":39.67,"h":39.89,"l":39.61,"c":39.7,"v":825100},{"d":"2013-01-24","o":39.67,"h":41.22,"l":39.48,"c":41.1,"v":2566200},{"d":"2013-01-25","o":41.46,"h":41.55,"l":40.73,"c":41.07,"v":1856200},{"d":"2013-01-28","o":41.24,"h":41.33,"l":40.82,"c":40.99,"v":894700},{"d":"2013-01-29","o":40.91,"h":41.29,"l":40.83,"c":41.29,"v":939800},{"d":"2013-01-30","o":41.29,"h":41.3,"l":40.85,"c":40.92,"v":776600},{"d":"2013-01-31","o":40.82,"h":41.03,"l":40.63,"c":40.99,"v":938000},{"d":"2013-02-01","o":41.17,"h":41.61,"l":41.02,"c":41.47,"v":777700},{"d":"2013-02-04","o":41.15,"h":41.26,"l":40.64,"c":40.78,"v":1013000},{"d":"2013-02-05","o":40.94,"h":40.94,"l":40.73,"c":40.9,"v":972000},{"d":"2013-02-06","o":40.77,"h":41.43,"l":40.69,"c":41.36,"v":559100},{"d":"2013-02-07","o":41.45,"h":41.45,"l":40.68,"c":41.14,"v":639000},{"d":"2013-02-08","o":41.22,"h":41.57,"l":41.01,"c":41.46,"v":315600},{"d":"2013-02-11","o":41.37,"h":41.52,"l":40.93,"c":41.51,"v":773800},{"d":"2013-02-12","o":41.51,"h":41.98,"l":41.31,"c":41.82,"v":794100},{"d":"2013-02-13","o":41.87,"h":42.04,"l":41.69,"c":42,"v":669600},{"d":"2013-02-14","o":41.81,"h":42.01,"l":41.77,"c":41.91,"v":332700},{"d":"2013-02-15","o":41.83,"h":42.06,"l":41.76,"c":41.91,"v":504300},{"d":"2013-02-19","o":41.99,"h":42.45,"l":41.91,"c":42.43,"v":936300},{"d":"2013-02-20","o":42.39,"h":42.43,"l":41.68,"c":41.7,"v":673000},{"d":"2013-02-21","o":41.69,"h":41.95,"l":41.45,"c":41.49,"v":1037300},{"d":"2013-02-22","o":41.63,"h":42.3,"l":41.63,"c":42.24,"v":974800},{"d":"2013-02-25","o":42.34,"h":42.39,"l":41.04,"c":41.04,"v":871600},{"d":"2013-02-26","o":41.12,"h":41.61,"l":41.04,"c":41.49,"v":919200},{"d":"2013-02-27","o":41.37,"h":42.2,"l":40.69,"c":41.99,"v":1276300},{"d":"2013-02-28","o":41.98,"h":42.45,"l":41.81,"c":41.83,"v":1057200},{"d":"2013-03-01","o":41.67,"h":41.79,"l":41.01,"c":41.49,"v":1553000},{"d":"2013-03-04","o":41.46,"h":41.78,"l":41.23,"c":41.7,"v":669000},{"d":"2013-03-05","o":41.95,"h":42.53,"l":41.95,"c":42.22,"v":657800},{"d":"2013-03-06","o":42.06,"h":42.61,"l":42.06,"c":42.21,"v":690800},{"d":"2013-03-07","o":42.29,"h":42.42,"l":41.9,"c":42.05,"v":877700},{"d":"2013-03-08","o":42.25,"h":42.47,"l":41.89,"c":42.42,"v":1097600},{"d":"2013-03-11","o":42.35,"h":42.5,"l":42.16,"c":42.44,"v":717000},{"d":"2013-03-12","o":42.41,"h":42.44,"l":42.09,"c":42.33,"v":639400},{"d":"2013-03-13","o":42.35,"h":42.56,"l":42.1,"c":42.56,"v":766600},{"d":"2013-03-14","o":42.62,"h":42.79,"l":42.48,"c":42.78,"v":663000},{"d":"2013-03-15","o":42.6,"h":42.89,"l":42.6,"c":42.81,"v":966100},{"d":"2013-03-18","o":42.32,"h":42.89,"l":42.21,"c":42.61,"v":843700},{"d":"2013-03-19","o":42.79,"h":43.04,"l":42.32,"c":42.76,"v":573700},{"d":"2013-03-20","o":42.97,"h":43.15,"l":42.68,"c":42.86,"v":591000},{"d":"2013-03-21","o":42.6,"h":42.71,"l":42.19,"c":42.3,"v":543700},{"d":"2013-03-22","o":42.5,"h":42.76,"l":42.21,"c":42.75,"v":618000},{"d":"2013-03-25","o":42.78,"h":42.79,"l":42.19,"c":42.39,"v":589500},{"d":"2013-03-26","o":42.51,"h":42.7,"l":42.19,"c":42.69,"v":619400},{"d":"2013-03-27","o":42.38,"h":42.9,"l":42.06,"c":42.8,"v":422500},{"d":"2013-03-28","o":42.69,"h":43.46,"l":42.63,"c":43.36,"v":799500},{"d":"2013-04-01","o":43.32,"h":43.32,"l":42.49,"c":42.56,"v":717200},{"d":"2013-04-02","o":42.84,"h":42.86,"l":42.05,"c":42.2,"v":850300},{"d":"2013-04-03","o":42.27,"h":42.32,"l":41.23,"c":41.4,"v":1131100},{"d":"2013-04-04","o":41.48,"h":41.74,"l":41.28,"c":41.44,"v":780300},{"d":"2013-04-05","o":40.96,"h":41.03,"l":40.42,"c":40.99,"v":920200},{"d":"2013-04-08","o":40.95,"h":41,"l":40.4,"c":40.91,"v":863800},{"d":"2013-04-09","o":40.98,"h":41.05,"l":40.53,"c":40.77,"v":1191800},{"d":"2013-04-10","o":41.01,"h":41.92,"l":40.93,"c":41.74,"v":968900},{"d":"2013-04-11","o":41.64,"h":41.68,"l":41.04,"c":41.19,"v":1428500},{"d":"2013-04-12","o":41.1,"h":41.42,"l":40.86,"c":40.95,"v":810900},{"d":"2013-04-15","o":40.7,"h":40.76,"l":39.59,"c":39.75,"v":2837800},{"d":"2013-04-16","o":40.15,"h":40.7,"l":39.98,"c":40.69,"v":1971900},{"d":"2013-04-17","o":40.29,"h":40.52,"l":39.85,"c":40.26,"v":1237900},{"d":"2013-04-18","o":40.25,"h":40.37,"l":39.64,"c":39.9,"v":1085300},{"d":"2013-04-19","o":39.95,"h":40.41,"l":39.54,"c":40.2,"v":885600},{"d":"2013-04-22","o":40.2,"h":40.46,"l":39.8,"c":40.33,"v":800600},{"d":"2013-04-23","o":40.5,"h":40.85,"l":40.29,"c":40.82,"v":1530000},{"d":"2013-04-24","o":40.93,"h":41.2,"l":40.66,"c":41.15,"v":703500},{"d":"2013-04-25","o":41.2,"h":41.36,"l":40.63,"c":40.94,"v":1130800},{"d":"2013-04-26","o":40.9,"h":40.9,"l":40.35,"c":40.54,"v":1160300},{"d":"2013-04-29","o":40.79,"h":40.8,"l":40.45,"c":40.55,"v":1508800},{"d":"2013-04-30","o":40.63,"h":40.72,"l":40.36,"c":40.71,"v":1645000},{"d":"2013-05-01","o":40.4,"h":40.72,"l":39.82,"c":39.82,"v":1108200},{"d":"2013-05-02","o":40.04,"h":40.46,"l":39.95,"c":40.08,"v":1270600},{"d":"2013-05-03","o":40.56,"h":41.12,"l":40.43,"c":40.87,"v":1205600},{"d":"2013-05-06","o":40.77,"h":40.99,"l":40.62,"c":40.85,"v":633100},{"d":"2013-05-07","o":40.96,"h":41.27,"l":40.86,"c":41.19,"v":679300},{"d":"2013-05-08","o":41.59,"h":41.88,"l":41.54,"c":41.74,"v":1266000},{"d":"2013-05-09","o":41.74,"h":42,"l":41.63,"c":41.79,"v":789100},{"d":"2013-05-10","o":41.79,"h":41.95,"l":41.47,"c":41.84,"v":1067200},{"d":"2013-05-13","o":41.68,"h":41.99,"l":41.45,"c":41.8,"v":819600},{"d":"2013-05-14","o":41.79,"h":42.75,"l":41.79,"c":42.69,"v":923300},{"d":"2013-05-15","o":42.61,"h":43.04,"l":42.56,"c":42.93,"v":932600},{"d":"2013-05-16","o":42.88,"h":43.21,"l":42.65,"c":42.72,"v":862100},{"d":"2013-05-17","o":42.83,"h":43.5,"l":42.83,"c":43.36,"v":811100},{"d":"2013-05-20","o":43.16,"h":43.84,"l":43.16,"c":43.5,"v":703100},{"d":"2013-05-21","o":43.46,"h":43.94,"l":43.24,"c":43.69,"v":1102000},{"d":"2013-05-22","o":43.64,"h":43.88,"l":43.03,"c":43.26,"v":1254300},{"d":"2013-05-23","o":42.9,"h":43.19,"l":42.68,"c":43.11,"v":985600},{"d":"2013-05-24","o":42.77,"h":43.02,"l":42.51,"c":42.93,"v":615800},{"d":"2013-05-28","o":43.43,"h":43.79,"l":43.16,"c":43.39,"v":736000},{"d":"2013-05-29","o":43,"h":43.3,"l":42.74,"c":42.94,"v":887900},{"d":"2013-05-30","o":43.08,"h":43.71,"l":43.03,"c":43.5,"v":880900},{"d":"2013-05-31","o":43.33,"h":43.98,"l":43.13,"c":43.15,"v":1055100},{"d":"2013-06-03","o":43.27,"h":43.51,"l":42.79,"c":43.34,"v":1028900},{"d":"2013-06-04","o":43.3,"h":43.61,"l":42.84,"c":42.97,"v":1177200},{"d":"2013-06-05","o":42.82,"h":43.15,"l":42.4,"c":42.67,"v":2092000},{"d":"2013-06-06","o":42.59,"h":42.99,"l":42.26,"c":42.54,"v":1418900},{"d":"2013-06-07","o":42.8,"h":43.26,"l":42.61,"c":43.1,"v":661100},{"d":"2013-06-10","o":43.2,"h":43.32,"l":42.66,"c":42.93,"v":678000},{"d":"2013-06-11","o":42.17,"h":42.86,"l":41.99,"c":42.54,"v":1171600},{"d":"2013-06-12","o":42.77,"h":42.89,"l":42.19,"c":42.22,"v":841400},{"d":"2013-06-13","o":42.25,"h":42.85,"l":41.97,"c":42.73,"v":975500},{"d":"2013-06-14","o":42.6,"h":42.78,"l":42.24,"c":42.76,"v":1042300},{"d":"2013-06-17","o":43.21,"h":43.21,"l":41.68,"c":41.9,"v":1895200},{"d":"2013-06-18","o":41.99,"h":42.45,"l":41.84,"c":42.36,"v":1347600},{"d":"2013-06-19","o":42.25,"h":42.65,"l":41.82,"c":41.83,"v":956300},{"d":"2013-06-20","o":41.44,"h":41.44,"l":40.62,"c":40.66,"v":758100},{"d":"2013-06-21","o":40.7,"h":40.87,"l":40.07,"c":40.38,"v":1243000},{"d":"2013-06-24","o":39.81,"h":40.72,"l":39.46,"c":40.42,"v":1427300},{"d":"2013-06-25","o":40.74,"h":41.08,"l":40.39,"c":40.88,"v":1126800},{"d":"2013-06-26","o":41.18,"h":41.36,"l":40.94,"c":41.07,"v":1204500},{"d":"2013-06-27","o":41.44,"h":42.06,"l":41.33,"c":42,"v":707900},{"d":"2013-06-28","o":42,"h":42.49,"l":41.7,"c":42.3,"v":1932700},{"d":"2013-07-01","o":42.44,"h":43.46,"l":42.44,"c":43.22,"v":1449700},{"d":"2013-07-02","o":43.24,"h":43.91,"l":43.17,"c":43.26,"v":1774200},{"d":"2013-07-03","o":43.13,"h":43.67,"l":43,"c":43.45,"v":761000},{"d":"2013-07-05","o":43.65,"h":44.17,"l":43.6,"c":44.15,"v":878800},{"d":"2013-07-08","o":44.32,"h":44.61,"l":44.1,"c":44.23,"v":908200},{"d":"2013-07-09","o":44.5,"h":44.68,"l":44.26,"c":44.54,"v":814800},{"d":"2013-07-10","o":44.46,"h":44.8,"l":44.28,"c":44.54,"v":928000},{"d":"2013-07-11","o":44.85,"h":45.15,"l":44.72,"c":44.91,"v":1185200},{"d":"2013-07-12","o":44.94,"h":45.36,"l":44.75,"c":45.33,"v":731500},{"d":"2013-07-15","o":45.3,"h":45.56,"l":45.19,"c":45.41,"v":729000},{"d":"2013-07-16","o":45.49,"h":45.55,"l":45.02,"c":45.13,"v":640900},{"d":"2013-07-17","o":45.34,"h":45.59,"l":45.19,"c":45.27,"v":756000},{"d":"2013-07-18","o":45.35,"h":45.78,"l":45.33,"c":45.75,"v":481300},{"d":"2013-07-19","o":45.73,"h":45.95,"l":45.61,"c":45.81,"v":467000},{"d":"2013-07-22","o":45.8,"h":46.32,"l":45.74,"c":46.05,"v":552100},{"d":"2013-07-23","o":46.14,"h":46.27,"l":45.91,"c":45.94,"v":625600},{"d":"2013-07-24","o":46.19,"h":46.28,"l":45.6,"c":45.78,"v":498100},{"d":"2013-07-25","o":45.67,"h":45.82,"l":45.49,"c":45.64,"v":829900},{"d":"2013-07-26","o":45.38,"h":46,"l":45.38,"c":45.76,"v":1128100},{"d":"2013-07-29","o":45.68,"h":45.96,"l":45.54,"c":45.73,"v":598300},{"d":"2013-07-30","o":45.96,"h":46.17,"l":45.75,"c":46.05,"v":526800},{"d":"2013-07-31","o":46.19,"h":46.77,"l":46.19,"c":46.28,"v":1101600},{"d":"2013-08-01","o":46.74,"h":47.85,"l":46.71,"c":47.7,"v":1962200},{"d":"2013-08-02","o":47.38,"h":47.84,"l":47.28,"c":47.78,"v":880400},{"d":"2013-08-05","o":47.6,"h":48.01,"l":47.54,"c":47.8,"v":981200},{"d":"2013-08-06","o":47.65,"h":47.97,"l":46.99,"c":47.15,"v":1718900},{"d":"2013-08-07","o":45.64,"h":46.38,"l":43.87,"c":45.55,"v":2996800},{"d":"2013-08-08","o":45.5,"h":46.01,"l":45.35,"c":45.74,"v":727300},{"d":"2013-08-09","o":45.76,"h":45.91,"l":45.34,"c":45.42,"v":995800},{"d":"2013-08-12","o":45.17,"h":46.04,"l":45.17,"c":45.76,"v":576500},{"d":"2013-08-13","o":45.9,"h":45.9,"l":45.41,"c":45.73,"v":527500},{"d":"2013-08-14","o":45.76,"h":45.83,"l":44.96,"c":44.98,"v":954000},{"d":"2013-08-15","o":44.59,"h":44.6,"l":43.6,"c":43.7,"v":1460500},{"d":"2013-08-16","o":43.7,"h":44.14,"l":43.31,"c":43.43,"v":1671400},{"d":"2013-08-19","o":43.46,"h":44.04,"l":43.44,"c":43.79,"v":1031600},{"d":"2013-08-20","o":43.85,"h":44.29,"l":43.64,"c":44.13,"v":771900},{"d":"2013-08-21","o":43.93,"h":44.24,"l":43.74,"c":43.78,"v":796700},{"d":"2013-08-22","o":43.95,"h":44.33,"l":43.77,"c":44.23,"v":457800},{"d":"2013-08-23","o":44.38,"h":44.45,"l":44.11,"c":44.25,"v":882000},{"d":"2013-08-26","o":44.39,"h":44.66,"l":44.22,"c":44.37,"v":588300},{"d":"2013-08-27","o":44.13,"h":44.15,"l":43.27,"c":43.27,"v":989600},{"d":"2013-08-28","o":43.28,"h":43.61,"l":43.1,"c":43.45,"v":538900},{"d":"2013-08-29","o":43.32,"h":43.66,"l":43.32,"c":43.48,"v":844700},{"d":"2013-08-30","o":43.49,"h":43.52,"l":42.84,"c":42.92,"v":1185200},{"d":"2013-09-03","o":43.51,"h":43.62,"l":42.23,"c":42.6,"v":2121000},{"d":"2013-09-04","o":42.65,"h":43.48,"l":42.48,"c":43.37,"v":1503700},{"d":"2013-09-05","o":43.47,"h":44.03,"l":43.34,"c":43.86,"v":669900},{"d":"2013-09-06","o":43.88,"h":44.28,"l":43.39,"c":43.98,"v":884100},{"d":"2013-09-09","o":44.18,"h":44.31,"l":43.87,"c":43.9,"v":1683600},{"d":"2013-09-10","o":44.23,"h":44.43,"l":44.06,"c":44.31,"v":1587300},{"d":"2013-09-11","o":44.32,"h":44.49,"l":44.09,"c":44.49,"v":1178100},{"d":"2013-09-12","o":45.6,"h":47,"l":45.17,"c":45.57,"v":4202000},{"d":"2013-09-13","o":45.89,"h":45.93,"l":44.88,"c":45.14,"v":2075700},{"d":"2013-09-16","o":45.62,"h":45.89,"l":45.13,"c":45.32,"v":1073200},{"d":"2013-09-17","o":45.26,"h":45.47,"l":45.11,"c":45.47,"v":1703700},{"d":"2013-09-18","o":45.36,"h":45.95,"l":45.19,"c":45.78,"v":1469100},{"d":"2013-09-19","o":45.94,"h":46.49,"l":45.83,"c":46.02,"v":1729300},{"d":"2013-09-20","o":46.27,"h":46.52,"l":45.46,"c":46,"v":27213500},{"d":"2013-09-23","o":45.85,"h":46.19,"l":45.81,"c":46.03,"v":3233500},{"d":"2013-09-24","o":45.97,"h":46.41,"l":45.89,"c":46.22,"v":2640200},{"d":"2013-09-25","o":46.25,"h":46.61,"l":46.02,"c":46.17,"v":2892900},{"d":"2013-09-26","o":46.21,"h":46.35,"l":45.82,"c":46.21,"v":1758400},{"d":"2013-09-27","o":45.88,"h":45.99,"l":45.59,"c":45.64,"v":1384600},{"d":"2013-09-30","o":45.15,"h":46.1,"l":45.15,"c":46.02,"v":1671500},{"d":"2013-10-01","o":46.13,"h":46.38,"l":45.43,"c":45.69,"v":1806800},{"d":"2013-10-02","o":45.58,"h":45.58,"l":44.97,"c":45.44,"v":1169000},{"d":"2013-10-03","o":45.2,"h":45.42,"l":44.44,"c":44.83,"v":1570900},{"d":"2013-10-04","o":44.84,"h":45.23,"l":44.67,"c":44.98,"v":1329000},{"d":"2013-10-07","o":44.48,"h":44.98,"l":44.39,"c":44.74,"v":894800},{"d":"2013-10-08","o":44.69,"h":44.91,"l":43.91,"c":43.93,"v":1577700},{"d":"2013-10-09","o":43.95,"h":44.16,"l":43.4,"c":43.71,"v":1881300},{"d":"2013-10-10","o":44.25,"h":45.15,"l":44.14,"c":45.09,"v":1068700},{"d":"2013-10-11","o":45.09,"h":45.56,"l":45.01,"c":45.43,"v":830100},{"d":"2013-10-14","o":45.11,"h":45.71,"l":44.99,"c":45.61,"v":723100},{"d":"2013-10-15","o":45.43,"h":45.59,"l":44.83,"c":44.93,"v":738600},{"d":"2013-10-16","o":45.19,"h":45.35,"l":44.93,"c":45.14,"v":896000},{"d":"2013-10-17","o":45.05,"h":45.71,"l":45,"c":45.66,"v":854900},{"d":"2013-10-18","o":45.92,"h":46.36,"l":45.92,"c":46.07,"v":1584900},{"d":"2013-10-21","o":46.21,"h":46.53,"l":46.19,"c":46.31,"v":1147500},{"d":"2013-10-22","o":46.39,"h":46.97,"l":46.39,"c":46.87,"v":1026100},{"d":"2013-10-23","o":46.78,"h":46.99,"l":46.4,"c":46.72,"v":871600},{"d":"2013-10-24","o":46.76,"h":47,"l":46.67,"c":46.68,"v":768400},{"d":"2013-10-25","o":46.69,"h":47.25,"l":46.69,"c":47.09,"v":1865200},{"d":"2013-10-28","o":47.01,"h":47.12,"l":45.98,"c":46.12,"v":1919800},{"d":"2013-10-29","o":47.8,"h":47.82,"l":47.07,"c":47.82,"v":2186000},{"d":"2013-10-30","o":48.19,"h":48.4,"l":47.42,"c":47.62,"v":1270600},{"d":"2013-10-31","o":47.66,"h":48.11,"l":47.33,"c":47.83,"v":931500},{"d":"2013-11-01","o":47.85,"h":47.94,"l":47.41,"c":47.8,"v":960700},{"d":"2013-11-04","o":47.93,"h":48.2,"l":47.72,"c":48.03,"v":945700},{"d":"2013-11-05","o":47.76,"h":48.06,"l":47.34,"c":47.91,"v":767300},{"d":"2013-11-06","o":48,"h":48.65,"l":47.9,"c":48.38,"v":1012600},{"d":"2013-11-07","o":48.61,"h":49.03,"l":47.92,"c":47.94,"v":2126800},{"d":"2013-11-08","o":47.99,"h":48.55,"l":47.83,"c":48.53,"v":878300},{"d":"2013-11-11","o":48.61,"h":48.74,"l":48.26,"c":48.65,"v":684600},{"d":"2013-11-12","o":48.52,"h":48.72,"l":48.34,"c":48.71,"v":1044800},{"d":"2013-11-13","o":48.43,"h":49.08,"l":48.39,"c":49.07,"v":917000},{"d":"2013-11-14","o":49.12,"h":49.31,"l":48.83,"c":49.1,"v":574900},{"d":"2013-11-15","o":49.07,"h":49.32,"l":48.98,"c":49.25,"v":822200},{"d":"2013-11-18","o":49.56,"h":49.6,"l":48.88,"c":49.03,"v":913700},{"d":"2013-11-19","o":49.04,"h":49.11,"l":48.42,"c":48.6,"v":953800},{"d":"2013-11-20","o":48.81,"h":48.83,"l":48.33,"c":48.45,"v":1019800},{"d":"2013-11-21","o":48.66,"h":49.35,"l":48.45,"c":49.33,"v":563500},{"d":"2013-11-22","o":49.5,"h":49.77,"l":49.27,"c":49.75,"v":911400},{"d":"2013-11-25","o":49.83,"h":49.96,"l":49.32,"c":49.44,"v":1007000},{"d":"2013-11-26","o":49.55,"h":49.91,"l":49.37,"c":49.38,"v":1082600},{"d":"2013-11-27","o":49.43,"h":49.58,"l":49.27,"c":49.49,"v":499200},{"d":"2013-11-29","o":49.51,"h":49.7,"l":49.11,"c":49.22,"v":609200},{"d":"2013-12-02","o":49.16,"h":49.35,"l":48.76,"c":48.84,"v":784300},{"d":"2013-12-03","o":48.59,"h":48.9,"l":48.51,"c":48.72,"v":861300},{"d":"2013-12-04","o":48.48,"h":49.33,"l":48.13,"c":49.13,"v":863700},{"d":"2013-12-05","o":48.85,"h":49.18,"l":48.77,"c":48.9,"v":658300},{"d":"2013-12-06","o":49.34,"h":49.51,"l":49.11,"c":49.48,"v":871500},{"d":"2013-12-09","o":49.68,"h":49.79,"l":49.29,"c":49.38,"v":1039600},{"d":"2013-12-10","o":49.23,"h":49.56,"l":49.1,"c":49.16,"v":811500},{"d":"2013-12-11","o":49.13,"h":49.25,"l":48.57,"c":48.61,"v":1028600},{"d":"2013-12-12","o":48.54,"h":49.01,"l":48.39,"c":48.98,"v":995500},{"d":"2013-12-13","o":48.98,"h":49.51,"l":48.98,"c":49.28,"v":1231500},{"d":"2013-12-16","o":49.41,"h":49.98,"l":49.41,"c":49.83,"v":1359700},{"d":"2013-12-17","o":49.8,"h":50.29,"l":49.56,"c":50.12,"v":1703500},{"d":"2013-12-18","o":50.13,"h":51.29,"l":49.87,"c":51.24,"v":1544200},{"d":"2013-12-19","o":51.21,"h":51.47,"l":51.02,"c":51.37,"v":929500},{"d":"2013-12-20","o":51.5,"h":52.35,"l":51.44,"c":52.03,"v":1797300},{"d":"2013-12-23","o":52.29,"h":52.29,"l":51.98,"c":52.06,"v":846800},{"d":"2013-12-24","o":52.05,"h":52.67,"l":52.05,"c":52.55,"v":412800},{"d":"2013-12-26","o":52.61,"h":52.66,"l":52.09,"c":52.57,"v":370700},{"d":"2013-12-27","o":52.53,"h":52.89,"l":52.33,"c":52.45,"v":339800},{"d":"2013-12-30","o":52.45,"h":52.63,"l":52.25,"c":52.52,"v":466600},{"d":"2013-12-31","o":52.64,"h":52.82,"l":52.47,"c":52.67,"v":474900},{"d":"2014-01-02","o":52.43,"h":52.52,"l":51.9,"c":52.09,"v":570200},{"d":"2014-01-03","o":52.09,"h":52.6,"l":52.01,"c":52.17,"v":673200},{"d":"2014-01-06","o":52.6,"h":52.73,"l":51.69,"c":51.88,"v":659100},{"d":"2014-01-07","o":52,"h":52.5,"l":51.78,"c":52.1,"v":1032000},{"d":"2014-01-08","o":52.14,"h":52.25,"l":51.64,"c":51.98,"v":944500},{"d":"2014-01-09","o":52.23,"h":52.24,"l":51.82,"c":52.19,"v":909300},{"d":"2014-01-10","o":52.25,"h":52.55,"l":51.88,"c":52.53,"v":593600},{"d":"2014-01-13","o":52.29,"h":52.6,"l":51.54,"c":51.66,"v":605300},{"d":"2014-01-14","o":51.74,"h":52.25,"l":51.4,"c":52.24,"v":780700},{"d":"2014-01-15","o":52.22,"h":52.85,"l":52.22,"c":52.76,"v":609000},{"d":"2014-01-16","o":52.69,"h":53.16,"l":52.52,"c":52.6,"v":816700},{"d":"2014-01-17","o":52.35,"h":52.54,"l":51.82,"c":52.02,"v":1185700},{"d":"2014-01-21","o":52.36,"h":52.49,"l":51.57,"c":52.12,"v":1039300},{"d":"2014-01-22","o":51.93,"h":52.32,"l":51.79,"c":52.09,"v":549000},{"d":"2014-01-23","o":51.84,"h":51.93,"l":51.11,"c":51.37,"v":725400},{"d":"2014-01-24","o":50.82,"h":51.17,"l":49.62,"c":49.63,"v":1320200},{"d":"2014-01-27","o":49.88,"h":50.1,"l":49.36,"c":49.39,"v":1465900},{"d":"2014-01-28","o":49.57,"h":50.18,"l":49.5,"c":49.9,"v":1570000},{"d":"2014-01-29","o":50.46,"h":50.66,"l":48.59,"c":49.74,"v":2043000},{"d":"2014-01-30","o":50.22,"h":50.36,"l":49.81,"c":50.06,"v":964600},{"d":"2014-01-31","o":49.52,"h":49.84,"l":49.27,"c":49.42,"v":841300},{"d":"2014-02-03","o":49.6,"h":49.72,"l":47.63,"c":47.66,"v":1225900},{"d":"2014-02-04","o":47.78,"h":48.29,"l":47.39,"c":48.09,"v":1453100},{"d":"2014-02-05","o":47.92,"h":48.12,"l":47.53,"c":47.94,"v":1154800},{"d":"2014-02-06","o":48.01,"h":48.9,"l":48.01,"c":48.75,"v":834900},{"d":"2014-02-07","o":49.1,"h":49.71,"l":48.97,"c":49.66,"v":628200},{"d":"2014-02-10","o":49.63,"h":49.74,"l":49.12,"c":49.44,"v":717000},{"d":"2014-02-11","o":49.63,"h":50.15,"l":49.45,"c":50.02,"v":712000},{"d":"2014-02-12","o":50.22,"h":50.84,"l":50.12,"c":50.72,"v":780800},{"d":"2014-02-13","o":50.36,"h":51.25,"l":50.16,"c":51.22,"v":768100},{"d":"2014-02-14","o":51.16,"h":51.42,"l":50.92,"c":51.38,"v":615300},{"d":"2014-02-18","o":51.55,"h":51.72,"l":51.12,"c":51.45,"v":1275900},{"d":"2014-02-19","o":51.35,"h":51.95,"l":51.35,"c":51.61,"v":1329100},{"d":"2014-02-20","o":51.62,"h":52.37,"l":51.62,"c":52.26,"v":894700},{"d":"2014-02-21","o":52.29,"h":52.72,"l":52.18,"c":52.35,"v":1101600},{"d":"2014-02-24","o":52.5,"h":53.37,"l":52.4,"c":52.86,"v":725200},{"d":"2014-02-25","o":52.79,"h":53.47,"l":52.72,"c":52.89,"v":785700},{"d":"2014-02-26","o":53,"h":53.17,"l":52.57,"c":52.69,"v":836200},{"d":"2014-02-27","o":52.67,"h":53.03,"l":52.57,"c":53,"v":749500},{"d":"2014-02-28","o":53.08,"h":53.57,"l":52.84,"c":53.24,"v":569800},{"d":"2014-03-03","o":52.77,"h":52.96,"l":52.18,"c":52.61,"v":549600},{"d":"2014-03-04","o":53.19,"h":53.8,"l":53.19,"c":53.73,"v":641000},{"d":"2014-03-05","o":53.81,"h":53.99,"l":53.57,"c":53.62,"v":611300},{"d":"2014-03-06","o":53.8,"h":53.92,"l":53.55,"c":53.75,"v":473200},{"d":"2014-03-07","o":53.93,"h":54.4,"l":53.77,"c":54.15,"v":715800},{"d":"2014-03-10","o":53.96,"h":54.08,"l":53.38,"c":53.62,"v":710000},{"d":"2014-03-11","o":53.66,"h":53.76,"l":52.75,"c":52.97,"v":515800},{"d":"2014-03-12","o":52.53,"h":53.26,"l":52.12,"c":53.23,"v":804300},{"d":"2014-03-13","o":53.48,"h":53.68,"l":52.49,"c":52.73,"v":899000},{"d":"2014-03-14","o":52.58,"h":53.16,"l":52.5,"c":52.62,"v":705500},{"d":"2014-03-17","o":53.01,"h":53.71,"l":52.97,"c":53.65,"v":516500},{"d":"2014-03-18","o":53.68,"h":53.96,"l":53.65,"c":53.9,"v":436700},{"d":"2014-03-19","o":53.91,"h":53.96,"l":52.6,"c":53.02,"v":745200},{"d":"2014-03-20","o":52.76,"h":53.16,"l":52.72,"c":53.03,"v":697000},{"d":"2014-03-21","o":53.51,"h":53.78,"l":52.9,"c":52.92,"v":1424600},{"d":"2014-03-24","o":53.04,"h":53.21,"l":52.16,"c":52.49,"v":570100},{"d":"2014-03-25","o":52.82,"h":53.14,"l":52.41,"c":52.68,"v":951100},{"d":"2014-03-26","o":52.86,"h":53.17,"l":51.73,"c":51.73,"v":903100},{"d":"2014-03-27","o":51.59,"h":51.82,"l":51.18,"c":51.32,"v":729400},{"d":"2014-03-28","o":51.29,"h":51.68,"l":51.18,"c":51.33,"v":1029900},{"d":"2014-03-31","o":51.76,"h":51.89,"l":51.21,"c":51.49,"v":1419800},{"d":"2014-04-01","o":51.72,"h":52.52,"l":51.43,"c":52.51,"v":926900},{"d":"2014-04-02","o":52.51,"h":53.09,"l":52.49,"c":52.84,"v":732400},{"d":"2014-04-03","o":53,"h":53.06,"l":52.34,"c":52.69,"v":733200},{"d":"2014-04-04","o":53,"h":53,"l":51.39,"c":51.4,"v":828900},{"d":"2014-04-07","o":51.29,"h":51.3,"l":50.35,"c":50.49,"v":975700},{"d":"2014-04-08","o":50.45,"h":50.97,"l":50.06,"c":50.63,"v":1097000},{"d":"2014-04-09","o":50.9,"h":51.07,"l":50.51,"c":50.77,"v":1278800},{"d":"2014-04-10","o":50.81,"h":51.16,"l":49.65,"c":49.7,"v":980800},{"d":"2014-04-11","o":49.58,"h":50.6,"l":49.5,"c":50.32,"v":1609800},{"d":"2014-04-14","o":50.89,"h":51.23,"l":50.08,"c":50.56,"v":1055600},{"d":"2014-04-15","o":50.75,"h":50.99,"l":49.77,"c":50.76,"v":858000},{"d":"2014-04-16","o":51.23,"h":51.68,"l":51.05,"c":51.59,"v":820000},{"d":"2014-04-17","o":51.69,"h":52.26,"l":51.53,"c":52.03,"v":827000},{"d":"2014-04-21","o":52.08,"h":52.15,"l":51.68,"c":51.96,"v":473600},{"d":"2014-04-22","o":51.92,"h":52.31,"l":51.79,"c":52.02,"v":601600},{"d":"2014-04-23","o":52.04,"h":52.28,"l":51.67,"c":51.79,"v":581500},{"d":"2014-04-24","o":51.98,"h":52.17,"l":51.32,"c":51.92,"v":496100},{"d":"2014-04-25","o":51.87,"h":51.87,"l":51.04,"c":51.49,"v":860800},{"d":"2014-04-28","o":51.6,"h":51.93,"l":50.96,"c":51.78,"v":1243700},{"d":"2014-04-29","o":52.17,"h":52.44,"l":51.82,"c":52.26,"v":1038300},{"d":"2014-04-30","o":52.25,"h":52.77,"l":51.72,"c":52.72,"v":1188800},{"d":"2014-05-01","o":52.55,"h":53.27,"l":52.45,"c":52.75,"v":1191000},{"d":"2014-05-02","o":52.64,"h":53.33,"l":52.56,"c":52.7,"v":796800},{"d":"2014-05-05","o":52.43,"h":53.03,"l":52.08,"c":52.95,"v":969700},{"d":"2014-05-06","o":53.03,"h":53.53,"l":52.26,"c":52.51,"v":1153700},{"d":"2014-05-07","o":52.56,"h":53.09,"l":52.23,"c":53.02,"v":1118800},{"d":"2014-05-08","o":52.95,"h":53.71,"l":52.92,"c":53.13,"v":969700},{"d":"2014-05-09","o":53.13,"h":53.2,"l":52.69,"c":52.97,"v":739800},{"d":"2014-05-12","o":53.13,"h":53.64,"l":53.08,"c":53.61,"v":805000},{"d":"2014-05-13","o":53.74,"h":53.91,"l":53.33,"c":53.35,"v":455400},{"d":"2014-05-14","o":53.13,"h":53.44,"l":52.66,"c":52.79,"v":648200},{"d":"2014-05-15","o":52.59,"h":52.76,"l":51.67,"c":52.32,"v":636400},{"d":"2014-05-16","o":52.3,"h":52.83,"l":52.11,"c":52.73,"v":899100},{"d":"2014-05-19","o":52.57,"h":52.86,"l":52.44,"c":52.65,"v":686100},{"d":"2014-05-20","o":52.63,"h":52.74,"l":51.4,"c":51.63,"v":798100},{"d":"2014-05-21","o":51.84,"h":52.22,"l":51.72,"c":52.15,"v":408900},{"d":"2014-05-22","o":52.15,"h":52.64,"l":52.15,"c":52.36,"v":532800},{"d":"2014-05-23","o":52.51,"h":52.76,"l":52.2,"c":52.49,"v":787400},{"d":"2014-05-27","o":52.92,"h":52.93,"l":52.59,"c":52.76,"v":497100},{"d":"2014-05-28","o":52.9,"h":53.22,"l":52.78,"c":52.84,"v":759200},{"d":"2014-05-29","o":52.86,"h":53.08,"l":52.55,"c":53.06,"v":509800},{"d":"2014-05-30","o":53.33,"h":53.33,"l":52.75,"c":53.08,"v":564900},{"d":"2014-06-02","o":53.06,"h":53.17,"l":52.6,"c":52.94,"v":762000},{"d":"2014-06-03","o":52.9,"h":53.12,"l":52.75,"c":52.96,"v":777000},{"d":"2014-06-04","o":52.78,"h":52.98,"l":52.62,"c":52.85,"v":717700},{"d":"2014-06-05","o":52.92,"h":53.42,"l":52.62,"c":53.27,"v":696700},{"d":"2014-06-06","o":53.42,"h":53.8,"l":53.3,"c":53.8,"v":566900},{"d":"2014-06-09","o":53.68,"h":54.5,"l":53.65,"c":54.2,"v":906800},{"d":"2014-06-10","o":54.03,"h":54.27,"l":53.86,"c":54.09,"v":587600},{"d":"2014-06-11","o":53.77,"h":54.01,"l":53.7,"c":53.8,"v":566600},{"d":"2014-06-12","o":53.65,"h":53.86,"l":53.08,"c":53.25,"v":458500},{"d":"2014-06-13","o":53.27,"h":53.45,"l":52.97,"c":53.27,"v":468800},{"d":"2014-06-16","o":53.1,"h":53.36,"l":52.83,"c":53.03,"v":617500},{"d":"2014-06-17","o":52.81,"h":53.32,"l":52.77,"c":53.27,"v":512500},{"d":"2014-06-18","o":53.29,"h":53.5,"l":52.84,"c":53.45,"v":747700},{"d":"2014-06-19","o":53.52,"h":53.59,"l":53.01,"c":53.53,"v":623100},{"d":"2014-06-20","o":53.96,"h":54.15,"l":53.5,"c":54.08,"v":1245000},{"d":"2014-06-23","o":54.07,"h":54.24,"l":53.7,"c":53.72,"v":345700},{"d":"2014-06-24","o":53.69,"h":54.22,"l":53.2,"c":53.23,"v":675700},{"d":"2014-06-25","o":52.97,"h":53.45,"l":52.96,"c":53.27,"v":487300},{"d":"2014-06-26","o":53.24,"h":53.34,"l":52.51,"c":52.82,"v":763200},{"d":"2014-06-27","o":52.74,"h":53.22,"l":52.6,"c":52.92,"v":766000},{"d":"2014-06-30","o":52.78,"h":52.97,"l":52.24,"c":52.28,"v":2007800},{"d":"2014-07-01","o":52.51,"h":52.91,"l":52.23,"c":52.79,"v":2705100},{"d":"2014-07-02","o":52.62,"h":52.77,"l":52.27,"c":52.56,"v":1009600},{"d":"2014-07-03","o":52.82,"h":53.27,"l":52.61,"c":53.14,"v":410100},{"d":"2014-07-07","o":53.04,"h":53.06,"l":52.69,"c":52.76,"v":595400},{"d":"2014-07-08","o":52.66,"h":52.75,"l":52.3,"c":52.62,"v":622800},{"d":"2014-07-09","o":52.71,"h":52.92,"l":52.34,"c":52.52,"v":699200},{"d":"2014-07-10","o":52.15,"h":52.33,"l":51.94,"c":52.17,"v":608000},{"d":"2014-07-11","o":52.23,"h":52.43,"l":51.82,"c":52.24,"v":786500},{"d":"2014-07-14","o":52.64,"h":52.81,"l":52.39,"c":52.55,"v":676300},{"d":"2014-07-15","o":52.66,"h":52.98,"l":52.55,"c":52.86,"v":1164400},{"d":"2014-07-16","o":53,"h":53.15,"l":52.66,"c":52.85,"v":626900},{"d":"2014-07-17","o":52.55,"h":52.65,"l":51.6,"c":51.67,"v":877700},{"d":"2014-07-18","o":51.77,"h":52.15,"l":51.68,"c":52.13,"v":679000},{"d":"2014-07-21","o":51.88,"h":52.2,"l":51.71,"c":51.96,"v":481300},{"d":"2014-07-22","o":52.24,"h":52.4,"l":52.05,"c":52.16,"v":685400},{"d":"2014-07-23","o":52.25,"h":52.25,"l":51.81,"c":51.88,"v":408000},{"d":"2014-07-24","o":51.96,"h":52.13,"l":51.61,"c":51.78,"v":513400},{"d":"2014-07-25","o":51.68,"h":51.76,"l":51.23,"c":51.55,"v":484700},{"d":"2014-07-28","o":51.52,"h":51.63,"l":50.89,"c":51.44,"v":616300},{"d":"2014-07-29","o":51.37,"h":51.54,"l":50.72,"c":50.74,"v":1090100},{"d":"2014-07-30","o":50.86,"h":50.99,"l":49.9,"c":50.18,"v":1587400},{"d":"2014-07-31","o":49.82,"h":50.01,"l":48.6,"c":48.69,"v":1831400},{"d":"2014-08-01","o":48.57,"h":48.78,"l":47.95,"c":48.54,"v":1775300},{"d":"2014-08-04","o":48.74,"h":49.25,"l":48.41,"c":49.11,"v":1349300},{"d":"2014-08-05","o":50.8,"h":51.6,"l":50.16,"c":50.97,"v":3538000},{"d":"2014-08-06","o":50.66,"h":51.04,"l":50.41,"c":50.85,"v":1383900},{"d":"2014-08-07","o":51.17,"h":51.26,"l":50.44,"c":50.49,"v":1114000},{"d":"2014-08-08","o":50.77,"h":51.74,"l":50.58,"c":51.69,"v":1196100},{"d":"2014-08-11","o":51.76,"h":51.91,"l":51.28,"c":51.43,"v":977900},{"d":"2014-08-12","o":51.21,"h":51.65,"l":51,"c":51.28,"v":767200},{"d":"2014-08-13","o":51.56,"h":51.63,"l":51.34,"c":51.59,"v":1042600},{"d":"2014-08-14","o":51.66,"h":51.76,"l":51.48,"c":51.53,"v":887000},{"d":"2014-08-15","o":51.78,"h":51.83,"l":50.98,"c":51.41,"v":562800},{"d":"2014-08-18","o":51.8,"h":52.39,"l":51.71,"c":52.39,"v":795500},{"d":"2014-08-19","o":52.38,"h":52.71,"l":52.22,"c":52.69,"v":614400},{"d":"2014-08-20","o":52.74,"h":53.24,"l":52.66,"c":53.15,"v":802500},{"d":"2014-08-21","o":53.17,"h":53.22,"l":52.8,"c":53.12,"v":489600},{"d":"2014-08-22","o":53.06,"h":53.13,"l":52.71,"c":52.95,"v":483900},{"d":"2014-08-25","o":53.18,"h":53.27,"l":52.95,"c":53.18,"v":378000},{"d":"2014-08-26","o":53.11,"h":53.2,"l":52.9,"c":52.92,"v":378800},{"d":"2014-08-27","o":52.97,"h":53.08,"l":52.57,"c":52.83,"v":565500},{"d":"2014-08-28","o":52.55,"h":53,"l":52.32,"c":52.97,"v":546000},{"d":"2014-08-29","o":53.15,"h":53.2,"l":52.86,"c":52.94,"v":569900},{"d":"2014-09-02","o":53.13,"h":53.34,"l":52.67,"c":52.87,"v":792700},{"d":"2014-09-03","o":53.14,"h":53.33,"l":52.64,"c":52.78,"v":779000},{"d":"2014-09-04","o":52.97,"h":53.44,"l":52.7,"c":52.9,"v":618900},{"d":"2014-09-05","o":52.76,"h":53.27,"l":52.45,"c":53.15,"v":1330700},{"d":"2014-09-08","o":53.19,"h":53.49,"l":52.87,"c":53.02,"v":521000},{"d":"2014-09-09","o":52.92,"h":53.01,"l":52.39,"c":52.42,"v":526300},{"d":"2014-09-10","o":52.44,"h":52.94,"l":52.41,"c":52.78,"v":454500},{"d":"2014-09-11","o":52.58,"h":52.8,"l":52.4,"c":52.68,"v":331500},{"d":"2014-09-12","o":52.47,"h":52.51,"l":51.97,"c":52.1,"v":480700},{"d":"2014-09-15","o":52,"h":52.08,"l":51.63,"c":51.77,"v":531700},{"d":"2014-09-16","o":51.77,"h":51.88,"l":51.51,"c":51.72,"v":674600},{"d":"2014-09-17","o":51.88,"h":52.16,"l":51.54,"c":51.78,"v":993900},{"d":"2014-09-18","o":51.97,"h":52.13,"l":51.77,"c":51.95,"v":1060200},{"d":"2014-09-19","o":52.26,"h":52.49,"l":52,"c":52.16,"v":1144800},{"d":"2014-09-22","o":52.02,"h":52.03,"l":51.25,"c":51.45,"v":780100},{"d":"2014-09-23","o":51.41,"h":51.54,"l":50.72,"c":50.76,"v":1000200},{"d":"2014-09-24","o":50.78,"h":51.37,"l":50.55,"c":51.33,"v":1004700},{"d":"2014-09-25","o":51.09,"h":51.19,"l":50.4,"c":50.58,"v":692500},{"d":"2014-09-26","o":50.64,"h":52.05,"l":50.58,"c":52.01,"v":1587000},{"d":"2014-09-29","o":51.39,"h":51.42,"l":50.8,"c":50.98,"v":1772000},{"d":"2014-09-30","o":50.87,"h":51.07,"l":50.18,"c":50.21,"v":1213700},{"d":"2014-10-01","o":49.98,"h":50.13,"l":49.27,"c":49.33,"v":2408200},{"d":"2014-10-02","o":49.25,"h":49.5,"l":48.64,"c":49.29,"v":1378400},{"d":"2014-10-03","o":49.67,"h":50.22,"l":49.48,"c":50.09,"v":1080400},{"d":"2014-10-06","o":50.18,"h":50.46,"l":50.02,"c":50.18,"v":859800},{"d":"2014-10-07","o":49.57,"h":49.67,"l":48.5,"c":48.51,"v":1047200},{"d":"2014-10-08","o":48.45,"h":49.52,"l":48.02,"c":49.52,"v":1287200},{"d":"2014-10-09","o":49.37,"h":49.45,"l":48.38,"c":48.4,"v":1180800},{"d":"2014-10-10","o":48.48,"h":48.48,"l":47.41,"c":47.41,"v":1590400},{"d":"2014-10-13","o":47.48,"h":47.57,"l":46.24,"c":46.3,"v":1538900},{"d":"2014-10-14","o":46.63,"h":46.98,"l":45.9,"c":46.12,"v":2169500},{"d":"2014-10-15","o":45.54,"h":46.86,"l":45.12,"c":46.63,"v":2044300},{"d":"2014-10-16","o":45.75,"h":47.59,"l":45.75,"c":47.41,"v":1451200},{"d":"2014-10-17","o":47.99,"h":48.96,"l":47.91,"c":48.83,"v":1929500},{"d":"2014-10-20","o":48.71,"h":49.3,"l":48.32,"c":49.27,"v":1448000},{"d":"2014-10-21","o":49.81,"h":50.52,"l":49.67,"c":50.47,"v":1355200},{"d":"2014-10-22","o":50.57,"h":50.61,"l":49.62,"c":49.65,"v":1716000},{"d":"2014-10-23","o":50.36,"h":51.04,"l":50.1,"c":50.83,"v":902700},{"d":"2014-10-24","o":50.78,"h":51.39,"l":50.45,"c":51.33,"v":986400},{"d":"2014-10-27","o":51.02,"h":51.33,"l":50.59,"c":51.28,"v":1200600},{"d":"2014-10-28","o":50.17,"h":51.61,"l":50.07,"c":51.58,"v":1488600},{"d":"2014-10-29","o":51.54,"h":51.72,"l":50.36,"c":50.87,"v":1006300},{"d":"2014-10-30","o":50.6,"h":51.52,"l":50.6,"c":51.23,"v":869500},{"d":"2014-10-31","o":51.99,"h":52.15,"l":51.41,"c":52.15,"v":1595900},{"d":"2014-11-03","o":52.13,"h":52.4,"l":51.46,"c":51.99,"v":1139700},{"d":"2014-11-04","o":52,"h":52,"l":51.26,"c":51.32,"v":838600},{"d":"2014-11-05","o":51.71,"h":51.78,"l":51.24,"c":51.39,"v":1106700},{"d":"2014-11-06","o":51.64,"h":52.18,"l":51.24,"c":52.17,"v":1328900},{"d":"2014-11-07","o":51.96,"h":52.09,"l":51.68,"c":52.01,"v":1463400},{"d":"2014-11-10","o":52,"h":52.36,"l":51.82,"c":52.22,"v":1201400},{"d":"2014-11-11","o":52.35,"h":52.38,"l":51.97,"c":52.31,"v":985200},{"d":"2014-11-12","o":51.95,"h":52.34,"l":51.84,"c":52.22,"v":1830500},{"d":"2014-11-13","o":48.5,"h":51.17,"l":46.92,"c":50.32,"v":9870600},{"d":"2014-11-14","o":50.02,"h":51.86,"l":49.99,"c":51.7,"v":2331100},{"d":"2014-11-17","o":51.31,"h":51.56,"l":50.59,"c":51.06,"v":1771900},{"d":"2014-11-18","o":51,"h":51.61,"l":50.59,"c":50.71,"v":2650900},{"d":"2014-11-19","o":50.69,"h":51.11,"l":50.3,"c":51,"v":942200},{"d":"2014-11-20","o":50.76,"h":51.22,"l":50.63,"c":50.92,"v":695100},{"d":"2014-11-21","o":51.68,"h":51.87,"l":51.3,"c":51.63,"v":781000},{"d":"2014-11-24","o":51.68,"h":51.95,"l":51.45,"c":51.68,"v":950800},{"d":"2014-11-25","o":51.95,"h":52.21,"l":51.75,"c":51.94,"v":1012000},{"d":"2014-11-26","o":51.98,"h":52,"l":51.5,"c":51.7,"v":1292800},{"d":"2014-11-28","o":51.27,"h":51.43,"l":50.81,"c":50.96,"v":727900},{"d":"2014-12-01","o":50.71,"h":51.09,"l":50.39,"c":50.65,"v":1324300},{"d":"2014-12-02","o":50.71,"h":51.21,"l":50.53,"c":51.08,"v":741400},{"d":"2014-12-03","o":51.23,"h":52.21,"l":50.74,"c":51.9,"v":927500},{"d":"2014-12-04","o":51.72,"h":51.96,"l":51.5,"c":51.74,"v":681700},{"d":"2014-12-05","o":51.77,"h":51.85,"l":51.37,"c":51.52,"v":888000},{"d":"2014-12-08","o":51.51,"h":51.63,"l":50.74,"c":50.99,"v":778200},{"d":"2014-12-09","o":50.44,"h":51.11,"l":50.39,"c":51.07,"v":654900},{"d":"2014-12-10","o":50.71,"h":50.79,"l":49.48,"c":49.72,"v":1205400},{"d":"2014-12-11","o":49.92,"h":50.39,"l":49.52,"c":49.64,"v":820100},{"d":"2014-12-12","o":49.57,"h":49.76,"l":48.51,"c":48.59,"v":1894900},{"d":"2014-12-15","o":48.97,"h":49.07,"l":48.37,"c":48.66,"v":1193600},{"d":"2014-12-16","o":48.5,"h":49.65,"l":48.49,"c":48.73,"v":1362900},{"d":"2014-12-17","o":48.79,"h":50.25,"l":48.53,"c":50.11,"v":1540500},{"d":"2014-12-18","o":50.81,"h":52.32,"l":50.48,"c":52.29,"v":2425800},{"d":"2014-12-19","o":52.39,"h":52.98,"l":52.23,"c":52.36,"v":2938300},{"d":"2014-12-22","o":52.37,"h":53.26,"l":52.25,"c":53.14,"v":1180600},{"d":"2014-12-23","o":53.29,"h":53.85,"l":53.15,"c":53.79,"v":1238200},{"d":"2014-12-24","o":53.77,"h":54.16,"l":53.52,"c":53.98,"v":603600},{"d":"2014-12-26","o":54.12,"h":54.25,"l":53.9,"c":53.98,"v":453300},{"d":"2014-12-29","o":53.72,"h":54.15,"l":53.48,"c":53.92,"v":983600},{"d":"2014-12-30","o":53.68,"h":53.72,"l":53.26,"c":53.28,"v":589000},{"d":"2014-12-31","o":53.54,"h":53.77,"l":52.58,"c":52.63,"v":744100},{"d":"2015-01-02","o":52.76,"h":52.87,"l":51.93,"c":52.62,"v":648300},{"d":"2015-01-05","o":52.02,"h":52.16,"l":50.86,"c":51.04,"v":867400},{"d":"2015-01-06","o":51.04,"h":51.12,"l":49.66,"c":50.06,"v":1410100},{"d":"2015-01-07","o":50.49,"h":50.62,"l":50.04,"c":50.21,"v":1207100},{"d":"2015-01-08","o":50.64,"h":51.46,"l":50.54,"c":51.45,"v":1590300},{"d":"2015-01-09","o":51.6,"h":51.72,"l":50.96,"c":50.99,"v":1090200},{"d":"2015-01-12","o":50.91,"h":50.93,"l":49.6,"c":49.72,"v":1501300},{"d":"2015-01-13","o":49.99,"h":50.44,"l":49.1,"c":49.72,"v":1149300},{"d":"2015-01-14","o":48.99,"h":49.43,"l":48.5,"c":49.1,"v":1028700},{"d":"2015-01-15","o":49.37,"h":49.47,"l":48.29,"c":48.33,"v":1152500},{"d":"2015-01-16","o":48.13,"h":48.6,"l":47.86,"c":48.56,"v":2000900},{"d":"2015-01-20","o":48.81,"h":48.97,"l":48.08,"c":48.46,"v":1354400},{"d":"2015-01-21","o":48.3,"h":49.25,"l":48.27,"c":49.15,"v":953400},{"d":"2015-01-22","o":49.23,"h":49.58,"l":48.64,"c":49.29,"v":1048800},{"d":"2015-01-23","o":49.12,"h":49.32,"l":48.61,"c":48.83,"v":1025700},{"d":"2015-01-26","o":48.9,"h":49.62,"l":48.51,"c":49.58,"v":1282400},{"d":"2015-01-27","o":49.02,"h":49.35,"l":48.51,"c":49,"v":1421800},{"d":"2015-01-28","o":49.47,"h":50.2,"l":48.64,"c":48.75,"v":2427100},{"d":"2015-01-29","o":48.72,"h":49.31,"l":48.06,"c":49.14,"v":1538500},{"d":"2015-01-30","o":48.69,"h":49.14,"l":47.85,"c":47.9,"v":1687700},{"d":"2015-02-02","o":48.18,"h":49.58,"l":47.96,"c":49.52,"v":1589200},{"d":"2015-02-03","o":49.84,"h":50.78,"l":49.84,"c":50.45,"v":1527000},{"d":"2015-02-04","o":50.2,"h":50.32,"l":49.37,"c":49.51,"v":992700},{"d":"2015-02-05","o":49.65,"h":50.18,"l":49.61,"c":49.69,"v":1169600},{"d":"2015-02-06","o":49.73,"h":50.14,"l":49.43,"c":49.61,"v":1084100},{"d":"2015-02-09","o":49.39,"h":50.02,"l":49.39,"c":49.85,"v":865300},{"d":"2015-02-10","o":50.11,"h":50.17,"l":49.39,"c":50.03,"v":782200},{"d":"2015-02-11","o":50,"h":50.16,"l":49.69,"c":49.9,"v":1015300},{"d":"2015-02-12","o":50.14,"h":50.74,"l":50,"c":50.61,"v":974000},{"d":"2015-02-13","o":51.09,"h":51.46,"l":50.9,"c":51.41,"v":1144600},{"d":"2015-02-17","o":51.31,"h":51.6,"l":51.08,"c":51.5,"v":1149200},{"d":"2015-02-18","o":51.37,"h":51.65,"l":51.25,"c":51.38,"v":554400},{"d":"2015-02-19","o":51.18,"h":51.68,"l":51.18,"c":51.26,"v":716600},{"d":"2015-02-20","o":51.18,"h":51.63,"l":50.67,"c":51.62,"v":940600},{"d":"2015-02-23","o":51.59,"h":52.42,"l":51.5,"c":52.41,"v":1304800},{"d":"2015-02-24","o":52.3,"h":52.72,"l":52.22,"c":52.6,"v":988800},{"d":"2015-02-25","o":52.67,"h":52.98,"l":52.62,"c":52.95,"v":1289000},{"d":"2015-02-26","o":52.88,"h":53.31,"l":52.68,"c":53.27,"v":1801900},{"d":"2015-02-27","o":53.24,"h":53.49,"l":53.07,"c":53.14,"v":1990200},{"d":"2015-03-02","o":53.14,"h":53.81,"l":52.91,"c":53.75,"v":1098500},{"d":"2015-03-03","o":53.43,"h":53.74,"l":53.34,"c":53.54,"v":1182900},{"d":"2015-03-04","o":53.28,"h":53.29,"l":52.73,"c":52.86,"v":761100},{"d":"2015-03-05","o":52.99,"h":53.11,"l":52.59,"c":52.92,"v":1279000},{"d":"2015-03-06","o":52.44,"h":52.71,"l":51.89,"c":52.02,"v":723700},{"d":"2015-03-09","o":52.07,"h":52.33,"l":51.88,"c":52.21,"v":789000},{"d":"2015-03-10","o":51.55,"h":51.7,"l":51.23,"c":51.44,"v":1124500},{"d":"2015-03-11","o":51.44,"h":51.57,"l":51.16,"c":51.46,"v":740600},{"d":"2015-03-12","o":51.64,"h":52.18,"l":51.61,"c":52.16,"v":590700},{"d":"2015-03-13","o":51.91,"h":51.99,"l":51.5,"c":51.91,"v":978800},{"d":"2015-03-16","o":52,"h":53,"l":51.95,"c":52.95,"v":1311700},{"d":"2015-03-17","o":52.61,"h":52.84,"l":52.21,"c":52.8,"v":838400},{"d":"2015-03-18","o":52.67,"h":53.94,"l":52.33,"c":53.72,"v":1019300},{"d":"2015-03-19","o":53.34,"h":53.42,"l":52.73,"c":53.1,"v":773200},{"d":"2015-03-20","o":53.25,"h":53.85,"l":53.21,"c":53.8,"v":1855900},{"d":"2015-03-23","o":54,"h":54,"l":53.37,"c":53.66,"v":878300},{"d":"2015-03-24","o":53.57,"h":53.79,"l":53.21,"c":53.21,"v":680900},{"d":"2015-03-25","o":53.37,"h":53.46,"l":51.98,"c":52,"v":1568100},{"d":"2015-03-26","o":51.75,"h":52,"l":51.55,"c":51.85,"v":1938700},{"d":"2015-03-27","o":51.73,"h":51.96,"l":51.49,"c":51.81,"v":1331100},{"d":"2015-03-30","o":52.04,"h":53.04,"l":52.01,"c":52.97,"v":1337200},{"d":"2015-03-31","o":52.72,"h":52.79,"l":52.41,"c":52.54,"v":1136800},{"d":"2015-04-01","o":52.19,"h":52.55,"l":52.04,"c":52.28,"v":1606200},{"d":"2015-04-02","o":52.43,"h":52.83,"l":52.17,"c":52.4,"v":648700},{"d":"2015-04-06","o":52.21,"h":53.12,"l":52.07,"c":52.92,"v":1008000},{"d":"2015-04-07","o":52.91,"h":53.2,"l":52.82,"c":53.04,"v":1033700},{"d":"2015-04-08","o":53.02,"h":53.22,"l":52.74,"c":53.2,"v":844500},{"d":"2015-04-09","o":53.11,"h":53.52,"l":52.97,"c":53.4,"v":639800},{"d":"2015-04-10","o":53.61,"h":53.61,"l":53.21,"c":53.52,"v":1043600},{"d":"2015-04-13","o":53.43,"h":53.63,"l":52.82,"c":52.89,"v":645500},{"d":"2015-04-14","o":52.81,"h":53.14,"l":52.65,"c":52.99,"v":957100},{"d":"2015-04-15","o":53.18,"h":53.5,"l":53.07,"c":53.31,"v":1300600},{"d":"2015-04-16","o":53.05,"h":53.07,"l":52.56,"c":52.81,"v":850900},{"d":"2015-04-17","o":52.43,"h":52.43,"l":51.55,"c":51.71,"v":940700},{"d":"2015-04-20","o":51.97,"h":52.4,"l":51.96,"c":52.06,"v":804900},{"d":"2015-04-21","o":52.21,"h":52.34,"l":51.65,"c":52.07,"v":936000},{"d":"2015-04-22","o":52.09,"h":52.43,"l":51.58,"c":52.35,"v":830100},{"d":"2015-04-23","o":52.25,"h":52.77,"l":52.16,"c":52.69,"v":708600},{"d":"2015-04-24","o":52.71,"h":52.72,"l":51.95,"c":52.33,"v":473700},{"d":"2015-04-27","o":52.44,"h":52.66,"l":52.16,"c":52.25,"v":930300},{"d":"2015-04-28","o":52.1,"h":52.32,"l":51.95,"c":52.31,"v":1119800},{"d":"2015-04-29","o":51.83,"h":52.68,"l":51.23,"c":52.4,"v":1867200},{"d":"2015-04-30","o":52.19,"h":52.67,"l":52.13,"c":52.42,"v":2227800},{"d":"2015-05-01","o":52.6,"h":52.84,"l":52.3,"c":52.73,"v":1080600},{"d":"2015-05-04","o":52.81,"h":53.57,"l":52.81,"c":53.28,"v":1345900},{"d":"2015-05-05","o":53.05,"h":53.7,"l":52.75,"c":52.88,"v":1564700},{"d":"2015-05-06","o":53.03,"h":53.13,"l":51.97,"c":52.27,"v":1255400},{"d":"2015-05-07","o":52.17,"h":52.6,"l":52,"c":52.29,"v":775000},{"d":"2015-05-08","o":52.89,"h":53.05,"l":52.62,"c":52.91,"v":762800},{"d":"2015-05-11","o":52.84,"h":53.03,"l":52.67,"c":52.87,"v":709400},{"d":"2015-05-12","o":52.71,"h":53.47,"l":52.57,"c":53.29,"v":1227800},{"d":"2015-05-13","o":53.61,"h":54.81,"l":53.6,"c":54.34,"v":1997700},{"d":"2015-05-14","o":54.67,"h":55.35,"l":54.43,"c":55.22,"v":1064200},{"d":"2015-05-15","o":55.37,"h":55.46,"l":54.96,"c":55.38,"v":1409500},{"d":"2015-05-18","o":55.1,"h":55.56,"l":55.06,"c":55.38,"v":1469800},{"d":"2015-05-19","o":55.35,"h":55.48,"l":54.72,"c":54.96,"v":670200},{"d":"2015-05-20","o":54.95,"h":55.05,"l":54.68,"c":54.94,"v":744100},{"d":"2015-05-21","o":54.92,"h":55.21,"l":54.8,"c":54.95,"v":640900},{"d":"2015-05-22","o":54.9,"h":55.06,"l":54.65,"c":54.75,"v":704700},{"d":"2015-05-26","o":54.5,"h":54.5,"l":53.71,"c":53.9,"v":738000},{"d":"2015-05-27","o":53.83,"h":54.46,"l":53.83,"c":54.37,"v":750800},{"d":"2015-05-28","o":54.26,"h":54.34,"l":53.91,"c":54.17,"v":617800},{"d":"2015-05-29","o":54.12,"h":54.21,"l":53.38,"c":53.76,"v":1621500},{"d":"2015-06-01","o":53.99,"h":53.99,"l":53.35,"c":53.7,"v":683100},{"d":"2015-06-02","o":53.49,"h":54.34,"l":53.22,"c":54.04,"v":745600},{"d":"2015-06-03","o":54.03,"h":54.36,"l":53.89,"c":54.12,"v":738100},{"d":"2015-06-04","o":53.79,"h":53.81,"l":52.99,"c":53.3,"v":1164300},{"d":"2015-06-05","o":53.37,"h":53.94,"l":53.23,"c":53.88,"v":1077000},{"d":"2015-06-08","o":53.81,"h":54.13,"l":53.65,"c":53.99,"v":1247900},{"d":"2015-06-09","o":54.01,"h":54.21,"l":53.73,"c":53.74,"v":572000},{"d":"2015-06-10","o":54,"h":54.61,"l":53.82,"c":54.52,"v":532000},{"d":"2015-06-11","o":54.59,"h":54.98,"l":54.37,"c":54.82,"v":1097300},{"d":"2015-06-12","o":54.59,"h":55.29,"l":54.42,"c":54.76,"v":1075100},{"d":"2015-06-15","o":54.16,"h":54.22,"l":53.88,"c":54.08,"v":757800},{"d":"2015-06-16","o":53.99,"h":54.35,"l":53.71,"c":54.3,"v":627800},{"d":"2015-06-17","o":54.4,"h":54.6,"l":53.99,"c":54.41,"v":618300},{"d":"2015-06-18","o":54.66,"h":55.28,"l":54.48,"c":55.1,"v":905900},{"d":"2015-06-19","o":54.98,"h":55.04,"l":54.55,"c":54.57,"v":1064900},{"d":"2015-06-22","o":54.96,"h":55.02,"l":54.58,"c":54.75,"v":643600},{"d":"2015-06-23","o":54.9,"h":54.9,"l":54.43,"c":54.69,"v":684300},{"d":"2015-06-24","o":54.55,"h":54.62,"l":53.93,"c":54.07,"v":864000},{"d":"2015-06-25","o":54.08,"h":54.15,"l":53.66,"c":53.8,"v":878300},{"d":"2015-06-26","o":54.02,"h":55.14,"l":53.8,"c":55.11,"v":2133400},{"d":"2015-06-29","o":54.26,"h":54.7,"l":54,"c":54.04,"v":1843500},{"d":"2015-06-30","o":54.77,"h":54.96,"l":54.28,"c":54.78,"v":1605300},{"d":"2015-07-01","o":55.13,"h":55.6,"l":54.87,"c":55.5,"v":2020000},{"d":"2015-07-02","o":55.84,"h":56,"l":55.2,"c":55.55,"v":1562200},{"d":"2015-07-06","o":54.99,"h":55.21,"l":54.27,"c":54.47,"v":1178700},{"d":"2015-07-07","o":54.47,"h":55,"l":53.98,"c":54.83,"v":1893500},{"d":"2015-07-08","o":54.44,"h":54.62,"l":53.45,"c":53.78,"v":1450000},{"d":"2015-07-09","o":54.65,"h":55.08,"l":54.13,"c":54.31,"v":1539400},{"d":"2015-07-10","o":55.06,"h":55.22,"l":54.72,"c":55.1,"v":1264200},{"d":"2015-07-13","o":55.68,"h":56.05,"l":55.24,"c":55.93,"v":1577300},{"d":"2015-07-14","o":55.88,"h":55.92,"l":55.53,"c":55.78,"v":883900},{"d":"2015-07-15","o":55.68,"h":55.82,"l":54.97,"c":55.04,"v":885600},{"d":"2015-07-16","o":55.37,"h":55.63,"l":54.98,"c":55.29,"v":650400},{"d":"2015-07-17","o":55.25,"h":55.3,"l":54.72,"c":54.86,"v":549200},{"d":"2015-07-20","o":54.84,"h":55.26,"l":54.73,"c":55.1,"v":532200},{"d":"2015-07-21","o":55.03,"h":55.19,"l":54.62,"c":54.69,"v":981000},{"d":"2015-07-22","o":54.67,"h":55.14,"l":54.5,"c":55.01,"v":1149100},{"d":"2015-07-23","o":55.13,"h":55.8,"l":55.1,"c":55.15,"v":1266600},{"d":"2015-07-24","o":55.04,"h":55.19,"l":53.81,"c":53.95,"v":1189600},{"d":"2015-07-27","o":53.31,"h":53.4,"l":51.94,"c":52.01,"v":2404500},{"d":"2015-07-28","o":52.25,"h":52.65,"l":51.85,"c":52.45,"v":2095600},{"d":"2015-07-29","o":52.7,"h":53.47,"l":52.36,"c":53.34,"v":1941900},{"d":"2015-07-30","o":53.19,"h":53.45,"l":53,"c":53.36,"v":1220200},{"d":"2015-07-31","o":53.53,"h":53.53,"l":52.94,"c":53.05,"v":1638300},{"d":"2015-08-03","o":53.17,"h":53.34,"l":52.66,"c":53.29,"v":1757700},{"d":"2015-08-04","o":53.11,"h":54.72,"l":52.94,"c":53.71,"v":2143900},{"d":"2015-08-05","o":53.91,"h":55.02,"l":53.91,"c":54.23,"v":1091400},{"d":"2015-08-06","o":54.13,"h":55.21,"l":54.13,"c":55.04,"v":2242900},{"d":"2015-08-07","o":54.83,"h":55.17,"l":54.68,"c":54.94,"v":1308800},{"d":"2015-08-10","o":55.33,"h":56.23,"l":55.32,"c":56.08,"v":1577100},{"d":"2015-08-11","o":55.27,"h":55.82,"l":55.24,"c":55.63,"v":1228100},{"d":"2015-08-12","o":54.58,"h":55.63,"l":54.57,"c":55.49,"v":1221400},{"d":"2015-08-13","o":55.34,"h":56.34,"l":55.26,"c":56.05,"v":979100},{"d":"2015-08-14","o":55.97,"h":56.74,"l":55.87,"c":56.66,"v":1055600},{"d":"2015-08-17","o":56.46,"h":57.53,"l":56.04,"c":57.5,"v":1348400},{"d":"2015-08-18","o":57.45,"h":57.67,"l":57.33,"c":57.5,"v":1329300},{"d":"2015-08-19","o":57.04,"h":57.14,"l":56.24,"c":56.54,"v":1038500},{"d":"2015-08-20","o":56.15,"h":56.29,"l":55.06,"c":55.06,"v":989700},{"d":"2015-08-21","o":54.64,"h":55,"l":53.83,"c":53.84,"v":1748100},{"d":"2015-08-24","o":50.81,"h":53.21,"l":50.55,"c":52.58,"v":3697200},{"d":"2015-08-25","o":53.93,"h":54.06,"l":51.48,"c":51.49,"v":1768900},{"d":"2015-08-26","o":52.7,"h":53.4,"l":51.87,"c":53.21,"v":2576500},{"d":"2015-08-27","o":53.8,"h":54.74,"l":53.45,"c":54.74,"v":1554600},{"d":"2015-08-28","o":54.43,"h":55.1,"l":54.18,"c":54.77,"v":1816400},{"d":"2015-08-31","o":54.47,"h":54.47,"l":53.65,"c":53.82,"v":1912200},{"d":"2015-09-01","o":52.65,"h":52.89,"l":51.52,"c":51.84,"v":1706300},{"d":"2015-09-02","o":52.45,"h":52.76,"l":51.77,"c":52.73,"v":2055600},{"d":"2015-09-03","o":52.79,"h":53.33,"l":52.58,"c":52.78,"v":1190000},{"d":"2015-09-04","o":52.03,"h":52.37,"l":51.81,"c":51.93,"v":1065800},{"d":"2015-09-08","o":52.95,"h":53.66,"l":52.66,"c":53.62,"v":1195500},{"d":"2015-09-09","o":54.16,"h":54.34,"l":52.87,"c":52.99,"v":747100},{"d":"2015-09-10","o":53.01,"h":53.26,"l":52.56,"c":52.93,"v":677700},{"d":"2015-09-11","o":52.78,"h":53.22,"l":52.4,"c":53.22,"v":695600},{"d":"2015-09-14","o":53.08,"h":53.45,"l":52.36,"c":52.68,"v":763600},{"d":"2015-09-15","o":52.89,"h":53.51,"l":52.67,"c":53.39,"v":687400},{"d":"2015-09-16","o":53.35,"h":53.87,"l":53.24,"c":53.77,"v":899400},{"d":"2015-09-17","o":53.84,"h":54.51,"l":53.42,"c":53.5,"v":925000},{"d":"2015-09-18","o":52.69,"h":52.87,"l":52.03,"c":52.16,"v":1476100},{"d":"2015-09-21","o":52.31,"h":52.56,"l":51.92,"c":52.17,"v":886100},{"d":"2015-09-22","o":51.37,"h":51.7,"l":50.91,"c":51.53,"v":1503600},{"d":"2015-09-23","o":51.64,"h":51.81,"l":51.32,"c":51.56,"v":1238700},{"d":"2015-09-24","o":51.05,"h":51.6,"l":50.64,"c":51.52,"v":2203800},{"d":"2015-09-25","o":52.07,"h":52.26,"l":51.7,"c":52.02,"v":1279600},{"d":"2015-09-28","o":51.54,"h":51.66,"l":50.68,"c":50.83,"v":1780700},{"d":"2015-09-29","o":51.05,"h":51.49,"l":50.71,"c":51.13,"v":937000},{"d":"2015-09-30","o":51.72,"h":52.39,"l":51.63,"c":52.32,"v":2361600},{"d":"2015-10-01","o":52.43,"h":52.67,"l":51.11,"c":51.86,"v":1704300},{"d":"2015-10-02","o":50.97,"h":53.29,"l":50.97,"c":53.28,"v":1070300},{"d":"2015-10-05","o":53.91,"h":54.78,"l":52.99,"c":54.73,"v":1165800},{"d":"2015-10-06","o":54.64,"h":55.11,"l":54.24,"c":54.46,"v":944000},{"d":"2015-10-07","o":54.82,"h":55.65,"l":54.49,"c":55.15,"v":1003200},{"d":"2015-10-08","o":54.93,"h":55.96,"l":54.75,"c":55.91,"v":1093200},{"d":"2015-10-09","o":55.93,"h":56.38,"l":55.81,"c":56.02,"v":1050600},{"d":"2015-10-12","o":55.94,"h":56.13,"l":55.66,"c":55.78,"v":1015200},{"d":"2015-10-13","o":55.27,"h":55.53,"l":54.72,"c":54.93,"v":1703600},{"d":"2015-10-14","o":54.8,"h":54.91,"l":54,"c":54.11,"v":1453200},{"d":"2015-10-15","o":54.35,"h":54.6,"l":53.61,"c":54.53,"v":939000},{"d":"2015-10-16","o":54.5,"h":54.5,"l":53.54,"c":54.1,"v":1132600},{"d":"2015-10-19","o":53.96,"h":54.34,"l":53.7,"c":54.28,"v":793400},{"d":"2015-10-20","o":54.1,"h":55.03,"l":53.93,"c":54.6,"v":1470600},{"d":"2015-10-21","o":54.82,"h":55.54,"l":54.54,"c":54.62,"v":980900},{"d":"2015-10-22","o":54.87,"h":56.13,"l":54.83,"c":55.63,"v":1405600},{"d":"2015-10-23","o":56.1,"h":56.15,"l":55.33,"c":55.86,"v":1374700},{"d":"2015-10-26","o":55.95,"h":56.53,"l":55.86,"c":56.3,"v":2808300},{"d":"2015-10-27","o":53.72,"h":54.45,"l":52.31,"c":53.76,"v":4105800},{"d":"2015-10-28","o":53.71,"h":54.26,"l":53.36,"c":54.22,"v":1836600},{"d":"2015-10-29","o":54.55,"h":55.43,"l":54.55,"c":54.68,"v":2265200},{"d":"2015-10-30","o":54.88,"h":55.37,"l":54.65,"c":54.82,"v":2182600},{"d":"2015-11-02","o":54.87,"h":55.7,"l":54.74,"c":55.44,"v":1067800},{"d":"2015-11-03","o":55.33,"h":55.97,"l":55.17,"c":55.72,"v":1347600},{"d":"2015-11-04","o":55.83,"h":56.51,"l":55.72,"c":56.18,"v":1489300},{"d":"2015-11-05","o":56.14,"h":56.82,"l":56.12,"c":56.48,"v":967200},{"d":"2015-11-06","o":56.24,"h":56.58,"l":55.77,"c":56.21,"v":741400},{"d":"2015-11-09","o":56.03,"h":56.19,"l":55.43,"c":56.02,"v":849400},{"d":"2015-11-10","o":55.74,"h":56.09,"l":55.19,"c":55.97,"v":693400},{"d":"2015-11-11","o":56.28,"h":56.46,"l":55.73,"c":55.77,"v":967100},{"d":"2015-11-12","o":55.29,"h":55.55,"l":54.03,"c":54.09,"v":1293600},{"d":"2015-11-13","o":53.87,"h":54.38,"l":53.73,"c":53.76,"v":874600},{"d":"2015-11-16","o":53.75,"h":54.91,"l":53.56,"c":54.9,"v":957400},{"d":"2015-11-17","o":54.93,"h":55.14,"l":54.09,"c":54.24,"v":1121800},{"d":"2015-11-18","o":54.53,"h":55.99,"l":54.33,"c":55.93,"v":1107800},{"d":"2015-11-19","o":55.95,"h":56.07,"l":55.64,"c":55.79,"v":1066900},{"d":"2015-11-20","o":56.05,"h":56.55,"l":55.89,"c":56.22,"v":924200},{"d":"2015-11-23","o":56.15,"h":56.45,"l":56.02,"c":56.31,"v":701300},{"d":"2015-11-24","o":56.11,"h":56.62,"l":55.78,"c":56.46,"v":1177000},{"d":"2015-11-25","o":56.5,"h":56.68,"l":56.29,"c":56.46,"v":1221700},{"d":"2015-11-27","o":56.5,"h":56.97,"l":56.44,"c":56.86,"v":426700},{"d":"2015-11-30","o":56.78,"h":57,"l":56.39,"c":56.46,"v":1555800},{"d":"2015-12-01","o":56.62,"h":56.93,"l":56.34,"c":56.67,"v":1195200},{"d":"2015-12-02","o":56.49,"h":56.57,"l":55.74,"c":55.8,"v":1323700},{"d":"2015-12-03","o":55.82,"h":56,"l":54.27,"c":54.71,"v":1371100},{"d":"2015-12-04","o":54.78,"h":55.52,"l":54.6,"c":55.31,"v":1754400},{"d":"2015-12-07","o":54.97,"h":55.22,"l":54.68,"c":55.11,"v":1008200},{"d":"2015-12-08","o":54.62,"h":54.74,"l":53.81,"c":53.83,"v":1255800},{"d":"2015-12-09","o":53.47,"h":54.84,"l":53.47,"c":54,"v":1828400},{"d":"2015-12-10","o":53.93,"h":54.43,"l":53.85,"c":54.08,"v":2388900},{"d":"2015-12-11","o":53.51,"h":53.6,"l":52.85,"c":52.91,"v":1681300},{"d":"2015-12-14","o":52.99,"h":53.45,"l":52.91,"c":53.42,"v":2154600},{"d":"2015-12-15","o":53.89,"h":53.96,"l":53.25,"c":53.33,"v":2063500},{"d":"2015-12-16","o":53.83,"h":54.55,"l":53.39,"c":54.35,"v":2042600},{"d":"2015-12-17","o":54.38,"h":54.58,"l":53.42,"c":53.55,"v":1931100},{"d":"2015-12-18","o":53.29,"h":53.6,"l":52.92,"c":52.95,"v":3289900},{"d":"2015-12-21","o":53.35,"h":53.56,"l":52.81,"c":53.08,"v":1264800},{"d":"2015-12-22","o":53.35,"h":53.56,"l":53.04,"c":53.42,"v":2324000},{"d":"2015-12-23","o":53.78,"h":54.51,"l":53.59,"c":54.17,"v":1461500},{"d":"2015-12-24","o":53.96,"h":54.47,"l":53.96,"c":54.29,"v":386900},{"d":"2015-12-28","o":54.17,"h":54.26,"l":53.65,"c":53.94,"v":707300},{"d":"2015-12-29","o":54.42,"h":54.7,"l":54.01,"c":54.55,"v":528800},{"d":"2015-12-30","o":54.47,"h":54.63,"l":54.14,"c":54.18,"v":600100},{"d":"2015-12-31","o":53.91,"h":54.25,"l":53.58,"c":53.59,"v":708700},{"d":"2016-01-04","o":52.86,"h":52.93,"l":52.28,"c":52.65,"v":1942300},{"d":"2016-01-05","o":52.65,"h":52.87,"l":52.05,"c":52.38,"v":1277100},{"d":"2016-01-06","o":51.58,"h":51.91,"l":50.98,"c":51.19,"v":1973700},{"d":"2016-01-07","o":50.39,"h":50.44,"l":49.38,"c":49.98,"v":2498700},{"d":"2016-01-08","o":50.29,"h":50.6,"l":48.98,"c":49.07,"v":1708500},{"d":"2016-01-11","o":49.15,"h":49.52,"l":47.8,"c":48.2,"v":2482900},{"d":"2016-01-12","o":48.72,"h":48.77,"l":47.88,"c":48.47,"v":1711900},{"d":"2016-01-13","o":48.77,"h":48.93,"l":47.34,"c":47.39,"v":1325200},{"d":"2016-01-14","o":47.48,"h":48.43,"l":46.77,"c":47.99,"v":1510600},{"d":"2016-01-15","o":46.94,"h":48.16,"l":46.93,"c":47.89,"v":1822900},{"d":"2016-01-19","o":48.46,"h":48.47,"l":46.97,"c":47.42,"v":1202700},{"d":"2016-01-20","o":46.41,"h":47.01,"l":45.09,"c":46.56,"v":1910800},{"d":"2016-01-21","o":46.52,"h":46.97,"l":45.81,"c":46.33,"v":1869200},{"d":"2016-01-22","o":47.25,"h":47.54,"l":46.57,"c":46.91,"v":1381100},{"d":"2016-01-25","o":46.79,"h":46.93,"l":45.9,"c":45.9,"v":1290900},{"d":"2016-01-26","o":46.24,"h":46.72,"l":46.08,"c":46.62,"v":1815200},{"d":"2016-01-27","o":46.53,"h":47.14,"l":46.04,"c":46.31,"v":1589700},{"d":"2016-01-28","o":46.77,"h":46.88,"l":45.92,"c":46.18,"v":1607700},{"d":"2016-01-29","o":46.49,"h":47.13,"l":46.15,"c":47.05,"v":2863700},{"d":"2016-02-01","o":46.58,"h":46.91,"l":45.97,"c":46.68,"v":3142400},{"d":"2016-02-02","o":46.09,"h":46.19,"l":45.36,"c":45.52,"v":2498100},{"d":"2016-02-03","o":45.98,"h":46.21,"l":44.69,"c":45.85,"v":2261100},{"d":"2016-02-04","o":45.85,"h":47.16,"l":44.92,"c":46.64,"v":1878800},{"d":"2016-02-05","o":43.94,"h":45.95,"l":42.82,"c":45.33,"v":3453900},{"d":"2016-02-08","o":44.33,"h":44.93,"l":44.04,"c":44.75,"v":2958400},{"d":"2016-02-09","o":44.37,"h":46.09,"l":44.04,"c":45.75,"v":1952300},{"d":"2016-02-10","o":45.61,"h":46.17,"l":45.23,"c":45.62,"v":2293800},{"d":"2016-02-11","o":44.64,"h":45.45,"l":44.28,"c":45.03,"v":1994000},{"d":"2016-02-12","o":45.71,"h":46.18,"l":45.39,"c":45.63,"v":1722300},{"d":"2016-02-16","o":46.32,"h":46.33,"l":45.25,"c":45.98,"v":2381000},{"d":"2016-02-17","o":46.16,"h":46.34,"l":45.86,"c":46.01,"v":1908500},{"d":"2016-02-18","o":46.02,"h":46.06,"l":45.55,"c":45.86,"v":1300800},{"d":"2016-02-19","o":45.81,"h":46.17,"l":45.34,"c":46.13,"v":1588900},{"d":"2016-02-22","o":46.41,"h":46.92,"l":46.05,"c":46.13,"v":1358900},{"d":"2016-02-23","o":46.09,"h":46.25,"l":45.24,"c":45.54,"v":2424700},{"d":"2016-02-24","o":44.94,"h":45.51,"l":44.64,"c":45.38,"v":2032100},{"d":"2016-02-25","o":45.59,"h":46.41,"l":45.23,"c":46.39,"v":1177900},{"d":"2016-02-26","o":46.61,"h":47,"l":46.17,"c":46.67,"v":1070500},{"d":"2016-02-29","o":46.86,"h":47.06,"l":46.4,"c":46.41,"v":1362900},{"d":"2016-03-01","o":46.69,"h":48.08,"l":46.55,"c":47.91,"v":1713000},{"d":"2016-03-02","o":47.84,"h":47.97,"l":47.49,"c":47.86,"v":1155000},{"d":"2016-03-03","o":47.98,"h":48.25,"l":47.5,"c":48.22,"v":927200},{"d":"2016-03-04","o":48.15,"h":48.56,"l":47.9,"c":48.13,"v":1004800},{"d":"2016-03-07","o":47.94,"h":48.34,"l":47.9,"c":48.16,"v":834700},{"d":"2016-03-08","o":47.81,"h":48.13,"l":47.6,"c":47.73,"v":1577300},{"d":"2016-03-09","o":47.85,"h":47.99,"l":47.54,"c":47.65,"v":933300},{"d":"2016-03-10","o":47.66,"h":47.79,"l":46.82,"c":47.4,"v":1456500},{"d":"2016-03-11","o":47.89,"h":48.11,"l":47.54,"c":48.07,"v":1345700},{"d":"2016-03-14","o":48.01,"h":48.69,"l":46.81,"c":48.52,"v":1892200},{"d":"2016-03-15","o":48.06,"h":48.52,"l":47.79,"c":48.5,"v":1488400},{"d":"2016-03-16","o":48.21,"h":48.98,"l":48.06,"c":48.78,"v":1630500},{"d":"2016-03-17","o":48.84,"h":50.08,"l":48.82,"c":49.91,"v":2123900},{"d":"2016-03-18","o":49.88,"h":50.28,"l":49.74,"c":50.16,"v":2341600},{"d":"2016-03-21","o":50.15,"h":50.29,"l":49.57,"c":49.9,"v":799400},{"d":"2016-03-22","o":49.93,"h":50.04,"l":49.55,"c":49.77,"v":918100},{"d":"2016-03-23","o":49.77,"h":49.87,"l":49.2,"c":49.35,"v":714300},{"d":"2016-03-24","o":49.09,"h":49.12,"l":48.69,"c":49.07,"v":858800},{"d":"2016-03-28","o":49.04,"h":49.34,"l":48.81,"c":49.26,"v":904800},{"d":"2016-03-29","o":49.04,"h":49.77,"l":48.7,"c":49.73,"v":1189700},{"d":"2016-03-30","o":50.14,"h":50.65,"l":50.06,"c":50.32,"v":1870700},{"d":"2016-03-31","o":50.16,"h":50.29,"l":49.6,"c":49.98,"v":1240400},{"d":"2016-04-01","o":49.82,"h":50.16,"l":49.2,"c":50.11,"v":838200},{"d":"2016-04-04","o":50.17,"h":50.17,"l":49.18,"c":49.32,"v":1294900},{"d":"2016-04-05","o":49,"h":49.32,"l":48.71,"c":48.84,"v":785700},{"d":"2016-04-06","o":48.85,"h":48.98,"l":48.38,"c":48.95,"v":760100},{"d":"2016-04-07","o":48.56,"h":49.29,"l":48.51,"c":49.03,"v":1606300},{"d":"2016-04-08","o":49.47,"h":49.73,"l":49.27,"c":49.53,"v":1124300},{"d":"2016-04-11","o":49.68,"h":49.95,"l":49.19,"c":49.49,"v":1225600},{"d":"2016-04-12","o":49.49,"h":50.18,"l":49.3,"c":50.02,"v":878400},{"d":"2016-04-13","o":50.39,"h":50.92,"l":50.09,"c":50.88,"v":1121100},{"d":"2016-04-14","o":51,"h":51.08,"l":50.6,"c":50.68,"v":1125400},{"d":"2016-04-15","o":50.69,"h":50.82,"l":50.45,"c":50.53,"v":918700},{"d":"2016-04-18","o":50.25,"h":50.58,"l":50.19,"c":50.48,"v":807600},{"d":"2016-04-19","o":50.71,"h":51.11,"l":50.52,"c":50.99,"v":1367300},{"d":"2016-04-20","o":50.72,"h":51.19,"l":50.62,"c":50.95,"v":1261000},{"d":"2016-04-21","o":50.85,"h":51.04,"l":50.7,"c":50.96,"v":970000},{"d":"2016-04-22","o":50.85,"h":51.23,"l":50.75,"c":51.14,"v":1014700},{"d":"2016-04-25","o":50.99,"h":51.16,"l":50.74,"c":51.04,"v":951700},{"d":"2016-04-26","o":51.17,"h":51.65,"l":50.89,"c":51.6,"v":1238000},{"d":"2016-04-27","o":51.6,"h":52.61,"l":51.57,"c":52.34,"v":1668400},{"d":"2016-04-28","o":48.7,"h":48.98,"l":47.21,"c":48.1,"v":8458800},{"d":"2016-04-29","o":47.84,"h":48.77,"l":47.72,"c":48.09,"v":3258200},{"d":"2016-05-02","o":48.11,"h":48.72,"l":48.11,"c":48.46,"v":1504000},{"d":"2016-05-03","o":48.19,"h":48.38,"l":47.56,"c":47.73,"v":1458400},{"d":"2016-05-04","o":47.39,"h":47.53,"l":46.79,"c":46.96,"v":1941300},{"d":"2016-05-05","o":46.97,"h":47.33,"l":46.59,"c":46.64,"v":1380300},{"d":"2016-05-06","o":46.57,"h":46.82,"l":46,"c":46.74,"v":1232900},{"d":"2016-05-09","o":46.74,"h":46.8,"l":46.05,"c":46.31,"v":1370900},{"d":"2016-05-10","o":46.46,"h":47.13,"l":46.25,"c":47.02,"v":1702000},{"d":"2016-05-11","o":46.95,"h":47.25,"l":46.75,"c":46.91,"v":2414000},{"d":"2016-05-12","o":47.01,"h":47.31,"l":46.55,"c":46.99,"v":1191400},{"d":"2016-05-13","o":46.79,"h":47.07,"l":46.03,"c":46.32,"v":1490000},{"d":"2016-05-16","o":46.24,"h":47.12,"l":46.19,"c":46.97,"v":1900000},{"d":"2016-05-17","o":46.83,"h":47.44,"l":46.69,"c":47.08,"v":1955800},{"d":"2016-05-18","o":47.04,"h":47.69,"l":46.75,"c":47.51,"v":1927200},{"d":"2016-05-19","o":47.15,"h":47.28,"l":46.62,"c":47.03,"v":1624900},{"d":"2016-05-20","o":47.37,"h":47.71,"l":47.12,"c":47.53,"v":1120900},{"d":"2016-05-23","o":47.53,"h":47.8,"l":47.18,"c":47.53,"v":1007400},{"d":"2016-05-24","o":47.77,"h":48,"l":47.6,"c":47.73,"v":2711800},{"d":"2016-05-25","o":47.99,"h":48.14,"l":47.72,"c":47.93,"v":1111700},{"d":"2016-05-26","o":47.86,"h":48.14,"l":47.68,"c":47.8,"v":726100},{"d":"2016-05-27","o":47.91,"h":47.97,"l":47.6,"c":47.83,"v":645300},{"d":"2016-05-31","o":47.91,"h":48.18,"l":47.56,"c":47.82,"v":1351700},{"d":"2016-06-01","o":47.68,"h":48.07,"l":47.26,"c":47.9,"v":1365400},{"d":"2016-06-02","o":47.8,"h":47.91,"l":47.59,"c":47.84,"v":989800},{"d":"2016-06-03","o":47.59,"h":47.84,"l":47.22,"c":47.48,"v":1104100},{"d":"2016-06-06","o":47.61,"h":48.28,"l":47.51,"c":48.23,"v":974400},{"d":"2016-06-07","o":48.36,"h":48.93,"l":48.36,"c":48.75,"v":1051600},{"d":"2016-06-08","o":48.86,"h":49.36,"l":48.85,"c":49.23,"v":941500},{"d":"2016-06-09","o":48.85,"h":48.85,"l":48.43,"c":48.79,"v":847800},{"d":"2016-06-10","o":48.31,"h":48.62,"l":48.12,"c":48.32,"v":1078900},{"d":"2016-06-13","o":48.09,"h":48.27,"l":47.21,"c":47.26,"v":1584800},{"d":"2016-06-14","o":46.98,"h":47.19,"l":46.58,"c":46.82,"v":1113700},{"d":"2016-06-15","o":47,"h":47.18,"l":46.57,"c":46.6,"v":1025200},{"d":"2016-06-16","o":46.28,"h":46.77,"l":45.73,"c":46.67,"v":967700},{"d":"2016-06-17","o":46.72,"h":46.83,"l":46.36,"c":46.53,"v":1466000},{"d":"2016-06-20","o":47.18,"h":47.51,"l":46.79,"c":46.84,"v":1281200},{"d":"2016-06-21","o":46.97,"h":47.06,"l":46.36,"c":46.4,"v":1336600},{"d":"2016-06-22","o":46.5,"h":46.71,"l":46.24,"c":46.42,"v":943900},{"d":"2016-06-23","o":46.95,"h":47.47,"l":46.91,"c":47.47,"v":1062200},{"d":"2016-06-24","o":45.57,"h":46.02,"l":44.7,"c":44.7,"v":4968600},{"d":"2016-06-27","o":44.22,"h":44.24,"l":43.28,"c":43.88,"v":2393700},{"d":"2016-06-28","o":44.4,"h":44.76,"l":44.25,"c":44.71,"v":1605300},{"d":"2016-06-29","o":45.22,"h":45.8,"l":45.06,"c":45.48,"v":2395700},{"d":"2016-06-30","o":45.54,"h":46.23,"l":45.54,"c":46.23,"v":2628700},{"d":"2016-07-01","o":46.26,"h":46.65,"l":46.21,"c":46.4,"v":1123900},{"d":"2016-07-05","o":46.25,"h":46.36,"l":45,"c":45.17,"v":1731100},{"d":"2016-07-06","o":45.06,"h":45.1,"l":44.49,"c":44.94,"v":2228800},{"d":"2016-07-07","o":45.17,"h":45.52,"l":44.97,"c":45.36,"v":1698900},{"d":"2016-07-08","o":45.86,"h":46,"l":45.67,"c":45.84,"v":1439700},{"d":"2016-07-11","o":46.12,"h":46.31,"l":45.89,"c":46.24,"v":1298200},{"d":"2016-07-12","o":46.62,"h":46.87,"l":46.22,"c":46.7,"v":1158700},{"d":"2016-07-13","o":46.76,"h":46.92,"l":46.4,"c":46.45,"v":967700},{"d":"2016-07-14","o":46.89,"h":47.39,"l":46.67,"c":47.11,"v":1743100},{"d":"2016-07-15","o":47.3,"h":47.66,"l":47.3,"c":47.62,"v":1490500},{"d":"2016-07-18","o":47.57,"h":47.73,"l":47.41,"c":47.52,"v":1053200},{"d":"2016-07-19","o":47.47,"h":48.01,"l":47.35,"c":48,"v":1848200},{"d":"2016-07-20","o":48.15,"h":48.23,"l":47.78,"c":47.79,"v":1204100},{"d":"2016-07-21","o":47.74,"h":47.96,"l":47.19,"c":47.36,"v":1587700},{"d":"2016-07-22","o":47.31,"h":47.37,"l":47.05,"c":47.34,"v":1244000},{"d":"2016-07-25","o":47.2,"h":47.32,"l":46.71,"c":46.86,"v":1562300},{"d":"2016-07-26","o":46.88,"h":47.43,"l":46.88,"c":47.41,"v":760100},{"d":"2016-07-27","o":47.43,"h":47.57,"l":47.11,"c":47.21,"v":632700},{"d":"2016-07-28","o":47.19,"h":47.47,"l":46.85,"c":47.39,"v":900800},{"d":"2016-07-29","o":47.36,"h":47.36,"l":46.82,"c":47.03,"v":1280800},{"d":"2016-08-01","o":46.95,"h":47.16,"l":46.68,"c":47.08,"v":788400},{"d":"2016-08-02","o":47.11,"h":47.11,"l":46.34,"c":46.45,"v":880800},{"d":"2016-08-03","o":46.33,"h":46.86,"l":46.1,"c":46.85,"v":1549200},{"d":"2016-08-04","o":43.5,"h":46.72,"l":43.3,"c":45.91,"v":4362300},{"d":"2016-08-05","o":46.11,"h":46.45,"l":45.87,"c":46.19,"v":4202700},{"d":"2016-08-08","o":46.34,"h":47.31,"l":46.15,"c":47.08,"v":4760000},{"d":"2016-08-09","o":47.11,"h":47.74,"l":47.03,"c":47.37,"v":2268000},{"d":"2016-08-10","o":47.43,"h":47.59,"l":47.18,"c":47.29,"v":2047700},{"d":"2016-08-11","o":47.46,"h":47.77,"l":47.39,"c":47.49,"v":1459900},{"d":"2016-08-12","o":47.52,"h":47.64,"l":47.2,"c":47.6,"v":1268500},{"d":"2016-08-15","o":47.81,"h":48.34,"l":47.78,"c":48.31,"v":1464600},{"d":"2016-08-16","o":48.26,"h":48.58,"l":48.19,"c":48.38,"v":1260300},{"d":"2016-08-17","o":48.41,"h":48.51,"l":48.13,"c":48.38,"v":1383400},{"d":"2016-08-18","o":48.28,"h":48.93,"l":48.28,"c":48.93,"v":1327100},{"d":"2016-08-19","o":48.62,"h":49.41,"l":48.58,"c":49.28,"v":1835000},{"d":"2016-08-22","o":49.06,"h":49.45,"l":48.88,"c":49.21,"v":1232600},{"d":"2016-08-23","o":49.45,"h":49.73,"l":49.18,"c":49.28,"v":1528300},{"d":"2016-08-24","o":49.31,"h":49.75,"l":49.31,"c":49.62,"v":1382100},{"d":"2016-08-25","o":49.59,"h":49.99,"l":49.41,"c":49.79,"v":1302100},{"d":"2016-08-26","o":49.85,"h":50.27,"l":49.52,"c":49.66,"v":1045600},{"d":"2016-08-29","o":49.66,"h":49.91,"l":49.49,"c":49.82,"v":899600},{"d":"2016-08-30","o":49.82,"h":49.99,"l":49.32,"c":49.61,"v":846900},{"d":"2016-08-31","o":49.46,"h":49.49,"l":48.65,"c":48.75,"v":1457900},{"d":"2016-09-01","o":48.79,"h":48.91,"l":48.26,"c":48.78,"v":1539300},{"d":"2016-09-02","o":48.99,"h":49.22,"l":48.91,"c":49.15,"v":680400},{"d":"2016-09-06","o":49.19,"h":49.41,"l":48.79,"c":48.92,"v":766900},{"d":"2016-09-07","o":48.91,"h":49.01,"l":48.64,"c":48.74,"v":674000},{"d":"2016-09-08","o":48.72,"h":48.72,"l":48.33,"c":48.47,"v":978100},{"d":"2016-09-09","o":48.08,"h":48.38,"l":47.76,"c":47.78,"v":1901600},{"d":"2016-09-12","o":47.43,"h":48.59,"l":47.27,"c":48.5,"v":1216200},{"d":"2016-09-13","o":48.07,"h":48.32,"l":47.74,"c":47.91,"v":1080200},{"d":"2016-09-14","o":47.83,"h":47.86,"l":47.36,"c":47.51,"v":1017100},{"d":"2016-09-15","o":47.4,"h":47.78,"l":47.4,"c":47.6,"v":2539200},{"d":"2016-09-16","o":47.34,"h":47.34,"l":46.74,"c":46.77,"v":1665700},{"d":"2016-09-19","o":46.92,"h":47.2,"l":46.77,"c":47.09,"v":1454200},{"d":"2016-09-20","o":47.41,"h":47.55,"l":46.63,"c":46.78,"v":1980800},{"d":"2016-09-21","o":47,"h":47.36,"l":46.89,"c":47.33,"v":1517300},{"d":"2016-09-22","o":47.71,"h":48.2,"l":47.68,"c":48.11,"v":1905300},{"d":"2016-09-23","o":47.88,"h":48.03,"l":47.36,"c":47.37,"v":1004200},{"d":"2016-09-26","o":46.84,"h":47.22,"l":46.84,"c":47.05,"v":1512600},{"d":"2016-09-27","o":47.03,"h":47.58,"l":46.94,"c":47.57,"v":1166000},{"d":"2016-09-28","o":47.62,"h":48.05,"l":47.43,"c":47.98,"v":1731100},{"d":"2016-09-29","o":47.78,"h":48.06,"l":47.22,"c":47.23,"v":1466200},{"d":"2016-09-30","o":47.47,"h":47.92,"l":47.39,"c":47.78,"v":2225000},{"d":"2016-10-03","o":47.59,"h":48.02,"l":47.41,"c":47.43,"v":1248100},{"d":"2016-10-04","o":47.53,"h":47.68,"l":47.05,"c":47.13,"v":2531800},{"d":"2016-10-05","o":47.38,"h":48.22,"l":47.19,"c":48.12,"v":2195500},{"d":"2016-10-06","o":48.07,"h":48.3,"l":47.71,"c":48.19,"v":1542600},{"d":"2016-10-07","o":48.07,"h":48.09,"l":47.64,"c":47.74,"v":1769100},{"d":"2016-10-10","o":47.95,"h":48.13,"l":47.43,"c":47.54,"v":1182600},{"d":"2016-10-11","o":47.29,"h":47.29,"l":46.3,"c":46.4,"v":2485800},{"d":"2016-10-12","o":46.32,"h":46.54,"l":46.17,"c":46.24,"v":2235600},{"d":"2016-10-13","o":45.88,"h":45.91,"l":45.55,"c":45.7,"v":1407900},{"d":"2016-10-14","o":46.09,"h":46.33,"l":45.81,"c":45.84,"v":1134300},{"d":"2016-10-17","o":45.84,"h":45.92,"l":45.44,"c":45.45,"v":741700},{"d":"2016-10-18","o":45.84,"h":45.84,"l":45.45,"c":45.65,"v":1008500},{"d":"2016-10-19","o":45.67,"h":45.81,"l":45.53,"c":45.67,"v":841100},{"d":"2016-10-20","o":45.58,"h":45.67,"l":45.35,"c":45.47,"v":778200},{"d":"2016-10-21","o":45.1,"h":45.34,"l":44.79,"c":45.25,"v":1106400},{"d":"2016-10-24","o":45.73,"h":45.94,"l":44.9,"c":45.12,"v":1831900},{"d":"2016-10-25","o":45.08,"h":45.25,"l":44.77,"c":44.8,"v":914800},{"d":"2016-10-26","o":44.68,"h":45.05,"l":44.52,"c":44.83,"v":1883900},{"d":"2016-10-27","o":44.93,"h":44.99,"l":44.16,"c":44.19,"v":2069200},{"d":"2016-10-28","o":44.27,"h":44.8,"l":43.99,"c":44.13,"v":3740300},{"d":"2016-10-31","o":44.35,"h":44.47,"l":44.06,"c":44.1,"v":2757100},{"d":"2016-11-01","o":45,"h":46.03,"l":44.66,"c":44.89,"v":11642600},{"d":"2016-11-02","o":44.37,"h":45.01,"l":43.98,"c":44.1,"v":3617100},{"d":"2016-11-03","o":44.75,"h":44.9,"l":44.12,"c":44.26,"v":2909200},{"d":"2016-11-04","o":44.26,"h":44.9,"l":44.18,"c":44.39,"v":7383700},{"d":"2016-11-07","o":45.01,"h":45.16,"l":44.74,"c":44.86,"v":3153400},{"d":"2016-11-08","o":44.89,"h":45.57,"l":44.59,"c":45.41,"v":2705300},{"d":"2016-11-09","o":45.05,"h":47.07,"l":44.78,"c":46.8,"v":4065500},{"d":"2016-11-10","o":47.29,"h":48.08,"l":47.25,"c":47.92,"v":3391700},{"d":"2016-11-11","o":47.66,"h":47.89,"l":46.95,"c":47.28,"v":1914100},{"d":"2016-11-14","o":47.51,"h":47.98,"l":47.29,"c":47.84,"v":2497000},{"d":"2016-11-15","o":47.85,"h":48.09,"l":47.63,"c":48.07,"v":2116000},{"d":"2016-11-16","o":47.9,"h":48.16,"l":47.44,"c":47.46,"v":2025400},{"d":"2016-11-17","o":47.69,"h":48.44,"l":47.5,"c":48.2,"v":1894500},{"d":"2016-11-18","o":48.09,"h":48.18,"l":47.58,"c":47.65,"v":1241500},{"d":"2016-11-21","o":47.82,"h":48.14,"l":47.52,"c":47.61,"v":4565800},{"d":"2016-11-22","o":47.72,"h":47.87,"l":47.33,"c":47.56,"v":1795300},{"d":"2016-11-23","o":47.57,"h":47.6,"l":47.18,"c":47.47,"v":1708000},{"d":"2016-11-25","o":47.48,"h":47.74,"l":47.38,"c":47.47,"v":500800},{"d":"2016-11-28","o":47.31,"h":47.35,"l":46.12,"c":46.23,"v":3349800},{"d":"2016-11-29","o":46.21,"h":46.21,"l":45.78,"c":45.98,"v":3073300},{"d":"2016-11-30","o":46.37,"h":47.9,"l":46.31,"c":47.35,"v":4443700},{"d":"2016-12-01","o":47.72,"h":49.73,"l":47.52,"c":49.4,"v":5589500},{"d":"2016-12-02","o":49.4,"h":49.49,"l":47.99,"c":48.01,"v":3172800},{"d":"2016-12-05","o":48.17,"h":48.85,"l":48.16,"c":48.58,"v":2397900},{"d":"2016-12-06","o":48.48,"h":49.54,"l":48.38,"c":49.52,"v":4348000},{"d":"2016-12-07","o":49.81,"h":51,"l":49.48,"c":50.85,"v":3853700},{"d":"2016-12-08","o":50.85,"h":51.23,"l":50.55,"c":51.05,"v":2758400},{"d":"2016-12-09","o":51.04,"h":51.21,"l":50.64,"c":50.87,"v":1586000},{"d":"2016-12-12","o":50.88,"h":51.26,"l":50.43,"c":50.64,"v":2023600},{"d":"2016-12-13","o":50.71,"h":50.86,"l":50.2,"c":50.28,"v":1879800},{"d":"2016-12-14","o":50.02,"h":50.43,"l":49.8,"c":49.82,"v":2492900},{"d":"2016-12-15","o":49.75,"h":50.11,"l":49.57,"c":49.87,"v":1973200},{"d":"2016-12-16","o":49.84,"h":49.98,"l":49.15,"c":49.18,"v":2801200},{"d":"2016-12-19","o":49.2,"h":49.4,"l":48.88,"c":49.14,"v":1377200},{"d":"2016-12-20","o":49.28,"h":49.55,"l":49.11,"c":49.47,"v":967600},{"d":"2016-12-21","o":49.36,"h":49.7,"l":49.01,"c":49.3,"v":1317700},{"d":"2016-12-22","o":50.24,"h":50.38,"l":49.36,"c":49.42,"v":1155800},{"d":"2016-12-23","o":49.49,"h":49.74,"l":49.36,"c":49.45,"v":665900},{"d":"2016-12-27","o":49.44,"h":49.86,"l":49.37,"c":49.71,"v":572600},{"d":"2016-12-28","o":49.84,"h":49.93,"l":48.74,"c":48.75,"v":966400},{"d":"2016-12-29","o":48.75,"h":48.95,"l":48.45,"c":48.66,"v":889600},{"d":"2016-12-30","o":48.71,"h":48.83,"l":48.21,"c":48.6,"v":1045600},{"d":"2017-01-03","o":49.04,"h":49.37,"l":48.55,"c":49.22,"v":1965500},{"d":"2017-01-04","o":49.65,"h":50.07,"l":49.3,"c":49.81,"v":2478500},{"d":"2017-01-05","o":49.57,"h":49.75,"l":48.66,"c":49.18,"v":1433100},{"d":"2017-01-06","o":49.41,"h":50.19,"l":49.18,"c":50.07,"v":1534100},{"d":"2017-01-09","o":49.89,"h":50.12,"l":49.29,"c":49.63,"v":1499700},{"d":"2017-01-10","o":49.74,"h":50.07,"l":49.35,"c":49.87,"v":1411200},{"d":"2017-01-11","o":49.78,"h":50.08,"l":49.62,"c":49.98,"v":1121100},{"d":"2017-01-12","o":49.89,"h":50.51,"l":49.54,"c":50.44,"v":1410300},{"d":"2017-01-13","o":50.55,"h":51,"l":50.55,"c":50.66,"v":1471600},{"d":"2017-01-17","o":50.54,"h":50.66,"l":49.93,"c":50.28,"v":1356600},{"d":"2017-01-18","o":50.39,"h":50.77,"l":50.19,"c":50.71,"v":2030400},{"d":"2017-01-19","o":50.91,"h":51.18,"l":50.44,"c":50.68,"v":1685800},{"d":"2017-01-20","o":50.95,"h":51.18,"l":50.63,"c":50.81,"v":1224300},{"d":"2017-01-23","o":50.63,"h":50.98,"l":50.06,"c":50.46,"v":1332900},{"d":"2017-01-24","o":50.74,"h":51.35,"l":50.49,"c":51.18,"v":1026000},{"d":"2017-01-25","o":51.62,"h":52.43,"l":51.51,"c":52.4,"v":2017500},{"d":"2017-01-26","o":52.38,"h":52.83,"l":51.99,"c":52.18,"v":1880000},{"d":"2017-01-27","o":52.18,"h":52.43,"l":51.63,"c":51.81,"v":1343100},{"d":"2017-01-30","o":51.81,"h":52.04,"l":50.9,"c":51.39,"v":1470900},{"d":"2017-01-31","o":51.38,"h":51.46,"l":50.85,"c":51.1,"v":1688200},{"d":"2017-02-01","o":51.35,"h":51.56,"l":50.66,"c":51.09,"v":1706100},{"d":"2017-02-02","o":50.78,"h":51.08,"l":50.44,"c":51.04,"v":1025100},{"d":"2017-02-03","o":51.42,"h":51.7,"l":51.08,"c":51.51,"v":2067200},{"d":"2017-02-06","o":51.38,"h":51.99,"l":51.19,"c":51.66,"v":3851900},{"d":"2017-02-07","o":52.01,"h":52.87,"l":51.29,"c":51.68,"v":4780600},{"d":"2017-02-08","o":51.71,"h":52.48,"l":51.31,"c":52.35,"v":2368400},{"d":"2017-02-09","o":52.56,"h":53.44,"l":52.47,"c":53.13,"v":1850700},{"d":"2017-02-10","o":53.24,"h":53.65,"l":53.06,"c":53.52,"v":1712300},{"d":"2017-02-13","o":53.75,"h":53.89,"l":53.51,"c":53.67,"v":1741700},{"d":"2017-02-14","o":53.48,"h":53.63,"l":53.2,"c":53.58,"v":2152900},{"d":"2017-02-15","o":54,"h":54.4,"l":53.62,"c":54.28,"v":2007700},{"d":"2017-02-16","o":54.32,"h":54.43,"l":53.92,"c":54.37,"v":1763400},{"d":"2017-02-17","o":54.1,"h":54.5,"l":53.91,"c":54.5,"v":1719500},{"d":"2017-02-21","o":54.48,"h":55.18,"l":54.36,"c":55.15,"v":6020000},{"d":"2017-02-22","o":54.92,"h":55.32,"l":54.75,"c":55.31,"v":2534700},{"d":"2017-02-23","o":55.32,"h":55.48,"l":54.16,"c":54.49,"v":1771300},{"d":"2017-02-24","o":54.16,"h":54.66,"l":54.06,"c":54.63,"v":997700},{"d":"2017-02-27","o":54.72,"h":54.81,"l":54.4,"c":54.5,"v":1468800},{"d":"2017-02-28","o":54.52,"h":54.67,"l":53.83,"c":53.97,"v":1337500},{"d":"2017-03-01","o":54.75,"h":55.37,"l":54.75,"c":55.26,"v":1526800},{"d":"2017-03-02","o":55.31,"h":55.31,"l":54.66,"c":54.7,"v":1141300},{"d":"2017-03-03","o":54.76,"h":55.02,"l":54.43,"c":54.85,"v":1913200},{"d":"2017-03-06","o":54.36,"h":54.74,"l":54.28,"c":54.61,"v":1042600},{"d":"2017-03-07","o":54.74,"h":54.89,"l":54.44,"c":54.51,"v":1041300},{"d":"2017-03-08","o":54.75,"h":54.96,"l":54.39,"c":54.52,"v":1572100},{"d":"2017-03-09","o":54.54,"h":54.62,"l":53.75,"c":53.79,"v":1339400},{"d":"2017-03-10","o":53.92,"h":54.25,"l":53.55,"c":53.62,"v":2266300},{"d":"2017-03-13","o":53.7,"h":54.3,"l":53.66,"c":54.27,"v":1869700},{"d":"2017-03-14","o":53.92,"h":53.92,"l":53.18,"c":53.5,"v":1647200},{"d":"2017-03-15","o":53.64,"h":54.26,"l":53.6,"c":54.1,"v":1779600},{"d":"2017-03-16","o":54.33,"h":54.35,"l":53.88,"c":54.1,"v":1815000},{"d":"2017-03-17","o":54.33,"h":54.4,"l":53.86,"c":54.31,"v":1814400},{"d":"2017-03-20","o":54.36,"h":54.36,"l":54.02,"c":54.21,"v":773800},{"d":"2017-03-21","o":54.37,"h":54.45,"l":53.21,"c":53.3,"v":1902000},{"d":"2017-03-22","o":53.29,"h":53.53,"l":52.91,"c":53.36,"v":1503700},{"d":"2017-03-23","o":53.26,"h":53.75,"l":53.13,"c":53.46,"v":873700},{"d":"2017-03-24","o":53.45,"h":53.89,"l":53.2,"c":53.42,"v":1363500},{"d":"2017-03-27","o":52.47,"h":53.67,"l":52.42,"c":53.5,"v":1283600},{"d":"2017-03-28","o":53.25,"h":54.19,"l":53.21,"c":53.93,"v":1290400},{"d":"2017-03-29","o":53.86,"h":54.52,"l":53.68,"c":54.19,"v":1357700},{"d":"2017-03-30","o":54.09,"h":54.41,"l":53.93,"c":54.12,"v":1158000},{"d":"2017-03-31","o":53.92,"h":54.26,"l":53.78,"c":54.08,"v":1214700},{"d":"2017-04-03","o":54.09,"h":54.49,"l":53.52,"c":53.67,"v":1570400},{"d":"2017-04-04","o":53.59,"h":53.92,"l":53.5,"c":53.76,"v":877400},{"d":"2017-04-05","o":54.06,"h":54.53,"l":53.59,"c":53.69,"v":1099200},{"d":"2017-04-06","o":53.73,"h":54.43,"l":53.66,"c":54.21,"v":1054400},{"d":"2017-04-07","o":54.12,"h":54.28,"l":53.92,"c":54.15,"v":1408500},{"d":"2017-04-10","o":54.13,"h":54.86,"l":54.13,"c":54.51,"v":835000},{"d":"2017-04-11","o":54.41,"h":54.55,"l":53.94,"c":54.49,"v":694400},{"d":"2017-04-12","o":54.35,"h":54.49,"l":53.47,"c":53.52,"v":2350700},{"d":"2017-04-13","o":53.35,"h":53.79,"l":53.19,"c":53.2,"v":1736800},{"d":"2017-04-17","o":53.5,"h":53.98,"l":53.32,"c":53.97,"v":1173400},{"d":"2017-04-18","o":53.78,"h":54.21,"l":53.65,"c":53.98,"v":1211600},{"d":"2017-04-19","o":54.15,"h":54.39,"l":53.71,"c":53.86,"v":1130400},{"d":"2017-04-20","o":54.19,"h":54.88,"l":54.11,"c":54.77,"v":1658900},{"d":"2017-04-21","o":54.8,"h":55.17,"l":54.76,"c":54.84,"v":2092800},{"d":"2017-04-24","o":55.53,"h":56.66,"l":55.28,"c":56.58,"v":2501800},{"d":"2017-04-25","o":56.94,"h":57.33,"l":56.69,"c":57.03,"v":1810700},{"d":"2017-04-26","o":57.12,"h":57.45,"l":57.02,"c":57.1,"v":2058000},{"d":"2017-04-27","o":57.11,"h":57.56,"l":56.96,"c":57.26,"v":1391700},{"d":"2017-04-28","o":57.23,"h":57.59,"l":56.95,"c":57.2,"v":2095300},{"d":"2017-05-01","o":57.39,"h":57.64,"l":56.66,"c":57.59,"v":3255000},{"d":"2017-05-02","o":57.51,"h":59.53,"l":57.44,"c":59.03,"v":4210000},{"d":"2017-05-03","o":58.9,"h":60.43,"l":58.9,"c":59.91,"v":3772600},{"d":"2017-05-04","o":60,"h":60.69,"l":59.91,"c":60.39,"v":2431800},{"d":"2017-05-05","o":60.42,"h":60.67,"l":60.12,"c":60.19,"v":2398500},{"d":"2017-05-08","o":60.11,"h":60.32,"l":59.8,"c":59.93,"v":1476000},{"d":"2017-05-09","o":59.79,"h":60.42,"l":59.78,"c":60.3,"v":1056100},{"d":"2017-05-10","o":59.96,"h":60.2,"l":59.64,"c":59.95,"v":965200},{"d":"2017-05-11","o":59.62,"h":59.88,"l":59.18,"c":59.85,"v":1287600},{"d":"2017-05-12","o":59.65,"h":59.83,"l":59.29,"c":59.47,"v":1158000},{"d":"2017-05-15","o":59.69,"h":59.93,"l":59.47,"c":59.72,"v":1138300},{"d":"2017-05-16","o":59.72,"h":59.95,"l":59.43,"c":59.81,"v":856700},{"d":"2017-05-17","o":59.81,"h":59.81,"l":59.05,"c":59.47,"v":1649000},{"d":"2017-05-18","o":59,"h":59.58,"l":58.73,"c":59.14,"v":2145800},{"d":"2017-05-19","o":59.5,"h":60.37,"l":59.36,"c":60.06,"v":1455100},{"d":"2017-05-22","o":60.28,"h":60.82,"l":60.14,"c":60.58,"v":1016700},{"d":"2017-05-23","o":60.74,"h":60.87,"l":60.44,"c":60.56,"v":1195700},{"d":"2017-05-24","o":60.83,"h":61.3,"l":60.63,"c":60.99,"v":1175800},{"d":"2017-05-25","o":61.12,"h":61.37,"l":60.87,"c":61.09,"v":873400},{"d":"2017-05-26","o":60.95,"h":61.27,"l":60.73,"c":60.87,"v":568900},{"d":"2017-05-30","o":60.65,"h":60.87,"l":60.42,"c":60.8,"v":732400},{"d":"2017-05-31","o":60.89,"h":61.1,"l":60.25,"c":61.02,"v":1315500},{"d":"2017-06-01","o":61.2,"h":61.75,"l":60.83,"c":61.51,"v":1627100},{"d":"2017-06-02","o":61.59,"h":62.19,"l":61.36,"c":61.86,"v":1186100},{"d":"2017-06-05","o":61.87,"h":62.13,"l":61.67,"c":61.8,"v":741900},{"d":"2017-06-06","o":61.38,"h":61.76,"l":61.25,"c":61.5,"v":1256100},{"d":"2017-06-07","o":61.66,"h":61.83,"l":61.23,"c":61.53,"v":1070300},{"d":"2017-06-08","o":61.53,"h":62.02,"l":61.25,"c":61.96,"v":1190300},{"d":"2017-06-09","o":62.06,"h":62.86,"l":61.97,"c":62.38,"v":1580700},{"d":"2017-06-12","o":62.34,"h":62.67,"l":61.75,"c":61.76,"v":1200800},{"d":"2017-06-13","o":61.88,"h":62.26,"l":61.72,"c":62.05,"v":586100},{"d":"2017-06-14","o":62.07,"h":62.12,"l":61.43,"c":61.54,"v":900600},{"d":"2017-06-15","o":61.17,"h":62.24,"l":61.1,"c":62.21,"v":783300},{"d":"2017-06-16","o":62.29,"h":62.62,"l":61.94,"c":62.33,"v":1464400},{"d":"2017-06-19","o":62.54,"h":62.89,"l":62.33,"c":62.86,"v":707500},{"d":"2017-06-20","o":62.69,"h":62.75,"l":61.83,"c":61.87,"v":977900},{"d":"2017-06-21","o":61.84,"h":61.87,"l":60.45,"c":60.51,"v":1984100},{"d":"2017-06-22","o":60.54,"h":60.83,"l":60.26,"c":60.58,"v":994000},{"d":"2017-06-23","o":60.54,"h":60.73,"l":60.38,"c":60.43,"v":1653200},{"d":"2017-06-26","o":60.71,"h":60.99,"l":60.25,"c":60.42,"v":1160000},{"d":"2017-06-27","o":60.32,"h":60.42,"l":60.09,"c":60.09,"v":773000},{"d":"2017-06-28","o":60.45,"h":60.81,"l":60.23,"c":60.57,"v":848600},{"d":"2017-06-29","o":60.67,"h":60.81,"l":59.56,"c":60,"v":1839500},{"d":"2017-06-30","o":60.34,"h":60.94,"l":60.34,"c":60.57,"v":2045300},{"d":"2017-07-03","o":61,"h":61.68,"l":60.74,"c":61.21,"v":563100},{"d":"2017-07-05","o":61.23,"h":61.6,"l":61.15,"c":61.22,"v":988800},{"d":"2017-07-06","o":60.97,"h":61.33,"l":60.72,"c":61.17,"v":1050200},{"d":"2017-07-07","o":61.35,"h":62.04,"l":61.07,"c":61.56,"v":849500},{"d":"2017-07-10","o":61.54,"h":62.14,"l":61.37,"c":61.7,"v":1072900},{"d":"2017-07-11","o":61.65,"h":61.82,"l":60.73,"c":61.62,"v":1020300},{"d":"2017-07-12","o":62,"h":62.31,"l":61.89,"c":62.22,"v":973000},{"d":"2017-07-13","o":62.23,"h":62.24,"l":61.7,"c":61.76,"v":735000},{"d":"2017-07-14","o":61.8,"h":62.09,"l":61.57,"c":61.9,"v":758800},{"d":"2017-07-17","o":61.87,"h":61.95,"l":61.47,"c":61.87,"v":1014700},{"d":"2017-07-18","o":61.66,"h":61.75,"l":61.31,"c":61.41,"v":537700},{"d":"2017-07-19","o":61.62,"h":61.63,"l":61.28,"c":61.62,"v":742000},{"d":"2017-07-20","o":61.58,"h":61.72,"l":61.07,"c":61.14,"v":650000},{"d":"2017-07-21","o":60.86,"h":60.92,"l":60.5,"c":60.91,"v":1096300},{"d":"2017-07-24","o":61.06,"h":61.37,"l":61.03,"c":61.21,"v":686500},{"d":"2017-07-25","o":61.62,"h":61.91,"l":61.32,"c":61.78,"v":878100},{"d":"2017-07-26","o":61.78,"h":61.96,"l":61.35,"c":61.51,"v":637400},{"d":"2017-07-27","o":61.62,"h":61.71,"l":61.19,"c":61.6,"v":1167500},{"d":"2017-07-28","o":61.64,"h":62,"l":61.29,"c":61.85,"v":871400},{"d":"2017-07-31","o":62.01,"h":62.01,"l":61.55,"c":61.58,"v":771300},{"d":"2017-08-01","o":61.74,"h":62.08,"l":61.09,"c":61.62,"v":1200900},{"d":"2017-08-02","o":61.31,"h":64.97,"l":60.95,"c":64.23,"v":3210400},{"d":"2017-08-03","o":64.34,"h":64.95,"l":63.81,"c":64.4,"v":1078100},{"d":"2017-08-04","o":64.51,"h":64.73,"l":64.23,"c":64.52,"v":815300},{"d":"2017-08-07","o":64.44,"h":64.59,"l":64.13,"c":64.19,"v":641800},{"d":"2017-08-08","o":64.08,"h":64.4,"l":63.63,"c":63.8,"v":594600},{"d":"2017-08-09","o":63.65,"h":63.83,"l":63.23,"c":63.56,"v":886600},{"d":"2017-08-10","o":63.24,"h":63.41,"l":62.69,"c":62.74,"v":618000},{"d":"2017-08-11","o":62.61,"h":63.02,"l":62.41,"c":62.58,"v":711900},{"d":"2017-08-14","o":63,"h":63.47,"l":62.86,"c":63.12,"v":770600},{"d":"2017-08-15","o":63.25,"h":63.42,"l":63.07,"c":63.11,"v":536900},{"d":"2017-08-16","o":63.42,"h":63.44,"l":63.08,"c":63.11,"v":541600},{"d":"2017-08-17","o":63.03,"h":63.27,"l":62.77,"c":62.79,"v":1270200},{"d":"2017-08-18","o":62.61,"h":63.17,"l":62.46,"c":62.94,"v":875100},{"d":"2017-08-21","o":62.87,"h":63,"l":62.23,"c":62.38,"v":597600},{"d":"2017-08-22","o":62.57,"h":63.08,"l":62.33,"c":62.94,"v":690100},{"d":"2017-08-23","o":62.59,"h":62.7,"l":62.1,"c":62.46,"v":819200},{"d":"2017-08-24","o":62.55,"h":63.03,"l":62.46,"c":62.51,"v":759600},{"d":"2017-08-25","o":62.8,"h":63,"l":62.39,"c":62.52,"v":577100},{"d":"2017-08-28","o":62.59,"h":62.78,"l":62.12,"c":62.38,"v":431900},{"d":"2017-08-29","o":61.84,"h":62.65,"l":61.77,"c":62.57,"v":678200},{"d":"2017-08-30","o":62.51,"h":62.79,"l":62.47,"c":62.68,"v":684300},{"d":"2017-08-31","o":62.7,"h":63.3,"l":62.66,"c":63.25,"v":1187900},{"d":"2017-09-01","o":63.3,"h":63.52,"l":62.92,"c":63.23,"v":1101500},{"d":"2017-09-05","o":63.21,"h":63.46,"l":62.83,"c":63.01,"v":793700},{"d":"2017-09-06","o":63.4,"h":63.49,"l":63.04,"c":63.46,"v":848300},{"d":"2017-09-07","o":63.51,"h":63.63,"l":62.82,"c":63.6,"v":702600},{"d":"2017-09-08","o":63.52,"h":64.28,"l":63.28,"c":64.05,"v":1163700},{"d":"2017-09-11","o":64.32,"h":64.52,"l":63.86,"c":64.41,"v":1034600},{"d":"2017-09-12","o":64.57,"h":65.03,"l":64.52,"c":64.92,"v":864900},{"d":"2017-09-13","o":64.73,"h":65.11,"l":64.56,"c":65.1,"v":517800},{"d":"2017-09-14","o":65,"h":65.3,"l":64.7,"c":65.26,"v":760900},{"d":"2017-09-15","o":65.22,"h":65.84,"l":65.06,"c":65.33,"v":1328300},{"d":"2017-09-18","o":65.49,"h":66.36,"l":65.36,"c":66.31,"v":1016400},{"d":"2017-09-19","o":66.2,"h":66.49,"l":66.04,"c":66.37,"v":657800},{"d":"2017-09-20","o":66.53,"h":66.64,"l":66.08,"c":66.4,"v":1283700},{"d":"2017-09-21","o":66.36,"h":66.7,"l":66.03,"c":66.11,"v":860900},{"d":"2017-09-22","o":66.07,"h":66.17,"l":65.44,"c":65.59,"v":1015500},{"d":"2017-09-25","o":65.57,"h":65.74,"l":64.81,"c":65.03,"v":1338700},{"d":"2017-09-26","o":65.13,"h":65.77,"l":65,"c":65.42,"v":1197300},{"d":"2017-09-27","o":65.66,"h":66.39,"l":65.66,"c":66.27,"v":1510500},{"d":"2017-09-28","o":66.2,"h":66.3,"l":65.26,"c":65.55,"v":940000},{"d":"2017-09-29","o":65.47,"h":66.18,"l":65.45,"c":66.04,"v":794500},{"d":"2017-10-02","o":66,"h":66.84,"l":65.65,"c":66.83,"v":889500},{"d":"2017-10-03","o":66.8,"h":66.89,"l":66.07,"c":66.29,"v":1013100},{"d":"2017-10-04","o":66.22,"h":67.05,"l":66.08,"c":66.95,"v":661000},{"d":"2017-10-05","o":66.9,"h":67.07,"l":66.52,"c":66.86,"v":1070600},{"d":"2017-10-06","o":66.77,"h":67.01,"l":66.49,"c":66.99,"v":642200},{"d":"2017-10-09","o":67,"h":67.36,"l":66.74,"c":67.11,"v":623300},{"d":"2017-10-10","o":67.26,"h":67.38,"l":66.93,"c":67.16,"v":1086500},{"d":"2017-10-11","o":67.15,"h":67.19,"l":66.74,"c":66.97,"v":880800},{"d":"2017-10-12","o":66.89,"h":67.59,"l":66.89,"c":67.11,"v":982000},{"d":"2017-10-13","o":67.55,"h":67.65,"l":67.15,"c":67.2,"v":860600},{"d":"2017-10-16","o":67.5,"h":67.78,"l":67,"c":67.77,"v":518700},{"d":"2017-10-17","o":67.75,"h":68.19,"l":67.75,"c":67.92,"v":885200},{"d":"2017-10-18","o":68.04,"h":68.14,"l":67.57,"c":67.92,"v":984600},{"d":"2017-10-19","o":67.7,"h":68.4,"l":67.47,"c":68.4,"v":680400},{"d":"2017-10-20","o":68.71,"h":68.83,"l":68.31,"c":68.58,"v":810400},{"d":"2017-10-23","o":68.62,"h":68.84,"l":68.3,"c":68.49,"v":1178400},{"d":"2017-10-24","o":68.58,"h":69.07,"l":68.58,"c":68.73,"v":889500},{"d":"2017-10-25","o":68.7,"h":69.05,"l":67.83,"c":68.51,"v":987100},{"d":"2017-10-26","o":68.93,"h":69.31,"l":68.53,"c":69.23,"v":843300},{"d":"2017-10-27","o":69.1,"h":69.42,"l":68.75,"c":69.19,"v":1006300},{"d":"2017-10-30","o":70.26,"h":70.26,"l":67.61,"c":67.63,"v":1634500},{"d":"2017-10-31","o":67.75,"h":67.98,"l":67.3,"c":67.49,"v":1406400},{"d":"2017-11-01","o":67.94,"h":67.97,"l":66.92,"c":67.25,"v":1860900},{"d":"2017-11-02","o":67.79,"h":68.51,"l":66.97,"c":68.38,"v":3550300},{"d":"2017-11-03","o":68.78,"h":69.11,"l":67.49,"c":67.66,"v":2380600},{"d":"2017-11-06","o":67.75,"h":68.76,"l":67.62,"c":68.55,"v":1500000},{"d":"2017-11-07","o":68.59,"h":68.89,"l":68.28,"c":68.56,"v":1352000},{"d":"2017-11-08","o":68.25,"h":68.6,"l":67.53,"c":68.05,"v":1322200},{"d":"2017-11-09","o":67.7,"h":68.6,"l":67.6,"c":68.01,"v":1284000},{"d":"2017-11-10","o":67.85,"h":68.34,"l":67.68,"c":68.23,"v":1039700},{"d":"2017-11-13","o":68.13,"h":68.99,"l":68.03,"c":68.89,"v":1953500},{"d":"2017-11-14","o":68.63,"h":69.5,"l":68.63,"c":69.49,"v":1927400},{"d":"2017-11-15","o":69.01,"h":69.44,"l":68.64,"c":68.82,"v":1813800},{"d":"2017-11-16","o":69.23,"h":70.43,"l":69,"c":70.12,"v":1985100},{"d":"2017-11-17","o":69.95,"h":70.43,"l":69.69,"c":70.26,"v":2939400},{"d":"2017-11-20","o":70.38,"h":70.95,"l":70.21,"c":70.66,"v":1761800},{"d":"2017-11-21","o":70.81,"h":71.24,"l":70.2,"c":70.35,"v":1473700},{"d":"2017-11-22","o":70.43,"h":70.57,"l":70.05,"c":70.24,"v":1000200},{"d":"2017-11-24","o":70.32,"h":70.54,"l":70.1,"c":70.24,"v":280800},{"d":"2017-11-27","o":70.32,"h":70.8,"l":70.23,"c":70.6,"v":911500},{"d":"2017-11-28","o":70.82,"h":72.03,"l":70.77,"c":72,"v":1510600},{"d":"2017-11-29","o":72.09,"h":72.09,"l":71.27,"c":71.68,"v":1357400},{"d":"2017-11-30","o":71.78,"h":73.06,"l":71.78,"c":72.69,"v":1569700},{"d":"2017-12-01","o":72.6,"h":72.79,"l":70.57,"c":72.09,"v":1321700},{"d":"2017-12-04","o":72.61,"h":72.94,"l":71.74,"c":71.79,"v":988900},{"d":"2017-12-05","o":71.7,"h":71.96,"l":70.86,"c":71.05,"v":1117600},{"d":"2017-12-06","o":71.08,"h":71.56,"l":70.88,"c":71.04,"v":729300},{"d":"2017-12-07","o":71,"h":71.46,"l":70.74,"c":71.4,"v":1103600},{"d":"2017-12-08","o":71.7,"h":71.91,"l":71.35,"c":71.74,"v":865500},{"d":"2017-12-11","o":71.83,"h":72.1,"l":71.61,"c":71.91,"v":953500},{"d":"2017-12-12","o":71.92,"h":72.28,"l":71.8,"c":72.13,"v":1060900},{"d":"2017-12-13","o":72.05,"h":72.3,"l":71.68,"c":71.71,"v":740800},{"d":"2017-12-14","o":71.95,"h":72.14,"l":70.94,"c":70.96,"v":807000},{"d":"2017-12-15","o":71.17,"h":71.41,"l":71.04,"c":71.22,"v":3172300},{"d":"2017-12-18","o":71.39,"h":72.26,"l":71.39,"c":71.5,"v":1240200},{"d":"2017-12-19","o":71.81,"h":72.32,"l":71.33,"c":72.06,"v":1519700},{"d":"2017-12-20","o":72.14,"h":72.67,"l":72.04,"c":72.48,"v":1553000},{"d":"2017-12-21","o":72.8,"h":72.93,"l":72.32,"c":72.62,"v":681600},{"d":"2017-12-22","o":72.89,"h":72.94,"l":72.26,"c":72.6,"v":565500},{"d":"2017-12-26","o":72.71,"h":72.71,"l":72.35,"c":72.54,"v":235500},{"d":"2017-12-27","o":72.7,"h":72.92,"l":72.45,"c":72.67,"v":507500},{"d":"2017-12-28","o":72.91,"h":72.93,"l":72.05,"c":72.87,"v":570400},{"d":"2017-12-29","o":73,"h":73.06,"l":72.37,"c":72.47,"v":886600},{"d":"2018-01-02","o":72.89,"h":73.29,"l":72.14,"c":72.75,"v":791800},{"d":"2018-01-03","o":72.43,"h":73.39,"l":72.43,"c":73.39,"v":1118500},{"d":"2018-01-04","o":73.67,"h":74.5,"l":73.6,"c":73.98,"v":1166500},{"d":"2018-01-05","o":74.12,"h":74.3,"l":73.52,"c":73.79,"v":2135000},{"d":"2018-01-08","o":73.73,"h":74.34,"l":73.2,"c":74.28,"v":1642300},{"d":"2018-01-09","o":74.19,"h":74.36,"l":73.75,"c":74,"v":1166500},{"d":"2018-01-10","o":73.79,"h":73.93,"l":73.46,"c":73.72,"v":789000},{"d":"2018-01-11","o":73.76,"h":74.58,"l":73.62,"c":74.57,"v":930400},{"d":"2018-01-12","o":74.89,"h":75.42,"l":74.6,"c":75.2,"v":738700},{"d":"2018-01-16","o":75.45,"h":75.62,"l":74.59,"c":74.91,"v":773300},{"d":"2018-01-17","o":75.38,"h":76.14,"l":75.05,"c":76.03,"v":1297600},{"d":"2018-01-18","o":76.36,"h":76.44,"l":75.8,"c":76.07,"v":1174100},{"d":"2018-01-19","o":76.41,"h":77.32,"l":76.41,"c":76.98,"v":1649700},{"d":"2018-01-22","o":76.8,"h":76.94,"l":76.1,"c":76.5,"v":792300},{"d":"2018-01-23","o":76.48,"h":77.38,"l":76.35,"c":77,"v":823500},{"d":"2018-01-24","o":77.13,"h":77.35,"l":76.1,"c":76.9,"v":806900},{"d":"2018-01-25","o":77.37,"h":77.54,"l":76.38,"c":76.98,"v":695200},{"d":"2018-01-26","o":77.37,"h":78.09,"l":76.78,"c":78.08,"v":775300},{"d":"2018-01-29","o":77.74,"h":78.16,"l":77.47,"c":77.49,"v":1029700},{"d":"2018-01-30","o":77.33,"h":77.9,"l":76.55,"c":76.55,"v":1638400},{"d":"2018-01-31","o":76.74,"h":77.24,"l":75.93,"c":76.3,"v":1612100},{"d":"2018-02-01","o":77.31,"h":78.51,"l":76.15,"c":77.91,"v":1625800},{"d":"2018-02-02","o":77.84,"h":78.37,"l":77.16,"c":77.25,"v":1949800},{"d":"2018-02-05","o":76.78,"h":77.46,"l":73.88,"c":73.9,"v":2557600},{"d":"2018-02-06","o":72.41,"h":75.32,"l":71.58,"c":74.71,"v":2698900},{"d":"2018-02-07","o":74.25,"h":75,"l":74.1,"c":74.16,"v":1569100},{"d":"2018-02-08","o":74.13,"h":74.49,"l":72.01,"c":72.05,"v":1594500},{"d":"2018-02-09","o":72.73,"h":72.92,"l":71.16,"c":72.3,"v":2040000},{"d":"2018-02-12","o":73.05,"h":74.33,"l":72.64,"c":74,"v":1739800},{"d":"2018-02-13","o":73.86,"h":74.56,"l":73.51,"c":74.42,"v":981300},{"d":"2018-02-14","o":74.05,"h":74.87,"l":73.84,"c":74.71,"v":902200},{"d":"2018-02-15","o":75.35,"h":75.87,"l":74.55,"c":75.84,"v":1162000},{"d":"2018-02-16","o":75.56,"h":76.94,"l":75.42,"c":76.55,"v":1390600},{"d":"2018-02-20","o":76.14,"h":77.06,"l":75.64,"c":75.72,"v":1143800},{"d":"2018-02-21","o":75.82,"h":77.11,"l":75.82,"c":76.35,"v":1261500},{"d":"2018-02-22","o":76.49,"h":77.14,"l":76.29,"c":76.47,"v":744600},{"d":"2018-02-23","o":76.89,"h":77.05,"l":75.9,"c":76.76,"v":1006000},{"d":"2018-02-26","o":77.19,"h":78.62,"l":76.95,"c":78.4,"v":1271600},{"d":"2018-02-27","o":78.35,"h":79.1,"l":77.67,"c":77.68,"v":1054100},{"d":"2018-02-28","o":77.88,"h":78.02,"l":75.71,"c":75.74,"v":1494100},{"d":"2018-03-01","o":75.75,"h":75.88,"l":73.73,"c":74.18,"v":985400},{"d":"2018-03-02","o":73.56,"h":74.7,"l":73.19,"c":74.52,"v":997200},{"d":"2018-03-05","o":73.97,"h":75.49,"l":73.61,"c":75.2,"v":935100},{"d":"2018-03-06","o":75.53,"h":76.13,"l":74.78,"c":76.11,"v":1074000},{"d":"2018-03-07","o":75.28,"h":76.68,"l":74.29,"c":76.52,"v":1322200},{"d":"2018-03-08","o":76.75,"h":77.28,"l":76.35,"c":77.25,"v":849000},{"d":"2018-03-09","o":77.8,"h":78.81,"l":77.57,"c":78.79,"v":778900},{"d":"2018-03-12","o":78.81,"h":78.87,"l":78.11,"c":78.35,"v":969000},{"d":"2018-03-13","o":78.52,"h":79.32,"l":78.13,"c":78.38,"v":807500},{"d":"2018-03-14","o":78.95,"h":79.01,"l":78.08,"c":78.2,"v":766100},{"d":"2018-03-15","o":78.36,"h":78.58,"l":77.82,"c":77.96,"v":612400},{"d":"2018-03-16","o":77.95,"h":78.83,"l":77.73,"c":78.68,"v":1433900},{"d":"2018-03-19","o":78.36,"h":78.52,"l":77.17,"c":77.87,"v":830500},{"d":"2018-03-20","o":78.2,"h":78.96,"l":78.07,"c":78.43,"v":982700},{"d":"2018-03-21","o":78.6,"h":79.15,"l":78.13,"c":78.13,"v":998700},{"d":"2018-03-22","o":77.4,"h":77.84,"l":76.12,"c":76.18,"v":1226200},{"d":"2018-03-23","o":76.4,"h":76.82,"l":74.53,"c":74.61,"v":931600},{"d":"2018-03-26","o":75.71,"h":76.93,"l":74.98,"c":76.79,"v":924200},{"d":"2018-03-27","o":76.88,"h":77.01,"l":74.91,"c":75.07,"v":1164000},{"d":"2018-03-28","o":75.04,"h":75.59,"l":74.52,"c":74.95,"v":1230500},{"d":"2018-03-29","o":75.49,"h":76.56,"l":75.32,"c":75.97,"v":852000},{"d":"2018-04-02","o":75.97,"h":75.97,"l":73.52,"c":74.66,"v":841300},{"d":"2018-04-03","o":74.87,"h":75.67,"l":74.4,"c":75.63,"v":982000},{"d":"2018-04-04","o":74.44,"h":75.89,"l":73.89,"c":75.67,"v":883200},{"d":"2018-04-05","o":76.04,"h":76.74,"l":75.9,"c":76.41,"v":867500},{"d":"2018-04-06","o":75.41,"h":75.86,"l":72.72,"c":73.54,"v":1201400},{"d":"2018-04-09","o":74.23,"h":74.86,"l":73.23,"c":73.37,"v":1077300},{"d":"2018-04-10","o":74.59,"h":75,"l":74.07,"c":74.53,"v":969600},{"d":"2018-04-11","o":73.87,"h":74.51,"l":73.62,"c":74.07,"v":858000},{"d":"2018-04-12","o":75.15,"h":75.74,"l":74.75,"c":75.15,"v":1229500},{"d":"2018-04-13","o":75.56,"h":75.78,"l":74.61,"c":74.94,"v":679700},{"d":"2018-04-16","o":75.68,"h":76.14,"l":75.27,"c":75.6,"v":646600},{"d":"2018-04-17","o":75.91,"h":76.62,"l":75.68,"c":76.38,"v":935200},{"d":"2018-04-18","o":76.77,"h":77.2,"l":76.41,"c":76.98,"v":750300},{"d":"2018-04-19","o":76.86,"h":77.13,"l":76.13,"c":76.53,"v":641600},{"d":"2018-04-20","o":76.05,"h":76.32,"l":75.32,"c":75.81,"v":1349700},{"d":"2018-04-23","o":75.86,"h":76.04,"l":74.54,"c":74.83,"v":1225000},{"d":"2018-04-24","o":74.95,"h":75.24,"l":70.85,"c":71.82,"v":1736800},{"d":"2018-04-25","o":71.3,"h":72.05,"l":70.57,"c":71.95,"v":2431200},{"d":"2018-04-26","o":72.06,"h":72.17,"l":71.03,"c":71.5,"v":1452800},{"d":"2018-04-27","o":71.53,"h":71.53,"l":70.3,"c":70.95,"v":1931800},{"d":"2018-04-30","o":71.08,"h":71.28,"l":69.79,"c":69.8,"v":1861200},{"d":"2018-05-01","o":69.74,"h":69.78,"l":68.57,"c":69.26,"v":3139500},{"d":"2018-05-02","o":70.11,"h":72.36,"l":69.97,"c":70.15,"v":2751400},{"d":"2018-05-03","o":70.01,"h":71.06,"l":69.5,"c":69.99,"v":4585800},{"d":"2018-05-04","o":69.71,"h":71.66,"l":69.58,"c":71.5,"v":3295700},{"d":"2018-05-07","o":71.64,"h":72.89,"l":71.5,"c":72.8,"v":1849900},{"d":"2018-05-08","o":72.89,"h":73.54,"l":72.65,"c":73.45,"v":1748000},{"d":"2018-05-09","o":73.78,"h":75.05,"l":73.39,"c":74.8,"v":1879500},{"d":"2018-05-10","o":75.21,"h":75.21,"l":74.27,"c":74.69,"v":1788800},{"d":"2018-05-11","o":74.79,"h":75.16,"l":74.29,"c":74.81,"v":1374500},{"d":"2018-05-14","o":75.02,"h":75.02,"l":74.05,"c":74.25,"v":1078600},{"d":"2018-05-15","o":74,"h":74.55,"l":73.7,"c":74.25,"v":1316800},{"d":"2018-05-16","o":74.38,"h":75.16,"l":74.08,"c":74.92,"v":1189900},{"d":"2018-05-17","o":74.96,"h":75.71,"l":74.68,"c":75.33,"v":1264400},{"d":"2018-05-18","o":75.39,"h":76.1,"l":75.2,"c":75.54,"v":1187100},{"d":"2018-05-21","o":76,"h":76.69,"l":76,"c":76.24,"v":1069700},{"d":"2018-05-22","o":76.36,"h":76.53,"l":75.5,"c":75.57,"v":918500},{"d":"2018-05-23","o":75.03,"h":75.19,"l":74.21,"c":74.92,"v":1024200},{"d":"2018-05-24","o":74.9,"h":76.12,"l":74.77,"c":76.06,"v":1332300},{"d":"2018-05-25","o":75.74,"h":76.07,"l":74.9,"c":75.09,"v":1126100},{"d":"2018-05-29","o":74.4,"h":74.6,"l":73.2,"c":73.61,"v":1153900},{"d":"2018-05-30","o":74.1,"h":75.05,"l":73.9,"c":74.71,"v":1414400},{"d":"2018-05-31","o":74.79,"h":74.89,"l":72.95,"c":73.03,"v":2477400},{"d":"2018-06-01","o":73.77,"h":74.64,"l":73.52,"c":74.21,"v":1238900},{"d":"2018-06-04","o":74.58,"h":74.83,"l":74.21,"c":74.72,"v":895100},{"d":"2018-06-05","o":74.72,"h":75.7,"l":74.72,"c":75.61,"v":1569100},{"d":"2018-06-06","o":75.65,"h":75.96,"l":75.14,"c":75.96,"v":1245200},{"d":"2018-06-07","o":76,"h":76.2,"l":75.37,"c":75.78,"v":831400},{"d":"2018-06-08","o":75.77,"h":75.88,"l":75.28,"c":75.75,"v":608300},{"d":"2018-06-11","o":75.75,"h":76.12,"l":75.44,"c":75.62,"v":1557400},{"d":"2018-06-12","o":75.77,"h":76.01,"l":75.47,"c":75.85,"v":654100},{"d":"2018-06-13","o":76.02,"h":76.21,"l":75.27,"c":75.33,"v":1010000},{"d":"2018-06-14","o":75.26,"h":75.6,"l":74.52,"c":74.84,"v":887300},{"d":"2018-06-15","o":74.54,"h":75.17,"l":74.15,"c":75.09,"v":1503800},{"d":"2018-06-18","o":74.39,"h":75.02,"l":74.05,"c":74.89,"v":838800},{"d":"2018-06-19","o":73.99,"h":74.19,"l":72.69,"c":73.38,"v":1209700},{"d":"2018-06-20","o":73.88,"h":73.88,"l":73.09,"c":73.31,"v":771200},{"d":"2018-06-21","o":72.92,"h":72.92,"l":71.86,"c":72.49,"v":1495600},{"d":"2018-06-22","o":73.09,"h":73.35,"l":72.69,"c":73,"v":1444800},{"d":"2018-06-25","o":72.76,"h":72.89,"l":71.7,"c":72.5,"v":1310500},{"d":"2018-06-26","o":72.65,"h":73.07,"l":72.24,"c":72.29,"v":1060000},{"d":"2018-06-27","o":72.68,"h":73.69,"l":71.48,"c":71.51,"v":1468400},{"d":"2018-06-28","o":71.57,"h":72.05,"l":71.04,"c":71.71,"v":894600},{"d":"2018-06-29","o":72.16,"h":73,"l":72,"c":72.16,"v":1282500},{"d":"2018-07-02","o":71.46,"h":71.95,"l":70.79,"c":71.91,"v":1244100},{"d":"2018-07-03","o":72.43,"h":72.79,"l":71.42,"c":71.57,"v":532300},{"d":"2018-07-05","o":72.06,"h":72.13,"l":71.3,"c":71.98,"v":961200},{"d":"2018-07-06","o":71.82,"h":72.23,"l":71.6,"c":71.89,"v":613100},{"d":"2018-07-09","o":71.94,"h":73.1,"l":71.94,"c":73.03,"v":769700},{"d":"2018-07-10","o":73.45,"h":73.72,"l":73.13,"c":73.37,"v":1442100},{"d":"2018-07-11","o":72.63,"h":72.93,"l":71.8,"c":72.06,"v":976400},{"d":"2018-07-12","o":72.67,"h":73.31,"l":72.16,"c":73.21,"v":824200},{"d":"2018-07-13","o":73.1,"h":73.91,"l":73.1,"c":73.7,"v":550200},{"d":"2018-07-16","o":73.75,"h":73.9,"l":72.77,"c":72.97,"v":515400},{"d":"2018-07-17","o":72.85,"h":73.37,"l":72.65,"c":73.18,"v":804200},{"d":"2018-07-18","o":73.35,"h":73.86,"l":73.08,"c":73.76,"v":733600},{"d":"2018-07-19","o":73.47,"h":73.78,"l":73.27,"c":73.64,"v":639800},{"d":"2018-07-20","o":73.32,"h":74.03,"l":73.19,"c":73.57,"v":763100},{"d":"2018-07-23","o":73.45,"h":73.45,"l":72.64,"c":72.71,"v":809600},{"d":"2018-07-24","o":73.22,"h":73.89,"l":73.12,"c":73.44,"v":1025300},{"d":"2018-07-25","o":73.37,"h":75.43,"l":73.28,"c":75.32,"v":1580300},{"d":"2018-07-26","o":75.17,"h":77.14,"l":75.17,"c":77.1,"v":1446900},{"d":"2018-07-27","o":77.2,"h":77.44,"l":76.41,"c":76.85,"v":948100},{"d":"2018-07-30","o":76.94,"h":77.74,"l":75.87,"c":76.07,"v":2009100},{"d":"2018-07-31","o":76.42,"h":78.01,"l":75.22,"c":77.8,"v":1946300},{"d":"2018-08-01","o":77.85,"h":77.89,"l":76.49,"c":76.82,"v":2060000},{"d":"2018-08-02","o":76.42,"h":77.17,"l":76.06,"c":76.76,"v":1225500},{"d":"2018-08-03","o":76.85,"h":77.11,"l":75.94,"c":76.57,"v":1013400},{"d":"2018-08-06","o":76.74,"h":76.8,"l":76.11,"c":76.32,"v":794900},{"d":"2018-08-07","o":76.58,"h":77.6,"l":76.57,"c":77.49,"v":1075500},{"d":"2018-08-08","o":77.52,"h":77.56,"l":77.02,"c":77.17,"v":724400},{"d":"2018-08-09","o":77.25,"h":77.55,"l":76.48,"c":76.66,"v":1295100},{"d":"2018-08-10","o":76.21,"h":76.32,"l":75.57,"c":75.88,"v":1453000},{"d":"2018-08-13","o":76,"h":76.46,"l":75.27,"c":75.66,"v":1313400},{"d":"2018-08-14","o":75.79,"h":76.14,"l":75.59,"c":75.82,"v":990500},{"d":"2018-08-15","o":75.29,"h":75.49,"l":74.5,"c":75.1,"v":1165200},{"d":"2018-08-16","o":75.49,"h":76.2,"l":75.28,"c":75.73,"v":876700},{"d":"2018-08-17","o":75.73,"h":76.47,"l":75.51,"c":76.31,"v":1422600},{"d":"2018-08-20","o":76.39,"h":76.83,"l":76.3,"c":76.58,"v":960200},{"d":"2018-08-21","o":76.75,"h":77.15,"l":76.61,"c":77,"v":1455800},{"d":"2018-08-22","o":76.76,"h":76.86,"l":75.93,"c":76.12,"v":564800},{"d":"2018-08-23","o":76.12,"h":76.31,"l":75.63,"c":75.83,"v":867800},{"d":"2018-08-24","o":76.11,"h":76.26,"l":75.62,"c":76.21,"v":764300},{"d":"2018-08-27","o":76.57,"h":77.38,"l":76.48,"c":77.06,"v":637400},{"d":"2018-08-28","o":77.39,"h":77.83,"l":77.23,"c":77.33,"v":751800},{"d":"2018-08-29","o":77.6,"h":77.6,"l":77.03,"c":77.32,"v":736800},{"d":"2018-08-30","o":77.21,"h":77.37,"l":76.29,"c":76.45,"v":743400},{"d":"2018-08-31","o":76.22,"h":77.03,"l":76.12,"c":76.96,"v":852300},{"d":"2018-09-04","o":76.74,"h":76.91,"l":75.93,"c":76.72,"v":1163000},{"d":"2018-09-05","o":76.57,"h":78.14,"l":76.42,"c":78,"v":1515200},{"d":"2018-09-06","o":78.13,"h":78.89,"l":78.07,"c":78.29,"v":1306800},{"d":"2018-09-07","o":78.13,"h":78.72,"l":77.61,"c":78.09,"v":1273400},{"d":"2018-09-10","o":78.56,"h":79.74,"l":78.38,"c":79.38,"v":1449100},{"d":"2018-09-11","o":79.1,"h":80.21,"l":78.9,"c":79.49,"v":1529300},{"d":"2018-09-12","o":79.44,"h":79.9,"l":79,"c":79.74,"v":1127400},{"d":"2018-09-13","o":79.9,"h":80.86,"l":79.83,"c":80.69,"v":1012800},{"d":"2018-09-14","o":80.59,"h":81.18,"l":80.39,"c":80.83,"v":721900},{"d":"2018-09-17","o":80.87,"h":81.16,"l":80.44,"c":80.79,"v":839200},{"d":"2018-09-18","o":81,"h":81.54,"l":80.39,"c":81.5,"v":1230500},{"d":"2018-09-19","o":81.65,"h":81.65,"l":80.93,"c":80.96,"v":1474400},{"d":"2018-09-20","o":81.32,"h":81.51,"l":80.48,"c":81.38,"v":940900},{"d":"2018-09-21","o":81.58,"h":81.92,"l":81.26,"c":81.53,"v":1507200},{"d":"2018-09-24","o":81.36,"h":81.36,"l":80.44,"c":80.54,"v":929500},{"d":"2018-09-25","o":80.33,"h":80.4,"l":79.74,"c":80.04,"v":1317900},{"d":"2018-09-26","o":79.99,"h":80.26,"l":79.29,"c":79.39,"v":987800},{"d":"2018-09-27","o":79.49,"h":79.82,"l":78.91,"c":78.93,"v":652100},{"d":"2018-09-28","o":78.82,"h":79.62,"l":78.72,"c":79.12,"v":959200},{"d":"2018-10-01","o":79.67,"h":79.96,"l":79.31,"c":79.71,"v":1034600},{"d":"2018-10-02","o":79.82,"h":80.18,"l":79.56,"c":79.68,"v":687700},{"d":"2018-10-03","o":79.94,"h":80.05,"l":79.52,"c":79.82,"v":1071800},{"d":"2018-10-04","o":79.65,"h":80.32,"l":78.93,"c":79.25,"v":813400},{"d":"2018-10-05","o":79.26,"h":79.43,"l":78.09,"c":78.65,"v":805700},{"d":"2018-10-08","o":78.4,"h":78.47,"l":77.19,"c":77.92,"v":1048000},{"d":"2018-10-09","o":77.8,"h":77.92,"l":76.76,"c":76.8,"v":1036100},{"d":"2018-10-10","o":76.5,"h":76.7,"l":74.13,"c":74.18,"v":1623800},{"d":"2018-10-11","o":73.99,"h":74.11,"l":71.65,"c":71.85,"v":1716500},{"d":"2018-10-12","o":73.14,"h":73.37,"l":71.74,"c":72.8,"v":1427300},{"d":"2018-10-15","o":72.69,"h":73.14,"l":72.09,"c":72.26,"v":1433300},{"d":"2018-10-16","o":72.78,"h":73.61,"l":71.74,"c":73.46,"v":2508400},{"d":"2018-10-17","o":73.33,"h":73.68,"l":72.71,"c":73.31,"v":1646500},{"d":"2018-10-18","o":72.96,"h":73.14,"l":71.12,"c":71.27,"v":1375100},{"d":"2018-10-19","o":71.38,"h":71.5,"l":70.1,"c":70.61,"v":1586900},{"d":"2018-10-22","o":70.87,"h":70.98,"l":70.27,"c":70.5,"v":1527800},{"d":"2018-10-23","o":69.2,"h":69.2,"l":67.33,"c":68.01,"v":1712600},{"d":"2018-10-24","o":67.65,"h":68.19,"l":65.22,"c":65.38,"v":2277600},{"d":"2018-10-25","o":65.97,"h":67.04,"l":65.77,"c":66.43,"v":1553600},{"d":"2018-10-26","o":65.39,"h":67.68,"l":65.29,"c":66.73,"v":1649900},{"d":"2018-10-29","o":67.68,"h":67.98,"l":64.91,"c":65.7,"v":1520900},{"d":"2018-10-30","o":65.51,"h":66.61,"l":65.19,"c":66.38,"v":1690800},{"d":"2018-10-31","o":67.2,"h":68.08,"l":66.95,"c":67.08,"v":1919200},{"d":"2018-11-01","o":69.82,"h":71.95,"l":69.82,"c":71.63,"v":2780100},{"d":"2018-11-02","o":72.46,"h":73.21,"l":71.65,"c":72.63,"v":2742500},{"d":"2018-11-05","o":72.99,"h":73.82,"l":72.37,"c":73.51,"v":2659200},{"d":"2018-11-06","o":73.23,"h":74.92,"l":73.02,"c":74.64,"v":2348700},{"d":"2018-11-07","o":75.04,"h":75.55,"l":74.14,"c":75.24,"v":1938600},{"d":"2018-11-08","o":75.09,"h":75.43,"l":74.71,"c":74.97,"v":1695500},{"d":"2018-11-09","o":74.5,"h":74.94,"l":73.23,"c":74.45,"v":1556800},{"d":"2018-11-12","o":74.54,"h":74.58,"l":72.63,"c":72.74,"v":1931700},{"d":"2018-11-13","o":72.75,"h":73.75,"l":72.56,"c":72.81,"v":1678100},{"d":"2018-11-14","o":73.77,"h":74.63,"l":72.81,"c":72.97,"v":1568300},{"d":"2018-11-15","o":72.4,"h":74.69,"l":72.25,"c":74.4,"v":1587500},{"d":"2018-11-16","o":73.94,"h":74.95,"l":73.86,"c":74.38,"v":1526900},{"d":"2018-11-19","o":74.24,"h":74.4,"l":72.36,"c":72.6,"v":1304900},{"d":"2018-11-20","o":71.98,"h":72.35,"l":70.8,"c":71.24,"v":1840300},{"d":"2018-11-21","o":71.82,"h":72.88,"l":71.77,"c":72.25,"v":1521100},{"d":"2018-11-23","o":71.44,"h":72.26,"l":71.36,"c":71.66,"v":324600},{"d":"2018-11-26","o":72.32,"h":72.68,"l":71.71,"c":72.16,"v":3050800},{"d":"2018-11-27","o":71.83,"h":72.24,"l":70.49,"c":71.38,"v":2139800},{"d":"2018-11-28","o":71.75,"h":73.94,"l":71.45,"c":73.93,"v":1350800},{"d":"2018-11-29","o":73.44,"h":73.73,"l":72.83,"c":73.22,"v":1230700},{"d":"2018-11-30","o":73.07,"h":73.85,"l":72.8,"c":73.43,"v":1486600},{"d":"2018-12-03","o":74.66,"h":76.32,"l":74.66,"c":76.09,"v":1928300},{"d":"2018-12-04","o":75.88,"h":76,"l":72,"c":72.08,"v":2118600},{"d":"2018-12-06","o":70.69,"h":71.66,"l":68.74,"c":71.49,"v":2967800},{"d":"2018-12-07","o":71.39,"h":72.77,"l":70.68,"c":70.85,"v":1619300},{"d":"2018-12-10","o":70.82,"h":71.06,"l":69.24,"c":70.7,"v":1517400},{"d":"2018-12-11","o":72.02,"h":72.49,"l":70.15,"c":70.73,"v":1729700},{"d":"2018-12-12","o":71.85,"h":73.87,"l":71.72,"c":72.61,"v":1950200},{"d":"2018-12-13","o":72.6,"h":73.17,"l":71.45,"c":71.77,"v":1685800},{"d":"2018-12-14","o":70.85,"h":71.85,"l":70.08,"c":70.39,"v":1207600},{"d":"2018-12-17","o":70.35,"h":70.78,"l":68.77,"c":69.17,"v":1514600},{"d":"2018-12-18","o":69.82,"h":70.48,"l":68.61,"c":68.87,"v":1755700},{"d":"2018-12-19","o":69.05,"h":70.25,"l":67.17,"c":67.9,"v":1992400},{"d":"2018-12-20","o":67.61,"h":67.84,"l":65.25,"c":66.11,"v":2272300},{"d":"2018-12-21","o":66.39,"h":67.54,"l":65.2,"c":65.21,"v":2620500},{"d":"2018-12-24","o":64.76,"h":65,"l":63.32,"c":63.35,"v":695400},{"d":"2018-12-26","o":63.79,"h":66.35,"l":63.14,"c":66.25,"v":1297900},{"d":"2018-12-27","o":65.07,"h":67.32,"l":64.7,"c":67.31,"v":1385300},{"d":"2018-12-28","o":67.7,"h":67.84,"l":66.56,"c":66.73,"v":820400},{"d":"2018-12-31","o":67.06,"h":67.74,"l":66.9,"c":67.7,"v":819500},{"d":"2019-01-02","o":66.74,"h":67.56,"l":66.18,"c":67.49,"v":1045300},{"d":"2019-01-03","o":66.81,"h":67.25,"l":65.42,"c":65.57,"v":1575900},{"d":"2019-01-04","o":66.66,"h":68.1,"l":66.29,"c":68.05,"v":1444000},{"d":"2019-01-07","o":68.1,"h":68.7,"l":67.56,"c":67.94,"v":1470100},{"d":"2019-01-08","o":69.04,"h":69.04,"l":67.53,"c":68.94,"v":1352700},{"d":"2019-01-09","o":69.61,"h":69.89,"l":69.13,"c":69.4,"v":1464200},{"d":"2019-01-10","o":68.92,"h":70.62,"l":68.85,"c":70.6,"v":1014000},{"d":"2019-01-11","o":70.02,"h":70.66,"l":69.99,"c":70.55,"v":875700},{"d":"2019-01-14","o":70.13,"h":70.46,"l":69.77,"c":70.21,"v":717000},{"d":"2019-01-15","o":70.13,"h":70.43,"l":69.53,"c":69.88,"v":887400},{"d":"2019-01-16","o":69.74,"h":70.4,"l":69.58,"c":70.28,"v":1202100},{"d":"2019-01-17","o":70.14,"h":71.47,"l":69.94,"c":71.23,"v":974400},{"d":"2019-01-18","o":71.78,"h":72.66,"l":71.59,"c":72.36,"v":947700},{"d":"2019-01-22","o":71.73,"h":71.73,"l":69.87,"c":70.79,"v":1637600},{"d":"2019-01-23","o":70.96,"h":71.41,"l":69.97,"c":70.71,"v":1057800},{"d":"2019-01-24","o":70.71,"h":71.24,"l":70.45,"c":71.2,"v":1004500},{"d":"2019-01-25","o":72.17,"h":72.62,"l":70.99,"c":71.32,"v":1211800},{"d":"2019-01-28","o":70.17,"h":70.7,"l":69.51,"c":70.15,"v":2027600},{"d":"2019-01-29","o":70.79,"h":71.79,"l":70.72,"c":71.77,"v":1481500},{"d":"2019-01-30","o":72.34,"h":72.91,"l":71.25,"c":72.59,"v":758100},{"d":"2019-01-31","o":72.76,"h":72.95,"l":72.1,"c":72.9,"v":1003700},{"d":"2019-02-01","o":73.19,"h":73.78,"l":72.66,"c":73.41,"v":1000200},{"d":"2019-02-04","o":73.33,"h":73.7,"l":72.77,"c":73.7,"v":1605400},{"d":"2019-02-05","o":75.11,"h":76.33,"l":74.04,"c":74.9,"v":3157600},{"d":"2019-02-06","o":74.75,"h":76.15,"l":74.56,"c":74.62,"v":2137500},{"d":"2019-02-07","o":74.15,"h":75.11,"l":74.05,"c":75.11,"v":1903800},{"d":"2019-02-08","o":74.41,"h":75.81,"l":74.41,"c":75.76,"v":1786000},{"d":"2019-02-11","o":75.73,"h":76.12,"l":75.71,"c":76.05,"v":1450900},{"d":"2019-02-12","o":76.57,"h":77.89,"l":76.44,"c":77.34,"v":1929400},{"d":"2019-02-13","o":78.21,"h":79.38,"l":76.77,"c":78.77,"v":2595300},{"d":"2019-02-14","o":78.57,"h":78.79,"l":77.88,"c":77.91,"v":1137200},{"d":"2019-02-15","o":78.64,"h":79.22,"l":78.43,"c":79.01,"v":2697500},{"d":"2019-02-19","o":78.56,"h":79.46,"l":78.48,"c":79.04,"v":878100},{"d":"2019-02-20","o":79.21,"h":79.92,"l":78.83,"c":79.81,"v":967200},{"d":"2019-02-21","o":79.72,"h":79.95,"l":79.09,"c":79.26,"v":1076300},{"d":"2019-02-22","o":79.38,"h":79.75,"l":79.08,"c":79.4,"v":1032300},{"d":"2019-02-25","o":79.95,"h":80.41,"l":79.58,"c":79.77,"v":1156500},{"d":"2019-02-26","o":79.46,"h":79.83,"l":79.04,"c":79.13,"v":996800},{"d":"2019-02-27","o":78.94,"h":79.78,"l":78.7,"c":79.64,"v":1025000},{"d":"2019-02-28","o":79.49,"h":79.82,"l":79.01,"c":79.58,"v":1376300},{"d":"2019-03-01","o":79.96,"h":80.06,"l":79.04,"c":79.57,"v":2015700},{"d":"2019-03-04","o":80,"h":80.5,"l":78.93,"c":79.5,"v":1792700},{"d":"2019-03-05","o":79.56,"h":79.75,"l":79.11,"c":79.15,"v":938900},{"d":"2019-03-06","o":79.35,"h":79.61,"l":79.21,"c":79.26,"v":1023100},{"d":"2019-03-07","o":79.21,"h":79.22,"l":78.05,"c":78.93,"v":1514600},{"d":"2019-03-08","o":78.16,"h":78.81,"l":77.91,"c":78.64,"v":895600},{"d":"2019-03-11","o":78.58,"h":80.18,"l":78.34,"c":80.09,"v":1506600},{"d":"2019-03-12","o":80.46,"h":80.66,"l":80.07,"c":80.14,"v":968300},{"d":"2019-03-13","o":80.6,"h":81.44,"l":80.32,"c":81.09,"v":1411000},{"d":"2019-03-14","o":80.7,"h":81.05,"l":80.17,"c":80.65,"v":1124500},{"d":"2019-03-15","o":80.72,"h":81.1,"l":80.52,"c":80.81,"v":1868500},{"d":"2019-03-18","o":80.8,"h":81.76,"l":80.8,"c":81.76,"v":929500},{"d":"2019-03-19","o":82.16,"h":82.32,"l":80.83,"c":81.09,"v":1311600},{"d":"2019-03-20","o":81,"h":81.45,"l":80.18,"c":80.86,"v":1110700},{"d":"2019-03-21","o":80.55,"h":82.17,"l":80.55,"c":82.14,"v":809300},{"d":"2019-03-22","o":82.15,"h":82.31,"l":79.36,"c":79.41,"v":1596000},{"d":"2019-03-25","o":79.52,"h":79.83,"l":79.12,"c":79.62,"v":1131800},{"d":"2019-03-26","o":80.25,"h":80.74,"l":79.9,"c":80.65,"v":889800},{"d":"2019-03-27","o":80.74,"h":80.98,"l":80.11,"c":80.68,"v":924500},{"d":"2019-03-28","o":81.05,"h":82.32,"l":81.05,"c":82.23,"v":903100},{"d":"2019-03-29","o":82.75,"h":83.12,"l":82.6,"c":82.97,"v":1286500},{"d":"2019-04-01","o":83.72,"h":84.07,"l":83.41,"c":84,"v":1188800},{"d":"2019-04-02","o":84,"h":84.01,"l":83.41,"c":83.72,"v":1286900},{"d":"2019-04-03","o":84.2,"h":84.63,"l":83.86,"c":84.33,"v":1498700},{"d":"2019-04-04","o":84.59,"h":84.74,"l":83.61,"c":84.01,"v":979000},{"d":"2019-04-05","o":84.08,"h":84.32,"l":83.88,"c":84.29,"v":644500},{"d":"2019-04-08","o":84.06,"h":84.66,"l":83.6,"c":84.62,"v":755700},{"d":"2019-04-09","o":84.17,"h":84.17,"l":83.42,"c":83.55,"v":642000},{"d":"2019-04-10","o":83.79,"h":84.13,"l":83.44,"c":84.04,"v":560600},{"d":"2019-04-11","o":84.13,"h":84.87,"l":83.96,"c":84.8,"v":487900},{"d":"2019-04-12","o":85.04,"h":85.92,"l":85,"c":85.81,"v":1260000},{"d":"2019-04-15","o":85.93,"h":86.21,"l":85.35,"c":85.62,"v":661800},{"d":"2019-04-16","o":86.01,"h":86.25,"l":85.42,"c":85.91,"v":690400},{"d":"2019-04-17","o":86.73,"h":86.73,"l":85.7,"c":85.75,"v":601700},{"d":"2019-04-18","o":86.2,"h":86.56,"l":85.77,"c":86.49,"v":954000},{"d":"2019-04-22","o":86.02,"h":86.73,"l":85.71,"c":86.62,"v":456200},{"d":"2019-04-23","o":86.52,"h":87.59,"l":86.42,"c":87.29,"v":753400},{"d":"2019-04-24","o":87.29,"h":87.77,"l":87.08,"c":87.1,"v":700600},{"d":"2019-04-25","o":86.49,"h":86.92,"l":85.47,"c":85.91,"v":1107100},{"d":"2019-04-26","o":85.99,"h":87.34,"l":85.72,"c":87.3,"v":1048200},{"d":"2019-04-29","o":87.79,"h":87.98,"l":87.09,"c":87.44,"v":1050000},{"d":"2019-04-30","o":87.86,"h":88.24,"l":87.39,"c":88.17,"v":1689100},{"d":"2019-05-01","o":88.5,"h":88.76,"l":86.32,"c":86.36,"v":1709100},{"d":"2019-05-02","o":86.45,"h":87.35,"l":86.12,"c":87.02,"v":973900},{"d":"2019-05-03","o":87.55,"h":87.72,"l":87.1,"c":87.35,"v":1048800},{"d":"2019-05-06","o":85.78,"h":86.58,"l":85.25,"c":86.52,"v":953300},{"d":"2019-05-07","o":85.49,"h":86.53,"l":84.84,"c":85.46,"v":1461200},{"d":"2019-05-08","o":85.4,"h":86.12,"l":84.89,"c":85.49,"v":947000},{"d":"2019-05-09","o":84.44,"h":85.6,"l":83.96,"c":85.45,"v":608000},{"d":"2019-05-10","o":84.87,"h":85.85,"l":83.5,"c":85.58,"v":749400},{"d":"2019-05-13","o":83.77,"h":84.49,"l":83.16,"c":84.11,"v":1241600},{"d":"2019-05-14","o":84.45,"h":85.86,"l":84.45,"c":85.02,"v":923400},{"d":"2019-05-15","o":84.57,"h":86.14,"l":84,"c":85.77,"v":943100},{"d":"2019-05-16","o":86.12,"h":86.74,"l":85.76,"c":86.59,"v":693800},{"d":"2019-05-17","o":85.68,"h":86.56,"l":85.62,"c":85.9,"v":757900},{"d":"2019-05-20","o":85.32,"h":85.91,"l":84.85,"c":85.16,"v":786400},{"d":"2019-05-21","o":85.76,"h":86.6,"l":85.64,"c":86.47,"v":1090400},{"d":"2019-05-22","o":86.12,"h":86.4,"l":85.59,"c":85.61,"v":1040500},{"d":"2019-05-23","o":84.64,"h":84.89,"l":84.1,"c":84.87,"v":1224100},{"d":"2019-05-24","o":85.33,"h":85.67,"l":84.43,"c":84.49,"v":1031600},{"d":"2019-05-28","o":84.84,"h":85.15,"l":83.82,"c":83.93,"v":1544500},{"d":"2019-05-29","o":83.42,"h":83.91,"l":82.91,"c":83.39,"v":2141100},{"d":"2019-05-30","o":83.65,"h":84.28,"l":83.3,"c":83.81,"v":521600},{"d":"2019-05-31","o":82.24,"h":82.84,"l":81.83,"c":81.89,"v":1078900},{"d":"2019-06-03","o":81.88,"h":82.92,"l":81.62,"c":82.18,"v":1372700},{"d":"2019-06-04","o":82.96,"h":83.8,"l":82.19,"c":83.67,"v":1379000},{"d":"2019-06-05","o":84.16,"h":84.43,"l":82.8,"c":84.37,"v":1159900},{"d":"2019-06-06","o":84.44,"h":84.44,"l":83.25,"c":83.94,"v":1153700},{"d":"2019-06-07","o":84.08,"h":86.07,"l":83.97,"c":85.77,"v":973800},{"d":"2019-06-10","o":86.29,"h":87.11,"l":86.2,"c":86.48,"v":1308800},{"d":"2019-06-11","o":87.28,"h":87.66,"l":86.03,"c":86.3,"v":890900},{"d":"2019-06-12","o":86.12,"h":86.86,"l":85.34,"c":85.52,"v":1048300},{"d":"2019-06-13","o":85.84,"h":86.01,"l":84.99,"c":85.68,"v":729600},{"d":"2019-06-14","o":85.34,"h":85.34,"l":84.5,"c":84.99,"v":737800},{"d":"2019-06-17","o":85.19,"h":85.41,"l":84.39,"c":84.45,"v":1118300},{"d":"2019-06-18","o":85.08,"h":86.66,"l":84.93,"c":86.51,"v":1325800},{"d":"2019-06-19","o":86.85,"h":86.96,"l":85.71,"c":86.8,"v":882600},{"d":"2019-06-20","o":87,"h":88.74,"l":86.78,"c":88.58,"v":1159100},{"d":"2019-06-21","o":88.49,"h":89.82,"l":87.75,"c":87.76,"v":1715800},{"d":"2019-06-24","o":87.68,"h":88.44,"l":87.46,"c":87.85,"v":650200},{"d":"2019-06-25","o":88.11,"h":88.14,"l":87.49,"c":87.56,"v":573900},{"d":"2019-06-26","o":87.68,"h":88.12,"l":87.41,"c":87.83,"v":706100},{"d":"2019-06-27","o":88.13,"h":89.19,"l":87.82,"c":88.26,"v":671700},{"d":"2019-06-28","o":88.79,"h":90.87,"l":88.4,"c":90.84,"v":4909400},{"d":"2019-07-01","o":91.76,"h":92.3,"l":90.75,"c":92.11,"v":1684400},{"d":"2019-07-02","o":92.08,"h":92.13,"l":90.73,"c":91.22,"v":1288300},{"d":"2019-07-03","o":91.28,"h":91.91,"l":91,"c":91.91,"v":452100},{"d":"2019-07-05","o":91.09,"h":91.39,"l":89.65,"c":91.09,"v":652200},{"d":"2019-07-08","o":90.78,"h":91.39,"l":90.48,"c":90.6,"v":1025700},{"d":"2019-07-09","o":89.93,"h":90.59,"l":89.84,"c":90.37,"v":1992600},{"d":"2019-07-10","o":90.77,"h":91,"l":89.55,"c":89.58,"v":1500800},{"d":"2019-07-11","o":89.65,"h":90.01,"l":88.91,"c":89.59,"v":1707800},{"d":"2019-07-12","o":90.18,"h":91.18,"l":90.18,"c":91,"v":1154300},{"d":"2019-07-15","o":91.19,"h":91.28,"l":90.65,"c":90.98,"v":1005500},{"d":"2019-07-16","o":91.1,"h":91.44,"l":90.65,"c":91.3,"v":978200},{"d":"2019-07-17","o":91.23,"h":91.28,"l":89.25,"c":89.28,"v":1028100},{"d":"2019-07-18","o":89.3,"h":89.43,"l":88.5,"c":88.9,"v":1630800},{"d":"2019-07-19","o":89.22,"h":89.68,"l":88.66,"c":88.71,"v":1169600},{"d":"2019-07-22","o":88.7,"h":89.2,"l":88.42,"c":88.61,"v":833100},{"d":"2019-07-23","o":89.1,"h":89.96,"l":88.82,"c":89.8,"v":2048100},{"d":"2019-07-24","o":89.21,"h":90.11,"l":88.84,"c":89.98,"v":764100},{"d":"2019-07-25","o":89.86,"h":89.87,"l":88.91,"c":89.23,"v":970200},{"d":"2019-07-26","o":89.08,"h":89.43,"l":88.59,"c":89.28,"v":1580400},{"d":"2019-07-29","o":89.21,"h":89.21,"l":88.25,"c":88.55,"v":1606700},{"d":"2019-07-30","o":88.99,"h":92.14,"l":88.27,"c":90.75,"v":1561900},{"d":"2019-07-31","o":91.31,"h":91.52,"l":88.66,"c":89.61,"v":1271200},{"d":"2019-08-01","o":89.3,"h":90.69,"l":88.14,"c":88.32,"v":1379200},{"d":"2019-08-02","o":87.82,"h":88.03,"l":86.17,"c":86.5,"v":1662800},{"d":"2019-08-05","o":84.97,"h":84.97,"l":83.42,"c":84.08,"v":1536500},{"d":"2019-08-06","o":84.5,"h":85.82,"l":84.13,"c":85.74,"v":1072300},{"d":"2019-08-07","o":84.57,"h":85.62,"l":83.81,"c":85.26,"v":1699600},{"d":"2019-08-08","o":85.62,"h":87.16,"l":85.51,"c":86.93,"v":1113500},{"d":"2019-08-09","o":86.55,"h":86.72,"l":85.26,"c":85.33,"v":1281300},{"d":"2019-08-12","o":84.86,"h":85.53,"l":84.44,"c":85.04,"v":751100},{"d":"2019-08-13","o":84.91,"h":87.38,"l":84.6,"c":86.09,"v":907200},{"d":"2019-08-14","o":84.67,"h":84.88,"l":83.07,"c":83.33,"v":1178700},{"d":"2019-08-15","o":83.44,"h":84.62,"l":83.13,"c":84.33,"v":1460300},{"d":"2019-08-16","o":84.84,"h":86.02,"l":84.67,"c":85.65,"v":1261500},{"d":"2019-08-19","o":86.71,"h":87.22,"l":86.34,"c":86.7,"v":982000},{"d":"2019-08-20","o":86.73,"h":87.11,"l":86,"c":86.21,"v":1013200},{"d":"2019-08-21","o":87.16,"h":87.16,"l":86,"c":86.33,"v":814400},{"d":"2019-08-22","o":86.67,"h":86.85,"l":85.28,"c":85.77,"v":718700},{"d":"2019-08-23","o":85.29,"h":85.68,"l":83.23,"c":83.62,"v":1262200},{"d":"2019-08-26","o":84.15,"h":84.5,"l":82.66,"c":82.96,"v":846600},{"d":"2019-08-27","o":83.66,"h":84.12,"l":83.03,"c":83.73,"v":1106700},{"d":"2019-08-28","o":83.22,"h":84.25,"l":82.85,"c":84.11,"v":840000},{"d":"2019-08-29","o":85.07,"h":86.35,"l":84.89,"c":86.11,"v":640700},{"d":"2019-08-30","o":86.88,"h":87.17,"l":85.45,"c":85.93,"v":1052000},{"d":"2019-09-03","o":85.07,"h":85.53,"l":82.76,"c":83.38,"v":905400},{"d":"2019-09-04","o":84.38,"h":85.24,"l":84.02,"c":85.17,"v":1284000},{"d":"2019-09-05","o":86.27,"h":88.39,"l":86.27,"c":88.33,"v":1922200},{"d":"2019-09-06","o":88.74,"h":89.57,"l":88.27,"c":89.27,"v":1685400},{"d":"2019-09-09","o":89.8,"h":90,"l":89.33,"c":89.77,"v":775500},{"d":"2019-09-10","o":90,"h":90,"l":87.72,"c":88.4,"v":1278400},{"d":"2019-09-11","o":88.29,"h":88.29,"l":86.96,"c":88.1,"v":1274700},{"d":"2019-09-12","o":88.54,"h":90.12,"l":87.72,"c":89.82,"v":2001000},{"d":"2019-09-13","o":90.31,"h":91.07,"l":89.85,"c":90.7,"v":773900},{"d":"2019-09-16","o":90.28,"h":91.02,"l":90.19,"c":90.86,"v":1480700},{"d":"2019-09-17","o":90.59,"h":90.74,"l":90.02,"c":90.39,"v":1043100},{"d":"2019-09-18","o":89.89,"h":90.22,"l":88.81,"c":90.02,"v":793700},{"d":"2019-09-19","o":90.01,"h":90.8,"l":89.74,"c":90.21,"v":1040100},{"d":"2019-09-20","o":90.69,"h":91.15,"l":89.16,"c":89.88,"v":2180300},{"d":"2019-09-23","o":89.37,"h":90.08,"l":88.8,"c":89.45,"v":1041600},{"d":"2019-09-24","o":89.74,"h":91.04,"l":89.37,"c":89.88,"v":1795500},{"d":"2019-09-25","o":89.5,"h":90.68,"l":88.65,"c":90.51,"v":778200},{"d":"2019-09-26","o":90.44,"h":90.7,"l":89.88,"c":90.17,"v":763100},{"d":"2019-09-27","o":91,"h":91.87,"l":90.43,"c":91.37,"v":1380400},{"d":"2019-09-30","o":91.19,"h":91.99,"l":90.82,"c":91.82,"v":1128400},{"d":"2019-10-01","o":92.24,"h":92.86,"l":88.56,"c":88.8,"v":2164300},{"d":"2019-10-02","o":87.35,"h":87.66,"l":85.18,"c":86.3,"v":1492100},{"d":"2019-10-03","o":86,"h":87.42,"l":85.19,"c":87.39,"v":791500},{"d":"2019-10-04","o":87.65,"h":88.9,"l":87.31,"c":88.83,"v":724700},{"d":"2019-10-07","o":88.68,"h":89.03,"l":87.62,"c":88,"v":837600},{"d":"2019-10-08","o":87.12,"h":87.12,"l":85.96,"c":85.98,"v":1029900},{"d":"2019-10-09","o":86.72,"h":87.32,"l":86.27,"c":86.93,"v":861000},{"d":"2019-10-10","o":86.87,"h":88.31,"l":86.73,"c":87.95,"v":675900},{"d":"2019-10-11","o":88.86,"h":90.07,"l":88.42,"c":88.51,"v":1214600},{"d":"2019-10-14","o":87.95,"h":88.71,"l":87.68,"c":88.36,"v":688800},{"d":"2019-10-15","o":88.62,"h":89.74,"l":88.11,"c":89.06,"v":714700},{"d":"2019-10-16","o":88.83,"h":89.32,"l":88.19,"c":88.54,"v":666600},{"d":"2019-10-17","o":89.24,"h":90.37,"l":88.48,"c":88.51,"v":779200},{"d":"2019-10-18","o":88.48,"h":88.87,"l":88.06,"c":88.35,"v":1299700},{"d":"2019-10-21","o":88.82,"h":89.33,"l":88.03,"c":88.23,"v":2047900},{"d":"2019-10-22","o":88.28,"h":89.2,"l":87.88,"c":88.38,"v":1883200},{"d":"2019-10-23","o":88.48,"h":89.02,"l":88.05,"c":89,"v":928500},{"d":"2019-10-24","o":89.36,"h":89.51,"l":88.69,"c":89.12,"v":406700},{"d":"2019-10-25","o":89.25,"h":90.76,"l":88.84,"c":89.96,"v":898900},{"d":"2019-10-28","o":90.48,"h":91.2,"l":90.39,"c":90.4,"v":1155200},{"d":"2019-10-29","o":89.96,"h":92.29,"l":89.96,"c":91.63,"v":1444000},{"d":"2019-10-30","o":91.63,"h":91.63,"l":90.45,"c":91.31,"v":1080400},{"d":"2019-10-31","o":93.8,"h":94,"l":90.96,"c":91.65,"v":1998500},{"d":"2019-11-01","o":92.48,"h":94.2,"l":91.85,"c":94.2,"v":1109500},{"d":"2019-11-04","o":94.74,"h":95.82,"l":94.45,"c":95.62,"v":1758600},{"d":"2019-11-05","o":95.52,"h":96.87,"l":95.51,"c":96.25,"v":1624400},{"d":"2019-11-06","o":96.45,"h":96.48,"l":95.46,"c":96.37,"v":1198700},{"d":"2019-11-07","o":97.14,"h":97.3,"l":96.04,"c":96.2,"v":1032200},{"d":"2019-11-08","o":95.85,"h":96.57,"l":95.55,"c":96.54,"v":606100},{"d":"2019-11-11","o":95.7,"h":96.49,"l":95.7,"c":96.36,"v":431000},{"d":"2019-11-12","o":96.57,"h":97.07,"l":96.16,"c":96.25,"v":1456200},{"d":"2019-11-13","o":95.58,"h":96.62,"l":95.33,"c":96.05,"v":954300},{"d":"2019-11-14","o":95.81,"h":97.52,"l":95.79,"c":97,"v":1113800},{"d":"2019-11-15","o":97.39,"h":98.25,"l":97.33,"c":98.17,"v":1325400},{"d":"2019-11-18","o":97.83,"h":98.14,"l":97.02,"c":97.36,"v":897200},{"d":"2019-11-19","o":98.09,"h":99.23,"l":97.63,"c":99.18,"v":1706700},{"d":"2019-11-20","o":98.69,"h":99.09,"l":97.32,"c":98.49,"v":1367600},{"d":"2019-11-21","o":98.49,"h":98.73,"l":97.27,"c":97.87,"v":1342900},{"d":"2019-11-22","o":98.25,"h":98.43,"l":97.34,"c":97.9,"v":583900},{"d":"2019-11-25","o":98.04,"h":99.04,"l":97.65,"c":98.71,"v":1150100},{"d":"2019-11-26","o":98.76,"h":99.28,"l":98.24,"c":99.26,"v":1498100},{"d":"2019-11-27","o":99.43,"h":99.74,"l":98.68,"c":99.49,"v":532900},{"d":"2019-11-29","o":98.97,"h":99.42,"l":98.56,"c":99.01,"v":526200},{"d":"2019-12-02","o":99,"h":99.16,"l":97.5,"c":97.54,"v":1153500},{"d":"2019-12-03","o":96.52,"h":97.28,"l":95.85,"c":96.87,"v":1231700},{"d":"2019-12-04","o":97.67,"h":98.54,"l":96.67,"c":96.7,"v":976000},{"d":"2019-12-05","o":96.84,"h":97.72,"l":96.59,"c":97.68,"v":1088900},{"d":"2019-12-06","o":98.68,"h":98.96,"l":98.47,"c":98.55,"v":1074800},{"d":"2019-12-09","o":98.37,"h":98.99,"l":98.1,"c":98.33,"v":556400},{"d":"2019-12-10","o":98.33,"h":98.39,"l":97.66,"c":98.08,"v":742100},{"d":"2019-12-11","o":98.56,"h":98.71,"l":97.68,"c":98.67,"v":822900},{"d":"2019-12-12","o":98.79,"h":99.84,"l":98.25,"c":99.3,"v":761000},{"d":"2019-12-13","o":98.83,"h":99.46,"l":97.73,"c":98.56,"v":851500},{"d":"2019-12-16","o":99.39,"h":99.8,"l":99,"c":99.26,"v":870100},{"d":"2019-12-17","o":99.61,"h":100.06,"l":99.02,"c":99.2,"v":1142500},{"d":"2019-12-18","o":99.56,"h":99.68,"l":98.71,"c":98.96,"v":874900},{"d":"2019-12-19","o":98.52,"h":99.76,"l":98.37,"c":99.56,"v":906300},{"d":"2019-12-20","o":100.33,"h":100.59,"l":99.52,"c":99.78,"v":1536900},{"d":"2019-12-23","o":100.1,"h":100.34,"l":99.35,"c":100.14,"v":466300},{"d":"2019-12-24","o":100.09,"h":100.14,"l":99.45,"c":99.71,"v":180500},{"d":"2019-12-26","o":100.14,"h":100.14,"l":99.23,"c":100.07,"v":621000},{"d":"2019-12-27","o":100.34,"h":100.88,"l":99.61,"c":99.95,"v":339400},{"d":"2019-12-30","o":100.11,"h":100.21,"l":99.52,"c":99.93,"v":460900},{"d":"2019-12-31","o":99.88,"h":100.43,"l":99.56,"c":99.74,"v":641100},{"d":"2020-01-02","o":100.15,"h":100.8,"l":99.44,"c":100.8,"v":1108200},{"d":"2020-01-03","o":99.29,"h":101.03,"l":99.19,"c":100.94,"v":785500},{"d":"2020-01-06","o":100.31,"h":101.09,"l":99.89,"c":101.05,"v":1157800},{"d":"2020-01-07","o":100.5,"h":101.78,"l":100.31,"c":101.63,"v":1265600},{"d":"2020-01-08","o":101.54,"h":102.31,"l":101,"c":101.86,"v":874000},{"d":"2020-01-09","o":101.82,"h":101.97,"l":100.97,"c":101.36,"v":764200},{"d":"2020-01-10","o":101.61,"h":101.61,"l":100.59,"c":100.76,"v":840700},{"d":"2020-01-13","o":100.38,"h":101,"l":99.98,"c":100.83,"v":1181900},{"d":"2020-01-14","o":100.72,"h":101.6,"l":100.38,"c":100.84,"v":1007400},{"d":"2020-01-15","o":100.84,"h":102,"l":100.39,"c":100.66,"v":756600},{"d":"2020-01-16","o":100.16,"h":100.77,"l":99.84,"c":100.19,"v":1642600},{"d":"2020-01-17","o":100.47,"h":102.07,"l":100.19,"c":101.78,"v":1532600},{"d":"2020-01-21","o":101.36,"h":101.99,"l":100.88,"c":101.26,"v":1176100},{"d":"2020-01-22","o":101.78,"h":102.3,"l":100.23,"c":100.27,"v":1143500},{"d":"2020-01-23","o":99.85,"h":100.93,"l":99.29,"c":100.78,"v":1012000},{"d":"2020-01-24","o":101.16,"h":101.23,"l":99.2,"c":99.57,"v":826700},{"d":"2020-01-27","o":97.64,"h":98.75,"l":97.14,"c":97.78,"v":1301500},{"d":"2020-01-28","o":98.12,"h":99.97,"l":97.78,"c":99.33,"v":1120200},{"d":"2020-01-29","o":100.01,"h":100.33,"l":99.23,"c":99.63,"v":939200},{"d":"2020-01-30","o":98.63,"h":99.46,"l":97.98,"c":99.33,"v":1232700},{"d":"2020-01-31","o":98.65,"h":98.65,"l":96.54,"c":97.15,"v":1285800},{"d":"2020-02-03","o":97.63,"h":98.83,"l":97.29,"c":97.72,"v":1316900},{"d":"2020-02-04","o":99.24,"h":100.07,"l":98.96,"c":99.11,"v":1633600},{"d":"2020-02-05","o":98,"h":101.47,"l":96.7,"c":100.03,"v":2023400},{"d":"2020-02-06","o":100.35,"h":100.35,"l":97.64,"c":98.68,"v":1755200},{"d":"2020-02-07","o":98.35,"h":99.91,"l":98.07,"c":98.3,"v":1711000},{"d":"2020-02-10","o":98.07,"h":98.61,"l":97.61,"c":98.6,"v":1407900},{"d":"2020-02-11","o":99,"h":100.88,"l":98.79,"c":100.15,"v":1179800},{"d":"2020-02-12","o":101,"h":102,"l":100.66,"c":101.77,"v":1049300},{"d":"2020-02-13","o":101.18,"h":101.83,"l":100.95,"c":101.44,"v":1025900},{"d":"2020-02-14","o":101.64,"h":101.78,"l":100.55,"c":101.34,"v":776800},{"d":"2020-02-18","o":101,"h":101.69,"l":100.17,"c":100.47,"v":1757200},{"d":"2020-02-19","o":100.94,"h":100.94,"l":100.13,"c":100.17,"v":901500},{"d":"2020-02-20","o":99.77,"h":101.15,"l":99.07,"c":100.55,"v":1437200},{"d":"2020-02-21","o":99.9,"h":100.14,"l":98.82,"c":99.34,"v":3049900},{"d":"2020-02-24","o":96.3,"h":96.48,"l":94.34,"c":95.36,"v":2305600},{"d":"2020-02-25","o":95.81,"h":96.09,"l":91.57,"c":91.75,"v":1668500},{"d":"2020-02-26","o":92.19,"h":93.52,"l":91.05,"c":91.11,"v":1677800},{"d":"2020-02-27","o":89.3,"h":91.47,"l":87.34,"c":87.36,"v":1974500},{"d":"2020-02-28","o":84.5,"h":86,"l":83.24,"c":86,"v":2982200},{"d":"2020-03-02","o":86.53,"h":90.43,"l":86.07,"c":90.02,"v":3211400},{"d":"2020-03-03","o":90.01,"h":91.92,"l":86.78,"c":87.32,"v":2258400},{"d":"2020-03-04","o":88.81,"h":91.28,"l":87.63,"c":91.01,"v":1634700},{"d":"2020-03-05","o":88.56,"h":89.92,"l":87.79,"c":89.07,"v":1935800},{"d":"2020-03-06","o":86.01,"h":88.9,"l":85.86,"c":88.52,"v":2763900},{"d":"2020-03-09","o":79.99,"h":84.73,"l":74.73,"c":76.26,"v":3613200},{"d":"2020-03-10","o":78.77,"h":82.31,"l":77.39,"c":82.26,"v":3053900},{"d":"2020-03-11","o":79.41,"h":80.2,"l":76.45,"c":77.25,"v":2216300},{"d":"2020-03-12","o":70.76,"h":74.69,"l":66.75,"c":67.52,"v":3500000},{"d":"2020-03-13","o":71.49,"h":74.7,"l":67.47,"c":74.6,"v":2459700},{"d":"2020-03-16","o":65.84,"h":67.21,"l":61.59,"c":62.54,"v":2898600},{"d":"2020-03-17","o":64.04,"h":66.77,"l":60.25,"c":65.9,"v":3188200},{"d":"2020-03-18","o":60.55,"h":67.32,"l":54.82,"c":65.65,"v":3772000},{"d":"2020-03-19","o":64.81,"h":70.21,"l":61.84,"c":69.01,"v":3338000},{"d":"2020-03-20","o":70.71,"h":70.71,"l":63.1,"c":63.37,"v":3217800},{"d":"2020-03-23","o":62.5,"h":62.9,"l":56.69,"c":58.21,"v":2527100},{"d":"2020-03-24","o":62.01,"h":69.46,"l":61.15,"c":67.94,"v":3162900},{"d":"2020-03-25","o":68.15,"h":74.49,"l":65.6,"c":71,"v":3310200},{"d":"2020-03-26","o":72.37,"h":74.44,"l":69.72,"c":72.41,"v":2367500},{"d":"2020-03-27","o":68.75,"h":73.64,"l":67.88,"c":71.01,"v":2148100},{"d":"2020-03-30","o":70.97,"h":74.1,"l":69.81,"c":73.72,"v":1410500},{"d":"2020-03-31","o":73.02,"h":73.71,"l":70.57,"c":72.02,"v":2453600},{"d":"2020-04-01","o":68.45,"h":70.42,"l":68.02,"c":69.81,"v":2119800},{"d":"2020-04-02","o":69.31,"h":71.68,"l":68.61,"c":71.09,"v":1765500},{"d":"2020-04-03","o":70.8,"h":72.36,"l":69.72,"c":71.29,"v":1802700},{"d":"2020-04-06","o":75.44,"h":76.28,"l":74.41,"c":75.43,"v":1788700},{"d":"2020-04-07","o":80.11,"h":81.5,"l":75.6,"c":75.79,"v":1623500},{"d":"2020-04-08","o":75.23,"h":77.74,"l":75.23,"c":77.23,"v":1350200},{"d":"2020-04-09","o":77.81,"h":80.64,"l":77.33,"c":78.23,"v":1537700},{"d":"2020-04-13","o":76.99,"h":77.43,"l":75.27,"c":76.97,"v":968500},{"d":"2020-04-14","o":78.89,"h":81.01,"l":77.44,"c":78.08,"v":1214000},{"d":"2020-04-15","o":75.45,"h":76.52,"l":74.51,"c":76.05,"v":1224500},{"d":"2020-04-16","o":76.02,"h":77.41,"l":73.11,"c":76,"v":1860300},{"d":"2020-04-17","o":78.41,"h":80.55,"l":78.39,"c":80.31,"v":1829500},{"d":"2020-04-20","o":78.67,"h":79.95,"l":77.16,"c":77.75,"v":2028200},{"d":"2020-04-21","o":75.86,"h":76.58,"l":73.83,"c":73.91,"v":2503400},{"d":"2020-04-22","o":75.78,"h":76.59,"l":74.01,"c":75.89,"v":1181400},{"d":"2020-04-23","o":76.75,"h":77.03,"l":75.06,"c":75.68,"v":1370800},{"d":"2020-04-24","o":76.6,"h":77.3,"l":75.26,"c":77.06,"v":1015400},{"d":"2020-04-27","o":77.53,"h":79.83,"l":77.26,"c":79.28,"v":1134600},{"d":"2020-04-28","o":81.22,"h":82.39,"l":80.14,"c":80.76,"v":1366200},{"d":"2020-04-29","o":82.31,"h":84.96,"l":82,"c":84.5,"v":1427500},{"d":"2020-04-30","o":83.31,"h":84.63,"l":82.47,"c":83.87,"v":1466500},{"d":"2020-05-01","o":81.97,"h":82.34,"l":79.93,"c":80.49,"v":1210300},{"d":"2020-05-04","o":79.68,"h":79.94,"l":78.27,"c":79.67,"v":2081600},{"d":"2020-05-05","o":81.56,"h":83.62,"l":80.56,"c":81.19,"v":2052800},{"d":"2020-05-06","o":81.38,"h":82.47,"l":80.83,"c":81.72,"v":1303800},{"d":"2020-05-07","o":82.96,"h":84.13,"l":82.55,"c":83.31,"v":1386500},{"d":"2020-05-08","o":84.73,"h":85.09,"l":83.64,"c":84.32,"v":1128600},{"d":"2020-05-11","o":83.61,"h":83.95,"l":82.55,"c":83.24,"v":921100},{"d":"2020-05-12","o":83.51,"h":83.76,"l":80.62,"c":80.82,"v":1409900},{"d":"2020-05-13","o":80.57,"h":80.73,"l":77.52,"c":77.97,"v":1604700},{"d":"2020-05-14","o":76.45,"h":79.1,"l":75.22,"c":78.75,"v":1916900},{"d":"2020-05-15","o":77.99,"h":80.13,"l":77.37,"c":79.59,"v":2751800},{"d":"2020-05-18","o":83,"h":83.96,"l":82.51,"c":83.28,"v":1289400},{"d":"2020-05-19","o":82.79,"h":84.81,"l":82.64,"c":84.01,"v":1556400},{"d":"2020-05-20","o":85.14,"h":85.85,"l":84.73,"c":84.83,"v":1027000},{"d":"2020-05-21","o":84.85,"h":85.39,"l":84.27,"c":84.86,"v":1004000},{"d":"2020-05-22","o":84.9,"h":86,"l":84.46,"c":85.9,"v":1266400},{"d":"2020-05-26","o":89.01,"h":90.33,"l":88.23,"c":88.41,"v":1963400},{"d":"2020-05-27","o":90,"h":91.83,"l":89.5,"c":91.69,"v":1133300},{"d":"2020-05-28","o":92.5,"h":93.2,"l":91.2,"c":91.88,"v":1545200},{"d":"2020-05-29","o":91.5,"h":92.14,"l":89.91,"c":91.71,"v":1650200},{"d":"2020-06-01","o":91.31,"h":92.87,"l":90.49,"c":92.02,"v":1075400},{"d":"2020-06-02","o":92.35,"h":93.84,"l":91.5,"c":92.94,"v":1091800},{"d":"2020-06-03","o":94.37,"h":95.55,"l":93.98,"c":95.01,"v":1409200},{"d":"2020-06-04","o":94.17,"h":94.69,"l":93.49,"c":94.21,"v":786400},{"d":"2020-06-05","o":97.61,"h":97.74,"l":95.73,"c":96.99,"v":1287100},{"d":"2020-06-08","o":97.1,"h":98,"l":95.6,"c":95.95,"v":1351900},{"d":"2020-06-09","o":94.42,"h":95.87,"l":93.8,"c":94.79,"v":1054600},{"d":"2020-06-10","o":94.82,"h":94.87,"l":92.63,"c":93.15,"v":924300},{"d":"2020-06-11","o":90.12,"h":90.43,"l":87.83,"c":88.09,"v":1499900},{"d":"2020-06-12","o":90.06,"h":90.18,"l":85.26,"c":87.66,"v":1757300},{"d":"2020-06-15","o":85.33,"h":89.23,"l":84.64,"c":88.28,"v":1274400},{"d":"2020-06-16","o":91.62,"h":91.96,"l":89.23,"c":90.74,"v":1159700},{"d":"2020-06-17","o":91.4,"h":91.58,"l":89.73,"c":89.98,"v":740400},{"d":"2020-06-18","o":89.43,"h":90.36,"l":88.89,"c":89.2,"v":788700},{"d":"2020-06-19","o":91.05,"h":91.1,"l":88.06,"c":88.53,"v":1856800},{"d":"2020-06-22","o":88.3,"h":89.56,"l":87.33,"c":89.33,"v":740000},{"d":"2020-06-23","o":90.57,"h":90.57,"l":88.93,"c":89.08,"v":949100},{"d":"2020-06-24","o":88.17,"h":88.26,"l":85.69,"c":85.84,"v":1875000},{"d":"2020-06-25","o":85.55,"h":87.25,"l":84.53,"c":87.14,"v":1468700},{"d":"2020-06-26","o":86.85,"h":86.87,"l":85.06,"c":85.79,"v":5586200},{"d":"2020-06-29","o":87.25,"h":88.14,"l":86.16,"c":88.11,"v":1256600},{"d":"2020-06-30","o":88.03,"h":89.7,"l":87.71,"c":89.37,"v":1029400},{"d":"2020-07-01","o":89.74,"h":89.98,"l":87.36,"c":87.59,"v":1138400},{"d":"2020-07-02","o":88.92,"h":90.09,"l":88.54,"c":88.96,"v":1029600},{"d":"2020-07-06","o":90.53,"h":91.28,"l":89.18,"c":89.76,"v":888300},{"d":"2020-07-07","o":89.15,"h":89.95,"l":88.16,"c":88.38,"v":774800},{"d":"2020-07-08","o":88.61,"h":89.22,"l":87.1,"c":87.99,"v":964900},{"d":"2020-07-09","o":87.84,"h":88,"l":85.76,"c":86.26,"v":1267900},{"d":"2020-07-10","o":86.19,"h":86.97,"l":85.74,"c":86.9,"v":811400},{"d":"2020-07-13","o":87.58,"h":89.59,"l":87.22,"c":88.47,"v":1749900},{"d":"2020-07-14","o":88.76,"h":91.88,"l":88.59,"c":91.79,"v":1604600},{"d":"2020-07-15","o":93.21,"h":93.9,"l":92.68,"c":93.22,"v":1378600},{"d":"2020-07-16","o":92.86,"h":94.21,"l":92.34,"c":92.73,"v":1135900},{"d":"2020-07-17","o":93.27,"h":93.71,"l":92.77,"c":92.95,"v":2857800},{"d":"2020-07-20","o":92.35,"h":92.79,"l":91.11,"c":91.43,"v":998000},{"d":"2020-07-21","o":91.51,"h":92.96,"l":91.51,"c":92.06,"v":1242900},{"d":"2020-07-22","o":92.01,"h":93.71,"l":92,"c":93.62,"v":1093400},{"d":"2020-07-23","o":93.59,"h":94.17,"l":92.89,"c":93.32,"v":918100},{"d":"2020-07-24","o":93.49,"h":93.77,"l":92.39,"c":92.9,"v":1011700},{"d":"2020-07-27","o":92.63,"h":93.86,"l":92.17,"c":93.05,"v":1086600},{"d":"2020-07-28","o":92.62,"h":93.01,"l":92.02,"c":92.08,"v":688500},{"d":"2020-07-29","o":92.43,"h":94.66,"l":92.43,"c":94.35,"v":1382300},{"d":"2020-07-30","o":93.21,"h":94.11,"l":92.29,"c":93.9,"v":839200},{"d":"2020-07-31","o":93.32,"h":93.53,"l":91.48,"c":93.25,"v":1151800},{"d":"2020-08-03","o":93.83,"h":95.85,"l":93.27,"c":94.95,"v":1333500},{"d":"2020-08-04","o":93.13,"h":95.99,"l":93.13,"c":94.49,"v":1197100},{"d":"2020-08-05","o":95.81,"h":97.05,"l":94.96,"c":96.42,"v":1003100},{"d":"2020-08-06","o":96.51,"h":97.54,"l":96.14,"c":97.52,"v":826900},{"d":"2020-08-07","o":97.55,"h":98.85,"l":96.6,"c":97.79,"v":1487500},{"d":"2020-08-10","o":97.98,"h":99.27,"l":97.84,"c":99.04,"v":1711300},{"d":"2020-08-11","o":100,"h":101.68,"l":99.23,"c":99.25,"v":1370700},{"d":"2020-08-12","o":100.23,"h":101.55,"l":99.98,"c":101.23,"v":843300},{"d":"2020-08-13","o":100.74,"h":101.34,"l":100.51,"c":100.96,"v":849700},{"d":"2020-08-14","o":100.36,"h":102.03,"l":100.36,"c":101.28,"v":1007200},{"d":"2020-08-17","o":101.28,"h":101.94,"l":101.17,"c":101.4,"v":906600},{"d":"2020-08-18","o":101.35,"h":101.8,"l":101.31,"c":101.58,"v":967600},{"d":"2020-08-19","o":101.48,"h":101.53,"l":100.82,"c":101.01,"v":684700},{"d":"2020-08-20","o":100.07,"h":100.6,"l":99.61,"c":100.16,"v":637100},{"d":"2020-08-21","o":99.98,"h":100.7,"l":99.83,"c":100.24,"v":636900},{"d":"2020-08-24","o":100.85,"h":100.97,"l":99.77,"c":100.8,"v":678800},{"d":"2020-08-25","o":101.42,"h":101.6,"l":100.27,"c":100.92,"v":568300},{"d":"2020-08-26","o":100.48,"h":101.2,"l":99.97,"c":101.01,"v":627500},{"d":"2020-08-27","o":101.5,"h":101.57,"l":100.48,"c":100.91,"v":586100},{"d":"2020-08-28","o":101.17,"h":101.98,"l":100.67,"c":101.93,"v":696900},{"d":"2020-08-31","o":101.78,"h":101.78,"l":100.37,"c":100.7,"v":657600},{"d":"2020-09-01","o":100.42,"h":102.21,"l":100.19,"c":102.02,"v":533700},{"d":"2020-09-02","o":101.98,"h":103.95,"l":101.61,"c":103.08,"v":1525700},{"d":"2020-09-03","o":103.4,"h":103.58,"l":99.05,"c":99.89,"v":862100},{"d":"2020-09-04","o":100.86,"h":101.23,"l":98.42,"c":99.47,"v":795200},{"d":"2020-09-08","o":98.67,"h":98.75,"l":96.91,"c":96.99,"v":915100},{"d":"2020-09-09","o":98.11,"h":100.02,"l":97.83,"c":99.35,"v":675200},{"d":"2020-09-10","o":99.6,"h":100.36,"l":97.94,"c":98.11,"v":1243900},{"d":"2020-09-11","o":98.73,"h":100.84,"l":98.48,"c":99.91,"v":914900},{"d":"2020-09-14","o":100.64,"h":101.79,"l":100.51,"c":101.39,"v":684600},{"d":"2020-09-15","o":101.65,"h":102.95,"l":101.59,"c":102.32,"v":734800},{"d":"2020-09-16","o":102.79,"h":103.48,"l":102,"c":102.34,"v":1079000},{"d":"2020-09-17","o":101.16,"h":103.04,"l":100.3,"c":102.33,"v":695700},{"d":"2020-09-18","o":102.03,"h":103.2,"l":100.62,"c":100.71,"v":1209300},{"d":"2020-09-21","o":98.75,"h":99.41,"l":95.04,"c":96.24,"v":919900},{"d":"2020-09-22","o":96.1,"h":97.55,"l":95.99,"c":97.24,"v":838300},{"d":"2020-09-23","o":97.56,"h":98.42,"l":95.12,"c":95.32,"v":712000},{"d":"2020-09-24","o":95.32,"h":97.08,"l":94.9,"c":96.23,"v":834200},{"d":"2020-09-25","o":95.52,"h":97.93,"l":95.15,"c":97.49,"v":573300},{"d":"2020-09-28","o":98.93,"h":100.44,"l":98.82,"c":99.49,"v":685900},{"d":"2020-09-29","o":99.95,"h":100.91,"l":99.3,"c":99.89,"v":1038900},{"d":"2020-09-30","o":100,"h":101.11,"l":98.73,"c":99.4,"v":1032400},{"d":"2020-10-01","o":100.7,"h":101.38,"l":99.01,"c":99.85,"v":1046600},{"d":"2020-10-02","o":98.15,"h":101.68,"l":98.04,"c":100.78,"v":715400},{"d":"2020-10-05","o":101.94,"h":103.97,"l":101.76,"c":103.5,"v":864700},{"d":"2020-10-06","o":103.5,"h":105.87,"l":103.22,"c":104.33,"v":1221200},{"d":"2020-10-07","o":105.63,"h":107.28,"l":105.32,"c":106.54,"v":1284700},{"d":"2020-10-08","o":107.01,"h":107.01,"l":105.73,"c":106.5,"v":1295100},{"d":"2020-10-09","o":107.5,"h":108.63,"l":106.78,"c":106.94,"v":840000},{"d":"2020-10-12","o":107.81,"h":107.92,"l":106.8,"c":107.63,"v":1004800},{"d":"2020-10-13","o":107.41,"h":107.95,"l":105.48,"c":106.16,"v":636200},{"d":"2020-10-14","o":106.87,"h":108.37,"l":105.81,"c":107.9,"v":778900},{"d":"2020-10-15","o":106.4,"h":109.07,"l":106.4,"c":109.01,"v":661000},{"d":"2020-10-16","o":109.46,"h":110.82,"l":108.81,"c":109.85,"v":1475800},{"d":"2020-10-19","o":109.95,"h":110.48,"l":107.34,"c":107.55,"v":692000},{"d":"2020-10-20","o":108.23,"h":109.81,"l":107.97,"c":108.7,"v":543500},{"d":"2020-10-21","o":108.64,"h":109.42,"l":107.13,"c":107.15,"v":1088000},{"d":"2020-10-22","o":107.58,"h":108.24,"l":106.85,"c":107.01,"v":1198500},{"d":"2020-10-23","o":107.97,"h":108.08,"l":106.89,"c":107.76,"v":882700},{"d":"2020-10-26","o":106.34,"h":106.49,"l":104.12,"c":105.1,"v":910700},{"d":"2020-10-27","o":105.05,"h":105.05,"l":102.42,"c":102.59,"v":820400},{"d":"2020-10-28","o":100.45,"h":101.38,"l":98.06,"c":98.19,"v":1287900},{"d":"2020-10-29","o":98.25,"h":100.88,"l":97.51,"c":98.91,"v":1191200},{"d":"2020-10-30","o":98.52,"h":99.25,"l":96.86,"c":98.2,"v":981900},{"d":"2020-11-02","o":99.81,"h":102.3,"l":99.71,"c":102.27,"v":1178700},{"d":"2020-11-03","o":103.63,"h":105.8,"l":103.17,"c":105.29,"v":1122200},{"d":"2020-11-04","o":104.52,"h":106.39,"l":103.07,"c":105.39,"v":1094000},{"d":"2020-11-05","o":106.86,"h":109.5,"l":106.45,"c":109.05,"v":881000},{"d":"2020-11-06","o":109.18,"h":110.7,"l":108.86,"c":110.32,"v":942400},{"d":"2020-11-09","o":117.07,"h":118.95,"l":113.93,"c":114.07,"v":1610400},{"d":"2020-11-10","o":114.34,"h":117.43,"l":113.78,"c":116.45,"v":1620000},{"d":"2020-11-11","o":117,"h":117.55,"l":116.06,"c":116.76,"v":1143900},{"d":"2020-11-12","o":116.28,"h":116.95,"l":114.78,"c":115.45,"v":872700},{"d":"2020-11-13","o":116.66,"h":117.51,"l":115.75,"c":117.27,"v":829100},{"d":"2020-11-16","o":118.86,"h":120.34,"l":118.4,"c":120.08,"v":1256100},{"d":"2020-11-17","o":119.38,"h":119.9,"l":118.44,"c":118.76,"v":1058000},{"d":"2020-11-18","o":119.21,"h":120.35,"l":118.25,"c":119.24,"v":1009500},{"d":"2020-11-19","o":118.97,"h":119.29,"l":117.13,"c":118.18,"v":1048300},{"d":"2020-11-20","o":118.3,"h":118.36,"l":116.52,"c":117.42,"v":862100},{"d":"2020-11-23","o":118.48,"h":118.9,"l":117.35,"c":117.79,"v":817700},{"d":"2020-11-24","o":118.9,"h":121.69,"l":117.56,"c":121.25,"v":1679400},{"d":"2020-11-25","o":120.59,"h":120.67,"l":118.95,"c":119.82,"v":681600},{"d":"2020-11-27","o":120.1,"h":120.35,"l":119.18,"c":119.77,"v":423000},{"d":"2020-11-30","o":119.72,"h":119.81,"l":117.54,"c":118.53,"v":964400},{"d":"2020-12-01","o":119.54,"h":120.08,"l":117.15,"c":117.24,"v":1241900},{"d":"2020-12-02","o":116.61,"h":117.21,"l":114.51,"c":115.02,"v":1380100},{"d":"2020-12-03","o":114.82,"h":116.02,"l":114.24,"c":114.43,"v":927100},{"d":"2020-12-04","o":114.48,"h":117.41,"l":114.48,"c":116.84,"v":858600},{"d":"2020-12-07","o":117.23,"h":117.87,"l":116.71,"c":117.61,"v":725500},{"d":"2020-12-08","o":116.91,"h":119.23,"l":116.91,"c":118.57,"v":1130600},{"d":"2020-12-09","o":118.84,"h":119.3,"l":118.19,"c":118.76,"v":849900},{"d":"2020-12-10","o":118.11,"h":119.07,"l":117.24,"c":118.35,"v":880600},{"d":"2020-12-11","o":117.01,"h":118.54,"l":116.8,"c":118.38,"v":1045400},{"d":"2020-12-14","o":119.48,"h":119.69,"l":116.24,"c":116.3,"v":763500},{"d":"2020-12-15","o":117.53,"h":118.59,"l":116.22,"c":117.79,"v":754800},{"d":"2020-12-16","o":117.9,"h":118.13,"l":116.27,"c":116.78,"v":660300},{"d":"2020-12-17","o":117.27,"h":117.78,"l":116.84,"c":117.63,"v":789200},{"d":"2020-12-18","o":117.61,"h":118.53,"l":116.98,"c":118.1,"v":1914100},{"d":"2020-12-21","o":115.93,"h":118.59,"l":114.63,"c":118.11,"v":756400},{"d":"2020-12-22","o":118.32,"h":118.57,"l":117.24,"c":117.66,"v":560200},{"d":"2020-12-23","o":118.25,"h":119.44,"l":117.53,"c":118.62,"v":454000},{"d":"2020-12-24","o":118.64,"h":119.32,"l":118,"c":119.04,"v":188500},{"d":"2020-12-28","o":120.14,"h":120.9,"l":119.62,"c":119.76,"v":371200},{"d":"2020-12-29","o":120.34,"h":120.34,"l":117.66,"c":118.66,"v":392200},{"d":"2020-12-30","o":119.08,"h":120.35,"l":119.06,"c":119.83,"v":437000},{"d":"2020-12-31","o":120.1,"h":121.07,"l":118.82,"c":120.94,"v":638700},{"d":"2021-01-04","o":121.1,"h":122.33,"l":117.71,"c":118.38,"v":1154500},{"d":"2021-01-05","o":117.92,"h":119.91,"l":117.92,"c":119.2,"v":837400},{"d":"2021-01-06","o":120.46,"h":125.26,"l":120.46,"c":124.25,"v":848400},{"d":"2021-01-07","o":124.96,"h":125.81,"l":123.43,"c":124.4,"v":734900},{"d":"2021-01-08","o":125.03,"h":125.32,"l":122.05,"c":123.54,"v":675300},{"d":"2021-01-11","o":122.01,"h":124.93,"l":121.92,"c":124.15,"v":640000},{"d":"2021-01-12","o":124.07,"h":124.83,"l":123.3,"c":124.12,"v":640100},{"d":"2021-01-13","o":123.89,"h":123.98,"l":121.34,"c":121.44,"v":660800},{"d":"2021-01-14","o":121.61,"h":121.84,"l":120.02,"c":120.72,"v":679700},{"d":"2021-01-15","o":119.72,"h":119.72,"l":116.9,"c":119,"v":1241900},{"d":"2021-01-19","o":120.19,"h":121.07,"l":118.46,"c":118.95,"v":814900},{"d":"2021-01-20","o":119.37,"h":120.67,"l":118.65,"c":120.11,"v":731600},{"d":"2021-01-21","o":120.27,"h":121.52,"l":119.28,"c":119.48,"v":758100},{"d":"2021-01-22","o":119,"h":119.65,"l":116.91,"c":117.35,"v":974800},{"d":"2021-01-25","o":116.6,"h":117,"l":114.43,"c":116.35,"v":1041800},{"d":"2021-01-26","o":117.16,"h":117.42,"l":113.24,"c":113.3,"v":930300},{"d":"2021-01-27","o":111.7,"h":112.01,"l":106.96,"c":111.06,"v":2026000},{"d":"2021-01-28","o":112.49,"h":116,"l":111.75,"c":114.78,"v":1323800},{"d":"2021-01-29","o":113.77,"h":115.39,"l":112.53,"c":113.26,"v":1505500},{"d":"2021-02-01","o":114,"h":115.11,"l":112.69,"c":114.88,"v":1177000},{"d":"2021-02-02","o":116.44,"h":117.16,"l":115.63,"c":116.49,"v":836500},{"d":"2021-02-03","o":116.15,"h":116.78,"l":115.42,"c":116.53,"v":956100},{"d":"2021-02-04","o":117.52,"h":119.57,"l":115.67,"c":117.15,"v":2128900},{"d":"2021-02-05","o":117.41,"h":118.8,"l":116.85,"c":117,"v":2011100},{"d":"2021-02-08","o":117.84,"h":120.12,"l":117.68,"c":119.89,"v":1291200},{"d":"2021-02-09","o":120,"h":122.11,"l":119.48,"c":120.91,"v":1397100},{"d":"2021-02-10","o":121.35,"h":121.35,"l":119.68,"c":120.48,"v":983100},{"d":"2021-02-11","o":121.53,"h":122,"l":120,"c":121.65,"v":739000},{"d":"2021-02-12","o":121.07,"h":122.02,"l":120.39,"c":121.75,"v":630800},{"d":"2021-02-16","o":122.48,"h":122.6,"l":120.62,"c":121.23,"v":632100},{"d":"2021-02-17","o":120.63,"h":121.26,"l":119.63,"c":120.21,"v":848200},{"d":"2021-02-18","o":119.73,"h":119.93,"l":117.96,"c":118.95,"v":810300},{"d":"2021-02-19","o":119.78,"h":122.3,"l":119.39,"c":120.86,"v":863600},{"d":"2021-02-22","o":120.25,"h":120.88,"l":119,"c":120.14,"v":762700},{"d":"2021-02-23","o":119.61,"h":120.55,"l":118.07,"c":119.94,"v":1300700},{"d":"2021-02-24","o":120.52,"h":123.7,"l":119.92,"c":123.01,"v":816000},{"d":"2021-02-25","o":123.13,"h":123.85,"l":119.68,"c":120.3,"v":859500},{"d":"2021-02-26","o":120.92,"h":120.92,"l":117.8,"c":117.97,"v":1426100},{"d":"2021-03-01","o":119.53,"h":123.06,"l":119.53,"c":122.28,"v":828400},{"d":"2021-03-02","o":122.53,"h":122.95,"l":121.82,"c":122.39,"v":717300},{"d":"2021-03-03","o":122.02,"h":124,"l":121.81,"c":122.48,"v":839200},{"d":"2021-03-04","o":122.27,"h":123.11,"l":118.41,"c":120.39,"v":862200},{"d":"2021-03-05","o":121.48,"h":122.76,"l":118.86,"c":122.25,"v":982600},{"d":"2021-03-08","o":123.31,"h":125.78,"l":122.05,"c":123.48,"v":1490600},{"d":"2021-03-09","o":124.24,"h":124.46,"l":120.62,"c":120.63,"v":1435600},{"d":"2021-03-10","o":121.13,"h":124.02,"l":120.24,"c":123.72,"v":1565100},{"d":"2021-03-11","o":123.69,"h":124.69,"l":121.69,"c":121.91,"v":1245300},{"d":"2021-03-12","o":122.04,"h":122.1,"l":120.41,"c":121.57,"v":1075700},{"d":"2021-03-15","o":121.29,"h":122.85,"l":119.75,"c":122.78,"v":1096700},{"d":"2021-03-16","o":123.55,"h":124.11,"l":120.74,"c":120.84,"v":610000},{"d":"2021-03-17","o":120.76,"h":123.17,"l":120.2,"c":121.71,"v":868300},{"d":"2021-03-18","o":121.44,"h":124,"l":121.25,"c":121.67,"v":827200},{"d":"2021-03-19","o":121.13,"h":122.41,"l":120.11,"c":120.76,"v":1226600},{"d":"2021-03-22","o":120.92,"h":123.27,"l":120.25,"c":122.89,"v":1456700},{"d":"2021-03-23","o":122.34,"h":124.72,"l":121.13,"c":121.67,"v":1205100},{"d":"2021-03-24","o":122.21,"h":124.52,"l":122.02,"c":122.81,"v":932900},{"d":"2021-03-25","o":123.11,"h":123.24,"l":120.64,"c":123.05,"v":1254800},{"d":"2021-03-26","o":124,"h":127.52,"l":122.84,"c":127.32,"v":1045800},{"d":"2021-03-29","o":126.51,"h":128.84,"l":126.06,"c":128.21,"v":1354800},{"d":"2021-03-30","o":127.96,"h":129.13,"l":127.14,"c":127.44,"v":1011900},{"d":"2021-03-31","o":127.79,"h":128.95,"l":126.28,"c":127.73,"v":1247900},{"d":"2021-04-01","o":128.33,"h":128.99,"l":127,"c":128.66,"v":701000},{"d":"2021-04-05","o":129.78,"h":130.79,"l":128.83,"c":130.71,"v":738000},{"d":"2021-04-06","o":130.61,"h":131.79,"l":129.37,"c":129.79,"v":947300},{"d":"2021-04-07","o":129.66,"h":130.11,"l":128.65,"c":129.55,"v":555300},{"d":"2021-04-08","o":129.03,"h":131.09,"l":128.43,"c":130.32,"v":1945900},{"d":"2021-04-09","o":130.92,"h":131.48,"l":130.09,"c":131.29,"v":865000},{"d":"2021-04-12","o":131.33,"h":133.1,"l":131.33,"c":132.99,"v":784100},{"d":"2021-04-13","o":132.38,"h":132.59,"l":130.98,"c":131.86,"v":1022200},{"d":"2021-04-14","o":132.39,"h":132.6,"l":131.01,"c":131.11,"v":707000},{"d":"2021-04-15","o":131.48,"h":133.95,"l":131.48,"c":133.15,"v":1006000},{"d":"2021-04-16","o":134.33,"h":134.8,"l":132.29,"c":132.85,"v":1456900},{"d":"2021-04-19","o":133,"h":133.28,"l":130.91,"c":132.12,"v":727500},{"d":"2021-04-20","o":131.5,"h":132.22,"l":130.13,"c":130.89,"v":723400},{"d":"2021-04-21","o":131.05,"h":133.17,"l":130.67,"c":133.09,"v":624900},{"d":"2021-04-22","o":133.64,"h":134.24,"l":132.93,"c":133.53,"v":946300},{"d":"2021-04-23","o":133.79,"h":135.61,"l":133.51,"c":135.01,"v":540900},{"d":"2021-04-26","o":135.28,"h":136.04,"l":134.44,"c":134.69,"v":768000},{"d":"2021-04-27","o":134.92,"h":135.35,"l":133.64,"c":135.1,"v":543000},{"d":"2021-04-28","o":134.97,"h":136.05,"l":134.46,"c":135.07,"v":737100},{"d":"2021-04-29","o":136.08,"h":137.84,"l":135.2,"c":137.09,"v":948000},{"d":"2021-04-30","o":135.86,"h":136.28,"l":134.56,"c":134.93,"v":881900},{"d":"2021-05-03","o":136.1,"h":136.1,"l":133.86,"c":134.31,"v":1104200},{"d":"2021-05-04","o":133.82,"h":136.89,"l":133.13,"c":136.03,"v":1462200},{"d":"2021-05-05","o":136.94,"h":137.4,"l":134.95,"c":136.88,"v":1381200},{"d":"2021-05-06","o":136.21,"h":137.29,"l":134.69,"c":135.84,"v":1509200},{"d":"2021-05-07","o":135.39,"h":138.06,"l":134.79,"c":137.33,"v":1545400},{"d":"2021-05-10","o":137.8,"h":139.07,"l":136.92,"c":137.09,"v":886000},{"d":"2021-05-11","o":135.67,"h":136.42,"l":134.15,"c":136.14,"v":1333700},{"d":"2021-05-12","o":135.78,"h":135.86,"l":130.47,"c":130.84,"v":1660800},{"d":"2021-05-13","o":131.53,"h":133.99,"l":131.16,"c":133.42,"v":856400},{"d":"2021-05-14","o":134.23,"h":134.87,"l":133.75,"c":134.34,"v":716900},{"d":"2021-05-17","o":133.73,"h":134.42,"l":132.17,"c":133.94,"v":713200},{"d":"2021-05-18","o":133.84,"h":134.31,"l":132.02,"c":132.08,"v":786700},{"d":"2021-05-19","o":130.4,"h":131.66,"l":129.67,"c":131.53,"v":911900},{"d":"2021-05-20","o":132.4,"h":132.57,"l":131.32,"c":132.38,"v":715500},{"d":"2021-05-21","o":133.02,"h":133.86,"l":131.98,"c":132.85,"v":1615000},{"d":"2021-05-24","o":133.59,"h":134.21,"l":132.62,"c":133.69,"v":1077600},{"d":"2021-05-25","o":133.88,"h":134.53,"l":132.97,"c":133.12,"v":787000},{"d":"2021-05-26","o":133.13,"h":133.63,"l":132.07,"c":133.49,"v":561900},{"d":"2021-05-27","o":134.61,"h":134.96,"l":134.17,"c":134.38,"v":853600},{"d":"2021-05-28","o":135.12,"h":135.57,"l":134.02,"c":135.1,"v":875400},{"d":"2021-06-01","o":136.33,"h":136.95,"l":135.18,"c":135.77,"v":728100},{"d":"2021-06-02","o":135.6,"h":136.86,"l":135.06,"c":135.87,"v":1205900},{"d":"2021-06-03","o":135.21,"h":137.57,"l":134.68,"c":136.83,"v":1094400},{"d":"2021-06-04","o":137.34,"h":137.94,"l":136.9,"c":137.7,"v":999700},{"d":"2021-06-07","o":138.06,"h":138.1,"l":135.81,"c":136.68,"v":724300},{"d":"2021-06-08","o":136.99,"h":137.4,"l":135.74,"c":136.71,"v":584500},{"d":"2021-06-09","o":136.43,"h":136.45,"l":135.41,"c":135.71,"v":567700},{"d":"2021-06-10","o":136.27,"h":137,"l":135.5,"c":136.35,"v":718100},{"d":"2021-06-11","o":137,"h":137.41,"l":135.57,"c":135.86,"v":673100},{"d":"2021-06-14","o":135.46,"h":136.26,"l":134.84,"c":136.18,"v":553600},{"d":"2021-06-15","o":136.21,"h":137.54,"l":135.57,"c":137.16,"v":548200},{"d":"2021-06-16","o":137.16,"h":137.62,"l":135.34,"c":135.4,"v":720900},{"d":"2021-06-17","o":135.82,"h":136.12,"l":132.97,"c":133.99,"v":870300},{"d":"2021-06-18","o":132.11,"h":133,"l":130.57,"c":130.65,"v":1545100},{"d":"2021-06-21","o":132.07,"h":133.91,"l":131.56,"c":133.72,"v":779200},{"d":"2021-06-22","o":133.86,"h":134.24,"l":133.11,"c":133.62,"v":662800},{"d":"2021-06-23","o":133.97,"h":134.19,"l":132.86,"c":133.28,"v":594800},{"d":"2021-06-24","o":134.04,"h":134.26,"l":132.84,"c":133.63,"v":758500},{"d":"2021-06-25","o":133.72,"h":134.51,"l":133.61,"c":133.65,"v":1042300},{"d":"2021-06-28","o":133.81,"h":133.91,"l":132.21,"c":133.23,"v":1307900},{"d":"2021-06-29","o":133.77,"h":134.54,"l":132.85,"c":132.98,"v":648600},{"d":"2021-06-30","o":132.78,"h":133.7,"l":132.61,"c":133.5,"v":709300},{"d":"2021-07-01","o":134.38,"h":134.69,"l":133.48,"c":133.94,"v":607800},{"d":"2021-07-02","o":133.96,"h":135.17,"l":133.53,"c":134.94,"v":775800},{"d":"2021-07-06","o":134.54,"h":134.72,"l":131.57,"c":133,"v":1240000},{"d":"2021-07-07","o":132.87,"h":135.57,"l":132.6,"c":135.28,"v":980600},{"d":"2021-07-08","o":133.1,"h":134.29,"l":131.67,"c":133.03,"v":900900},{"d":"2021-07-09","o":134.77,"h":135.96,"l":134.45,"c":135.47,"v":912300},{"d":"2021-07-12","o":134.58,"h":136.69,"l":134.12,"c":136.3,"v":1111300},{"d":"2021-07-13","o":135.83,"h":136.27,"l":134.72,"c":135.01,"v":722500},{"d":"2021-07-14","o":135.46,"h":135.71,"l":134.04,"c":134.82,"v":1089900},{"d":"2021-07-15","o":134,"h":136.1,"l":134,"c":135.73,"v":876600},{"d":"2021-07-16","o":136.04,"h":137.2,"l":135.4,"c":136.23,"v":2951000},{"d":"2021-07-19","o":134.48,"h":134.48,"l":131.63,"c":133.06,"v":1268800},{"d":"2021-07-20","o":133.63,"h":137.3,"l":133.19,"c":136.73,"v":1064800},{"d":"2021-07-21","o":137.5,"h":137.89,"l":136.6,"c":137.02,"v":764000},{"d":"2021-07-22","o":137.25,"h":137.59,"l":135.93,"c":137.17,"v":758600},{"d":"2021-07-23","o":137.99,"h":138.13,"l":136.69,"c":137.83,"v":682700},{"d":"2021-07-26","o":137.57,"h":138.38,"l":136.75,"c":137.25,"v":727700},{"d":"2021-07-27","o":136.58,"h":137.84,"l":135.64,"c":137.03,"v":636700},{"d":"2021-07-28","o":137.3,"h":137.78,"l":135.93,"c":136.87,"v":467200},{"d":"2021-07-29","o":138.12,"h":138.84,"l":137.42,"c":138.6,"v":544200},{"d":"2021-07-30","o":138.56,"h":139.69,"l":138.39,"c":139.05,"v":945600},{"d":"2021-08-02","o":139.4,"h":140.1,"l":137.93,"c":138.23,"v":1013200},{"d":"2021-08-03","o":137.88,"h":139.8,"l":137.01,"c":138.77,"v":928800},{"d":"2021-08-04","o":139.14,"h":139.72,"l":136.43,"c":136.72,"v":1085300},{"d":"2021-08-05","o":137.47,"h":137.81,"l":136.1,"c":136.9,"v":885800},{"d":"2021-08-06","o":137.89,"h":138.04,"l":136.14,"c":136.82,"v":1174200},{"d":"2021-08-09","o":136.92,"h":136.92,"l":135.8,"c":136.05,"v":694700},{"d":"2021-08-10","o":136.1,"h":137.16,"l":136,"c":136.8,"v":1237100},{"d":"2021-08-11","o":137.31,"h":137.6,"l":136.63,"c":137.45,"v":1282200},{"d":"2021-08-12","o":137.56,"h":137.81,"l":136.89,"c":137.25,"v":545700},{"d":"2021-08-13","o":137.2,"h":137.31,"l":136.24,"c":137.24,"v":393300},{"d":"2021-08-16","o":137.15,"h":137.67,"l":136.1,"c":137.61,"v":682400},{"d":"2021-08-17","o":136.9,"h":137.28,"l":135.19,"c":136.27,"v":577000},{"d":"2021-08-18","o":135.64,"h":136.47,"l":134.88,"c":135,"v":636900},{"d":"2021-08-19","o":133.86,"h":135.45,"l":133.6,"c":134.37,"v":676000},{"d":"2021-08-20","o":134.28,"h":135.78,"l":133.87,"c":134.77,"v":584400},{"d":"2021-08-23","o":135.61,"h":136.05,"l":134.94,"c":135.29,"v":503300},{"d":"2021-08-24","o":135.53,"h":136.6,"l":135.49,"c":136.08,"v":423400},{"d":"2021-08-25","o":136.24,"h":136.78,"l":135.38,"c":136.64,"v":713700},{"d":"2021-08-26","o":136.61,"h":136.61,"l":135.82,"c":135.98,"v":458900},{"d":"2021-08-27","o":136.55,"h":137.38,"l":136.41,"c":136.84,"v":505100},{"d":"2021-08-30","o":137.52,"h":137.95,"l":136.73,"c":137.12,"v":564100},{"d":"2021-08-31","o":137.05,"h":137.22,"l":135.68,"c":135.97,"v":934700},{"d":"2021-09-01","o":136.36,"h":136.36,"l":133.9,"c":134.18,"v":1035900},{"d":"2021-09-02","o":134.77,"h":135.91,"l":134.41,"c":135.81,"v":1238400},{"d":"2021-09-03","o":135.57,"h":135.89,"l":134.84,"c":135.4,"v":697000},{"d":"2021-09-07","o":134.58,"h":134.82,"l":133.11,"c":133.13,"v":1419700},{"d":"2021-09-08","o":132.75,"h":133.17,"l":131.38,"c":132.88,"v":1264400},{"d":"2021-09-09","o":132.73,"h":133.42,"l":131.5,"c":131.76,"v":1013000},{"d":"2021-09-10","o":132.52,"h":132.78,"l":130.35,"c":130.43,"v":1297200},{"d":"2021-09-13","o":131.4,"h":131.49,"l":129.06,"c":130.55,"v":1599900},{"d":"2021-09-14","o":131.34,"h":131.98,"l":130.14,"c":131.24,"v":1614900},{"d":"2021-09-15","o":131.31,"h":132.68,"l":130.72,"c":131.43,"v":1950100},{"d":"2021-09-16","o":131.69,"h":132.71,"l":130.33,"c":132.38,"v":1349300},{"d":"2021-09-17","o":131.65,"h":131.95,"l":130.01,"c":130.14,"v":1617800},{"d":"2021-09-20","o":127.77,"h":128.06,"l":126.34,"c":127.76,"v":1867600},{"d":"2021-09-21","o":128.57,"h":128.58,"l":126.3,"c":127.44,"v":1149600},{"d":"2021-09-22","o":127.95,"h":128.66,"l":127.56,"c":127.84,"v":1183600},{"d":"2021-09-23","o":128.6,"h":130.05,"l":128.24,"c":129.24,"v":862400},{"d":"2021-09-24","o":128.7,"h":130.15,"l":128.54,"c":129.61,"v":1124500},{"d":"2021-09-27","o":129.66,"h":131.32,"l":129.5,"c":129.54,"v":960200},{"d":"2021-09-28","o":129.09,"h":129.51,"l":127.07,"c":127.26,"v":929100},{"d":"2021-09-29","o":127.7,"h":127.9,"l":126.58,"c":126.83,"v":810500},{"d":"2021-09-30","o":127.21,"h":127.65,"l":123.98,"c":124.01,"v":1171000},{"d":"2021-10-01","o":124.44,"h":125.71,"l":122.5,"c":124.96,"v":1749900},{"d":"2021-10-04","o":124.56,"h":125.28,"l":122.38,"c":123.11,"v":1079600},{"d":"2021-10-05","o":123.54,"h":126.1,"l":123,"c":125.41,"v":1430700},{"d":"2021-10-06","o":124,"h":125.5,"l":122.58,"c":125.45,"v":964000},{"d":"2021-10-07","o":126.56,"h":127.1,"l":125.27,"c":125.52,"v":1378500},{"d":"2021-10-08","o":125.6,"h":126.51,"l":124.93,"c":126.19,"v":924700},{"d":"2021-10-11","o":126.21,"h":127,"l":124.44,"c":124.46,"v":816300},{"d":"2021-10-12","o":124.54,"h":125.01,"l":123.07,"c":123.4,"v":1008800},{"d":"2021-10-13","o":123.74,"h":124.71,"l":122.9,"c":124.27,"v":745500},{"d":"2021-10-14","o":125.59,"h":128.51,"l":124.96,"c":128.38,"v":1030000},{"d":"2021-10-15","o":129.32,"h":130.27,"l":128.16,"c":128.33,"v":925800},{"d":"2021-10-18","o":127.27,"h":129.18,"l":127.03,"c":128.97,"v":737900},{"d":"2021-10-19","o":129.65,"h":130.49,"l":129.09,"c":130.14,"v":637200},{"d":"2021-10-20","o":130.48,"h":131,"l":129.56,"c":130.29,"v":700500},{"d":"2021-10-21","o":129.62,"h":130.54,"l":128.39,"c":130.52,"v":820800},{"d":"2021-10-22","o":131.08,"h":131.78,"l":130.59,"c":131.14,"v":850900},{"d":"2021-10-25","o":131.22,"h":131.69,"l":129.47,"c":130.49,"v":712800},{"d":"2021-10-26","o":130.7,"h":131.57,"l":130.2,"c":130.64,"v":555300},{"d":"2021-10-27","o":130.91,"h":131.23,"l":129.81,"c":129.88,"v":619100},{"d":"2021-10-28","o":130.1,"h":132.13,"l":130.1,"c":131.99,"v":587700},{"d":"2021-10-29","o":131.67,"h":133.52,"l":131.22,"c":132.4,"v":1139800},{"d":"2021-11-01","o":132.53,"h":134.56,"l":132.53,"c":134.05,"v":1813900},{"d":"2021-11-02","o":135,"h":140.24,"l":134.26,"c":139.85,"v":2387900},{"d":"2021-11-03","o":140.15,"h":141.2,"l":138.97,"c":141.02,"v":1581100},{"d":"2021-11-04","o":141.76,"h":141.88,"l":139.66,"c":140.4,"v":979100},{"d":"2021-11-05","o":141.71,"h":143.22,"l":140.57,"c":140.94,"v":1095600},{"d":"2021-11-08","o":142.09,"h":142.5,"l":139.1,"c":139.37,"v":774400},{"d":"2021-11-09","o":139.3,"h":139.88,"l":138.45,"c":139.36,"v":681700},{"d":"2021-11-10","o":139.17,"h":140.01,"l":138.5,"c":139.42,"v":770400},{"d":"2021-11-11","o":139.68,"h":140.09,"l":138.55,"c":138.72,"v":452700},{"d":"2021-11-12","o":138.93,"h":140.32,"l":138.29,"c":140.26,"v":575700},{"d":"2021-11-15","o":140.74,"h":140.74,"l":139.37,"c":140.09,"v":703500},{"d":"2021-11-16","o":140.28,"h":142.45,"l":140.09,"c":141.41,"v":799100},{"d":"2021-11-17","o":141.2,"h":141.38,"l":140.14,"c":141.33,"v":965900},{"d":"2021-11-18","o":141.77,"h":141.86,"l":140.56,"c":141.08,"v":564100},{"d":"2021-11-19","o":141.43,"h":143.16,"l":140.69,"c":142.48,"v":1289200},{"d":"2021-11-22","o":142.53,"h":143.47,"l":141.94,"c":141.98,"v":718600},{"d":"2021-11-23","o":142.62,"h":143.14,"l":141.12,"c":143.11,"v":953800},{"d":"2021-11-24","o":142.73,"h":143.55,"l":141.8,"c":143.11,"v":908800},{"d":"2021-11-26","o":140.17,"h":141.14,"l":138.59,"c":139.09,"v":1313600},{"d":"2021-11-29","o":140.18,"h":141.22,"l":139.52,"c":140.01,"v":894700},{"d":"2021-11-30","o":139.12,"h":139.63,"l":136.24,"c":136.5,"v":1714000},{"d":"2021-12-01","o":138.82,"h":140.04,"l":135.71,"c":135.8,"v":864000},{"d":"2021-12-02","o":136.38,"h":139.82,"l":136.01,"c":138.87,"v":840300},{"d":"2021-12-03","o":139.29,"h":140.1,"l":136.99,"c":139.14,"v":1173700},{"d":"2021-12-06","o":140.42,"h":140.88,"l":138.56,"c":140.01,"v":803800},{"d":"2021-12-07","o":141,"h":142.11,"l":139.84,"c":140.4,"v":703900},{"d":"2021-12-08","o":140.57,"h":141.24,"l":139.21,"c":141.06,"v":626700},{"d":"2021-12-09","o":140.85,"h":141.85,"l":140.3,"c":141.09,"v":849000},{"d":"2021-12-10","o":141.79,"h":142.84,"l":141.06,"c":142.75,"v":678200},{"d":"2021-12-13","o":142.81,"h":143.49,"l":142.13,"c":142.5,"v":1153000},{"d":"2021-12-14","o":143.22,"h":143.7,"l":140.47,"c":141.14,"v":1022400},{"d":"2021-12-15","o":141.6,"h":144.49,"l":140.72,"c":144.28,"v":903700},{"d":"2021-12-16","o":144.93,"h":145.06,"l":142.14,"c":143.85,"v":1122600},{"d":"2021-12-17","o":143.15,"h":143.73,"l":139.18,"c":139.83,"v":1836400},{"d":"2021-12-20","o":138.56,"h":139.79,"l":136.94,"c":138.99,"v":1285400},{"d":"2021-12-21","o":140.12,"h":141.19,"l":139.02,"c":140.6,"v":671100},{"d":"2021-12-22","o":140.56,"h":141.69,"l":140.18,"c":141.05,"v":540000},{"d":"2021-12-23","o":141.43,"h":143.28,"l":141.43,"c":142.57,"v":584600},{"d":"2021-12-27","o":143.33,"h":145.62,"l":142.98,"c":145.33,"v":514300},{"d":"2021-12-28","o":145.52,"h":146.64,"l":145.5,"c":146.36,"v":687300},{"d":"2021-12-29","o":146.51,"h":148.07,"l":146.17,"c":147.41,"v":454600},{"d":"2021-12-30","o":147.73,"h":147.91,"l":146.37,"c":146.47,"v":353600},{"d":"2021-12-31","o":146.35,"h":147.78,"l":146.17,"c":147.04,"v":408800},{"d":"2022-01-03","o":147.25,"h":147.4,"l":142.76,"c":143.67,"v":850400},{"d":"2022-01-04","o":144.5,"h":146.52,"l":143.93,"c":146.09,"v":774000},{"d":"2022-01-05","o":146.58,"h":147.52,"l":143.29,"c":143.43,"v":1050900},{"d":"2022-01-06","o":143.76,"h":146.02,"l":143.21,"c":145.15,"v":761100},{"d":"2022-01-07","o":145.1,"h":145.82,"l":142.32,"c":142.38,"v":834300},{"d":"2022-01-10","o":141.04,"h":141.37,"l":138.46,"c":140.23,"v":973300},{"d":"2022-01-11","o":140.58,"h":142.67,"l":138.6,"c":142.58,"v":883600},{"d":"2022-01-12","o":143.82,"h":145.28,"l":143.03,"c":143.61,"v":828600},{"d":"2022-01-13","o":143.97,"h":144.78,"l":142.63,"c":144.06,"v":839900},{"d":"2022-01-14","o":142.75,"h":143.3,"l":139.63,"c":141.54,"v":938100},{"d":"2022-01-18","o":140.06,"h":140.13,"l":137.35,"c":139.56,"v":1036500},{"d":"2022-01-19","o":139.93,"h":140.82,"l":138.57,"c":138.84,"v":831700},{"d":"2022-01-20","o":139.27,"h":140.62,"l":136.3,"c":136.62,"v":682600},{"d":"2022-01-21","o":136.52,"h":137.47,"l":135.18,"c":136.42,"v":1411100},{"d":"2022-01-24","o":134.64,"h":136.57,"l":131.71,"c":136.33,"v":1232400},{"d":"2022-01-25","o":133.8,"h":135,"l":129.94,"c":133.89,"v":1514200},{"d":"2022-01-26","o":135.25,"h":137.08,"l":131.71,"c":133.39,"v":1380600},{"d":"2022-01-27","o":134.57,"h":135.7,"l":131.79,"c":132.46,"v":953600},{"d":"2022-01-28","o":132.18,"h":135.14,"l":130.42,"c":134.99,"v":956600},{"d":"2022-01-31","o":134.64,"h":136.92,"l":133.68,"c":136.77,"v":889200},{"d":"2022-02-01","o":136.68,"h":137.36,"l":135.01,"c":137.09,"v":892900},{"d":"2022-02-02","o":137.12,"h":139.81,"l":137.12,"c":139.79,"v":1535000},{"d":"2022-02-03","o":134.65,"h":143.48,"l":134.65,"c":138.26,"v":1260100},{"d":"2022-02-04","o":138.24,"h":138.24,"l":134.02,"c":134.49,"v":1076200},{"d":"2022-02-07","o":134.74,"h":136.28,"l":134.2,"c":135.26,"v":816400},{"d":"2022-02-08","o":135.44,"h":136.42,"l":134.53,"c":135.46,"v":1478700},{"d":"2022-02-09","o":137.11,"h":137.32,"l":135.74,"c":136.52,"v":1311800},{"d":"2022-02-10","o":134.67,"h":137.71,"l":134.54,"c":135.49,"v":1373200},{"d":"2022-02-11","o":135.28,"h":135.28,"l":130.1,"c":130.81,"v":1238500},{"d":"2022-02-14","o":130.81,"h":131.29,"l":129.29,"c":130.16,"v":1085200},{"d":"2022-02-15","o":131.38,"h":132.5,"l":130.66,"c":131.41,"v":777700},{"d":"2022-02-16","o":130.48,"h":132.21,"l":129.95,"c":131.8,"v":712000},{"d":"2022-02-17","o":130.61,"h":130.98,"l":127.84,"c":128.32,"v":1029300},{"d":"2022-02-18","o":128.13,"h":129.32,"l":127.5,"c":128.22,"v":777000},{"d":"2022-02-22","o":128.01,"h":129.13,"l":126.29,"c":127.44,"v":1105600},{"d":"2022-02-23","o":128.08,"h":128.38,"l":124.65,"c":124.77,"v":1187700},{"d":"2022-02-24","o":122.58,"h":128.03,"l":121.8,"c":127.61,"v":1196200},{"d":"2022-02-25","o":127.42,"h":130.22,"l":127.14,"c":129.87,"v":818000},{"d":"2022-02-28","o":128.56,"h":130.04,"l":128.16,"c":129.79,"v":1211900},{"d":"2022-03-01","o":129.58,"h":129.92,"l":126.41,"c":127.39,"v":1986100},{"d":"2022-03-02","o":128.61,"h":131.8,"l":128.46,"c":130.99,"v":878200},{"d":"2022-03-03","o":131.6,"h":131.85,"l":129.4,"c":131.05,"v":907200},{"d":"2022-03-04","o":129.05,"h":131.3,"l":128.7,"c":130.99,"v":1095100},{"d":"2022-03-07","o":131.18,"h":131.49,"l":128.19,"c":129.5,"v":1209300},{"d":"2022-03-08","o":130.41,"h":132.11,"l":128.81,"c":128.83,"v":1446300},{"d":"2022-03-09","o":131.01,"h":131.73,"l":130.01,"c":130.51,"v":784800},{"d":"2022-03-10","o":128.84,"h":129.19,"l":127.88,"c":128.18,"v":1186200},{"d":"2022-03-11","o":129.06,"h":129.2,"l":126.22,"c":126.34,"v":1126900},{"d":"2022-03-14","o":127.55,"h":128.15,"l":125.86,"c":127.09,"v":922600},{"d":"2022-03-15","o":127.35,"h":129.77,"l":126.83,"c":129.38,"v":1228400},{"d":"2022-03-16","o":130.25,"h":131.73,"l":129.11,"c":131.38,"v":959400},{"d":"2022-03-17","o":130.72,"h":133.21,"l":129.98,"c":132.75,"v":796900},{"d":"2022-03-18","o":132.02,"h":135.36,"l":130.86,"c":134.76,"v":1372400},{"d":"2022-03-21","o":134.66,"h":135.78,"l":133.97,"c":134.69,"v":1122600},{"d":"2022-03-22","o":135.09,"h":135.82,"l":134.59,"c":134.62,"v":973800},{"d":"2022-03-23","o":133.93,"h":134.54,"l":132.41,"c":132.55,"v":866400},{"d":"2022-03-24","o":133.17,"h":133.64,"l":132.19,"c":132.5,"v":869700},{"d":"2022-03-25","o":132.87,"h":133.61,"l":132.28,"c":133.56,"v":799000},{"d":"2022-03-28","o":133.45,"h":134.05,"l":132.4,"c":133.67,"v":576800},{"d":"2022-03-29","o":134.71,"h":136.71,"l":134.07,"c":135.97,"v":838700},{"d":"2022-03-30","o":135.54,"h":136.24,"l":135.06,"c":135.43,"v":886100},{"d":"2022-03-31","o":135.13,"h":136.5,"l":133.14,"c":133.18,"v":1068100},{"d":"2022-04-01","o":134.21,"h":134.77,"l":132.62,"c":134.38,"v":795100},{"d":"2022-04-04","o":134.67,"h":134.84,"l":133.05,"c":134,"v":880600},{"d":"2022-04-05","o":134,"h":134.56,"l":131.52,"c":131.79,"v":1212600},{"d":"2022-04-06","o":130.41,"h":132.38,"l":130.38,"c":131.93,"v":1026300},{"d":"2022-04-07","o":131.56,"h":132.8,"l":130.81,"c":132.3,"v":1024100},{"d":"2022-04-08","o":132.49,"h":133.66,"l":131.64,"c":131.82,"v":850300},{"d":"2022-04-11","o":131.35,"h":132.4,"l":129.83,"c":129.88,"v":963100},{"d":"2022-04-12","o":130.35,"h":132.19,"l":128.2,"c":128.69,"v":909800},{"d":"2022-04-13","o":128.12,"h":129.94,"l":128.12,"c":129.54,"v":825100},{"d":"2022-04-14","o":130,"h":130.41,"l":127.05,"c":127.05,"v":2247100},{"d":"2022-04-18","o":127.06,"h":128.33,"l":126.35,"c":127.28,"v":581800},{"d":"2022-04-19","o":127.73,"h":130.25,"l":127.59,"c":130.13,"v":783300},{"d":"2022-04-20","o":131.44,"h":133.68,"l":131.44,"c":132.11,"v":869900},{"d":"2022-04-21","o":133.49,"h":133.91,"l":131.67,"c":132.25,"v":837200},{"d":"2022-04-22","o":131.41,"h":131.41,"l":127.02,"c":127.17,"v":1211700},{"d":"2022-04-25","o":126.97,"h":127.86,"l":124.19,"c":127.65,"v":1106600},{"d":"2022-04-26","o":127.01,"h":128.14,"l":125.28,"c":125.33,"v":735900},{"d":"2022-04-27","o":125.31,"h":127.62,"l":125.31,"c":126.38,"v":1046700},{"d":"2022-04-28","o":127.4,"h":128.67,"l":125.6,"c":128.13,"v":1582700},{"d":"2022-04-29","o":127.39,"h":129.2,"l":125.99,"c":126.26,"v":1667500},{"d":"2022-05-02","o":126.07,"h":127,"l":123.37,"c":126.32,"v":2039600},{"d":"2022-05-03","o":124.86,"h":127,"l":123.23,"c":124.31,"v":2369000},{"d":"2022-05-04","o":124.92,"h":127.38,"l":123.46,"c":127.13,"v":1168800},{"d":"2022-05-05","o":125.92,"h":126.48,"l":121.34,"c":122.17,"v":1278200},{"d":"2022-05-06","o":121.24,"h":123.97,"l":118.94,"c":123.13,"v":1779600},{"d":"2022-05-09","o":121.81,"h":123.15,"l":120.87,"c":121.84,"v":1684500},{"d":"2022-05-10","o":122.99,"h":123.54,"l":120.33,"c":120.89,"v":1555300},{"d":"2022-05-11","o":120.83,"h":122.54,"l":119.52,"c":120.44,"v":1350000},{"d":"2022-05-12","o":120.02,"h":121.43,"l":118.28,"c":120.41,"v":1221600},{"d":"2022-05-13","o":121.07,"h":122.49,"l":120,"c":121.04,"v":1446400},{"d":"2022-05-16","o":120.45,"h":121.07,"l":118.42,"c":120.27,"v":902100},{"d":"2022-05-17","o":122.08,"h":122.34,"l":120.81,"c":121.45,"v":1282000},{"d":"2022-05-18","o":120.57,"h":120.76,"l":116.01,"c":116.37,"v":1458900},{"d":"2022-05-19","o":115.13,"h":118.15,"l":114.37,"c":116.71,"v":988200},{"d":"2022-05-20","o":117.29,"h":117.57,"l":115.28,"c":117.36,"v":1021900},{"d":"2022-05-23","o":118.76,"h":119.39,"l":117.25,"c":119.14,"v":889700},{"d":"2022-05-24","o":118.46,"h":118.89,"l":116.43,"c":118.49,"v":760200},{"d":"2022-05-25","o":118.03,"h":118.48,"l":116.44,"c":118.05,"v":935600},{"d":"2022-05-26","o":119.32,"h":121.08,"l":119.13,"c":120.44,"v":663400},{"d":"2022-05-27","o":121.79,"h":122.46,"l":121.23,"c":122.46,"v":613900},{"d":"2022-05-31","o":121.28,"h":122.39,"l":119.61,"c":121.47,"v":1467600},{"d":"2022-06-01","o":122.06,"h":122.42,"l":119.49,"c":120.43,"v":781000},{"d":"2022-06-02","o":121.33,"h":123.21,"l":120.26,"c":123.21,"v":900200},{"d":"2022-06-03","o":122.19,"h":122.83,"l":121.79,"c":122.41,"v":1660100},{"d":"2022-06-06","o":123.33,"h":123.57,"l":122.05,"c":122.43,"v":695900},{"d":"2022-06-07","o":121.59,"h":123.67,"l":121.21,"c":123.67,"v":1153100},{"d":"2022-06-08","o":123.17,"h":123.47,"l":121.58,"c":121.75,"v":683700},{"d":"2022-06-09","o":120.61,"h":121.64,"l":118.77,"c":118.82,"v":1220500},{"d":"2022-06-10","o":117.15,"h":117.64,"l":115.41,"c":115.46,"v":658100},{"d":"2022-06-13","o":112.96,"h":114.18,"l":111.28,"c":111.71,"v":1606800},{"d":"2022-06-14","o":111.93,"h":112.68,"l":110.15,"c":111.34,"v":1372300},{"d":"2022-06-15","o":112.36,"h":113.68,"l":110.75,"c":112.28,"v":914400},{"d":"2022-06-16","o":110.09,"h":110.24,"l":107.82,"c":108.23,"v":1639400},{"d":"2022-06-17","o":107.84,"h":108.54,"l":106.17,"c":107.14,"v":2074900},{"d":"2022-06-21","o":108.33,"h":108.88,"l":107.45,"c":108.29,"v":885400},{"d":"2022-06-22","o":106.76,"h":109.69,"l":106.76,"c":108.51,"v":902600},{"d":"2022-06-23","o":108.61,"h":109.24,"l":106.97,"c":108.96,"v":959500},{"d":"2022-06-24","o":110,"h":113.58,"l":109.84,"c":113.5,"v":1245000},{"d":"2022-06-27","o":113.89,"h":113.89,"l":112.24,"c":112.71,"v":831500},{"d":"2022-06-28","o":113.12,"h":113.71,"l":109.91,"c":110.12,"v":998400},{"d":"2022-06-29","o":110.43,"h":110.75,"l":108.6,"c":110.54,"v":962700},{"d":"2022-06-30","o":109.19,"h":110.84,"l":108.45,"c":109.89,"v":1210000},{"d":"2022-07-01","o":109.8,"h":111.76,"l":109.53,"c":111.46,"v":908200},{"d":"2022-07-05","o":110.19,"h":111.51,"l":108.8,"c":111.4,"v":1069300},{"d":"2022-07-06","o":111.94,"h":113.33,"l":110.68,"c":112.34,"v":1036300},{"d":"2022-07-07","o":112.77,"h":113.65,"l":112.26,"c":113.41,"v":1075400},{"d":"2022-07-08","o":113.48,"h":113.48,"l":111.54,"c":112.35,"v":809800},{"d":"2022-07-11","o":110.28,"h":112.64,"l":109.85,"c":111.93,"v":945700},{"d":"2022-07-12","o":111.71,"h":112.89,"l":109.92,"c":110.26,"v":933400},{"d":"2022-07-13","o":108.58,"h":110.46,"l":108.26,"c":109.58,"v":780000},{"d":"2022-07-14","o":107.83,"h":109.97,"l":106.98,"c":109.73,"v":1033600},{"d":"2022-07-15","o":111.18,"h":111.75,"l":110,"c":111.7,"v":838800},{"d":"2022-07-18","o":111.94,"h":112.4,"l":108.83,"c":109.1,"v":1016700},{"d":"2022-07-19","o":110.32,"h":113.13,"l":109.97,"c":112.9,"v":1321000},{"d":"2022-07-20","o":113.15,"h":114.1,"l":112.5,"c":113.82,"v":726100},{"d":"2022-07-21","o":113.87,"h":115.68,"l":113.36,"c":115.63,"v":692300},{"d":"2022-07-22","o":116.14,"h":116.47,"l":114.62,"c":115.33,"v":804600},{"d":"2022-07-25","o":115.46,"h":116.16,"l":114.53,"c":115.5,"v":710000},{"d":"2022-07-26","o":115.5,"h":116.32,"l":114.84,"c":116.13,"v":751300},{"d":"2022-07-27","o":116.82,"h":119.14,"l":116.24,"c":118.6,"v":751500},{"d":"2022-07-28","o":119.48,"h":120.93,"l":118.13,"c":120.65,"v":808400},{"d":"2022-07-29","o":120.86,"h":123.76,"l":119.89,"c":123.5,"v":1120500},{"d":"2022-08-01","o":122.53,"h":123.26,"l":121.74,"c":122.38,"v":1498400},{"d":"2022-08-02","o":131.93,"h":131.93,"l":124.36,"c":124.81,"v":1957100},{"d":"2022-08-03","o":125.74,"h":126.85,"l":125.34,"c":126.24,"v":1387800},{"d":"2022-08-04","o":126.37,"h":126.58,"l":125.32,"c":125.38,"v":790800},{"d":"2022-08-05","o":124.56,"h":126.34,"l":124.19,"c":126.25,"v":790300},{"d":"2022-08-08","o":127.2,"h":127.34,"l":125.47,"c":125.66,"v":985500},{"d":"2022-08-09","o":125.03,"h":125.39,"l":124.08,"c":124.84,"v":775100},{"d":"2022-08-10","o":127.23,"h":127.48,"l":126.23,"c":127.06,"v":887200},{"d":"2022-08-11","o":128.15,"h":128.89,"l":126.91,"c":127.18,"v":851100},{"d":"2022-08-12","o":127.72,"h":129.36,"l":127.19,"c":129.31,"v":1043200},{"d":"2022-08-15","o":128.73,"h":129.71,"l":128.07,"c":129.55,"v":938400},{"d":"2022-08-16","o":128.88,"h":130.85,"l":128.74,"c":130.31,"v":714300},{"d":"2022-08-17","o":128.81,"h":130.06,"l":128.38,"c":129.64,"v":741900},{"d":"2022-08-18","o":129.97,"h":130.6,"l":129.34,"c":130.13,"v":707500},{"d":"2022-08-19","o":129.75,"h":129.75,"l":128.43,"c":128.9,"v":873600},{"d":"2022-08-22","o":127.16,"h":127.61,"l":125.66,"c":126.15,"v":670000},{"d":"2022-08-23","o":125.88,"h":126.77,"l":125.38,"c":126.38,"v":751400},{"d":"2022-08-24","o":126.59,"h":127.15,"l":125.61,"c":126.57,"v":955200},{"d":"2022-08-25","o":127.1,"h":127.36,"l":126.01,"c":127.31,"v":746100},{"d":"2022-08-26","o":127.68,"h":127.68,"l":122.27,"c":122.66,"v":592900},{"d":"2022-08-29","o":121.99,"h":122.66,"l":121.29,"c":121.95,"v":476700},{"d":"2022-08-30","o":122.53,"h":122.79,"l":119.92,"c":120.35,"v":781600},{"d":"2022-08-31","o":120.84,"h":121.62,"l":119.91,"c":120.16,"v":1094900},{"d":"2022-09-01","o":119.53,"h":120.5,"l":118.83,"c":120.43,"v":1002300},{"d":"2022-09-02","o":121.47,"h":122.04,"l":117.34,"c":117.83,"v":1556900},{"d":"2022-09-06","o":118.04,"h":119.6,"l":116.97,"c":119.51,"v":2036700},{"d":"2022-09-07","o":119.69,"h":122.88,"l":119.69,"c":122.63,"v":1282800},{"d":"2022-09-08","o":121.81,"h":124.18,"l":121.38,"c":123.99,"v":1048100},{"d":"2022-09-09","o":124.71,"h":126.18,"l":124.39,"c":125.78,"v":1042100},{"d":"2022-09-12","o":125.97,"h":127.37,"l":125.97,"c":126.83,"v":1164300},{"d":"2022-09-13","o":123.91,"h":124.93,"l":122.7,"c":123.25,"v":1163900},{"d":"2022-09-14","o":123.46,"h":124.13,"l":122.04,"c":123.06,"v":921900},{"d":"2022-09-15","o":122.83,"h":123.56,"l":120.97,"c":121.44,"v":960800},{"d":"2022-09-16","o":120.33,"h":120.33,"l":117.88,"c":118.95,"v":1480200},{"d":"2022-09-19","o":118.02,"h":120.65,"l":118.02,"c":120.53,"v":584200},{"d":"2022-09-20","o":119.69,"h":119.69,"l":118.09,"c":118.86,"v":573500},{"d":"2022-09-21","o":120.02,"h":120.9,"l":117.5,"c":117.56,"v":551000},{"d":"2022-09-22","o":117.29,"h":117.79,"l":115.41,"c":115.51,"v":750000},{"d":"2022-09-23","o":114.91,"h":115.19,"l":112.8,"c":114.43,"v":766300},{"d":"2022-09-26","o":114.27,"h":115.63,"l":113.11,"c":113.67,"v":650500},{"d":"2022-09-27","o":114.85,"h":114.85,"l":110.87,"c":111.81,"v":955300},{"d":"2022-09-28","o":112.9,"h":114.88,"l":112.18,"c":114.36,"v":600400},{"d":"2022-09-29","o":113.39,"h":113.57,"l":112.24,"c":113.28,"v":682800},{"d":"2022-09-30","o":113.33,"h":114.94,"l":112.58,"c":113.41,"v":1970200},{"d":"2022-10-03","o":115.12,"h":118.48,"l":114.61,"c":117.55,"v":1019800},{"d":"2022-10-04","o":119.66,"h":121.7,"l":119.47,"c":121.12,"v":1352500},{"d":"2022-10-05","o":119.99,"h":122.24,"l":119.94,"c":121.08,"v":1052000},{"d":"2022-10-06","o":120.67,"h":121.45,"l":119.25,"c":119.71,"v":1013000},{"d":"2022-10-07","o":118.57,"h":118.82,"l":115.66,"c":116.29,"v":940100},{"d":"2022-10-10","o":117.17,"h":117.28,"l":114.68,"c":115.53,"v":580100},{"d":"2022-10-11","o":115.18,"h":116.74,"l":114.36,"c":115.06,"v":778400},{"d":"2022-10-12","o":115.4,"h":116.13,"l":113.98,"c":113.99,"v":1202700},{"d":"2022-10-13","o":111.72,"h":116.04,"l":110.96,"c":115.8,"v":1632500},{"d":"2022-10-14","o":116.76,"h":117.02,"l":113.13,"c":113.26,"v":1040300},{"d":"2022-10-17","o":115.11,"h":117.16,"l":114.95,"c":116.96,"v":1029400},{"d":"2022-10-18","o":119.41,"h":120.24,"l":117.61,"c":119.12,"v":1857600},{"d":"2022-10-19","o":117.73,"h":118.91,"l":116.79,"c":117.99,"v":1272200},{"d":"2022-10-20","o":117.7,"h":117.81,"l":114.25,"c":115.1,"v":1395700},{"d":"2022-10-21","o":115.1,"h":119.41,"l":114.36,"c":119.18,"v":1151000},{"d":"2022-10-24","o":119.79,"h":121.17,"l":119.37,"c":120.45,"v":893600},{"d":"2022-10-25","o":120.2,"h":123.46,"l":120.05,"c":123.04,"v":1115600},{"d":"2022-10-26","o":123.97,"h":124.69,"l":122.47,"c":123.74,"v":989500},{"d":"2022-10-27","o":124.61,"h":125.82,"l":124.11,"c":124.62,"v":1025700},{"d":"2022-10-28","o":125.19,"h":129.49,"l":125,"c":129.28,"v":2182600},{"d":"2022-10-31","o":129.39,"h":130.77,"l":128.48,"c":129.66,"v":2265100},{"d":"2022-11-01","o":132.45,"h":137.99,"l":129.09,"c":132.03,"v":1914000},{"d":"2022-11-02","o":132.17,"h":134.56,"l":129.73,"c":130.09,"v":1372000},{"d":"2022-11-03","o":128.97,"h":133.63,"l":128.57,"c":131.72,"v":1204000},{"d":"2022-11-04","o":134.18,"h":135.58,"l":132.14,"c":135.25,"v":1221300},{"d":"2022-11-07","o":135.43,"h":136.45,"l":134.43,"c":136.4,"v":1611800},{"d":"2022-11-08","o":136.79,"h":138.33,"l":135.8,"c":137.22,"v":805900},{"d":"2022-11-09","o":136.54,"h":137.62,"l":135.49,"c":135.69,"v":958400},{"d":"2022-11-10","o":139.38,"h":141.07,"l":138.78,"c":140.68,"v":1291100},{"d":"2022-11-11","o":141.23,"h":142.03,"l":138.24,"c":138.85,"v":1386400},{"d":"2022-11-14","o":138.18,"h":139.94,"l":137.66,"c":137.78,"v":1093500},{"d":"2022-11-15","o":139.46,"h":139.79,"l":137.03,"c":138.58,"v":1166000},{"d":"2022-11-16","o":138.58,"h":139.68,"l":137.39,"c":138.57,"v":652700},{"d":"2022-11-17","o":136.89,"h":138.06,"l":135.86,"c":138.03,"v":817100},{"d":"2022-11-18","o":139.41,"h":139.84,"l":137.73,"c":139.32,"v":836900},{"d":"2022-11-21","o":139.42,"h":141.02,"l":138.78,"c":140.48,"v":806700},{"d":"2022-11-22","o":141.4,"h":141.8,"l":140.31,"c":141.64,"v":770100},{"d":"2022-11-23","o":142,"h":142.79,"l":140.57,"c":142.08,"v":457600},{"d":"2022-11-25","o":142.59,"h":143.07,"l":141.95,"c":142.57,"v":359900},{"d":"2022-11-28","o":141.65,"h":142,"l":138.88,"c":139.36,"v":738200},{"d":"2022-11-29","o":139.12,"h":139.9,"l":138.21,"c":139.01,"v":781900},{"d":"2022-11-30","o":138.81,"h":142.57,"l":137.8,"c":142.42,"v":1524100},{"d":"2022-12-01","o":142.99,"h":143.52,"l":141.62,"c":143.29,"v":1004800},{"d":"2022-12-02","o":141.82,"h":145.03,"l":141.57,"c":144.39,"v":1203700},{"d":"2022-12-05","o":142.7,"h":143.65,"l":142,"c":142.08,"v":1105800},{"d":"2022-12-06","o":141.92,"h":141.99,"l":138.82,"c":139.82,"v":734000},{"d":"2022-12-07","o":139.85,"h":140.93,"l":139.7,"c":140.48,"v":594700},{"d":"2022-12-08","o":140.88,"h":142.06,"l":140.2,"c":140.76,"v":647500},{"d":"2022-12-09","o":141.01,"h":141.56,"l":139,"c":139.11,"v":770200},{"d":"2022-12-12","o":139.55,"h":142.18,"l":139.55,"c":142.07,"v":1034600},{"d":"2022-12-13","o":145.3,"h":145.79,"l":142.79,"c":143.44,"v":1025400},{"d":"2022-12-14","o":143.49,"h":144.49,"l":141.38,"c":141.75,"v":853400},{"d":"2022-12-15","o":140,"h":140.45,"l":137.94,"c":138.25,"v":1064800},{"d":"2022-12-16","o":136.72,"h":137.52,"l":135.54,"c":136.77,"v":2326700},{"d":"2022-12-19","o":136.82,"h":138.06,"l":136.41,"c":136.98,"v":826700},{"d":"2022-12-20","o":136.94,"h":138.75,"l":136.05,"c":137.75,"v":1029100},{"d":"2022-12-21","o":138.74,"h":140.49,"l":138.49,"c":140.36,"v":630500},{"d":"2022-12-22","o":139.2,"h":139.2,"l":136.37,"c":138.32,"v":700500},{"d":"2022-12-23","o":138.03,"h":139.42,"l":137.77,"c":139.38,"v":412200},{"d":"2022-12-27","o":139.89,"h":140.67,"l":139.22,"c":140.13,"v":447500},{"d":"2022-12-28","o":140.62,"h":141.48,"l":138.32,"c":138.36,"v":480200},{"d":"2022-12-29","o":139.16,"h":140.95,"l":139.02,"c":140.37,"v":452700},{"d":"2022-12-30","o":140,"h":140.19,"l":138.35,"c":139.72,"v":551100},{"d":"2023-01-03","o":140.18,"h":140.9,"l":138.65,"c":140.52,"v":1446200},{"d":"2023-01-04","o":141.31,"h":141.82,"l":139.44,"c":140.85,"v":580900},{"d":"2023-01-05","o":139.98,"h":140.37,"l":137.47,"c":137.98,"v":1313200},{"d":"2023-01-06","o":139.91,"h":144.49,"l":139.57,"c":143.84,"v":960700},{"d":"2023-01-09","o":143.72,"h":146.42,"l":141.82,"c":142.5,"v":1011700},{"d":"2023-01-10","o":142.11,"h":143.24,"l":141.82,"c":142.81,"v":424300},{"d":"2023-01-11","o":143.69,"h":145.5,"l":142.9,"c":145.48,"v":816300},{"d":"2023-01-12","o":146.39,"h":146.39,"l":144.73,"c":145.55,"v":545300},{"d":"2023-01-13","o":144.66,"h":146.82,"l":144.66,"c":146.13,"v":622700},{"d":"2023-01-17","o":146.61,"h":147.01,"l":144.47,"c":144.63,"v":1190500},{"d":"2023-01-18","o":144.62,"h":144.92,"l":140.82,"c":141.42,"v":939600},{"d":"2023-01-19","o":141,"h":141.75,"l":138.44,"c":139.03,"v":1381900},{"d":"2023-01-20","o":139.92,"h":142.65,"l":138.67,"c":142.5,"v":1058300},{"d":"2023-01-23","o":142.77,"h":143.47,"l":141.64,"c":143.05,"v":885000},{"d":"2023-01-24","o":140.8,"h":144.47,"l":140.78,"c":144.08,"v":918400},{"d":"2023-01-25","o":142.65,"h":143.26,"l":141.46,"c":142.8,"v":1145200},{"d":"2023-01-26","o":143.87,"h":144.3,"l":141.73,"c":143.55,"v":927000},{"d":"2023-01-27","o":142.67,"h":144.42,"l":142.26,"c":143.9,"v":967900},{"d":"2023-01-30","o":143.17,"h":143.76,"l":141.99,"c":142.31,"v":798400},{"d":"2023-01-31","o":142.93,"h":145.02,"l":142.07,"c":144.92,"v":1020600},{"d":"2023-02-01","o":144.63,"h":146.04,"l":142.37,"c":145.15,"v":1842000},{"d":"2023-02-02","o":145.5,"h":146.14,"l":143.03,"c":144.52,"v":1912600},{"d":"2023-02-03","o":144,"h":146.65,"l":143.73,"c":146.38,"v":1301900},{"d":"2023-02-06","o":145.72,"h":148.06,"l":145.72,"c":147.09,"v":1833300},{"d":"2023-02-07","o":145.8,"h":147.06,"l":144.02,"c":146.74,"v":1056800},{"d":"2023-02-08","o":146.55,"h":146.74,"l":144.7,"c":144.97,"v":832100},{"d":"2023-02-09","o":146.17,"h":146.83,"l":143.91,"c":144.36,"v":725600},{"d":"2023-02-10","o":144.33,"h":145.28,"l":144,"c":144.69,"v":879200},{"d":"2023-02-13","o":144.95,"h":146.62,"l":144.63,"c":145.83,"v":1146200},{"d":"2023-02-14","o":145.13,"h":146,"l":143.56,"c":144.37,"v":1074300},{"d":"2023-02-15","o":143.97,"h":146.25,"l":143.83,"c":146.2,"v":648000},{"d":"2023-02-16","o":144.4,"h":145.5,"l":144.34,"c":144.55,"v":609400},{"d":"2023-02-17","o":144.32,"h":146.87,"l":143.93,"c":146.49,"v":853800},{"d":"2023-02-21","o":145.01,"h":145.7,"l":142.53,"c":143,"v":712500},{"d":"2023-02-22","o":143.75,"h":144.18,"l":141.91,"c":142.34,"v":1033500},{"d":"2023-02-23","o":141.94,"h":143.29,"l":140.51,"c":142.77,"v":1100700},{"d":"2023-02-24","o":141.25,"h":141.67,"l":140.06,"c":140.94,"v":1115500},{"d":"2023-02-27","o":142.23,"h":142.56,"l":140.82,"c":141.35,"v":1128900},{"d":"2023-02-28","o":141.34,"h":142.67,"l":141.01,"c":141.56,"v":1046500},{"d":"2023-03-01","o":140.93,"h":142.32,"l":140.93,"c":141.65,"v":733600},{"d":"2023-03-02","o":140.96,"h":142.65,"l":140.46,"c":142.34,"v":782700},{"d":"2023-03-03","o":143.62,"h":144.13,"l":142.15,"c":143.93,"v":589500},{"d":"2023-03-06","o":143.74,"h":144.73,"l":143.03,"c":143.4,"v":647000},{"d":"2023-03-07","o":143.56,"h":143.56,"l":140.04,"c":140.08,"v":876100},{"d":"2023-03-08","o":140.15,"h":141.15,"l":139.47,"c":140.77,"v":1145200},{"d":"2023-03-09","o":141.34,"h":141.66,"l":138.1,"c":138.94,"v":1620400},{"d":"2023-03-10","o":139.11,"h":139.49,"l":135.08,"c":135.72,"v":891700},{"d":"2023-03-13","o":134.41,"h":136.81,"l":133.3,"c":135.35,"v":1091400},{"d":"2023-03-14","o":137.64,"h":138.8,"l":136.22,"c":138.51,"v":1274000},{"d":"2023-03-15","o":135.76,"h":135.81,"l":131.52,"c":134,"v":1619200},{"d":"2023-03-16","o":133.29,"h":136.48,"l":132.92,"c":135.84,"v":1194700},{"d":"2023-03-17","o":136.07,"h":136.07,"l":133.16,"c":134.99,"v":1855800},{"d":"2023-03-20","o":136.24,"h":138.58,"l":134.99,"c":138.54,"v":1240700},{"d":"2023-03-21","o":140.35,"h":140.85,"l":138.73,"c":140.07,"v":960400},{"d":"2023-03-22","o":139.98,"h":141.6,"l":138.23,"c":138.46,"v":1039300},{"d":"2023-03-23","o":138.24,"h":139.85,"l":136.79,"c":138.35,"v":1271200},{"d":"2023-03-24","o":136.77,"h":139.37,"l":135.85,"c":139.32,"v":1053900},{"d":"2023-03-27","o":140.28,"h":140.91,"l":139.29,"c":139.79,"v":784300},{"d":"2023-03-28","o":139.95,"h":141.22,"l":139.37,"c":141.14,"v":673900},{"d":"2023-03-29","o":142,"h":142.46,"l":141.16,"c":142.24,"v":799200},{"d":"2023-03-30","o":143.52,"h":143.97,"l":142.14,"c":142.83,"v":585200},{"d":"2023-03-31","o":143.51,"h":145.51,"l":143.07,"c":145.33,"v":1159700},{"d":"2023-04-03","o":144.44,"h":145.43,"l":143.36,"c":144.25,"v":1104500},{"d":"2023-04-04","o":144.06,"h":144.13,"l":138.92,"c":139.06,"v":964400},{"d":"2023-04-05","o":138.06,"h":138.51,"l":134.4,"c":135.67,"v":1605900},{"d":"2023-04-06","o":135.24,"h":136.45,"l":134.5,"c":135.25,"v":1175800},{"d":"2023-04-10","o":134.31,"h":136.81,"l":133.88,"c":136.78,"v":924300},{"d":"2023-04-11","o":137.05,"h":137.7,"l":136.67,"c":137.02,"v":1109400},{"d":"2023-04-12","o":138,"h":139.02,"l":137.71,"c":138.53,"v":1232300},{"d":"2023-04-13","o":138.55,"h":138.58,"l":135.96,"c":138.45,"v":1142200},{"d":"2023-04-14","o":138.4,"h":140.05,"l":137.68,"c":138.35,"v":828100},{"d":"2023-04-17","o":138.67,"h":139.5,"l":138.02,"c":139.22,"v":999900},{"d":"2023-04-18","o":139.89,"h":140.34,"l":138.71,"c":139.25,"v":839800},{"d":"2023-04-19","o":139.24,"h":139.27,"l":137.3,"c":137.57,"v":827000},{"d":"2023-04-20","o":136.83,"h":137.98,"l":136.3,"c":137.97,"v":888800},{"d":"2023-04-21","o":138.32,"h":138.32,"l":136.65,"c":137.58,"v":850400},{"d":"2023-04-24","o":137.52,"h":138.26,"l":137.21,"c":137.72,"v":642900},{"d":"2023-04-25","o":137.45,"h":137.85,"l":135.84,"c":135.92,"v":1065000},{"d":"2023-04-26","o":134.56,"h":135.99,"l":133.12,"c":133.74,"v":1149400},{"d":"2023-04-27","o":134.42,"h":137.42,"l":133.77,"c":137.37,"v":1393800},{"d":"2023-04-28","o":136.89,"h":138.3,"l":136.64,"c":137.93,"v":1412900},{"d":"2023-05-01","o":137.92,"h":140.03,"l":137.73,"c":139.34,"v":1509300},{"d":"2023-05-02","o":141.23,"h":146.37,"l":140.81,"c":145.6,"v":2050800},{"d":"2023-05-03","o":146.16,"h":147.88,"l":144.43,"c":144.58,"v":1026800},{"d":"2023-05-04","o":144.5,"h":144.79,"l":142.4,"c":142.92,"v":1463000},{"d":"2023-05-05","o":144.11,"h":145.23,"l":143.49,"c":145.02,"v":717600},{"d":"2023-05-08","o":145.47,"h":145.61,"l":143.95,"c":145.02,"v":630900},{"d":"2023-05-09","o":144.62,"h":145.3,"l":144.01,"c":144.41,"v":601300},{"d":"2023-05-10","o":145.67,"h":146.3,"l":142.72,"c":144.68,"v":756400},{"d":"2023-05-11","o":144.14,"h":144.14,"l":142.66,"c":143.76,"v":720800},{"d":"2023-05-12","o":145.03,"h":145.51,"l":143.99,"c":145.42,"v":957500},{"d":"2023-05-15","o":145.82,"h":146.53,"l":145.2,"c":146.34,"v":1012200},{"d":"2023-05-16","o":145.7,"h":146,"l":143.85,"c":144.56,"v":1083900},{"d":"2023-05-17","o":145.45,"h":146.74,"l":144.73,"c":145.93,"v":910400},{"d":"2023-05-18","o":146.27,"h":148.28,"l":145.44,"c":147.79,"v":856300},{"d":"2023-05-19","o":149.11,"h":149.47,"l":146.98,"c":147.57,"v":880500},{"d":"2023-05-22","o":147.85,"h":148.97,"l":147.2,"c":147.93,"v":731000},{"d":"2023-05-23","o":146.88,"h":147.67,"l":145.96,"c":145.97,"v":912000},{"d":"2023-05-24","o":145.44,"h":145.64,"l":143.73,"c":144.26,"v":952500},{"d":"2023-05-25","o":144.82,"h":146.23,"l":144.32,"c":145.73,"v":811900},{"d":"2023-05-26","o":146.06,"h":148.34,"l":145.99,"c":148.22,"v":725900},{"d":"2023-05-30","o":148.07,"h":148.9,"l":147.38,"c":147.53,"v":622900},{"d":"2023-05-31","o":146.88,"h":147.12,"l":144.61,"c":145.07,"v":1734800},{"d":"2023-06-01","o":145.63,"h":146.95,"l":144.67,"c":146.95,"v":838200},{"d":"2023-06-02","o":148.4,"h":151.2,"l":147.86,"c":150.68,"v":821800},{"d":"2023-06-05","o":150.51,"h":150.51,"l":148.27,"c":148.79,"v":747500},{"d":"2023-06-06","o":148.65,"h":150.26,"l":148.23,"c":149.29,"v":1292800},{"d":"2023-06-07","o":149.64,"h":151.52,"l":148.85,"c":151.13,"v":910200},{"d":"2023-06-08","o":150.81,"h":151.51,"l":150.36,"c":150.41,"v":1198800},{"d":"2023-06-09","o":149.95,"h":150.92,"l":149.25,"c":150.29,"v":774500},{"d":"2023-06-12","o":150.54,"h":151.54,"l":149.69,"c":151.18,"v":581100},{"d":"2023-06-13","o":151.18,"h":153.71,"l":151.14,"c":153.47,"v":1162100},{"d":"2023-06-14","o":153.86,"h":154.48,"l":152.48,"c":153.6,"v":934900},{"d":"2023-06-15","o":153.41,"h":156.91,"l":153.28,"c":156.7,"v":1115900},{"d":"2023-06-16","o":158.61,"h":158.61,"l":155.67,"c":155.91,"v":1750300},{"d":"2023-06-20","o":154.78,"h":155.85,"l":154.41,"c":155.34,"v":815800},{"d":"2023-06-21","o":154.87,"h":156.97,"l":153.91,"c":156.57,"v":820700},{"d":"2023-06-22","o":156.55,"h":157.04,"l":155.36,"c":156.03,"v":930300},{"d":"2023-06-23","o":154.75,"h":157.11,"l":154.35,"c":156.06,"v":1112400},{"d":"2023-06-26","o":156.35,"h":158.16,"l":156.22,"c":157.38,"v":963000},{"d":"2023-06-27","o":157.67,"h":159.86,"l":157.22,"c":159.58,"v":797900},{"d":"2023-06-28","o":159.41,"h":159.59,"l":158.33,"c":158.78,"v":653100},{"d":"2023-06-29","o":158.57,"h":160.54,"l":158.03,"c":160.14,"v":689000},{"d":"2023-06-30","o":161.19,"h":162.69,"l":160.35,"c":161.88,"v":1035500},{"d":"2023-07-03","o":160.68,"h":161.35,"l":159.13,"c":160.81,"v":374700},{"d":"2023-07-05","o":157.93,"h":159.6,"l":157.6,"c":158.45,"v":789800},{"d":"2023-07-06","o":157.44,"h":157.61,"l":156.17,"c":156.76,"v":1061500},{"d":"2023-07-07","o":156.28,"h":157.81,"l":155.81,"c":157.08,"v":1090800},{"d":"2023-07-10","o":157.27,"h":158.91,"l":156.9,"c":157.52,"v":1783800},{"d":"2023-07-11","o":157.9,"h":158.25,"l":156.29,"c":157.56,"v":1064700},{"d":"2023-07-12","o":158.61,"h":158.69,"l":157.14,"c":157.51,"v":1386600},{"d":"2023-07-13","o":157.78,"h":158.43,"l":156.71,"c":158.27,"v":909800},{"d":"2023-07-14","o":158.09,"h":159,"l":156.79,"c":157.54,"v":705800},{"d":"2023-07-17","o":157.49,"h":158.5,"l":156.89,"c":157.9,"v":715100},{"d":"2023-07-18","o":157.74,"h":159.3,"l":157.74,"c":158.87,"v":812500},{"d":"2023-07-19","o":157.92,"h":158.57,"l":156.21,"c":157.48,"v":889000},{"d":"2023-07-20","o":158.11,"h":158.42,"l":156.82,"c":158.09,"v":723000},{"d":"2023-07-21","o":158.17,"h":158.64,"l":157.46,"c":157.53,"v":645000},{"d":"2023-07-24","o":158.05,"h":158.8,"l":157.51,"c":158.23,"v":616600},{"d":"2023-07-25","o":157.25,"h":158.88,"l":157.25,"c":158.72,"v":625000},{"d":"2023-07-26","o":157.87,"h":159.44,"l":157.29,"c":158.76,"v":686500},{"d":"2023-07-27","o":159.27,"h":160,"l":157.74,"c":157.86,"v":910100},{"d":"2023-07-28","o":158.82,"h":159.36,"l":157.74,"c":158.25,"v":805200},{"d":"2023-07-31","o":158.85,"h":159.28,"l":157.93,"c":158.6,"v":1366000},{"d":"2023-08-01","o":157.58,"h":164.75,"l":156.01,"c":159.45,"v":1518300},{"d":"2023-08-02","o":160.77,"h":161.43,"l":158.39,"c":158.69,"v":1020700},{"d":"2023-08-03","o":158.41,"h":158.92,"l":157.32,"c":157.85,"v":941300},{"d":"2023-08-04","o":158.39,"h":158.73,"l":156.16,"c":156.57,"v":606300},{"d":"2023-08-07","o":157.58,"h":160.74,"l":157.58,"c":160.6,"v":770100},{"d":"2023-08-08","o":160.01,"h":160.76,"l":158.15,"c":160.5,"v":969400},{"d":"2023-08-09","o":160.69,"h":160.69,"l":159.22,"c":159.72,"v":894200},{"d":"2023-08-10","o":159.63,"h":161.01,"l":158.48,"c":158.92,"v":721400},{"d":"2023-08-11","o":158.88,"h":159.25,"l":157.95,"c":158.22,"v":560400},{"d":"2023-08-14","o":158.25,"h":158.69,"l":157.6,"c":158.12,"v":456700},{"d":"2023-08-15","o":157.7,"h":157.73,"l":156.4,"c":156.66,"v":530000},{"d":"2023-08-16","o":156.52,"h":157.82,"l":155.9,"c":156.04,"v":634000},{"d":"2023-08-17","o":156.73,"h":156.73,"l":152.55,"c":152.98,"v":1285700},{"d":"2023-08-18","o":152.56,"h":154.88,"l":152.52,"c":154.45,"v":1142300},{"d":"2023-08-21","o":154.69,"h":155.01,"l":153.03,"c":154.62,"v":616800},{"d":"2023-08-22","o":155.42,"h":155.84,"l":154,"c":154.69,"v":501500},{"d":"2023-08-23","o":155.61,"h":156.61,"l":154.89,"c":156.29,"v":543700},{"d":"2023-08-24","o":156.36,"h":157.51,"l":154.8,"c":154.87,"v":567700},{"d":"2023-08-25","o":155.64,"h":158.13,"l":155.32,"c":157.59,"v":539900},{"d":"2023-08-28","o":157.82,"h":159.4,"l":157.82,"c":158.51,"v":418000},{"d":"2023-08-29","o":158.26,"h":160.52,"l":158.01,"c":159.56,"v":755300},{"d":"2023-08-30","o":159.97,"h":160.58,"l":159.32,"c":160.29,"v":513900},{"d":"2023-08-31","o":160.25,"h":161.05,"l":159.51,"c":159.51,"v":735600},{"d":"2023-09-01","o":160.26,"h":160.93,"l":159.73,"c":160.65,"v":471300},{"d":"2023-09-05","o":160.77,"h":160.77,"l":157.07,"c":157.12,"v":774900},{"d":"2023-09-06","o":157.26,"h":158.44,"l":156.48,"c":157.1,"v":1641300},{"d":"2023-09-07","o":156.97,"h":157.91,"l":155.34,"c":156.64,"v":1069500},{"d":"2023-09-08","o":156.13,"h":156.62,"l":153.56,"c":153.9,"v":1018900},{"d":"2023-09-11","o":154.48,"h":154.94,"l":152.16,"c":153.45,"v":790200},{"d":"2023-09-12","o":152.79,"h":154.01,"l":151.36,"c":151.66,"v":939500},{"d":"2023-09-13","o":150.97,"h":152.54,"l":150.85,"c":152.49,"v":1396000},{"d":"2023-09-14","o":153.44,"h":153.86,"l":151.45,"c":152.86,"v":1151300},{"d":"2023-09-15","o":151.77,"h":152.7,"l":150.57,"c":151.63,"v":1279700},{"d":"2023-09-18","o":151.78,"h":154.11,"l":151.6,"c":152.47,"v":969500},{"d":"2023-09-19","o":152.05,"h":153.16,"l":151.46,"c":152.66,"v":1161600},{"d":"2023-09-20","o":153.33,"h":154.72,"l":151.25,"c":151.41,"v":786800},{"d":"2023-09-21","o":151.01,"h":151.57,"l":149.64,"c":151.03,"v":1447700},{"d":"2023-09-22","o":150.61,"h":152.57,"l":150.52,"c":151.66,"v":1681100},{"d":"2023-09-25","o":151.06,"h":153.4,"l":151.06,"c":152.51,"v":1527500},{"d":"2023-09-26","o":151.72,"h":153.03,"l":148.54,"c":149.27,"v":1519400},{"d":"2023-09-27","o":150.09,"h":150.26,"l":148,"c":148.86,"v":1045100},{"d":"2023-09-28","o":148.09,"h":150.36,"l":147.73,"c":148.82,"v":972300},{"d":"2023-09-29","o":149.83,"h":149.92,"l":147.57,"c":147.76,"v":964800},{"d":"2023-10-02","o":147.72,"h":148.21,"l":146.2,"c":147.42,"v":821300},{"d":"2023-10-03","o":146.6,"h":148.56,"l":146.6,"c":147.96,"v":934100},{"d":"2023-10-04","o":148.23,"h":150.54,"l":147.64,"c":150.12,"v":1055900},{"d":"2023-10-05","o":150.07,"h":150.45,"l":147.7,"c":148.41,"v":883300},{"d":"2023-10-06","o":148.05,"h":151.06,"l":147.44,"c":150.22,"v":878400},{"d":"2023-10-09","o":149.68,"h":151.47,"l":149.27,"c":151.32,"v":519100},{"d":"2023-10-10","o":151.73,"h":152.7,"l":151.1,"c":151.28,"v":548700},{"d":"2023-10-11","o":151.27,"h":152.58,"l":151.27,"c":152.25,"v":685700},{"d":"2023-10-12","o":152.25,"h":152.64,"l":150.27,"c":151.12,"v":733400},{"d":"2023-10-13","o":151.04,"h":151.41,"l":147.72,"c":148.64,"v":923900},{"d":"2023-10-16","o":149.85,"h":151.12,"l":149.55,"c":150.47,"v":608200},{"d":"2023-10-17","o":149.86,"h":151.18,"l":149.19,"c":149.75,"v":924300},{"d":"2023-10-18","o":148.41,"h":148.41,"l":143.93,"c":143.96,"v":933500},{"d":"2023-10-19","o":144.71,"h":146.47,"l":143.23,"c":143.65,"v":1935400},{"d":"2023-10-20","o":143.91,"h":144.63,"l":141.43,"c":141.57,"v":1136700},{"d":"2023-10-23","o":141.54,"h":142.57,"l":140.66,"c":140.86,"v":862600},{"d":"2023-10-24","o":142.27,"h":142.27,"l":140.32,"c":140.97,"v":745400},{"d":"2023-10-25","o":140.55,"h":141.1,"l":139.05,"c":139.66,"v":825800},{"d":"2023-10-26","o":141.4,"h":141.91,"l":139.69,"c":139.84,"v":810600},{"d":"2023-10-27","o":139.54,"h":140.66,"l":138.86,"c":139.22,"v":818700},{"d":"2023-10-30","o":140.25,"h":140.63,"l":138.6,"c":140.12,"v":1335400},{"d":"2023-10-31","o":136.89,"h":143.41,"l":136.89,"c":140.77,"v":1428600},{"d":"2023-11-01","o":141.84,"h":142.96,"l":140.86,"c":142.4,"v":1284700},{"d":"2023-11-02","o":143.41,"h":143.97,"l":141.26,"c":143.7,"v":1208900},{"d":"2023-11-03","o":145.33,"h":145.92,"l":143.56,"c":143.7,"v":1034700},{"d":"2023-11-06","o":143.68,"h":143.92,"l":142.44,"c":143.46,"v":768600},{"d":"2023-11-07","o":142.49,"h":146.65,"l":141.65,"c":146.5,"v":1858100},{"d":"2023-11-08","o":147.15,"h":148.67,"l":146.52,"c":147.9,"v":1519400},{"d":"2023-11-09","o":148.87,"h":149.46,"l":147.12,"c":147.46,"v":1403500},{"d":"2023-11-10","o":148.8,"h":151.25,"l":148.35,"c":150.8,"v":1233600},{"d":"2023-11-13","o":150.27,"h":151.76,"l":150.04,"c":151.38,"v":1193100},{"d":"2023-11-14","o":153.32,"h":155.2,"l":152.4,"c":154.73,"v":1365200},{"d":"2023-11-15","o":154.68,"h":155.19,"l":152.73,"c":153.1,"v":1471600},{"d":"2023-11-16","o":153.58,"h":154.81,"l":153.1,"c":153.97,"v":1122500},{"d":"2023-11-17","o":154.57,"h":155.82,"l":154.21,"c":155.66,"v":1107800},{"d":"2023-11-20","o":155.85,"h":155.85,"l":154.19,"c":154.81,"v":696400},{"d":"2023-11-21","o":154.54,"h":155.74,"l":154.27,"c":155.4,"v":585400},{"d":"2023-11-22","o":155.61,"h":156.06,"l":154.96,"c":155.65,"v":494200},{"d":"2023-11-24","o":156.07,"h":156.4,"l":155.5,"c":156.18,"v":248500},{"d":"2023-11-27","o":154.9,"h":154.9,"l":153.58,"c":154.06,"v":813600},{"d":"2023-11-28","o":153.52,"h":154.4,"l":152.45,"c":152.53,"v":555100},{"d":"2023-11-29","o":153.68,"h":154.08,"l":152.43,"c":152.88,"v":710100},{"d":"2023-11-30","o":153.62,"h":155.39,"l":152.51,"c":155.23,"v":1477100},{"d":"2023-12-01","o":155.55,"h":157.37,"l":154.81,"c":157.05,"v":691000},{"d":"2023-12-04","o":156.17,"h":157.32,"l":155.57,"c":157.29,"v":1394500},{"d":"2023-12-05","o":156.96,"h":156.96,"l":155.31,"c":155.5,"v":657200},{"d":"2023-12-06","o":156.5,"h":157.55,"l":155.78,"c":156.48,"v":1080400},{"d":"2023-12-07","o":156.21,"h":156.29,"l":154.69,"c":155.91,"v":1028500},{"d":"2023-12-08","o":156.44,"h":157.69,"l":156.34,"c":157.16,"v":1256000},{"d":"2023-12-11","o":157.97,"h":159.39,"l":157.63,"c":157.73,"v":1612400},{"d":"2023-12-12","o":158.14,"h":161.99,"l":157.68,"c":161.34,"v":1358800},{"d":"2023-12-13","o":161.8,"h":162.08,"l":159.61,"c":161.49,"v":1290800},{"d":"2023-12-14","o":162.72,"h":164.55,"l":162.02,"c":164.07,"v":1444000},{"d":"2023-12-15","o":163.17,"h":164.55,"l":162.4,"c":163.13,"v":1451300},{"d":"2023-12-18","o":163.4,"h":163.59,"l":162.09,"c":163.25,"v":571700},{"d":"2023-12-19","o":163.98,"h":164.16,"l":162.79,"c":163.39,"v":717300},{"d":"2023-12-20","o":162.7,"h":164.47,"l":161.72,"c":161.82,"v":720300},{"d":"2023-12-21","o":162.64,"h":163.79,"l":162.07,"c":163.69,"v":500400},{"d":"2023-12-22","o":164.39,"h":165.04,"l":163.57,"c":164.2,"v":413600},{"d":"2023-12-26","o":164.49,"h":165.26,"l":164.32,"c":164.9,"v":577000},{"d":"2023-12-27","o":164.7,"h":165.11,"l":164.1,"c":164.54,"v":664600},{"d":"2023-12-28","o":164.58,"h":165.42,"l":164.27,"c":165.12,"v":501500},{"d":"2023-12-29","o":164.92,"h":165.52,"l":164.21,"c":164.89,"v":560800},{"d":"2024-01-02","o":163.76,"h":164.58,"l":161.95,"c":162.87,"v":798500},{"d":"2024-01-03","o":162.58,"h":162.58,"l":160.03,"c":160.6,"v":1033700},{"d":"2024-01-04","o":161.14,"h":161.81,"l":160.35,"c":160.48,"v":697900},{"d":"2024-01-05","o":159.98,"h":160.94,"l":159.28,"c":160.74,"v":554100},{"d":"2024-01-08","o":160.85,"h":162.06,"l":159.93,"c":161.88,"v":638500},{"d":"2024-01-09","o":161.4,"h":163.2,"l":160.11,"c":163,"v":822400},{"d":"2024-01-10","o":163.2,"h":163.84,"l":162.11,"c":163.68,"v":638300},{"d":"2024-01-11","o":165,"h":165.49,"l":162.85,"c":163.93,"v":631900},{"d":"2024-01-12","o":164.92,"h":165,"l":162.78,"c":163.44,"v":801000},{"d":"2024-01-16","o":163.21,"h":163.76,"l":161.44,"c":163.61,"v":1040700},{"d":"2024-01-17","o":162.65,"h":163.46,"l":159.99,"c":160.07,"v":1011500},{"d":"2024-01-18","o":160.3,"h":162.46,"l":160,"c":162.31,"v":1013800},{"d":"2024-01-19","o":162.59,"h":162.92,"l":161.47,"c":162.03,"v":1304400},{"d":"2024-01-22","o":162.78,"h":163.95,"l":162.29,"c":163.16,"v":1300400},{"d":"2024-01-23","o":163.64,"h":165.26,"l":162.43,"c":165.12,"v":970300},{"d":"2024-01-24","o":166.36,"h":166.65,"l":162.5,"c":162.74,"v":802600},{"d":"2024-01-25","o":164.06,"h":164.52,"l":163.15,"c":164.12,"v":584700},{"d":"2024-01-26","o":164.66,"h":164.97,"l":163.32,"c":163.52,"v":426900},{"d":"2024-01-29","o":162.77,"h":165.37,"l":162.71,"c":165.33,"v":982200},{"d":"2024-01-30","o":165.14,"h":166.64,"l":164.51,"c":165.87,"v":855600},{"d":"2024-01-31","o":165.76,"h":165.76,"l":161.93,"c":162.05,"v":1043900},{"d":"2024-02-01","o":163.51,"h":165.9,"l":162.36,"c":165.87,"v":1206800},{"d":"2024-02-02","o":165.35,"h":168.54,"l":164.66,"c":167.44,"v":1301000},{"d":"2024-02-05","o":166.09,"h":167.58,"l":164.78,"c":166.99,"v":1396300},{"d":"2024-02-06","o":167.96,"h":167.96,"l":163.79,"c":166.08,"v":1559300},{"d":"2024-02-07","o":166.67,"h":168.64,"l":166.12,"c":166.73,"v":1098400},{"d":"2024-02-08","o":167.6,"h":167.83,"l":165.55,"c":166.3,"v":976400},{"d":"2024-02-09","o":166.41,"h":168.61,"l":166.41,"c":168.5,"v":814700},{"d":"2024-02-12","o":168.8,"h":169.3,"l":167.63,"c":168.42,"v":882200},{"d":"2024-02-13","o":166.44,"h":168.13,"l":164.62,"c":168.04,"v":1969300},{"d":"2024-02-14","o":168.79,"h":173.79,"l":168.5,"c":173.41,"v":2079300},{"d":"2024-02-15","o":174.21,"h":174.94,"l":171.35,"c":173.74,"v":1526000},{"d":"2024-02-16","o":173.65,"h":175,"l":173.32,"c":173.89,"v":1016400},{"d":"2024-02-20","o":172.99,"h":175.37,"l":172.51,"c":174.81,"v":1311700},{"d":"2024-02-21","o":174.75,"h":175.66,"l":173.24,"c":174.8,"v":847000},{"d":"2024-02-22","o":176.4,"h":178.67,"l":176.28,"c":178.21,"v":835300},{"d":"2024-02-23","o":178.79,"h":179.23,"l":177.03,"c":178.2,"v":964700},{"d":"2024-02-26","o":178.28,"h":180.12,"l":177.77,"c":178.89,"v":1163500},{"d":"2024-02-27","o":179.28,"h":179.54,"l":176.69,"c":177.77,"v":781100},{"d":"2024-02-28","o":178,"h":179.67,"l":177.31,"c":178.72,"v":544800},{"d":"2024-02-29","o":178.81,"h":180.74,"l":178.24,"c":180.18,"v":1819600},{"d":"2024-03-01","o":180.11,"h":181.41,"l":179.54,"c":180.68,"v":1534700},{"d":"2024-03-04","o":181.12,"h":182.17,"l":180.68,"c":181.1,"v":850200},{"d":"2024-03-05","o":180.67,"h":180.85,"l":178.41,"c":179.45,"v":630000},{"d":"2024-03-06","o":180.17,"h":181.28,"l":179.59,"c":180.36,"v":819800},{"d":"2024-03-07","o":181.37,"h":182.21,"l":180.72,"c":181.58,"v":620400},{"d":"2024-03-08","o":181.79,"h":182.72,"l":181.09,"c":181.44,"v":648100},{"d":"2024-03-11","o":180.8,"h":181.31,"l":178.92,"c":180.86,"v":582600},{"d":"2024-03-12","o":180.91,"h":182.35,"l":180.33,"c":181.83,"v":696900},{"d":"2024-03-13","o":181.82,"h":182.22,"l":180.66,"c":181.53,"v":1182700},{"d":"2024-03-14","o":182.07,"h":182.38,"l":180.81,"c":181.62,"v":664300},{"d":"2024-03-15","o":180.34,"h":182.97,"l":180.34,"c":181.52,"v":1255200},{"d":"2024-03-18","o":182.33,"h":183.71,"l":182,"c":182.08,"v":699800},{"d":"2024-03-19","o":181.8,"h":182.82,"l":181.43,"c":181.93,"v":963700},{"d":"2024-03-20","o":182.27,"h":184.21,"l":181.4,"c":184.2,"v":1022000},{"d":"2024-03-21","o":184.56,"h":186.33,"l":182.73,"c":184.91,"v":1051600},{"d":"2024-03-22","o":185.03,"h":185.83,"l":182.76,"c":183.15,"v":780300},{"d":"2024-03-25","o":183.15,"h":183.38,"l":182.4,"c":182.76,"v":652700},{"d":"2024-03-26","o":182,"h":183.25,"l":181.53,"c":181.67,"v":752400},{"d":"2024-03-27","o":182.17,"h":184.22,"l":181.79,"c":183.72,"v":670800},{"d":"2024-03-28","o":183.51,"h":183.89,"l":182.56,"c":182.9,"v":1043500},{"d":"2024-04-01","o":182.99,"h":183,"l":180.31,"c":180.46,"v":772500},{"d":"2024-04-02","o":180.73,"h":181.52,"l":179.79,"c":180.37,"v":921900},{"d":"2024-04-03","o":180.38,"h":182.5,"l":180.38,"c":181.11,"v":739600},{"d":"2024-04-04","o":182.36,"h":182.85,"l":179,"c":179.34,"v":845500},{"d":"2024-04-05","o":180.64,"h":182.66,"l":179.79,"c":182.22,"v":763700},{"d":"2024-04-08","o":182.36,"h":182.99,"l":180.75,"c":180.92,"v":659800},{"d":"2024-04-09","o":181.2,"h":181.56,"l":178.82,"c":181.18,"v":749100},{"d":"2024-04-10","o":178.96,"h":181.69,"l":178.04,"c":179.75,"v":1376000},{"d":"2024-04-11","o":179.97,"h":181.35,"l":178.59,"c":180.5,"v":845000},{"d":"2024-04-12","o":178.63,"h":180.11,"l":178.12,"c":179.71,"v":826300},{"d":"2024-04-15","o":182.34,"h":182.81,"l":178.55,"c":179.04,"v":919400},{"d":"2024-04-16","o":178.83,"h":180.54,"l":178,"c":179.09,"v":896200},{"d":"2024-04-17","o":179.45,"h":180.03,"l":177.24,"c":178.05,"v":900900},{"d":"2024-04-18","o":179.21,"h":179.6,"l":176.71,"c":177.27,"v":629000},{"d":"2024-04-19","o":178.14,"h":178.73,"l":176.77,"c":177.7,"v":806600},{"d":"2024-04-22","o":178.52,"h":179.33,"l":177.22,"c":177.86,"v":643000},{"d":"2024-04-23","o":179.1,"h":180.41,"l":178.58,"c":179.85,"v":601000},{"d":"2024-04-24","o":180.68,"h":181.14,"l":177.04,"c":178.22,"v":867300},{"d":"2024-04-25","o":177.13,"h":178.78,"l":176.37,"c":177.93,"v":998700},{"d":"2024-04-26","o":178.16,"h":179.01,"l":177.45,"c":177.51,"v":637900},{"d":"2024-04-29","o":177.81,"h":178.46,"l":176.88,"c":177.69,"v":689500},{"d":"2024-04-30","o":177.69,"h":178.08,"l":174.38,"c":174.66,"v":1138300},{"d":"2024-05-01","o":174.22,"h":176.22,"l":173.56,"c":173.98,"v":1268000},{"d":"2024-05-02","o":170,"h":171.13,"l":161.96,"c":163.34,"v":2896000},{"d":"2024-05-03","o":163.7,"h":166.88,"l":162.78,"c":166.56,"v":2065100},{"d":"2024-05-06","o":167,"h":169.23,"l":166.92,"c":168.05,"v":1468600},{"d":"2024-05-07","o":168.21,"h":169.91,"l":168.21,"c":169.58,"v":1008500},{"d":"2024-05-08","o":169.19,"h":169.84,"l":168.3,"c":169.14,"v":988100},{"d":"2024-05-09","o":169.28,"h":171.27,"l":168.86,"c":169.9,"v":1266300},{"d":"2024-05-10","o":171.01,"h":171.57,"l":170.39,"c":170.8,"v":1193700},{"d":"2024-05-13","o":171.26,"h":171.56,"l":169.8,"c":170.1,"v":826600},{"d":"2024-05-14","o":170,"h":170.95,"l":168.3,"c":168.53,"v":1400200},{"d":"2024-05-15","o":169.53,"h":170.98,"l":169.21,"c":169.63,"v":1137000},{"d":"2024-05-16","o":169.2,"h":170.08,"l":167.82,"c":167.91,"v":978200},{"d":"2024-05-17","o":168.33,"h":168.33,"l":166.27,"c":166.8,"v":1678600},{"d":"2024-05-20","o":167.08,"h":169.54,"l":166.66,"c":168.6,"v":959900},{"d":"2024-05-21","o":168.14,"h":169.39,"l":167.36,"c":169.13,"v":1044300},{"d":"2024-05-22","o":171.3,"h":174.47,"l":170.55,"c":174.13,"v":1785500},{"d":"2024-05-23","o":175.38,"h":176.06,"l":172.62,"c":172.72,"v":1480400},{"d":"2024-05-24","o":173.28,"h":173.87,"l":172.66,"c":173.66,"v":1030700},{"d":"2024-05-28","o":173.7,"h":174.42,"l":168.21,"c":168.31,"v":1211400},{"d":"2024-05-29","o":167.15,"h":168.59,"l":166.19,"c":166.71,"v":1281800},{"d":"2024-05-30","o":166.64,"h":168.24,"l":166.24,"c":167.69,"v":1036800},{"d":"2024-05-31","o":167.94,"h":169.97,"l":166.09,"c":169.58,"v":2005800},{"d":"2024-06-03","o":170,"h":170.26,"l":164.83,"c":166.21,"v":1301900},{"d":"2024-06-04","o":165.81,"h":166.94,"l":164.51,"c":166.87,"v":970700},{"d":"2024-06-05","o":167.6,"h":168.71,"l":166.99,"c":168.65,"v":875600},{"d":"2024-06-06","o":168.72,"h":169.18,"l":167.48,"c":168.69,"v":1222100},{"d":"2024-06-07","o":168.79,"h":170.5,"l":168.22,"c":170,"v":1265400},{"d":"2024-06-10","o":169.78,"h":173.42,"l":169.78,"c":173,"v":1677400},{"d":"2024-06-11","o":172.25,"h":172.63,"l":171.32,"c":172.53,"v":1315200},{"d":"2024-06-12","o":174.21,"h":176.06,"l":173.18,"c":173.71,"v":1172000},{"d":"2024-06-13","o":174.27,"h":174.86,"l":172.53,"c":173.92,"v":811100},{"d":"2024-06-14","o":171.82,"h":172.05,"l":164.54,"c":167.02,"v":1875900},{"d":"2024-06-17","o":166.24,"h":169.03,"l":165.79,"c":168.52,"v":1486900},{"d":"2024-06-18","o":168.35,"h":171.09,"l":167.58,"c":170.9,"v":1660900},{"d":"2024-06-20","o":170.44,"h":170.75,"l":168.3,"c":168.52,"v":1248400},{"d":"2024-06-21","o":169.08,"h":169.74,"l":166.35,"c":168.67,"v":1593300},{"d":"2024-06-24","o":169.57,"h":172,"l":168.79,"c":171.46,"v":1132800},{"d":"2024-06-25","o":170.96,"h":171.23,"l":167.69,"c":168.72,"v":684200},{"d":"2024-06-26","o":168,"h":168,"l":166.41,"c":166.58,"v":761500},{"d":"2024-06-27","o":166.57,"h":167.95,"l":165.9,"c":166.47,"v":1169300},{"d":"2024-06-28","o":166.81,"h":167.88,"l":165.68,"c":166.71,"v":1750000},{"d":"2024-07-01","o":168.06,"h":168.09,"l":165.2,"c":165.57,"v":953300},{"d":"2024-07-02","o":165.36,"h":166.51,"l":164.72,"c":166.1,"v":705700},{"d":"2024-07-03","o":166.62,"h":167.5,"l":166.11,"c":166.3,"v":531300},{"d":"2024-07-05","o":166.4,"h":166.83,"l":164.4,"c":165.65,"v":787800},{"d":"2024-07-08","o":166.55,"h":167.49,"l":164.39,"c":164.5,"v":1903700},{"d":"2024-07-09","o":165.01,"h":165.61,"l":163.89,"c":164.13,"v":1492700},{"d":"2024-07-10","o":164.14,"h":166.18,"l":163.93,"c":165.87,"v":847600},{"d":"2024-07-11","o":166.47,"h":170.77,"l":166.07,"c":169.32,"v":1099900},{"d":"2024-07-12","o":170.63,"h":172.13,"l":169.06,"c":169.52,"v":874100},{"d":"2024-07-15","o":169.6,"h":172.97,"l":169.12,"c":172.11,"v":1259200},{"d":"2024-07-16","o":173.03,"h":177.04,"l":172.51,"c":176.01,"v":1505500},{"d":"2024-07-17","o":175.8,"h":177.37,"l":174.89,"c":175.03,"v":1060200},{"d":"2024-07-18","o":174.15,"h":175.52,"l":171.57,"c":171.73,"v":1031400},{"d":"2024-07-19","o":173.02,"h":173.02,"l":169.12,"c":169.16,"v":887000},{"d":"2024-07-22","o":170.83,"h":173.11,"l":169.51,"c":172.97,"v":782700},{"d":"2024-07-23","o":172.16,"h":173.43,"l":171.71,"c":171.87,"v":814100},{"d":"2024-07-24","o":171.14,"h":171.23,"l":166.88,"c":166.95,"v":925000},{"d":"2024-07-25","o":167.29,"h":171.61,"l":166.56,"c":168.52,"v":725700},{"d":"2024-07-26","o":170.62,"h":174.03,"l":169.93,"c":172.27,"v":864600},{"d":"2024-07-29","o":172.17,"h":173.22,"l":171.56,"c":171.9,"v":882800},{"d":"2024-07-30","o":172.73,"h":174.57,"l":170.96,"c":172.35,"v":878300},{"d":"2024-07-31","o":174.55,"h":175.97,"l":173.12,"c":173.48,"v":1143800},{"d":"2024-08-01","o":165,"h":167,"l":156.54,"c":159.13,"v":4505900},{"d":"2024-08-02","o":157.65,"h":157.65,"l":150.46,"c":152.74,"v":4082200},{"d":"2024-08-05","o":150.5,"h":156.65,"l":149.03,"c":154.69,"v":3114100},{"d":"2024-08-06","o":155.21,"h":159.61,"l":155.12,"c":156.98,"v":1820500},{"d":"2024-08-07","o":158.3,"h":160.25,"l":156.24,"c":156.83,"v":2319300},{"d":"2024-08-08","o":157.7,"h":159.32,"l":156.09,"c":158.85,"v":1666800},{"d":"2024-08-09","o":158.82,"h":160.89,"l":156.98,"c":159.52,"v":1812800},{"d":"2024-08-12","o":160.78,"h":162.57,"l":159.94,"c":160.76,"v":2157300},{"d":"2024-08-13","o":160.63,"h":162.18,"l":158.87,"c":161.31,"v":1282200},{"d":"2024-08-14","o":161.16,"h":162.96,"l":160.77,"c":161.48,"v":1008100},{"d":"2024-08-15","o":163.83,"h":166.32,"l":162.46,"c":163.15,"v":879900},{"d":"2024-08-16","o":162.5,"h":163.54,"l":161.74,"c":162.69,"v":1039500},{"d":"2024-08-19","o":162.95,"h":164.81,"l":162.72,"c":164.67,"v":938900},{"d":"2024-08-20","o":164.84,"h":165.86,"l":164.39,"c":164.86,"v":1031500},{"d":"2024-08-21","o":164.89,"h":166.82,"l":164.65,"c":165.89,"v":791400},{"d":"2024-08-22","o":165.95,"h":167.37,"l":164.96,"c":165.22,"v":1060800},{"d":"2024-08-23","o":165.92,"h":167.91,"l":165.51,"c":167.39,"v":999300},{"d":"2024-08-26","o":168.18,"h":169.58,"l":166.85,"c":168.32,"v":635100},{"d":"2024-08-27","o":168.07,"h":168.47,"l":167.19,"c":167.98,"v":686300},{"d":"2024-08-28","o":169,"h":170.86,"l":167.5,"c":168.59,"v":831500},{"d":"2024-08-29","o":169.77,"h":170.87,"l":168.73,"c":169.38,"v":856300},{"d":"2024-08-30","o":169.97,"h":171.37,"l":168.9,"c":171.05,"v":1235600},{"d":"2024-09-03","o":170.26,"h":171.11,"l":165.97,"c":166.68,"v":1152600},{"d":"2024-09-04","o":166.21,"h":168.2,"l":165.26,"c":167.49,"v":1107300},{"d":"2024-09-05","o":166.88,"h":167.72,"l":164.47,"c":165.15,"v":1002100},{"d":"2024-09-06","o":165.43,"h":166.99,"l":163.22,"c":163.64,"v":835900},{"d":"2024-09-09","o":165.19,"h":165.5,"l":163.5,"c":164.3,"v":1321600},{"d":"2024-09-10","o":165.25,"h":165.25,"l":163.33,"c":164.94,"v":797900},{"d":"2024-09-11","o":164.83,"h":165.52,"l":162.25,"c":165.26,"v":1553400},{"d":"2024-09-12","o":165.19,"h":167.84,"l":163.89,"c":166.89,"v":1106500},{"d":"2024-09-13","o":167.64,"h":169.08,"l":167.1,"c":167.51,"v":920600},{"d":"2024-09-16","o":168.64,"h":169.54,"l":167.41,"c":168.35,"v":839600},{"d":"2024-09-17","o":168.91,"h":170.88,"l":168.27,"c":168.57,"v":853100},{"d":"2024-09-18","o":169.5,"h":171.55,"l":168.09,"c":169.43,"v":1211400},{"d":"2024-09-19","o":172.7,"h":172.7,"l":169.93,"c":172.25,"v":866200},{"d":"2024-09-20","o":171.27,"h":171.39,"l":170.02,"c":171.1,"v":1237500},{"d":"2024-09-23","o":171.51,"h":172.75,"l":170.47,"c":171.09,"v":641800},{"d":"2024-09-24","o":171.69,"h":171.69,"l":169.82,"c":170.54,"v":1408900},{"d":"2024-09-25","o":171.73,"h":172.76,"l":170.92,"c":171.25,"v":1672400},{"d":"2024-09-26","o":173,"h":173.5,"l":170.78,"c":171.97,"v":1789000},{"d":"2024-09-27","o":172.56,"h":173.87,"l":171.31,"c":172.07,"v":1183400},{"d":"2024-09-30","o":171.7,"h":172.3,"l":169.5,"c":171.71,"v":1017900},{"d":"2024-10-01","o":171.93,"h":172.27,"l":168.98,"c":169.1,"v":1869900},{"d":"2024-10-02","o":168.46,"h":169.38,"l":167.29,"c":168.2,"v":2644500},{"d":"2024-10-03","o":167.59,"h":169.24,"l":166.17,"c":169.1,"v":2126000},{"d":"2024-10-04","o":170.81,"h":170.93,"l":168.77,"c":170.11,"v":718400},{"d":"2024-10-07","o":166.24,"h":167.71,"l":165.39,"c":166.54,"v":1891200},{"d":"2024-10-08","o":167.14,"h":167.77,"l":166.26,"c":166.92,"v":1127400},{"d":"2024-10-09","o":167.69,"h":169.08,"l":167.3,"c":168.82,"v":887600},{"d":"2024-10-10","o":167.63,"h":169.15,"l":166.95,"c":168.9,"v":793700},{"d":"2024-10-11","o":169.04,"h":171.58,"l":169.04,"c":170.39,"v":1171300},{"d":"2024-10-14","o":170.75,"h":171.71,"l":170.22,"c":171.57,"v":2034200},{"d":"2024-10-15","o":171.96,"h":173.12,"l":169.04,"c":169.38,"v":1160600},{"d":"2024-10-16","o":169.38,"h":170.38,"l":168.8,"c":169.71,"v":1505400},{"d":"2024-10-17","o":170.64,"h":170.92,"l":168.63,"c":169.68,"v":1223200},{"d":"2024-10-18","o":170.21,"h":170.73,"l":168.8,"c":169.4,"v":719100},{"d":"2024-10-21","o":169.94,"h":170.64,"l":168.76,"c":169.36,"v":858600},{"d":"2024-10-22","o":168.42,"h":168.87,"l":167.09,"c":168.38,"v":678200},{"d":"2024-10-23","o":167.57,"h":168.64,"l":165.89,"c":166.67,"v":772200},{"d":"2024-10-24","o":166.81,"h":167.59,"l":165.42,"c":166.58,"v":1096700},{"d":"2024-10-25","o":167.83,"h":168.19,"l":166.51,"c":166.96,"v":603900},{"d":"2024-10-28","o":168.46,"h":169.03,"l":167.77,"c":168.05,"v":1044800},{"d":"2024-10-29","o":167.38,"h":168.32,"l":165.74,"c":167.49,"v":915600},{"d":"2024-10-30","o":167.11,"h":168.96,"l":166.65,"c":168.91,"v":1557600},{"d":"2024-10-31","o":179.62,"h":184.17,"l":178.7,"c":183.34,"v":2562000},{"d":"2024-11-01","o":182.61,"h":183.48,"l":177.96,"c":178.43,"v":1962500},{"d":"2024-11-04","o":179.68,"h":181.01,"l":178.61,"c":179.92,"v":959800},{"d":"2024-11-05","o":179.77,"h":182.28,"l":179.58,"c":182.02,"v":1227600},{"d":"2024-11-06","o":188.69,"h":192.2,"l":187.47,"c":190.32,"v":2384100},{"d":"2024-11-07","o":190.49,"h":191.18,"l":188.75,"c":188.95,"v":832300},{"d":"2024-11-08","o":189.13,"h":191.45,"l":188.76,"c":190.92,"v":832900},{"d":"2024-11-11","o":192.01,"h":193.04,"l":190.36,"c":191.57,"v":1228500},{"d":"2024-11-12","o":192.04,"h":194.27,"l":190.68,"c":194,"v":1867600},{"d":"2024-11-13","o":193.56,"h":196.7,"l":192.41,"c":195.42,"v":1429700},{"d":"2024-11-14","o":193.91,"h":195.43,"l":192.01,"c":193.75,"v":1122300},{"d":"2024-11-15","o":193.3,"h":194.64,"l":192.46,"c":193.1,"v":2148700},{"d":"2024-11-18","o":193.29,"h":193.32,"l":192.12,"c":193.24,"v":818800},{"d":"2024-11-19","o":191.1,"h":193.5,"l":191,"c":193.46,"v":1321000},{"d":"2024-11-20","o":194.06,"h":194.06,"l":191.3,"c":193.33,"v":1003300},{"d":"2024-11-21","o":194.44,"h":195.97,"l":193.01,"c":195.76,"v":1136300},{"d":"2024-11-22","o":195.95,"h":197.83,"l":194.58,"c":197.38,"v":1052800},{"d":"2024-11-25","o":198,"h":198.33,"l":196.26,"c":197.12,"v":1526500},{"d":"2024-11-26","o":197.15,"h":197.15,"l":195.19,"c":197.02,"v":1285000},{"d":"2024-11-27","o":197.28,"h":197.38,"l":195.06,"c":195.1,"v":748500},{"d":"2024-11-29","o":195.45,"h":196.02,"l":194.38,"c":194.38,"v":1098700},{"d":"2024-12-02","o":195.45,"h":196.4,"l":194.37,"c":195.56,"v":1093100},{"d":"2024-12-03","o":195.45,"h":195.9,"l":193.32,"c":194.33,"v":1717900},{"d":"2024-12-04","o":193.96,"h":195.51,"l":193.44,"c":195,"v":890900},{"d":"2024-12-05","o":195,"h":196.15,"l":193.73,"c":193.96,"v":1390700},{"d":"2024-12-06","o":193.72,"h":195.38,"l":191.14,"c":191.54,"v":995700},{"d":"2024-12-09","o":191.4,"h":192.61,"l":189.51,"c":189.89,"v":1027900},{"d":"2024-12-10","o":190.01,"h":190.83,"l":187.63,"c":188.6,"v":1044300},{"d":"2024-12-11","o":190.42,"h":190.97,"l":188.25,"c":188.66,"v":662600},{"d":"2024-12-12","o":189.02,"h":189.92,"l":188.25,"c":188.45,"v":774300},{"d":"2024-12-13","o":188.8,"h":189.6,"l":187.2,"c":187.38,"v":827100},{"d":"2024-12-16","o":190.46,"h":191.06,"l":189.07,"c":189.38,"v":1122400},{"d":"2024-12-17","o":189.78,"h":190.44,"l":186.32,"c":186.71,"v":1217200},{"d":"2024-12-18","o":187.28,"h":187.76,"l":180.63,"c":180.76,"v":962400},{"d":"2024-12-19","o":182.36,"h":183.05,"l":181.04,"c":182.11,"v":1423200},{"d":"2024-12-20","o":182.12,"h":184.45,"l":181.39,"c":183.36,"v":2334800},{"d":"2024-12-23","o":182.58,"h":183.13,"l":181.77,"c":182.07,"v":915500},{"d":"2024-12-24","o":181.77,"h":184.05,"l":181.15,"c":184.05,"v":348900},{"d":"2024-12-26","o":183.51,"h":184.33,"l":182.8,"c":183.72,"v":594000},{"d":"2024-12-27","o":182.48,"h":183.84,"l":181.44,"c":182.45,"v":524000},{"d":"2024-12-30","o":180.8,"h":181.51,"l":179.26,"c":180.74,"v":601800},{"d":"2024-12-31","o":180.82,"h":181.7,"l":179.85,"c":180.26,"v":589400},{"d":"2025-01-02","o":181.96,"h":181.96,"l":177.91,"c":178.33,"v":713800},{"d":"2025-01-03","o":178.52,"h":180.17,"l":177.57,"c":179.57,"v":540500},{"d":"2025-01-06","o":180.5,"h":181.67,"l":178.82,"c":179.43,"v":1730800},{"d":"2025-01-07","o":179.76,"h":180.62,"l":177.97,"c":178.69,"v":480900},{"d":"2025-01-08","o":177.36,"h":178.57,"l":176.26,"c":178.45,"v":645500},{"d":"2025-01-10","o":176.24,"h":177.71,"l":175.36,"c":176.15,"v":1430900},{"d":"2025-01-13","o":174.49,"h":176.71,"l":174.11,"c":176.5,"v":1007300},{"d":"2025-01-14","o":177.9,"h":180.47,"l":177.02,"c":179.15,"v":735000},{"d":"2025-01-15","o":181.84,"h":181.84,"l":179.17,"c":180.06,"v":683200},{"d":"2025-01-16","o":182,"h":182.93,"l":180.21,"c":180.86,"v":1698900},{"d":"2025-01-17","o":184.5,"h":184.5,"l":180.08,"c":180.73,"v":2612900},{"d":"2025-01-21","o":182.21,"h":185.09,"l":180.84,"c":184.7,"v":2766000},{"d":"2025-01-22","o":186.19,"h":189,"l":185,"c":188.7,"v":1832800},{"d":"2025-01-23","o":189.08,"h":191.18,"l":187.8,"c":190.43,"v":1487900},{"d":"2025-01-24","o":190.2,"h":190.71,"l":187.49,"c":187.98,"v":1314200},{"d":"2025-01-27","o":186.12,"h":187.98,"l":183.92,"c":184.95,"v":1177100},{"d":"2025-01-28","o":183.93,"h":184.49,"l":181.69,"c":182.89,"v":1030000},{"d":"2025-01-29","o":183.37,"h":184.41,"l":182.1,"c":182.52,"v":765000},{"d":"2025-01-30","o":183.46,"h":186.94,"l":182.95,"c":186,"v":1120300},{"d":"2025-01-31","o":186.07,"h":186.9,"l":184.56,"c":184.56,"v":1117000},{"d":"2025-02-03","o":180.61,"h":184.97,"l":180.07,"c":184.13,"v":2025700},{"d":"2025-02-04","o":176,"h":183.68,"l":175.64,"c":180.5,"v":3000100},{"d":"2025-02-05","o":182.3,"h":182.45,"l":178.69,"c":180.23,"v":2095300},{"d":"2025-02-06","o":180.81,"h":182.96,"l":180.23,"c":182.9,"v":1226700},{"d":"2025-02-07","o":184.94,"h":186.4,"l":182.9,"c":184.51,"v":1646800},{"d":"2025-02-10","o":185.61,"h":186.53,"l":182.96,"c":185.97,"v":1226400},{"d":"2025-02-11","o":185.25,"h":186.13,"l":182.92,"c":185.32,"v":1139600},{"d":"2025-02-12","o":182.93,"h":186.15,"l":181.98,"c":185.5,"v":1394700},{"d":"2025-02-13","o":185.58,"h":186.22,"l":183.74,"c":184.43,"v":855300},{"d":"2025-02-14","o":184.11,"h":185,"l":182.69,"c":183.54,"v":1041800},{"d":"2025-02-18","o":184.46,"h":185.36,"l":182.97,"c":184.36,"v":1104800},{"d":"2025-02-19","o":183.8,"h":188.9,"l":183.16,"c":188.86,"v":1104200},{"d":"2025-02-20","o":188.86,"h":189.29,"l":187.51,"c":188.78,"v":1036200},{"d":"2025-02-21","o":188.4,"h":189.19,"l":184.46,"c":186.19,"v":1202700},{"d":"2025-02-24","o":186.11,"h":187.82,"l":184.51,"c":185.78,"v":1087500},{"d":"2025-02-25","o":185.38,"h":187.89,"l":184.77,"c":186.95,"v":1483200},{"d":"2025-02-26","o":187.85,"h":190.17,"l":187.22,"c":188.18,"v":1180300},{"d":"2025-02-27","o":188.7,"h":190.25,"l":186.94,"c":187.33,"v":851400},{"d":"2025-02-28","o":188.03,"h":190.03,"l":185.91,"c":189.3,"v":2096800},{"d":"2025-03-03","o":190.17,"h":191.83,"l":185.6,"c":186.55,"v":1108200},{"d":"2025-03-04","o":184.11,"h":184.93,"l":181.75,"c":183.33,"v":1605900},{"d":"2025-03-05","o":183.81,"h":185.75,"l":183.02,"c":185.04,"v":2119200},{"d":"2025-03-06","o":183.76,"h":184.84,"l":181.18,"c":184.14,"v":1436900},{"d":"2025-03-07","o":182.99,"h":184.5,"l":180.97,"c":183.99,"v":1773300},{"d":"2025-03-10","o":181.16,"h":183.39,"l":178.58,"c":179.37,"v":1814000},{"d":"2025-03-11","o":179.69,"h":179.89,"l":176.68,"c":178.86,"v":1238500},{"d":"2025-03-12","o":180.91,"h":181.65,"l":176.62,"c":177.21,"v":943500},{"d":"2025-03-13","o":176.6,"h":176.96,"l":172.42,"c":172.91,"v":1721300},{"d":"2025-03-14","o":175.41,"h":176.44,"l":173.18,"c":176.14,"v":1336200},{"d":"2025-03-17","o":175.36,"h":179.89,"l":175.36,"c":178.63,"v":688200},{"d":"2025-03-18","o":177.79,"h":178.61,"l":175.62,"c":176.08,"v":895200},{"d":"2025-03-19","o":176.36,"h":177.98,"l":175.36,"c":177.07,"v":1052200},{"d":"2025-03-20","o":175.68,"h":177.4,"l":175,"c":175.93,"v":864200},{"d":"2025-03-21","o":174.44,"h":175.65,"l":172.68,"c":174.52,"v":1422600},{"d":"2025-03-24","o":176.57,"h":179.2,"l":176.48,"c":178.82,"v":1676500},{"d":"2025-03-25","o":179.49,"h":180.04,"l":177.94,"c":179.7,"v":1166300},{"d":"2025-03-26","o":178.85,"h":180.34,"l":175.97,"c":176.9,"v":933800},{"d":"2025-03-27","o":176.8,"h":177.5,"l":174.67,"c":175.56,"v":1586500},{"d":"2025-03-28","o":174.89,"h":175.77,"l":170.02,"c":170.39,"v":1101500},{"d":"2025-03-31","o":169,"h":172.34,"l":166.95,"c":172.14,"v":1498800},{"d":"2025-04-01","o":171.74,"h":173.08,"l":170.17,"c":171.89,"v":903200},{"d":"2025-04-02","o":168.87,"h":173.02,"l":168.76,"c":172.72,"v":2488100},{"d":"2025-04-03","o":166.91,"h":167.52,"l":161.02,"c":161.49,"v":1873000},{"d":"2025-04-04","o":156.41,"h":156.99,"l":151.14,"c":152.66,"v":2753000},{"d":"2025-04-07","o":149.45,"h":156.63,"l":145.02,"c":153.33,"v":3049700},{"d":"2025-04-08","o":157.26,"h":157.59,"l":148.72,"c":151.41,"v":2260000},{"d":"2025-04-09","o":149.66,"h":162.37,"l":148.3,"c":161,"v":3174800},{"d":"2025-04-10","o":157.79,"h":159.47,"l":153.47,"c":157.42,"v":1688900},{"d":"2025-04-11","o":156.43,"h":159.41,"l":153.53,"c":158.95,"v":2007500},{"d":"2025-04-14","o":160.96,"h":162.73,"l":159.59,"c":161.36,"v":1133500},{"d":"2025-04-15","o":161.52,"h":162.77,"l":159.85,"c":160.21,"v":758200},{"d":"2025-04-16","o":158.31,"h":160.99,"l":157.43,"c":158.52,"v":1070100},{"d":"2025-04-17","o":159.6,"h":160.53,"l":157.42,"c":157.81,"v":1698800},{"d":"2025-04-21","o":156,"h":156.33,"l":153.73,"c":155.25,"v":1075900},{"d":"2025-04-22","o":155.55,"h":159.84,"l":155.55,"c":159.65,"v":1659200},{"d":"2025-04-23","o":164.06,"h":165.25,"l":161.5,"c":162.19,"v":1755400},{"d":"2025-04-24","o":162.2,"h":167.7,"l":162.19,"c":167.24,"v":1253400},{"d":"2025-04-25","o":166.89,"h":168,"l":165.72,"c":166.69,"v":711100},{"d":"2025-04-28","o":166.99,"h":168.45,"l":165.07,"c":166.29,"v":955000},{"d":"2025-04-29","o":166.18,"h":168.89,"l":165.74,"c":167.8,"v":948500},{"d":"2025-04-30","o":166.73,"h":169.78,"l":164.85,"c":169.58,"v":1654600},{"d":"2025-05-01","o":167.92,"h":169.66,"l":163.2,"c":167.26,"v":1861600},{"d":"2025-05-02","o":169.84,"h":170.74,"l":169.26,"c":170.07,"v":1160300},{"d":"2025-05-05","o":169.12,"h":171.1,"l":169,"c":170.27,"v":1476400},{"d":"2025-05-06","o":168.95,"h":170.12,"l":167.75,"c":167.85,"v":777600},{"d":"2025-05-07","o":169.19,"h":170.45,"l":168.49,"c":169.71,"v":840900},{"d":"2025-05-08","o":170.66,"h":173.72,"l":170.47,"c":171.57,"v":1145000},{"d":"2025-05-09","o":172.2,"h":173.22,"l":170.95,"c":171.75,"v":1257900},{"d":"2025-05-12","o":177.58,"h":180.51,"l":176.52,"c":179.38,"v":2214400},{"d":"2025-05-13","o":179.98,"h":182.33,"l":179.98,"c":180.5,"v":1582700},{"d":"2025-05-14","o":180.17,"h":180.4,"l":178.72,"c":179.36,"v":1254800},{"d":"2025-05-15","o":179.22,"h":180.75,"l":178.79,"c":180.21,"v":1335200},{"d":"2025-05-16","o":180.86,"h":182.88,"l":180.15,"c":182.75,"v":1167600},{"d":"2025-05-19","o":180.93,"h":182.44,"l":180.93,"c":181.88,"v":949400},{"d":"2025-05-20","o":180.46,"h":181.39,"l":180.31,"c":180.8,"v":832800},{"d":"2025-05-21","o":179.43,"h":180,"l":177.25,"c":177.68,"v":1270600},{"d":"2025-05-22","o":177,"h":179.77,"l":175.85,"c":178.54,"v":788900},{"d":"2025-05-23","o":176.13,"h":178.51,"l":175.38,"c":177.64,"v":1108500},{"d":"2025-05-27","o":179.71,"h":180.97,"l":178,"c":180.81,"v":1178400},{"d":"2025-05-28","o":181.32,"h":181.65,"l":178.53,"c":178.97,"v":941800},{"d":"2025-05-29","o":179.75,"h":180.56,"l":178.6,"c":180.04,"v":1269900},{"d":"2025-05-30","o":180.04,"h":180.44,"l":177.87,"c":178.74,"v":2078700},{"d":"2025-06-02","o":177.84,"h":177.84,"l":174.88,"c":176.32,"v":1220800},{"d":"2025-06-03","o":176.22,"h":177.89,"l":175.61,"c":177.71,"v":2114800},{"d":"2025-06-04","o":178.6,"h":178.6,"l":176.84,"c":177.21,"v":1106000},{"d":"2025-06-05","o":178.1,"h":178.59,"l":175.98,"c":176.93,"v":1112300},{"d":"2025-06-06","o":178.6,"h":179.35,"l":177.89,"c":178.35,"v":1041000},{"d":"2025-06-09","o":178.75,"h":179.55,"l":178.06,"c":178.64,"v":877200},{"d":"2025-06-10","o":178.81,"h":180.04,"l":178.07,"c":179.87,"v":1154900},{"d":"2025-06-11","o":179.68,"h":181.73,"l":178.69,"c":180.9,"v":1843700},{"d":"2025-06-12","o":178.91,"h":180.4,"l":178.43,"c":179.97,"v":1042200},{"d":"2025-06-13","o":177.7,"h":179.02,"l":176.37,"c":176.96,"v":1261500},{"d":"2025-06-16","o":178.71,"h":179.18,"l":177.52,"c":178.63,"v":1450000},{"d":"2025-06-17","o":177.83,"h":178.14,"l":175.07,"c":175.55,"v":967900},{"d":"2025-06-18","o":175.51,"h":178.9,"l":175.37,"c":177.76,"v":1332700},{"d":"2025-06-20","o":179.59,"h":179.82,"l":176.23,"c":176.69,"v":2794300},{"d":"2025-06-23","o":176.18,"h":177.48,"l":174.47,"c":177.28,"v":1461300},{"d":"2025-06-24","o":177.28,"h":179.4,"l":176.66,"c":179.24,"v":1523700},{"d":"2025-06-25","o":179.05,"h":179.12,"l":176.89,"c":178,"v":1115900},{"d":"2025-06-26","o":178.69,"h":180.83,"l":178.26,"c":179.82,"v":1075000},{"d":"2025-06-27","o":180.44,"h":181.48,"l":179.67,"c":180.53,"v":1601300},{"d":"2025-06-30","o":180.51,"h":181.46,"l":179.57,"c":180.96,"v":1600800},{"d":"2025-07-01","o":180.18,"h":183.97,"l":179.51,"c":183.06,"v":1094500},{"d":"2025-07-02","o":182.4,"h":183.13,"l":181.62,"c":181.99,"v":977700},{"d":"2025-07-03","o":183,"h":184.37,"l":182.1,"c":184.19,"v":719300},{"d":"2025-07-07","o":183.83,"h":184.04,"l":181.18,"c":182.37,"v":1558800},{"d":"2025-07-08","o":182.17,"h":183.2,"l":180.83,"c":181.33,"v":1827300},{"d":"2025-07-09","o":182.83,"h":183.08,"l":180.09,"c":182.28,"v":1168600},{"d":"2025-07-10","o":182.21,"h":183.68,"l":181.2,"c":181.44,"v":1152400},{"d":"2025-07-11","o":180.29,"h":181.48,"l":179.78,"c":180.97,"v":839400},{"d":"2025-07-14","o":179.31,"h":179.99,"l":177.58,"c":178.36,"v":1420800},{"d":"2025-07-15","o":179.35,"h":179.35,"l":176.33,"c":176.44,"v":1585200},{"d":"2025-07-16","o":176.82,"h":177.29,"l":174.43,"c":177.05,"v":1717400},{"d":"2025-07-17","o":177.22,"h":179.84,"l":176.69,"c":179.7,"v":1241100},{"d":"2025-07-18","o":180.31,"h":180.31,"l":178.1,"c":178.51,"v":1012000},{"d":"2025-07-21","o":178.78,"h":179.79,"l":177.93,"c":178.09,"v":1676100},{"d":"2025-07-22","o":177.67,"h":179.32,"l":177.26,"c":179.2,"v":1088800},{"d":"2025-07-23","o":181.18,"h":181.67,"l":180.33,"c":181.28,"v":751300},{"d":"2025-07-24","o":181.35,"h":181.69,"l":179.61,"c":179.72,"v":1545800},{"d":"2025-07-25","o":179.96,"h":180.78,"l":179.02,"c":180.09,"v":1566200},{"d":"2025-07-28","o":180.64,"h":180.89,"l":178.6,"c":178.84,"v":1394600},{"d":"2025-07-29","o":179.35,"h":179.99,"l":178.1,"c":178.96,"v":1473200},{"d":"2025-07-30","o":179.51,"h":180.08,"l":175.61,"c":176.76,"v":2286600},{"d":"2025-07-31","o":180.98,"h":189.2,"l":180.9,"c":184.85,"v":3163300},{"d":"2025-08-01","o":183.02,"h":184.13,"l":179.9,"c":182.36,"v":1725000},{"d":"2025-08-04","o":183.45,"h":185.04,"l":183.02,"c":184.49,"v":1959800},{"d":"2025-08-05","o":187.81,"h":190,"l":184.26,"c":184.95,"v":1919800},{"d":"2025-08-06","o":184.72,"h":186.31,"l":184.08,"c":185.47,"v":1157400},{"d":"2025-08-07","o":187.64,"h":188.11,"l":181.83,"c":182.24,"v":1088300},{"d":"2025-08-08","o":183.57,"h":183.7,"l":181.52,"c":182.08,"v":814800},{"d":"2025-08-11","o":182.35,"h":183.1,"l":181.62,"c":182.52,"v":810200},{"d":"2025-08-12","o":183,"h":185.02,"l":182.1,"c":184.94,"v":1050800},{"d":"2025-08-13","o":185.33,"h":187.09,"l":183.78,"c":186.91,"v":1139700},{"d":"2025-08-14","o":185.95,"h":186.78,"l":183.96,"c":184.78,"v":845700},{"d":"2025-08-15","o":185.61,"h":185.61,"l":181.17,"c":181.36,"v":1556600},{"d":"2025-08-18","o":181.83,"h":183.07,"l":181.13,"c":182.62,"v":1757100},{"d":"2025-08-19","o":183.35,"h":185.38,"l":182.98,"c":185.2,"v":1073200},{"d":"2025-08-20","o":184.8,"h":185.56,"l":183.08,"c":183.34,"v":874100},{"d":"2025-08-21","o":182.56,"h":184.26,"l":181.72,"c":183.44,"v":1030400},{"d":"2025-08-22","o":184.34,"h":188,"l":183.86,"c":186.95,"v":970400},{"d":"2025-08-25","o":187.3,"h":187.81,"l":184.81,"c":185.57,"v":962300},{"d":"2025-08-26","o":185.11,"h":186.82,"l":184.47,"c":186.78,"v":1922000},{"d":"2025-08-27","o":186.37,"h":187.6,"l":185.7,"c":186.55,"v":1061900},{"d":"2025-08-28","o":187.89,"h":187.89,"l":186.26,"c":186.73,"v":846500},{"d":"2025-08-29","o":186.42,"h":187.54,"l":184.48,"c":184.8,"v":809700},{"d":"2025-09-02","o":183.95,"h":184.82,"l":182.5,"c":184.81,"v":948100},{"d":"2025-09-03","o":183.96,"h":184.74,"l":182.26,"c":184.35,"v":892000},{"d":"2025-09-04","o":184.33,"h":187.88,"l":183.61,"c":187.87,"v":1105700},{"d":"2025-09-05","o":188.97,"h":189.3,"l":185.73,"c":187.45,"v":1064300},{"d":"2025-09-08","o":187.63,"h":188.76,"l":186,"c":188.67,"v":1635400},{"d":"2025-09-09","o":188.15,"h":188.67,"l":185.81,"c":187.48,"v":937900},{"d":"2025-09-10","o":186.59,"h":189.16,"l":186.19,"c":187.41,"v":880100},{"d":"2025-09-11","o":187.82,"h":192.33,"l":187.6,"c":192.03,"v":1119200},{"d":"2025-09-12","o":191.01,"h":191.9,"l":189.76,"c":189.93,"v":813100},{"d":"2025-09-15","o":189.92,"h":190.58,"l":187.64,"c":189.56,"v":925600},{"d":"2025-09-16","o":189.43,"h":189.95,"l":186.39,"c":187.27,"v":1060900},{"d":"2025-09-17","o":188.17,"h":188.94,"l":185.56,"c":186.25,"v":1400300},{"d":"2025-09-18","o":187.31,"h":189.74,"l":186.54,"c":188.7,"v":1551900},{"d":"2025-09-19","o":189.39,"h":189.45,"l":187.3,"c":187.87,"v":1570700},{"d":"2025-09-22","o":187.65,"h":189.11,"l":186.89,"c":188.45,"v":748400},{"d":"2025-09-23","o":188.67,"h":190,"l":186.16,"c":186.68,"v":1474500},{"d":"2025-09-24","o":187.01,"h":187.61,"l":185.64,"c":186.17,"v":1199100},{"d":"2025-09-25","o":185.17,"h":185.87,"l":183.68,"c":184.39,"v":1112800},{"d":"2025-09-26","o":184.96,"h":186.75,"l":184.16,"c":186.38,"v":783000},{"d":"2025-09-29","o":187.73,"h":189.18,"l":186.1,"c":186.87,"v":1299900},{"d":"2025-09-30","o":186.78,"h":189.01,"l":186.61,"c":188,"v":1836100},{"d":"2025-10-01","o":186.88,"h":189.07,"l":186.74,"c":187.44,"v":849300},{"d":"2025-10-02","o":187.54,"h":188.79,"l":185.46,"c":186.13,"v":1050800},{"d":"2025-10-03","o":186.36,"h":186.82,"l":183.56,"c":183.75,"v":1874800},{"d":"2025-10-06","o":187,"h":187.09,"l":182.42,"c":182.99,"v":1360100},{"d":"2025-10-07","o":183.98,"h":183.98,"l":181.25,"c":181.42,"v":1283200},{"d":"2025-10-08","o":182.6,"h":183.33,"l":180.5,"c":183.19,"v":1359100},{"d":"2025-10-09","o":183.9,"h":184.86,"l":181.78,"c":183.31,"v":1051500},{"d":"2025-10-10","o":184.04,"h":185.73,"l":179.24,"c":179.28,"v":961600},{"d":"2025-10-13","o":180.14,"h":183.06,"l":179.79,"c":182.24,"v":900700},{"d":"2025-10-14","o":180.69,"h":186.73,"l":180.16,"c":185.78,"v":1439100},{"d":"2025-10-15","o":187.51,"h":188.17,"l":183.57,"c":185.78,"v":1181400},{"d":"2025-10-16","o":186.44,"h":186.82,"l":183.65,"c":184.49,"v":781700},{"d":"2025-10-17","o":184.15,"h":186.09,"l":183.07,"c":185.47,"v":1079700},{"d":"2025-10-20","o":186.97,"h":188,"l":186,"c":187.39,"v":767500},{"d":"2025-10-21","o":187,"h":189.34,"l":186.66,"c":188.3,"v":691300},{"d":"2025-10-22","o":188.84,"h":189.26,"l":184.89,"c":184.94,"v":781200},{"d":"2025-10-23","o":185.6,"h":189.77,"l":185.31,"c":189.2,"v":1066800},{"d":"2025-10-24","o":189.95,"h":189.95,"l":186.38,"c":187.14,"v":1386500},{"d":"2025-10-27","o":187.38,"h":188.46,"l":185.82,"c":186.75,"v":1106800},{"d":"2025-10-28","o":186.73,"h":187,"l":184.06,"c":185.1,"v":1595700},{"d":"2025-10-29","o":185.06,"h":187.14,"l":182.87,"c":184.19,"v":2201800},{"d":"2025-10-30","o":196.17,"h":200.42,"l":192.27,"c":198.32,"v":3522800},{"d":"2025-10-31","o":198.77,"h":204.15,"l":197.77,"c":202.11,"v":2816600},{"d":"2025-11-03","o":201.66,"h":202.43,"l":197.06,"c":198.71,"v":1551800},{"d":"2025-11-04","o":196.99,"h":198.47,"l":196.4,"c":198.06,"v":939500},{"d":"2025-11-05","o":198.02,"h":199.81,"l":197.01,"c":198.06,"v":1147000},{"d":"2025-11-06","o":197.67,"h":198.73,"l":195.81,"c":197.25,"v":1084900},{"d":"2025-11-07","o":196.68,"h":197.01,"l":193.98,"c":196.29,"v":1417400},{"d":"2025-11-10","o":196.7,"h":198.6,"l":195,"c":198.01,"v":1306900},{"d":"2025-11-11","o":197.66,"h":198.15,"l":194.45,"c":197.64,"v":1079200},{"d":"2025-11-12","o":198.4,"h":200.71,"l":196.63,"c":196.79,"v":1482100},{"d":"2025-11-13","o":196.42,"h":197.28,"l":193.47,"c":194.15,"v":1524900},{"d":"2025-11-14","o":193,"h":194.76,"l":192.15,"c":193.36,"v":1731100},{"d":"2025-11-17","o":193.89,"h":195.65,"l":190.69,"c":191.19,"v":1656400},{"d":"2025-11-18","o":191.01,"h":191.48,"l":188.82,"c":189.9,"v":1619700},{"d":"2025-11-19","o":189.62,"h":192.44,"l":188.47,"c":191.57,"v":1420100},{"d":"2025-11-20","o":193.89,"h":194.91,"l":189.06,"c":190.02,"v":1619600},{"d":"2025-11-21","o":190.41,"h":196,"l":190.25,"c":195.02,"v":1605800},{"d":"2025-11-24","o":194.74,"h":195.99,"l":194.01,"c":195.22,"v":2272600},{"d":"2025-11-25","o":196.56,"h":198.11,"l":194.5,"c":197.22,"v":1219800},{"d":"2025-11-26","o":196.95,"h":197.9,"l":196.25,"c":196.28,"v":1677900},{"d":"2025-11-28","o":196.42,"h":198.53,"l":196.1,"c":197.89,"v":905200},{"d":"2025-12-01","o":196.46,"h":198.27,"l":195.57,"c":195.61,"v":1319300},{"d":"2025-12-02","o":196.18,"h":198.27,"l":195.3,"c":197.29,"v":1266500},{"d":"2025-12-03","o":196.86,"h":199.36,"l":195.68,"c":199.22,"v":960600},{"d":"2025-12-04","o":199.13,"h":200.88,"l":198.34,"c":199.22,"v":1029700},{"d":"2025-12-05","o":199.04,"h":201.39,"l":198.32,"c":199.8,"v":1562400},{"d":"2025-12-08","o":199.29,"h":201.09,"l":198.65,"c":199.26,"v":1072900},{"d":"2025-12-09","o":199.43,"h":199.43,"l":195.82,"c":195.97,"v":1006000},{"d":"2025-12-10","o":196.51,"h":201.8,"l":196.08,"c":200.66,"v":1645500},{"d":"2025-12-11","o":200.62,"h":204.24,"l":199.87,"c":203.84,"v":1994800},{"d":"2025-12-12","o":204.22,"h":204.43,"l":200.62,"c":201.74,"v":1489900},{"d":"2025-12-15","o":201.71,"h":203.39,"l":201.3,"c":203.19,"v":1611300},{"d":"2025-12-16","o":202.8,"h":203.78,"l":200.83,"c":201.78,"v":1533600},{"d":"2025-12-17","o":200.48,"h":202.2,"l":199.07,"c":199.9,"v":1783200},{"d":"2025-12-18","o":201.35,"h":202.82,"l":199.99,"c":201.96,"v":1799500},{"d":"2025-12-19","o":203.17,"h":203.57,"l":201.75,"c":203.29,"v":3791500},{"d":"2025-12-22","o":203.61,"h":206.37,"l":203.03,"c":206.23,"v":1212100},{"d":"2025-12-23","o":208,"h":210.14,"l":207,"c":208.56,"v":1421200},{"d":"2025-12-24","o":209.03,"h":209.33,"l":207.99,"c":208.28,"v":425100},{"d":"2025-12-26","o":207.92,"h":208.49,"l":207.36,"c":208.45,"v":498000},{"d":"2025-12-29","o":208.31,"h":208.98,"l":207.41,"c":208.69,"v":1081200},{"d":"2025-12-30","o":208,"h":208.9,"l":206.91,"c":207.03,"v":728800},{"d":"2025-12-31","o":206.81,"h":207.87,"l":205.1,"c":205.31,"v":810400},{"d":"2026-01-02","o":206,"h":209.28,"l":205.1,"c":209.14,"v":879400},{"d":"2026-01-05","o":208.17,"h":212.64,"l":208.13,"c":211.31,"v":1075400},{"d":"2026-01-06","o":210.44,"h":214.6,"l":208.95,"c":214.16,"v":1159300},{"d":"2026-01-07","o":213.9,"h":214.45,"l":210.66,"c":211.18,"v":1201200},{"d":"2026-01-08","o":211.17,"h":213.5,"l":209.73,"c":210.04,"v":1222900},{"d":"2026-01-09","o":210.04,"h":211.85,"l":209.29,"c":210.64,"v":860900},{"d":"2026-01-12","o":209.92,"h":211.75,"l":208.91,"c":209.76,"v":1236300},{"d":"2026-01-13","o":210.32,"h":211.79,"l":209.07,"c":211.73,"v":1039900},{"d":"2026-01-14","o":211.43,"h":212.15,"l":209.27,"c":211.12,"v":916100},{"d":"2026-01-15","o":213.41,"h":215.36,"l":211.64,"c":215.02,"v":1093100},{"d":"2026-01-16","o":214.94,"h":215.85,"l":213.06,"c":215.65,"v":1318600},{"d":"2026-01-20","o":213.12,"h":215.4,"l":210.78,"c":213.14,"v":1220100},{"d":"2026-01-21","o":216.36,"h":221.35,"l":215.41,"c":220.42,"v":1969500},{"d":"2026-01-22","o":222.14,"h":223.79,"l":220.73,"c":221.92,"v":1955500},{"d":"2026-01-23","o":223.91,"h":224.37,"l":219.64,"c":220.74,"v":2177900},{"d":"2026-01-26","o":220.6,"h":221.23,"l":218.26,"c":219.8,"v":1103600},{"d":"2026-01-27","o":218.16,"h":220.74,"l":217.45,"c":220.56,"v":856100},{"d":"2026-01-28","o":219.49,"h":224.37,"l":219.08,"c":222.49,"v":1261700},{"d":"2026-01-29","o":223.95,"h":226.68,"l":223.42,"c":226.62,"v":1286500},{"d":"2026-01-30","o":225.87,"h":227.79,"l":222.57,"c":223.98,"v":1294000},{"d":"2026-02-02","o":223.06,"h":229.03,"l":222.47,"c":227.72,"v":2252300},{"d":"2026-02-03","o":224.79,"h":233.17,"l":223.38,"c":228.92,"v":3044400},{"d":"2026-02-04","o":231.52,"h":234.56,"l":225.68,"c":227.83,"v":2630000},{"d":"2026-02-05","o":226.59,"h":230.76,"l":226.2,"c":229.79,"v":1741600},{"d":"2026-02-06","o":232.12,"h":233.56,"l":230,"c":231.91,"v":1169300},{"d":"2026-02-09","o":231.17,"h":234.46,"l":230.85,"c":233.41,"v":834100},{"d":"2026-02-10","o":234.11,"h":235.73,"l":232.75,"c":233.11,"v":1089800},{"d":"2026-02-11","o":233,"h":237.18,"l":233,"c":235.29,"v":1145900},{"d":"2026-02-12","o":238.19,"h":239.94,"l":228.58,"c":228.69,"v":1812400},{"d":"2026-02-13","o":227.68,"h":230.96,"l":225.97,"c":229.76,"v":1284000},{"d":"2026-02-17","o":228.71,"h":234.19,"l":228.59,"c":233.33,"v":1035700},{"d":"2026-02-18","o":233.41,"h":235.51,"l":232.71,"c":234.31,"v":955500},{"d":"2026-02-19","o":233.23,"h":235.61,"l":231.98,"c":232.75,"v":1128400},{"d":"2026-02-20","o":231.89,"h":234.28,"l":230.32,"c":233.51,"v":1466500},{"d":"2026-02-23","o":233.1,"h":233.73,"l":228.81,"c":231.45,"v":999700},{"d":"2026-02-24","o":231.93,"h":236.88,"l":231.92,"c":236.84,"v":965100},{"d":"2026-02-25","o":236.18,"h":237.41,"l":232.14,"c":233.02,"v":995000},{"d":"2026-02-26","o":234.73,"h":237.03,"l":232.08,"c":236.96,"v":1105100},{"d":"2026-02-27","o":235.32,"h":239.24,"l":233.88,"c":239.22,"v":1571700},{"d":"2026-03-02","o":236.34,"h":242.05,"l":234.96,"c":241.46,"v":1171500},{"d":"2026-03-03","o":236.94,"h":238.34,"l":231.85,"c":235.25,"v":2132700},{"d":"2026-03-04","o":236.44,"h":237.09,"l":233.08,"c":234.75,"v":1689700},{"d":"2026-03-05","o":231.4,"h":232.84,"l":224.66,"c":226.84,"v":3562300},{"d":"2026-03-06","o":223.33,"h":225.01,"l":220.68,"c":221.98,"v":1568300},{"d":"2026-03-09","o":219.91,"h":225.68,"l":217.52,"c":225.07,"v":1731300},{"d":"2026-03-10","o":225.04,"h":229.01,"l":224.53,"c":226.3,"v":1509500},{"d":"2026-03-11","o":225.07,"h":226.85,"l":222.61,"c":224.3,"v":1320900},{"d":"2026-03-12","o":223.73,"h":224.3,"l":215.23,"c":215.57,"v":1738500},{"d":"2026-03-13","o":217.29,"h":218.16,"l":213.5,"c":214.49,"v":1178000},{"d":"2026-03-16","o":216.61,"h":217.02,"l":213.49,"c":214.51,"v":1695200},{"d":"2026-03-17","o":215.64,"h":216.69,"l":211.41,"c":215.56,"v":1220600},{"d":"2026-03-18","o":214.99,"h":215.56,"l":212,"c":212.77,"v":1172100},{"d":"2026-03-19","o":210.62,"h":212.91,"l":209.33,"c":211.5,"v":1755900},{"d":"2026-03-20","o":212.25,"h":213.81,"l":208.26,"c":209.37,"v":2249200},{"d":"2026-03-23","o":214.7,"h":216.96,"l":212.56,"c":212.81,"v":1358000},{"d":"2026-03-24","o":210.18,"h":217.68,"l":209.59,"c":216.98,"v":883700},{"d":"2026-03-25","o":219.36,"h":220.71,"l":215.1,"c":215.33,"v":1281000},{"d":"2026-03-26","o":212.66,"h":215.77,"l":210.83,"c":211.47,"v":1179800},{"d":"2026-03-27","o":210.92,"h":212.26,"l":208.75,"c":209.24,"v":833400},{"d":"2026-03-30","o":211.59,"h":211.91,"l":207.32,"c":208.37,"v":1032400},{"d":"2026-03-31","o":211.58,"h":215.9,"l":209.59,"c":214.36,"v":750117},{"d":"2026-04-01","o":216.89,"h":221.08,"l":216,"c":218.63,"v":934064},{"d":"2026-04-02","o":213.31,"h":219.49,"l":212.47,"c":218.29,"v":776269},{"d":"2026-04-06","o":218.38,"h":218.49,"l":216.18,"c":218.42,"v":601863},{"d":"2026-04-07","o":217.24,"h":219.26,"l":215.27,"c":217.75,"v":1174549},{"d":"2026-04-08","o":225.1,"h":231.9,"l":224.21,"c":230.49,"v":1314004},{"d":"2026-04-09","o":229.11,"h":234.33,"l":228.67,"c":233.49,"v":1167559},{"d":"2026-04-10","o":233.66,"h":236.16,"l":232.25,"c":234.91,"v":720724},{"d":"2026-04-13","o":234.51,"h":235,"l":231.43,"c":234.47,"v":963755},{"d":"2026-04-14","o":234.33,"h":236,"l":231.86,"c":234.36,"v":650248},{"d":"2026-04-15","o":233.25,"h":234.4,"l":228.09,"c":230.1,"v":728667},{"d":"2026-04-16","o":229.36,"h":232.2,"l":227.95,"c":230.24,"v":505905},{"d":"2026-04-17","o":232.71,"h":238.39,"l":231.2,"c":236.26,"v":808028},{"d":"2026-04-20","o":235.91,"h":237.61,"l":235.4,"c":236.82,"v":625814},{"d":"2026-04-21","o":236.33,"h":237.57,"l":233.02,"c":233.54,"v":645059},{"d":"2026-04-22","o":235.67,"h":235.96,"l":230.1,"c":230.46,"v":829797},{"d":"2026-04-23","o":231.98,"h":236.34,"l":231.94,"c":235,"v":687679},{"d":"2026-04-24","o":234.27,"h":234.34,"l":231.9,"c":232.95,"v":691643},{"d":"2026-04-27","o":233.24,"h":234.49,"l":230.9,"c":232.97,"v":595622},{"d":"2026-04-28","o":232.82,"h":235.25,"l":224.01,"c":228.95,"v":1671554},{"d":"2026-04-29","o":229.68,"h":231.05,"l":226.42,"c":227.87,"v":1806743},{"d":"2026-04-30","o":242,"h":239.68,"l":232,"c":235.5,"v":2869843},{"d":"2026-05-01","o":235.8,"h":235.77,"l":229.1,"c":230.48,"v":1989198},{"d":"2026-05-04","o":229.85,"h":232.22,"l":228.66,"c":230.43,"v":755997},{"d":"2026-05-05","o":233.08,"h":237,"l":231.96,"c":234.54,"v":1303207},{"d":"2026-05-06","o":239,"h":243.18,"l":236.45,"c":241.38,"v":1511994},{"d":"2026-05-07","o":239.87,"h":239.76,"l":233.86,"c":234.73,"v":832304},{"d":"2026-05-08","o":236.85,"h":238.49,"l":231.71,"c":232.4,"v":654984},{"d":"2026-05-11","o":232.97,"h":233.99,"l":231.12,"c":232.16,"v":589203},{"d":"2026-05-12","o":232.03,"h":233.19,"l":229.46,"c":231.2,"v":967213},{"d":"2026-05-13","o":232.68,"h":234.24,"l":230,"c":231.42,"v":1072554},{"d":"2026-05-14","o":233.23,"h":233.2,"l":230.57,"c":232.14,"v":733902},{"d":"2026-05-15","o":229.5,"h":230.44,"l":226.89,"c":227.9,"v":1033445},{"d":"2026-05-18","o":227.28,"h":227.94,"l":225.15,"c":225.66,"v":715836},{"d":"2026-05-19","o":222.01,"h":223.52,"l":220,"c":221.28,"v":683788}]