[{"d":"1986-07-18","o":6.7,"h":6.82,"l":6.7,"c":6.7,"v":1619200},{"d":"1986-07-21","o":6.25,"h":6.25,"l":6.14,"c":6.14,"v":456500},{"d":"1986-07-22","o":6.25,"h":6.36,"l":6.25,"c":6.25,"v":214280},{"d":"1986-07-23","o":6.25,"h":6.36,"l":6.25,"c":6.25,"v":115500},{"d":"1986-07-24","o":6.25,"h":6.25,"l":6.14,"c":6.14,"v":76340},{"d":"1986-07-25","o":6.14,"h":6.25,"l":6.14,"c":6.14,"v":237600},{"d":"1986-07-28","o":6.14,"h":6.25,"l":6.14,"c":6.14,"v":88000},{"d":"1986-07-29","o":6.14,"h":6.14,"l":5.91,"c":5.91,"v":55660},{"d":"1986-07-30","o":5.45,"h":5.45,"l":5.23,"c":5.23,"v":106040},{"d":"1986-07-31","o":5.8,"h":6.02,"l":5.8,"c":5.8,"v":84040},{"d":"1986-08-01","o":5.8,"h":6.02,"l":5.8,"c":5.8,"v":14080},{"d":"1986-08-04","o":5.8,"h":5.8,"l":5.68,"c":5.68,"v":39820},{"d":"1986-08-05","o":5.68,"h":5.91,"l":5.68,"c":5.91,"v":11000},{"d":"1986-08-06","o":5.91,"h":5.91,"l":5.68,"c":5.68,"v":18700},{"d":"1986-08-07","o":5.68,"h":5.91,"l":5.57,"c":5.57,"v":67760},{"d":"1986-08-08","o":5.57,"h":5.8,"l":5.34,"c":5.34,"v":98560},{"d":"1986-08-11","o":5.34,"h":5.57,"l":5.23,"c":5.34,"v":12980},{"d":"1986-08-12","o":5.34,"h":5.57,"l":5.34,"c":5.34,"v":37620},{"d":"1986-08-13","o":5.34,"h":5.57,"l":5.34,"c":5.45,"v":60280},{"d":"1986-08-14","o":5.51,"h":5.91,"l":5.51,"c":5.68,"v":143440},{"d":"1986-08-15","o":5.8,"h":6.25,"l":5.8,"c":6.14,"v":217800},{"d":"1986-08-18","o":6.14,"h":6.31,"l":6.02,"c":6.31,"v":22220},{"d":"1986-08-19","o":6.31,"h":6.36,"l":6.14,"c":6.14,"v":53240},{"d":"1986-08-20","o":6.14,"h":6.36,"l":6.14,"c":6.36,"v":21340},{"d":"1986-08-21","o":6.36,"h":6.36,"l":6.02,"c":6.02,"v":30140},{"d":"1986-08-22","o":6.02,"h":6.02,"l":5.91,"c":5.91,"v":12540},{"d":"1986-08-25","o":5.91,"h":6.14,"l":5.91,"c":6.14,"v":5060},{"d":"1986-08-26","o":6.14,"h":6.14,"l":5.91,"c":5.91,"v":48180},{"d":"1986-08-27","o":5.91,"h":6.14,"l":5.91,"c":6.02,"v":75020},{"d":"1986-08-28","o":6.02,"h":6.02,"l":5.91,"c":6.02,"v":43120},{"d":"1986-08-29","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":10780},{"d":"1986-09-02","o":5.91,"h":6.14,"l":5.91,"c":5.91,"v":8580},{"d":"1986-09-03","o":5.91,"h":6.14,"l":5.91,"c":6.08,"v":80960},{"d":"1986-09-04","o":6.08,"h":6.14,"l":5.91,"c":5.91,"v":56980},{"d":"1986-09-05","o":5.91,"h":6.02,"l":5.91,"c":5.91,"v":139920},{"d":"1986-09-08","o":5.91,"h":6.14,"l":5.8,"c":5.8,"v":50160},{"d":"1986-09-09","o":5.8,"h":5.8,"l":5.45,"c":5.45,"v":12540},{"d":"1986-09-10","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":1980},{"d":"1986-09-11","o":5.45,"h":5.45,"l":5,"c":5,"v":18700},{"d":"1986-09-12","o":5,"h":5.23,"l":5,"c":5,"v":8360},{"d":"1986-09-15","o":5,"h":5.23,"l":5,"c":5,"v":24200},{"d":"1986-09-16","o":5,"h":5.11,"l":4.89,"c":4.89,"v":27060},{"d":"1986-09-17","o":4.89,"h":5,"l":4.77,"c":5,"v":10120},{"d":"1986-09-18","o":5,"h":5,"l":4.55,"c":4.55,"v":75020},{"d":"1986-09-19","o":4.77,"h":5,"l":4.77,"c":5,"v":3300},{"d":"1986-09-22","o":5,"h":5,"l":4.77,"c":4.77,"v":1980},{"d":"1986-09-23","o":4.77,"h":5,"l":4.77,"c":4.77,"v":19140},{"d":"1986-09-24","o":4.77,"h":5,"l":4.77,"c":4.77,"v":2200},{"d":"1986-09-25","o":4.77,"h":5,"l":4.77,"c":4.83,"v":69740},{"d":"1986-09-26","o":4.89,"h":5.23,"l":4.89,"c":5.23,"v":5500},{"d":"1986-09-29","o":5,"h":5,"l":4.94,"c":5,"v":7260},{"d":"1986-09-30","o":5,"h":5.06,"l":4.94,"c":5.06,"v":30360},{"d":"1986-10-01","o":5.06,"h":5.06,"l":4.94,"c":5.06,"v":28820},{"d":"1986-10-02","o":5.06,"h":5.17,"l":4.94,"c":4.94,"v":74360},{"d":"1986-10-03","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":1320},{"d":"1986-10-06","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":2200},{"d":"1986-10-07","o":4.94,"h":5.11,"l":4.94,"c":5.11,"v":7480},{"d":"1986-10-08","o":5.11,"h":5.11,"l":5,"c":5,"v":68860},{"d":"1986-10-09","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":11000},{"d":"1986-10-10","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":2200},{"d":"1986-10-13","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"1986-10-14","o":5.06,"h":5.23,"l":5.06,"c":5.06,"v":4180},{"d":"1986-10-15","o":5.28,"h":5.45,"l":5.28,"c":5.28,"v":13420},{"d":"1986-10-16","o":5.45,"h":5.62,"l":5.45,"c":5.45,"v":3960},{"d":"1986-10-17","o":5.45,"h":5.8,"l":5.45,"c":5.8,"v":2200},{"d":"1986-10-20","o":5.51,"h":5.51,"l":5.51,"c":5.51,"v":660},{"d":"1986-10-21","o":5.51,"h":5.51,"l":5.51,"c":5.51,"v":1100},{"d":"1986-10-22","o":5.51,"h":5.51,"l":5.51,"c":5.51,"v":2420},{"d":"1986-10-23","o":5.51,"h":5.8,"l":5.51,"c":5.8,"v":13200},{"d":"1986-10-24","o":5.62,"h":5.62,"l":5.57,"c":5.62,"v":2640},{"d":"1986-10-27","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":2200},{"d":"1986-10-28","o":5.62,"h":5.8,"l":5.62,"c":5.68,"v":15180},{"d":"1986-10-29","o":5.68,"h":5.8,"l":5.68,"c":5.8,"v":4400},{"d":"1986-10-30","o":5.8,"h":5.91,"l":5.68,"c":5.74,"v":4620},{"d":"1986-10-31","o":5.8,"h":5.91,"l":5.8,"c":5.8,"v":1760},{"d":"1986-11-03","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":1760},{"d":"1986-11-04","o":5.8,"h":5.91,"l":5.8,"c":5.85,"v":5500},{"d":"1986-11-05","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":1540},{"d":"1986-11-06","o":5.85,"h":5.91,"l":5.85,"c":5.91,"v":40920},{"d":"1986-11-07","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":6380},{"d":"1986-11-10","o":5.91,"h":6.08,"l":5.91,"c":6.08,"v":1760},{"d":"1986-11-11","o":6.08,"h":6.08,"l":5.91,"c":5.91,"v":660},{"d":"1986-11-12","o":5.91,"h":6.08,"l":5.91,"c":5.91,"v":24640},{"d":"1986-11-13","o":5.91,"h":6.08,"l":5.91,"c":5.97,"v":8140},{"d":"1986-11-14","o":6.02,"h":6.25,"l":6.02,"c":6.02,"v":2420},{"d":"1986-11-17","o":6.02,"h":6.25,"l":6.02,"c":6.14,"v":22440},{"d":"1986-11-18","o":6.14,"h":6.31,"l":6.14,"c":6.14,"v":74360},{"d":"1986-11-19","o":6.14,"h":6.19,"l":6.14,"c":6.19,"v":17380},{"d":"1986-11-20","o":6.19,"h":6.25,"l":6.08,"c":6.08,"v":28380},{"d":"1986-11-21","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":2860},{"d":"1986-11-24","o":6.02,"h":6.02,"l":5.85,"c":5.91,"v":141240},{"d":"1986-11-25","o":5.91,"h":6.02,"l":5.57,"c":5.57,"v":19140},{"d":"1986-11-26","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":1320},{"d":"1986-11-28","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":220},{"d":"1986-12-01","o":5.91,"h":5.91,"l":5.57,"c":5.91,"v":3300},{"d":"1986-12-02","o":5.91,"h":5.91,"l":5.57,"c":5.8,"v":16280},{"d":"1986-12-03","o":5.8,"h":6.25,"l":5.68,"c":6.25,"v":38060},{"d":"1986-12-04","o":6.25,"h":6.82,"l":6.25,"c":6.7,"v":21780},{"d":"1986-12-05","o":6.7,"h":7.16,"l":6.14,"c":6.48,"v":68640},{"d":"1986-12-08","o":6.48,"h":6.48,"l":6.25,"c":6.25,"v":3080},{"d":"1986-12-09","o":6.48,"h":6.48,"l":6.48,"c":6.48,"v":1980},{"d":"1986-12-10","o":6.48,"h":6.48,"l":6.25,"c":6.36,"v":11660},{"d":"1986-12-11","o":6.36,"h":6.48,"l":6.25,"c":6.36,"v":30140},{"d":"1986-12-12","o":6.36,"h":6.48,"l":6.14,"c":6.36,"v":145200},{"d":"1986-12-15","o":6.25,"h":6.25,"l":6.02,"c":6.25,"v":3740},{"d":"1986-12-16","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":1320},{"d":"1986-12-17","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":6380},{"d":"1986-12-18","o":6.25,"h":6.25,"l":6.02,"c":6.25,"v":1320},{"d":"1986-12-19","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":5720},{"d":"1986-12-22","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":660},{"d":"1986-12-23","o":6.02,"h":6.14,"l":5.34,"c":5.45,"v":73700},{"d":"1986-12-24","o":5.45,"h":5.45,"l":4.89,"c":5.45,"v":61600},{"d":"1986-12-26","o":5.45,"h":5.57,"l":5.45,"c":5.57,"v":2860},{"d":"1986-12-29","o":5.57,"h":5.68,"l":5.45,"c":5.45,"v":11000},{"d":"1986-12-30","o":5.45,"h":5.91,"l":5.45,"c":5.68,"v":37840},{"d":"1986-12-31","o":5.8,"h":5.91,"l":5.8,"c":5.8,"v":23100},{"d":"1987-01-02","o":5.91,"h":6.14,"l":5.91,"c":6.14,"v":28820},{"d":"1987-01-05","o":6.14,"h":6.14,"l":5.91,"c":5.91,"v":6600},{"d":"1987-01-06","o":5.91,"h":6.14,"l":5.91,"c":6.14,"v":5060},{"d":"1987-01-07","o":6.14,"h":6.19,"l":6.02,"c":6.14,"v":50380},{"d":"1987-01-08","o":6.14,"h":6.31,"l":6.08,"c":6.08,"v":5500},{"d":"1987-01-09","o":6.08,"h":6.31,"l":6.08,"c":6.31,"v":1320},{"d":"1987-01-12","o":6.31,"h":6.31,"l":6.08,"c":6.08,"v":42680},{"d":"1987-01-13","o":6.08,"h":6.31,"l":6.08,"c":6.08,"v":2420},{"d":"1987-01-14","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":1760},{"d":"1987-01-15","o":6.25,"h":6.36,"l":6.25,"c":6.25,"v":11880},{"d":"1987-01-16","o":6.25,"h":6.31,"l":6.14,"c":6.31,"v":14300},{"d":"1987-01-19","o":6.31,"h":6.31,"l":6.19,"c":6.19,"v":8800},{"d":"1987-01-20","o":6.19,"h":6.53,"l":6.19,"c":6.36,"v":24640},{"d":"1987-01-21","o":6.36,"h":6.36,"l":6.36,"c":6.36,"v":11220},{"d":"1987-01-22","o":6.36,"h":6.53,"l":6.36,"c":6.42,"v":13640},{"d":"1987-01-23","o":6.48,"h":6.7,"l":6.48,"c":6.7,"v":59620},{"d":"1987-01-26","o":6.48,"h":6.48,"l":6.48,"c":6.48,"v":5280},{"d":"1987-01-27","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":4840},{"d":"1987-01-28","o":6.59,"h":6.59,"l":6.59,"c":6.59,"v":11220},{"d":"1987-01-29","o":6.59,"h":6.59,"l":6.48,"c":6.48,"v":15180},{"d":"1987-01-30","o":6.48,"h":6.48,"l":6.36,"c":6.36,"v":4840},{"d":"1987-02-02","o":6.36,"h":6.59,"l":6.36,"c":6.48,"v":33880},{"d":"1987-02-03","o":6.48,"h":6.59,"l":6.36,"c":6.36,"v":17160},{"d":"1987-02-04","o":6.36,"h":6.48,"l":6.36,"c":6.48,"v":1320},{"d":"1987-02-05","o":6.36,"h":6.36,"l":6.36,"c":6.36,"v":3960},{"d":"1987-02-06","o":6.36,"h":6.48,"l":6.36,"c":6.42,"v":2860},{"d":"1987-02-09","o":6.42,"h":6.53,"l":6.36,"c":6.36,"v":880},{"d":"1987-02-10","o":6.36,"h":6.53,"l":6.36,"c":6.53,"v":8360},{"d":"1987-02-11","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":440},{"d":"1987-02-12","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":220},{"d":"1987-02-13","o":6.42,"h":6.53,"l":6.42,"c":6.53,"v":4180},{"d":"1987-02-17","o":6.53,"h":6.53,"l":6.42,"c":6.53,"v":3080},{"d":"1987-02-18","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":4400},{"d":"1987-02-19","o":6.42,"h":6.53,"l":6.42,"c":6.48,"v":158840},{"d":"1987-02-20","o":6.48,"h":6.53,"l":6.42,"c":6.42,"v":23100},{"d":"1987-02-23","o":6.42,"h":6.53,"l":6.42,"c":6.53,"v":29480},{"d":"1987-02-24","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":880},{"d":"1987-02-25","o":6.42,"h":6.53,"l":6.42,"c":6.53,"v":2200},{"d":"1987-02-26","o":6.53,"h":6.53,"l":6.42,"c":6.42,"v":30360},{"d":"1987-02-27","o":6.42,"h":6.53,"l":6.42,"c":6.53,"v":150700},{"d":"1987-03-02","o":6.53,"h":6.82,"l":6.48,"c":6.82,"v":237160},{"d":"1987-03-03","o":6.82,"h":6.82,"l":6.7,"c":6.82,"v":18040},{"d":"1987-03-04","o":6.82,"h":6.82,"l":6.7,"c":6.82,"v":124520},{"d":"1987-03-05","o":6.82,"h":6.82,"l":6.7,"c":6.82,"v":30580},{"d":"1987-03-06","o":6.82,"h":7.44,"l":6.82,"c":7.33,"v":211200},{"d":"1987-03-09","o":7.5,"h":7.78,"l":7.5,"c":7.67,"v":53020},{"d":"1987-03-10","o":7.67,"h":7.84,"l":7.67,"c":7.73,"v":31240},{"d":"1987-03-11","o":7.73,"h":7.84,"l":7.61,"c":7.78,"v":19140},{"d":"1987-03-12","o":7.78,"h":7.78,"l":7.61,"c":7.61,"v":6600},{"d":"1987-03-13","o":7.61,"h":7.78,"l":7.61,"c":7.61,"v":7040},{"d":"1987-03-16","o":7.61,"h":7.61,"l":7.5,"c":7.61,"v":14960},{"d":"1987-03-17","o":7.39,"h":7.39,"l":7.39,"c":7.39,"v":1760},{"d":"1987-03-18","o":7.39,"h":7.39,"l":7.39,"c":7.39,"v":3520},{"d":"1987-03-19","o":7.39,"h":7.39,"l":7.39,"c":7.39,"v":4620},{"d":"1987-03-20","o":7.44,"h":7.56,"l":7.44,"c":7.56,"v":58520},{"d":"1987-03-23","o":7.56,"h":7.56,"l":7.44,"c":7.44,"v":9240},{"d":"1987-03-24","o":7.44,"h":7.73,"l":7.44,"c":7.61,"v":29480},{"d":"1987-03-25","o":7.61,"h":7.78,"l":7.61,"c":7.78,"v":7040},{"d":"1987-03-26","o":7.73,"h":7.73,"l":7.61,"c":7.61,"v":11220},{"d":"1987-03-27","o":7.61,"h":7.61,"l":7.5,"c":7.61,"v":29700},{"d":"1987-03-30","o":7.5,"h":7.5,"l":7.16,"c":7.39,"v":18260},{"d":"1987-03-31","o":7.27,"h":7.27,"l":7.22,"c":7.22,"v":5500},{"d":"1987-04-01","o":7.22,"h":7.5,"l":7.22,"c":7.5,"v":13200},{"d":"1987-04-02","o":7.61,"h":7.61,"l":7.61,"c":7.61,"v":1320},{"d":"1987-04-03","o":7.61,"h":7.61,"l":7.44,"c":7.5,"v":12100},{"d":"1987-04-06","o":7.5,"h":7.61,"l":7.44,"c":7.56,"v":9240},{"d":"1987-04-07","o":7.56,"h":7.61,"l":7.5,"c":7.5,"v":15840},{"d":"1987-04-08","o":7.5,"h":7.73,"l":7.5,"c":7.73,"v":1760},{"d":"1987-04-09","o":7.61,"h":7.61,"l":7.5,"c":7.5,"v":10560},{"d":"1987-04-10","o":7.5,"h":7.67,"l":7.5,"c":7.5,"v":4180},{"d":"1987-04-13","o":7.5,"h":7.56,"l":7.5,"c":7.5,"v":12540},{"d":"1987-04-14","o":7.5,"h":7.5,"l":7.16,"c":7.16,"v":19580},{"d":"1987-04-15","o":7.16,"h":7.16,"l":7.16,"c":7.16,"v":0},{"d":"1987-04-16","o":7.16,"h":7.16,"l":7.16,"c":7.16,"v":660},{"d":"1987-04-20","o":7.16,"h":7.33,"l":7.16,"c":7.33,"v":2640},{"d":"1987-04-21","o":7.27,"h":7.27,"l":7.27,"c":7.27,"v":440},{"d":"1987-04-22","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":660},{"d":"1987-04-23","o":7.1,"h":7.1,"l":7.05,"c":7.05,"v":1980},{"d":"1987-04-24","o":7.05,"h":7.1,"l":6.93,"c":7.1,"v":7920},{"d":"1987-04-27","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":660},{"d":"1987-04-28","o":6.76,"h":6.93,"l":6.76,"c":6.93,"v":2200},{"d":"1987-04-29","o":6.93,"h":6.93,"l":6.76,"c":6.88,"v":46420},{"d":"1987-04-30","o":6.88,"h":6.93,"l":6.76,"c":6.93,"v":2640},{"d":"1987-05-01","o":6.93,"h":6.93,"l":6.76,"c":6.76,"v":1100},{"d":"1987-05-04","o":6.93,"h":6.93,"l":6.93,"c":6.93,"v":6600},{"d":"1987-05-05","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":440},{"d":"1987-05-06","o":6.82,"h":7.16,"l":6.82,"c":7.16,"v":8140},{"d":"1987-05-07","o":7.16,"h":7.16,"l":6.99,"c":7.16,"v":2860},{"d":"1987-05-08","o":7.16,"h":7.16,"l":6.99,"c":6.99,"v":6820},{"d":"1987-05-11","o":6.99,"h":7.16,"l":6.99,"c":7.16,"v":2640},{"d":"1987-05-12","o":6.99,"h":6.99,"l":6.99,"c":6.99,"v":5060},{"d":"1987-05-13","o":6.99,"h":7.1,"l":6.88,"c":7.1,"v":11220},{"d":"1987-05-14","o":7.1,"h":7.1,"l":6.88,"c":6.88,"v":3080},{"d":"1987-05-15","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":1540},{"d":"1987-05-18","o":6.82,"h":6.82,"l":6.65,"c":6.82,"v":5060},{"d":"1987-05-19","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"1987-05-20","o":6.76,"h":6.76,"l":6.53,"c":6.53,"v":5280},{"d":"1987-05-21","o":6.53,"h":6.59,"l":6.48,"c":6.53,"v":5940},{"d":"1987-05-22","o":6.36,"h":6.36,"l":6.36,"c":6.36,"v":3520},{"d":"1987-05-26","o":6.36,"h":6.48,"l":6.25,"c":6.48,"v":4180},{"d":"1987-05-27","o":6.48,"h":6.48,"l":6.36,"c":6.42,"v":1760},{"d":"1987-05-28","o":6.42,"h":6.53,"l":6.42,"c":6.42,"v":880},{"d":"1987-05-29","o":6.42,"h":6.53,"l":6.42,"c":6.53,"v":20240},{"d":"1987-06-01","o":6.53,"h":6.53,"l":6.42,"c":6.53,"v":880},{"d":"1987-06-02","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":6600},{"d":"1987-06-03","o":6.36,"h":6.36,"l":6.36,"c":6.36,"v":3960},{"d":"1987-06-04","o":6.36,"h":6.36,"l":6.36,"c":6.36,"v":660},{"d":"1987-06-05","o":6.36,"h":6.36,"l":6.31,"c":6.36,"v":2860},{"d":"1987-06-08","o":6.36,"h":6.36,"l":6.36,"c":6.36,"v":0},{"d":"1987-06-09","o":6.48,"h":6.53,"l":6.48,"c":6.53,"v":17820},{"d":"1987-06-10","o":6.53,"h":6.65,"l":6.42,"c":6.65,"v":294580},{"d":"1987-06-11","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":0},{"d":"1987-06-12","o":6.53,"h":6.53,"l":6.53,"c":6.53,"v":1980},{"d":"1987-06-15","o":6.53,"h":6.53,"l":6.53,"c":6.53,"v":660},{"d":"1987-06-16","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":18700},{"d":"1987-06-17","o":6.76,"h":6.82,"l":6.7,"c":6.7,"v":150260},{"d":"1987-06-18","o":6.7,"h":6.88,"l":6.7,"c":6.88,"v":3520},{"d":"1987-06-19","o":6.88,"h":6.88,"l":6.7,"c":6.88,"v":22660},{"d":"1987-06-22","o":6.88,"h":6.93,"l":6.76,"c":6.76,"v":19580},{"d":"1987-06-23","o":6.76,"h":6.88,"l":6.76,"c":6.76,"v":2860},{"d":"1987-06-24","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":11000},{"d":"1987-06-25","o":6.88,"h":6.93,"l":6.76,"c":6.76,"v":2640},{"d":"1987-06-26","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":880},{"d":"1987-06-29","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":880},{"d":"1987-06-30","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":0},{"d":"1987-07-01","o":6.76,"h":6.93,"l":6.76,"c":6.88,"v":5060},{"d":"1987-07-02","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"1987-07-06","o":6.88,"h":6.93,"l":6.76,"c":6.76,"v":6600},{"d":"1987-07-07","o":6.93,"h":6.93,"l":6.93,"c":6.93,"v":3300},{"d":"1987-07-08","o":6.88,"h":6.88,"l":6.7,"c":6.88,"v":1540},{"d":"1987-07-09","o":6.88,"h":6.88,"l":6.7,"c":6.88,"v":142120},{"d":"1987-07-10","o":6.88,"h":6.93,"l":6.82,"c":6.82,"v":5940},{"d":"1987-07-13","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":4620},{"d":"1987-07-14","o":6.88,"h":6.93,"l":6.88,"c":6.93,"v":14300},{"d":"1987-07-15","o":6.93,"h":6.93,"l":6.93,"c":6.93,"v":0},{"d":"1987-07-16","o":6.93,"h":7.05,"l":6.82,"c":7.05,"v":24200},{"d":"1987-07-17","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"1987-07-20","o":6.99,"h":6.99,"l":6.99,"c":6.99,"v":880},{"d":"1987-07-21","o":6.99,"h":6.99,"l":6.93,"c":6.99,"v":21560},{"d":"1987-07-22","o":6.93,"h":6.93,"l":6.88,"c":6.88,"v":2420},{"d":"1987-07-23","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"1987-07-24","o":6.88,"h":6.99,"l":6.76,"c":6.93,"v":30360},{"d":"1987-07-27","o":6.93,"h":6.99,"l":6.88,"c":6.88,"v":26840},{"d":"1987-07-28","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":1760},{"d":"1987-07-29","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"1987-07-30","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":1980},{"d":"1987-07-31","o":6.88,"h":6.88,"l":6.82,"c":6.82,"v":13200},{"d":"1987-08-03","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":4400},{"d":"1987-08-04","o":6.82,"h":6.82,"l":6.76,"c":6.82,"v":134200},{"d":"1987-08-05","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":1100},{"d":"1987-08-06","o":6.7,"h":6.82,"l":6.7,"c":6.7,"v":13860},{"d":"1987-08-07","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"1987-08-10","o":6.7,"h":6.93,"l":6.7,"c":6.93,"v":2420},{"d":"1987-08-11","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":220},{"d":"1987-08-12","o":6.7,"h":6.82,"l":6.7,"c":6.82,"v":29700},{"d":"1987-08-13","o":6.82,"h":6.82,"l":6.7,"c":6.7,"v":1540},{"d":"1987-08-14","o":6.7,"h":6.93,"l":6.7,"c":6.7,"v":2200},{"d":"1987-08-17","o":6.7,"h":6.88,"l":6.7,"c":6.7,"v":5280},{"d":"1987-08-18","o":6.7,"h":6.82,"l":6.59,"c":6.76,"v":40260},{"d":"1987-08-19","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":0},{"d":"1987-08-20","o":6.7,"h":6.7,"l":6.59,"c":6.7,"v":11440},{"d":"1987-08-21","o":6.7,"h":6.7,"l":6.53,"c":6.7,"v":2200},{"d":"1987-08-24","o":6.7,"h":6.7,"l":6.53,"c":6.59,"v":7920},{"d":"1987-08-25","o":6.59,"h":6.7,"l":6.59,"c":6.7,"v":1100},{"d":"1987-08-26","o":6.59,"h":6.59,"l":6.59,"c":6.59,"v":1100},{"d":"1987-08-27","o":6.59,"h":6.59,"l":6.59,"c":6.59,"v":1100},{"d":"1987-08-28","o":6.59,"h":6.59,"l":6.59,"c":6.59,"v":3300},{"d":"1987-08-31","o":6.59,"h":6.59,"l":6.48,"c":6.48,"v":5280},{"d":"1987-09-01","o":6.36,"h":6.36,"l":6.36,"c":6.36,"v":220},{"d":"1987-09-02","o":6.31,"h":6.31,"l":6.31,"c":6.31,"v":4620},{"d":"1987-09-03","o":6.25,"h":6.25,"l":6.19,"c":6.19,"v":1760},{"d":"1987-09-04","o":6.19,"h":6.19,"l":6.14,"c":6.14,"v":3300},{"d":"1987-09-08","o":6.14,"h":6.31,"l":5.85,"c":5.85,"v":7260},{"d":"1987-09-09","o":5.8,"h":5.8,"l":5.34,"c":5.34,"v":15400},{"d":"1987-09-10","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":4400},{"d":"1987-09-11","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"1987-09-14","o":5.45,"h":5.51,"l":5.45,"c":5.51,"v":13640},{"d":"1987-09-15","o":5.51,"h":5.51,"l":5.45,"c":5.51,"v":15840},{"d":"1987-09-16","o":5.45,"h":5.45,"l":5.34,"c":5.34,"v":13200},{"d":"1987-09-17","o":5.34,"h":5.4,"l":5.28,"c":5.28,"v":7040},{"d":"1987-09-18","o":5.28,"h":5.45,"l":5.28,"c":5.45,"v":16720},{"d":"1987-09-21","o":5.45,"h":5.45,"l":5.28,"c":5.28,"v":4840},{"d":"1987-09-22","o":5.28,"h":5.45,"l":5.28,"c":5.28,"v":55220},{"d":"1987-09-23","o":5.28,"h":5.45,"l":5.28,"c":5.34,"v":22660},{"d":"1987-09-24","o":5.34,"h":5.34,"l":5.23,"c":5.23,"v":9680},{"d":"1987-09-25","o":5.23,"h":5.23,"l":5.23,"c":5.23,"v":4400},{"d":"1987-09-28","o":5.23,"h":5.34,"l":5.17,"c":5.23,"v":152240},{"d":"1987-09-29","o":5.23,"h":5.23,"l":5.17,"c":5.17,"v":31240},{"d":"1987-09-30","o":5.17,"h":5.34,"l":5.17,"c":5.34,"v":8360},{"d":"1987-10-01","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1987-10-02","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":4400},{"d":"1987-10-05","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":440},{"d":"1987-10-06","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":1760},{"d":"1987-10-07","o":5.06,"h":5.06,"l":4.94,"c":5,"v":11000},{"d":"1987-10-08","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-10-09","o":5,"h":5.11,"l":4.94,"c":5,"v":7920},{"d":"1987-10-12","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":1100},{"d":"1987-10-13","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":220},{"d":"1987-10-14","o":4.94,"h":5.06,"l":4.83,"c":4.83,"v":29480},{"d":"1987-10-15","o":4.72,"h":4.72,"l":4.32,"c":4.43,"v":10120},{"d":"1987-10-16","o":4.43,"h":4.49,"l":4.26,"c":4.32,"v":135520},{"d":"1987-10-19","o":4.32,"h":4.49,"l":4.26,"c":4.26,"v":32340},{"d":"1987-10-20","o":4.26,"h":4.26,"l":3.86,"c":4.09,"v":7480},{"d":"1987-10-21","o":4.09,"h":4.15,"l":3.92,"c":4.03,"v":17820},{"d":"1987-10-22","o":4.03,"h":4.09,"l":3.81,"c":3.81,"v":19360},{"d":"1987-10-23","o":3.81,"h":3.98,"l":3.75,"c":3.92,"v":11880},{"d":"1987-10-26","o":3.75,"h":3.75,"l":3.58,"c":3.64,"v":28600},{"d":"1987-10-27","o":3.52,"h":3.52,"l":3.41,"c":3.41,"v":7700},{"d":"1987-10-28","o":3.41,"h":3.52,"l":3.3,"c":3.41,"v":71280},{"d":"1987-10-29","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":2200},{"d":"1987-10-30","o":3.52,"h":3.75,"l":3.52,"c":3.75,"v":9020},{"d":"1987-11-02","o":3.75,"h":3.75,"l":3.52,"c":3.64,"v":50820},{"d":"1987-11-03","o":3.64,"h":3.75,"l":3.52,"c":3.64,"v":18260},{"d":"1987-11-04","o":3.64,"h":3.81,"l":3.58,"c":3.81,"v":45320},{"d":"1987-11-05","o":3.92,"h":4.15,"l":3.92,"c":3.92,"v":9900},{"d":"1987-11-06","o":3.92,"h":3.98,"l":3.92,"c":3.98,"v":10780},{"d":"1987-11-09","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":12980},{"d":"1987-11-10","o":3.92,"h":3.98,"l":3.92,"c":3.92,"v":74360},{"d":"1987-11-11","o":3.92,"h":3.98,"l":3.81,"c":3.81,"v":161040},{"d":"1987-11-12","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":2420},{"d":"1987-11-13","o":3.86,"h":4.03,"l":3.86,"c":3.86,"v":1320},{"d":"1987-11-16","o":3.86,"h":3.92,"l":3.81,"c":3.81,"v":31240},{"d":"1987-11-17","o":3.81,"h":3.92,"l":3.52,"c":3.58,"v":39160},{"d":"1987-11-18","o":3.58,"h":3.64,"l":3.47,"c":3.47,"v":29920},{"d":"1987-11-19","o":3.47,"h":3.64,"l":3.47,"c":3.64,"v":1540},{"d":"1987-11-20","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":0},{"d":"1987-11-23","o":3.52,"h":3.52,"l":3.35,"c":3.41,"v":21340},{"d":"1987-11-24","o":3.41,"h":3.58,"l":3.41,"c":3.58,"v":13420},{"d":"1987-11-25","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":4400},{"d":"1987-11-27","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":0},{"d":"1987-11-30","o":3.41,"h":3.41,"l":3.18,"c":3.24,"v":45100},{"d":"1987-12-01","o":3.24,"h":3.3,"l":3.18,"c":3.18,"v":56320},{"d":"1987-12-02","o":3.18,"h":3.35,"l":3.18,"c":3.18,"v":3520},{"d":"1987-12-03","o":3.18,"h":3.18,"l":2.95,"c":3.01,"v":44440},{"d":"1987-12-04","o":3.01,"h":3.12,"l":2.95,"c":3.07,"v":5940},{"d":"1987-12-07","o":3.07,"h":3.12,"l":2.95,"c":2.95,"v":43120},{"d":"1987-12-08","o":3.01,"h":3.18,"l":3.01,"c":3.01,"v":1980},{"d":"1987-12-09","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":1100},{"d":"1987-12-10","o":3.07,"h":3.12,"l":3.07,"c":3.07,"v":10560},{"d":"1987-12-11","o":3.07,"h":3.18,"l":3.07,"c":3.18,"v":1100},{"d":"1987-12-14","o":3.18,"h":3.3,"l":3.07,"c":3.18,"v":8360},{"d":"1987-12-15","o":3.18,"h":4.15,"l":3.18,"c":4.15,"v":35860},{"d":"1987-12-16","o":4.15,"h":4.15,"l":3.64,"c":3.64,"v":34760},{"d":"1987-12-17","o":3.64,"h":3.75,"l":3.58,"c":3.64,"v":5500},{"d":"1987-12-18","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":3300},{"d":"1987-12-21","o":3.69,"h":3.75,"l":3.69,"c":3.75,"v":38720},{"d":"1987-12-22","o":3.75,"h":4.09,"l":3.75,"c":4.09,"v":9240},{"d":"1987-12-23","o":4.09,"h":4.15,"l":3.98,"c":4.03,"v":14080},{"d":"1987-12-24","o":4.03,"h":4.43,"l":4.03,"c":4.43,"v":12760},{"d":"1987-12-28","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1980},{"d":"1987-12-29","o":4.38,"h":4.43,"l":4.32,"c":4.32,"v":47960},{"d":"1987-12-30","o":4.32,"h":4.32,"l":4.15,"c":4.15,"v":20900},{"d":"1987-12-31","o":4.15,"h":4.32,"l":4.15,"c":4.32,"v":9680},{"d":"1988-01-04","o":4.32,"h":4.32,"l":4.15,"c":4.15,"v":1320},{"d":"1988-01-05","o":4.15,"h":4.38,"l":4.15,"c":4.38,"v":20240},{"d":"1988-01-06","o":4.43,"h":4.77,"l":4.43,"c":4.55,"v":23100},{"d":"1988-01-07","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":220},{"d":"1988-01-08","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":2200},{"d":"1988-01-11","o":4.55,"h":4.55,"l":4.49,"c":4.49,"v":17820},{"d":"1988-01-12","o":4.49,"h":4.55,"l":4.43,"c":4.43,"v":4400},{"d":"1988-01-13","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"1988-01-14","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":2640},{"d":"1988-01-15","o":4.32,"h":4.43,"l":4.26,"c":4.43,"v":7260},{"d":"1988-01-18","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"1988-01-19","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"1988-01-20","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":440},{"d":"1988-01-21","o":4.26,"h":4.26,"l":4.2,"c":4.2,"v":6600},{"d":"1988-01-22","o":4.2,"h":4.43,"l":4.2,"c":4.2,"v":7480},{"d":"1988-01-25","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1988-01-26","o":4.2,"h":4.32,"l":3.98,"c":4.03,"v":89760},{"d":"1988-01-27","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"1988-01-28","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"1988-01-29","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":1100},{"d":"1988-02-01","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":2200},{"d":"1988-02-02","o":4.03,"h":4.15,"l":3.98,"c":4.15,"v":1540},{"d":"1988-02-03","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":0},{"d":"1988-02-04","o":3.98,"h":3.98,"l":3.92,"c":3.98,"v":17160},{"d":"1988-02-05","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":220},{"d":"1988-02-08","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":4620},{"d":"1988-02-09","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":220},{"d":"1988-02-10","o":3.92,"h":3.92,"l":3.86,"c":3.92,"v":22000},{"d":"1988-02-11","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":0},{"d":"1988-02-12","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":1100},{"d":"1988-02-16","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":0},{"d":"1988-02-17","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":440},{"d":"1988-02-18","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":0},{"d":"1988-02-19","o":3.98,"h":4.09,"l":3.98,"c":3.98,"v":6380},{"d":"1988-02-22","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":0},{"d":"1988-02-23","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":1100},{"d":"1988-02-24","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":1100},{"d":"1988-02-25","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":440},{"d":"1988-02-26","o":4.03,"h":4.03,"l":3.81,"c":3.81,"v":52580},{"d":"1988-02-29","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":0},{"d":"1988-03-01","o":3.75,"h":3.75,"l":3.52,"c":3.64,"v":197340},{"d":"1988-03-02","o":3.64,"h":3.81,"l":3.64,"c":3.81,"v":105820},{"d":"1988-03-03","o":3.86,"h":4.2,"l":3.86,"c":4.09,"v":20020},{"d":"1988-03-04","o":4.09,"h":4.2,"l":4.03,"c":4.03,"v":5500},{"d":"1988-03-07","o":4.03,"h":4.2,"l":4.03,"c":4.2,"v":3960},{"d":"1988-03-08","o":4.2,"h":4.38,"l":4.09,"c":4.26,"v":83380},{"d":"1988-03-09","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":4840},{"d":"1988-03-10","o":4.26,"h":4.32,"l":4.09,"c":4.09,"v":11660},{"d":"1988-03-11","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":3740},{"d":"1988-03-14","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":2200},{"d":"1988-03-15","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":1760},{"d":"1988-03-16","o":4.09,"h":4.32,"l":4.09,"c":4.09,"v":3740},{"d":"1988-03-17","o":4.09,"h":4.15,"l":4.09,"c":4.09,"v":15620},{"d":"1988-03-18","o":4.09,"h":4.32,"l":4.09,"c":4.32,"v":45980},{"d":"1988-03-21","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"1988-03-22","o":4.26,"h":4.26,"l":4.2,"c":4.26,"v":3520},{"d":"1988-03-23","o":4.26,"h":4.26,"l":4.2,"c":4.26,"v":5280},{"d":"1988-03-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":440},{"d":"1988-03-25","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1988-03-28","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":660},{"d":"1988-03-29","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":4620},{"d":"1988-03-30","o":4.09,"h":4.15,"l":4.09,"c":4.15,"v":23100},{"d":"1988-03-31","o":4.15,"h":4.32,"l":4.09,"c":4.32,"v":3080},{"d":"1988-04-04","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":220},{"d":"1988-04-05","o":4.26,"h":4.26,"l":4.09,"c":4.26,"v":1760},{"d":"1988-04-06","o":4.26,"h":4.32,"l":4.09,"c":4.32,"v":880},{"d":"1988-04-07","o":4.32,"h":4.32,"l":4.26,"c":4.32,"v":10340},{"d":"1988-04-08","o":4.32,"h":4.38,"l":4.32,"c":4.38,"v":8140},{"d":"1988-04-11","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1988-04-12","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":440},{"d":"1988-04-13","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":220},{"d":"1988-04-14","o":4.26,"h":4.43,"l":4.2,"c":4.2,"v":8360},{"d":"1988-04-15","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":440},{"d":"1988-04-18","o":4.26,"h":4.43,"l":4.2,"c":4.43,"v":11220},{"d":"1988-04-19","o":4.43,"h":4.43,"l":4.32,"c":4.32,"v":6600},{"d":"1988-04-20","o":4.32,"h":4.38,"l":4.2,"c":4.26,"v":4840},{"d":"1988-04-21","o":4.26,"h":4.32,"l":4.2,"c":4.32,"v":5280},{"d":"1988-04-22","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":1320},{"d":"1988-04-25","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":1320},{"d":"1988-04-26","o":4.32,"h":4.32,"l":4.2,"c":4.2,"v":1760},{"d":"1988-04-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1988-04-28","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1988-04-29","o":4.2,"h":4.32,"l":4.2,"c":4.2,"v":1760},{"d":"1988-05-02","o":4.2,"h":4.26,"l":4.2,"c":4.26,"v":2860},{"d":"1988-05-03","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":440},{"d":"1988-05-04","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1988-05-05","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":3300},{"d":"1988-05-06","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1988-05-09","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1988-05-10","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1988-05-11","o":4.2,"h":4.26,"l":4.2,"c":4.26,"v":8800},{"d":"1988-05-12","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":2200},{"d":"1988-05-13","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1988-05-16","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":2200},{"d":"1988-05-17","o":4.2,"h":4.26,"l":4.2,"c":4.26,"v":9020},{"d":"1988-05-18","o":4.26,"h":4.32,"l":4.09,"c":4.09,"v":13860},{"d":"1988-05-19","o":4.09,"h":4.26,"l":4.09,"c":4.26,"v":3300},{"d":"1988-05-20","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":0},{"d":"1988-05-23","o":4.2,"h":4.2,"l":4.09,"c":4.15,"v":44440},{"d":"1988-05-24","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":660},{"d":"1988-05-25","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":2420},{"d":"1988-05-26","o":3.69,"h":3.81,"l":3.69,"c":3.81,"v":13640},{"d":"1988-05-27","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":440},{"d":"1988-05-31","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":440},{"d":"1988-06-01","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":0},{"d":"1988-06-02","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":440},{"d":"1988-06-03","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":0},{"d":"1988-06-06","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":440},{"d":"1988-06-07","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":10120},{"d":"1988-06-08","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":22000},{"d":"1988-06-09","o":3.81,"h":3.86,"l":3.75,"c":3.86,"v":2640},{"d":"1988-06-10","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":0},{"d":"1988-06-13","o":3.86,"h":3.98,"l":3.86,"c":3.86,"v":42020},{"d":"1988-06-14","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":220},{"d":"1988-06-15","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":0},{"d":"1988-06-16","o":3.92,"h":3.98,"l":3.92,"c":3.92,"v":1760},{"d":"1988-06-17","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":7040},{"d":"1988-06-20","o":3.81,"h":3.86,"l":3.64,"c":3.86,"v":16720},{"d":"1988-06-21","o":3.86,"h":3.86,"l":3.81,"c":3.81,"v":2860},{"d":"1988-06-22","o":3.81,"h":3.86,"l":3.75,"c":3.86,"v":1760},{"d":"1988-06-23","o":3.86,"h":3.86,"l":3.69,"c":3.69,"v":22440},{"d":"1988-06-24","o":3.69,"h":3.81,"l":3.69,"c":3.69,"v":15400},{"d":"1988-06-27","o":3.69,"h":3.75,"l":3.64,"c":3.75,"v":21340},{"d":"1988-06-28","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":660},{"d":"1988-06-29","o":3.81,"h":3.81,"l":3.64,"c":3.64,"v":5500},{"d":"1988-06-30","o":3.75,"h":3.81,"l":3.75,"c":3.81,"v":2420},{"d":"1988-07-01","o":3.69,"h":3.69,"l":3.64,"c":3.69,"v":2420},{"d":"1988-07-05","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":0},{"d":"1988-07-06","o":3.69,"h":3.75,"l":3.64,"c":3.64,"v":22220},{"d":"1988-07-07","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":660},{"d":"1988-07-08","o":3.81,"h":3.86,"l":3.69,"c":3.69,"v":40040},{"d":"1988-07-11","o":3.69,"h":3.86,"l":3.69,"c":3.69,"v":34100},{"d":"1988-07-12","o":3.81,"h":3.86,"l":3.81,"c":3.81,"v":4400},{"d":"1988-07-13","o":3.81,"h":3.81,"l":3.69,"c":3.81,"v":30800},{"d":"1988-07-14","o":3.81,"h":3.81,"l":3.69,"c":3.81,"v":9240},{"d":"1988-07-15","o":3.81,"h":3.81,"l":3.75,"c":3.81,"v":6600},{"d":"1988-07-18","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":7040},{"d":"1988-07-19","o":3.81,"h":3.81,"l":3.75,"c":3.75,"v":13200},{"d":"1988-07-20","o":3.75,"h":3.98,"l":3.75,"c":3.81,"v":96800},{"d":"1988-07-21","o":3.98,"h":3.98,"l":3.98,"c":3.98,"v":6160},{"d":"1988-07-22","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":220},{"d":"1988-07-25","o":4.03,"h":4.15,"l":4.03,"c":4.09,"v":19360},{"d":"1988-07-26","o":4.15,"h":4.32,"l":4.15,"c":4.26,"v":30800},{"d":"1988-07-27","o":4.26,"h":4.32,"l":4.2,"c":4.32,"v":71500},{"d":"1988-07-28","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":440},{"d":"1988-07-29","o":4.15,"h":4.32,"l":4.15,"c":4.15,"v":73700},{"d":"1988-08-01","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1100},{"d":"1988-08-02","o":4.38,"h":4.55,"l":4.32,"c":4.32,"v":23760},{"d":"1988-08-03","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":220},{"d":"1988-08-04","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":6600},{"d":"1988-08-05","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"1988-08-08","o":4.32,"h":4.49,"l":4.32,"c":4.32,"v":2640},{"d":"1988-08-09","o":4.32,"h":4.49,"l":4.26,"c":4.32,"v":3960},{"d":"1988-08-10","o":4.26,"h":4.26,"l":4.03,"c":4.26,"v":507100},{"d":"1988-08-11","o":4.26,"h":4.26,"l":4.03,"c":4.03,"v":1760},{"d":"1988-08-12","o":4.03,"h":4.26,"l":4.03,"c":4.09,"v":4180},{"d":"1988-08-15","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":0},{"d":"1988-08-16","o":4.09,"h":4.26,"l":4.09,"c":4.09,"v":8140},{"d":"1988-08-17","o":4.09,"h":4.2,"l":4.09,"c":4.09,"v":6160},{"d":"1988-08-18","o":4.09,"h":4.2,"l":4.09,"c":4.09,"v":12320},{"d":"1988-08-19","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":10120},{"d":"1988-08-22","o":4.09,"h":4.2,"l":4.09,"c":4.2,"v":17160},{"d":"1988-08-23","o":4.2,"h":4.2,"l":4.09,"c":4.2,"v":1320},{"d":"1988-08-24","o":4.2,"h":4.26,"l":4.09,"c":4.09,"v":43780},{"d":"1988-08-25","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":0},{"d":"1988-08-26","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":220},{"d":"1988-08-29","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":6820},{"d":"1988-08-30","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":0},{"d":"1988-08-31","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":10340},{"d":"1988-09-01","o":4.26,"h":4.26,"l":4.15,"c":4.26,"v":58520},{"d":"1988-09-02","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":0},{"d":"1988-09-06","o":4.26,"h":4.26,"l":4.2,"c":4.26,"v":10780},{"d":"1988-09-07","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":0},{"d":"1988-09-08","o":4.26,"h":4.32,"l":4.2,"c":4.2,"v":35200},{"d":"1988-09-09","o":4.2,"h":4.32,"l":4.2,"c":4.2,"v":3960},{"d":"1988-09-12","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1988-09-13","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":2200},{"d":"1988-09-14","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":2200},{"d":"1988-09-15","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":660},{"d":"1988-09-16","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1988-09-19","o":4.38,"h":4.43,"l":4.2,"c":4.43,"v":1760},{"d":"1988-09-20","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"1988-09-21","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"1988-09-22","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":3080},{"d":"1988-09-23","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":0},{"d":"1988-09-26","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":0},{"d":"1988-09-27","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":3740},{"d":"1988-09-28","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":3740},{"d":"1988-09-29","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":25300},{"d":"1988-09-30","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":660},{"d":"1988-10-03","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1988-10-04","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1988-10-05","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":220},{"d":"1988-10-06","o":4.38,"h":4.38,"l":4.26,"c":4.38,"v":104500},{"d":"1988-10-07","o":4.38,"h":4.38,"l":4.26,"c":4.38,"v":1540},{"d":"1988-10-10","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":4400},{"d":"1988-10-11","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":880},{"d":"1988-10-12","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"1988-10-13","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":3740},{"d":"1988-10-14","o":4.43,"h":4.49,"l":4.38,"c":4.49,"v":4180},{"d":"1988-10-17","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":3300},{"d":"1988-10-18","o":4.43,"h":4.49,"l":4.43,"c":4.49,"v":11220},{"d":"1988-10-19","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":220},{"d":"1988-10-20","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":660},{"d":"1988-10-21","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":220},{"d":"1988-10-24","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1988-10-25","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1988-10-26","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1988-10-27","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":4400},{"d":"1988-10-28","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"1988-10-31","o":4.49,"h":4.6,"l":4.49,"c":4.6,"v":10780},{"d":"1988-11-01","o":4.6,"h":4.66,"l":4.55,"c":4.66,"v":5720},{"d":"1988-11-02","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":0},{"d":"1988-11-03","o":4.66,"h":4.72,"l":4.6,"c":4.72,"v":7920},{"d":"1988-11-04","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":0},{"d":"1988-11-07","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":1320},{"d":"1988-11-08","o":4.6,"h":4.66,"l":4.6,"c":4.6,"v":23980},{"d":"1988-11-09","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":2200},{"d":"1988-11-10","o":4.6,"h":4.72,"l":4.6,"c":4.6,"v":5720},{"d":"1988-11-11","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":1100},{"d":"1988-11-14","o":4.66,"h":4.77,"l":4.66,"c":4.66,"v":67100},{"d":"1988-11-15","o":4.66,"h":4.83,"l":4.66,"c":4.66,"v":4620},{"d":"1988-11-16","o":4.66,"h":4.72,"l":4.6,"c":4.6,"v":35640},{"d":"1988-11-17","o":4.6,"h":4.77,"l":4.6,"c":4.6,"v":8360},{"d":"1988-11-18","o":4.6,"h":4.6,"l":4.6,"c":4.6,"v":2640},{"d":"1988-11-21","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":3080},{"d":"1988-11-22","o":4.55,"h":4.66,"l":4.49,"c":4.55,"v":27940},{"d":"1988-11-23","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"1988-11-25","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"1988-11-28","o":4.55,"h":4.55,"l":4.43,"c":4.43,"v":8800},{"d":"1988-11-29","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"1988-11-30","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":3080},{"d":"1988-12-01","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":6600},{"d":"1988-12-02","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":10120},{"d":"1988-12-05","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1980},{"d":"1988-12-06","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1988-12-07","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":220},{"d":"1988-12-08","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":6160},{"d":"1988-12-09","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":440},{"d":"1988-12-12","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":440},{"d":"1988-12-13","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":22000},{"d":"1988-12-14","o":4.49,"h":4.49,"l":4.38,"c":4.49,"v":440},{"d":"1988-12-15","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":5500},{"d":"1988-12-16","o":4.49,"h":4.49,"l":4.38,"c":4.38,"v":23100},{"d":"1988-12-19","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1988-12-20","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":880},{"d":"1988-12-21","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":220},{"d":"1988-12-22","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":880},{"d":"1988-12-23","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":4400},{"d":"1988-12-27","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"1988-12-28","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"1988-12-29","o":4.32,"h":4.49,"l":4.32,"c":4.32,"v":1980},{"d":"1988-12-30","o":4.32,"h":4.49,"l":4.15,"c":4.32,"v":121440},{"d":"1989-01-03","o":4.32,"h":4.38,"l":4.26,"c":4.38,"v":4840},{"d":"1989-01-04","o":4.38,"h":4.38,"l":4.2,"c":4.32,"v":8360},{"d":"1989-01-05","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"1989-01-06","o":4.32,"h":4.38,"l":4.2,"c":4.38,"v":14960},{"d":"1989-01-09","o":4.38,"h":4.38,"l":4.2,"c":4.2,"v":1980},{"d":"1989-01-10","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"1989-01-11","o":4.32,"h":4.38,"l":4.32,"c":4.38,"v":4180},{"d":"1989-01-12","o":4.38,"h":4.38,"l":4.32,"c":4.38,"v":2420},{"d":"1989-01-13","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1989-01-16","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":21120},{"d":"1989-01-17","o":4.32,"h":4.38,"l":4.32,"c":4.32,"v":15620},{"d":"1989-01-18","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"1989-01-19","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":1320},{"d":"1989-01-20","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"1989-01-23","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"1989-01-24","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"1989-01-25","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":0},{"d":"1989-01-26","o":4.32,"h":4.38,"l":4.32,"c":4.38,"v":7700},{"d":"1989-01-27","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":2200},{"d":"1989-01-30","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":660},{"d":"1989-01-31","o":4.32,"h":4.32,"l":4.32,"c":4.32,"v":220},{"d":"1989-02-01","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":220},{"d":"1989-02-02","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":0},{"d":"1989-02-03","o":4.49,"h":4.49,"l":4.32,"c":4.38,"v":11000},{"d":"1989-02-06","o":4.43,"h":4.49,"l":4.43,"c":4.43,"v":3740},{"d":"1989-02-07","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1320},{"d":"1989-02-08","o":4.49,"h":4.55,"l":4.49,"c":4.55,"v":10120},{"d":"1989-02-09","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":1760},{"d":"1989-02-10","o":4.66,"h":4.66,"l":4.49,"c":4.49,"v":12100},{"d":"1989-02-13","o":4.55,"h":4.6,"l":4.55,"c":4.55,"v":3960},{"d":"1989-02-14","o":4.55,"h":4.66,"l":4.49,"c":4.66,"v":3960},{"d":"1989-02-15","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":220},{"d":"1989-02-16","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":3080},{"d":"1989-02-17","o":4.66,"h":4.77,"l":4.66,"c":4.77,"v":26400},{"d":"1989-02-21","o":4.89,"h":5,"l":4.89,"c":5,"v":3740},{"d":"1989-02-22","o":5,"h":5,"l":4.94,"c":4.94,"v":1320},{"d":"1989-02-23","o":4.94,"h":4.94,"l":4.77,"c":4.94,"v":8360},{"d":"1989-02-24","o":5,"h":5.23,"l":5,"c":5.23,"v":11220},{"d":"1989-02-27","o":5.17,"h":5.17,"l":4.94,"c":5.06,"v":12100},{"d":"1989-02-28","o":5.06,"h":5.06,"l":4.89,"c":4.89,"v":1540},{"d":"1989-03-01","o":5,"h":5,"l":5,"c":5,"v":660},{"d":"1989-03-02","o":5,"h":5.06,"l":4.89,"c":4.89,"v":1320},{"d":"1989-03-03","o":5,"h":5.17,"l":5,"c":5.17,"v":6380},{"d":"1989-03-06","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":440},{"d":"1989-03-07","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":0},{"d":"1989-03-08","o":5.23,"h":5.23,"l":5.23,"c":5.23,"v":440},{"d":"1989-03-09","o":5.23,"h":5.23,"l":5.23,"c":5.23,"v":1320},{"d":"1989-03-10","o":5.23,"h":5.23,"l":5,"c":5.23,"v":8800},{"d":"1989-03-13","o":5.23,"h":5.34,"l":5.23,"c":5.23,"v":9900},{"d":"1989-03-14","o":5.23,"h":5.23,"l":5.23,"c":5.23,"v":220},{"d":"1989-03-15","o":5.23,"h":5.34,"l":5.23,"c":5.34,"v":7700},{"d":"1989-03-16","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":440},{"d":"1989-03-17","o":5.23,"h":5.23,"l":5.23,"c":5.23,"v":4180},{"d":"1989-03-20","o":5,"h":5,"l":4.94,"c":4.94,"v":3080},{"d":"1989-03-21","o":5,"h":5.06,"l":5,"c":5.06,"v":6380},{"d":"1989-03-22","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":440},{"d":"1989-03-23","o":5.06,"h":5.11,"l":4.94,"c":5.06,"v":2420},{"d":"1989-03-27","o":5.06,"h":5.06,"l":4.89,"c":5.06,"v":440},{"d":"1989-03-28","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":11000},{"d":"1989-03-29","o":5.23,"h":5.23,"l":5.23,"c":5.23,"v":1320},{"d":"1989-03-30","o":5.23,"h":5.23,"l":5.06,"c":5.06,"v":2860},{"d":"1989-03-31","o":5.06,"h":5.17,"l":5,"c":5.17,"v":26180},{"d":"1989-04-03","o":5.17,"h":5.23,"l":5.17,"c":5.23,"v":1540},{"d":"1989-04-04","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":220},{"d":"1989-04-05","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":220},{"d":"1989-04-06","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":660},{"d":"1989-04-07","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":2420},{"d":"1989-04-10","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1989-04-11","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":0},{"d":"1989-04-12","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":880},{"d":"1989-04-13","o":5.11,"h":5.11,"l":5.11,"c":5.11,"v":660},{"d":"1989-04-14","o":5.23,"h":5.4,"l":5.23,"c":5.28,"v":20460},{"d":"1989-04-17","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":42240},{"d":"1989-04-18","o":5.28,"h":5.45,"l":5.28,"c":5.45,"v":2640},{"d":"1989-04-19","o":5.45,"h":5.45,"l":5.28,"c":5.28,"v":2640},{"d":"1989-04-20","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":7700},{"d":"1989-04-21","o":5.28,"h":5.4,"l":5.28,"c":5.28,"v":29700},{"d":"1989-04-24","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"1989-04-25","o":5.34,"h":5.51,"l":5.34,"c":5.34,"v":3080},{"d":"1989-04-26","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1989-04-27","o":5.34,"h":5.51,"l":5.34,"c":5.51,"v":440},{"d":"1989-04-28","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":3740},{"d":"1989-05-01","o":5.4,"h":5.4,"l":5.34,"c":5.4,"v":7920},{"d":"1989-05-02","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":2640},{"d":"1989-05-03","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1989-05-04","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1989-05-05","o":5.4,"h":5.51,"l":5.4,"c":5.4,"v":9680},{"d":"1989-05-08","o":5.4,"h":5.57,"l":5.4,"c":5.57,"v":1980},{"d":"1989-05-09","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":440},{"d":"1989-05-10","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":220},{"d":"1989-05-11","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":0},{"d":"1989-05-12","o":5.57,"h":5.57,"l":5.4,"c":5.57,"v":1320},{"d":"1989-05-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":2420},{"d":"1989-05-16","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"1989-05-17","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":4400},{"d":"1989-05-18","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":2640},{"d":"1989-05-19","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"1989-05-22","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"1989-05-23","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":2860},{"d":"1989-05-24","o":5.34,"h":5.45,"l":5.34,"c":5.45,"v":2420},{"d":"1989-05-25","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"1989-05-26","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"1989-05-30","o":5.45,"h":5.45,"l":5.34,"c":5.34,"v":4400},{"d":"1989-05-31","o":5.34,"h":5.45,"l":5.28,"c":5.34,"v":28380},{"d":"1989-06-01","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":1540},{"d":"1989-06-02","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"1989-06-05","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"1989-06-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":2200},{"d":"1989-06-07","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":11000},{"d":"1989-06-08","o":5.45,"h":5.51,"l":5.4,"c":5.4,"v":440},{"d":"1989-06-09","o":5.4,"h":5.45,"l":5.4,"c":5.45,"v":2860},{"d":"1989-06-12","o":5.45,"h":5.45,"l":5.4,"c":5.4,"v":2200},{"d":"1989-06-13","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":2200},{"d":"1989-06-14","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":0},{"d":"1989-06-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":1100},{"d":"1989-06-16","o":5.4,"h":5.68,"l":5.4,"c":5.57,"v":398200},{"d":"1989-06-19","o":5.57,"h":5.62,"l":5.45,"c":5.45,"v":3960},{"d":"1989-06-20","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":9240},{"d":"1989-06-21","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":2640},{"d":"1989-06-22","o":5.45,"h":5.62,"l":5.45,"c":5.62,"v":11880},{"d":"1989-06-23","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1989-06-26","o":5.62,"h":5.91,"l":5.62,"c":5.8,"v":46420},{"d":"1989-06-27","o":5.8,"h":5.97,"l":5.8,"c":5.97,"v":34100},{"d":"1989-06-28","o":5.97,"h":5.97,"l":5.85,"c":5.85,"v":78320},{"d":"1989-06-29","o":5.85,"h":5.91,"l":5.85,"c":5.85,"v":79640},{"d":"1989-06-30","o":5.97,"h":6.19,"l":5.97,"c":6.08,"v":52580},{"d":"1989-07-03","o":6.08,"h":6.14,"l":6.08,"c":6.14,"v":3960},{"d":"1989-07-05","o":6.14,"h":6.14,"l":6.08,"c":6.08,"v":18920},{"d":"1989-07-06","o":6.08,"h":6.14,"l":6.08,"c":6.14,"v":17380},{"d":"1989-07-07","o":6.14,"h":6.14,"l":6.08,"c":6.14,"v":22220},{"d":"1989-07-10","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":2640},{"d":"1989-07-11","o":6.08,"h":6.14,"l":5.97,"c":5.97,"v":5940},{"d":"1989-07-12","o":5.97,"h":6.08,"l":5.97,"c":6.08,"v":4620},{"d":"1989-07-13","o":6.08,"h":6.14,"l":5.97,"c":5.97,"v":7700},{"d":"1989-07-14","o":5.97,"h":6.02,"l":5.85,"c":6.02,"v":660},{"d":"1989-07-17","o":6.02,"h":6.02,"l":5.85,"c":6.02,"v":232980},{"d":"1989-07-18","o":6.02,"h":6.02,"l":5.91,"c":5.97,"v":7260},{"d":"1989-07-19","o":5.97,"h":6.02,"l":5.85,"c":6.02,"v":10340},{"d":"1989-07-20","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":3960},{"d":"1989-07-21","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":0},{"d":"1989-07-24","o":6.02,"h":6.02,"l":6.02,"c":6.02,"v":2640},{"d":"1989-07-25","o":6.02,"h":6.19,"l":6.02,"c":6.08,"v":14960},{"d":"1989-07-26","o":6.08,"h":6.19,"l":6.08,"c":6.08,"v":1540},{"d":"1989-07-27","o":6.08,"h":6.25,"l":6.08,"c":6.08,"v":14520},{"d":"1989-07-28","o":6.19,"h":6.19,"l":6.19,"c":6.19,"v":2200},{"d":"1989-07-31","o":6.19,"h":6.19,"l":6.08,"c":6.19,"v":8800},{"d":"1989-08-01","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":3300},{"d":"1989-08-02","o":6.25,"h":6.25,"l":6.14,"c":6.25,"v":880},{"d":"1989-08-03","o":6.19,"h":6.19,"l":5.74,"c":5.85,"v":55880},{"d":"1989-08-04","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"1989-08-07","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":880},{"d":"1989-08-08","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":660},{"d":"1989-08-09","o":5.8,"h":5.97,"l":5.8,"c":5.91,"v":4840},{"d":"1989-08-10","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":2640},{"d":"1989-08-11","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":6820},{"d":"1989-08-14","o":5.91,"h":5.91,"l":5.74,"c":5.91,"v":35200},{"d":"1989-08-15","o":5.91,"h":5.97,"l":5.8,"c":5.97,"v":4840},{"d":"1989-08-16","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":12540},{"d":"1989-08-17","o":5.8,"h":5.8,"l":5.74,"c":5.8,"v":119900},{"d":"1989-08-18","o":5.74,"h":5.74,"l":5.68,"c":5.74,"v":79200},{"d":"1989-08-21","o":5.74,"h":5.97,"l":5.74,"c":5.74,"v":1100},{"d":"1989-08-22","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":660},{"d":"1989-08-23","o":5.74,"h":5.8,"l":5.23,"c":5.23,"v":20020},{"d":"1989-08-24","o":5.23,"h":5.23,"l":4.77,"c":4.77,"v":16940},{"d":"1989-08-25","o":4.83,"h":4.94,"l":4.83,"c":4.94,"v":2420},{"d":"1989-08-28","o":4.83,"h":4.83,"l":4.32,"c":4.55,"v":34100},{"d":"1989-08-29","o":4.55,"h":4.55,"l":4.38,"c":4.49,"v":22000},{"d":"1989-08-30","o":4.49,"h":4.49,"l":4.32,"c":4.38,"v":3740},{"d":"1989-08-31","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":880},{"d":"1989-09-01","o":4.38,"h":4.55,"l":4.32,"c":4.32,"v":8140},{"d":"1989-09-05","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":660},{"d":"1989-09-06","o":4.38,"h":4.38,"l":4.26,"c":4.38,"v":4840},{"d":"1989-09-07","o":4.32,"h":4.32,"l":4.26,"c":4.26,"v":3300},{"d":"1989-09-08","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":220},{"d":"1989-09-11","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":440},{"d":"1989-09-12","o":4.2,"h":4.32,"l":4.2,"c":4.32,"v":17600},{"d":"1989-09-13","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":440},{"d":"1989-09-14","o":4.38,"h":4.38,"l":4.26,"c":4.26,"v":7480},{"d":"1989-09-15","o":4.26,"h":4.26,"l":4.26,"c":4.26,"v":35420},{"d":"1989-09-18","o":4.26,"h":4.32,"l":4.26,"c":4.32,"v":1980},{"d":"1989-09-19","o":4.32,"h":4.32,"l":4.26,"c":4.26,"v":1320},{"d":"1989-09-20","o":4.26,"h":4.38,"l":4.26,"c":4.38,"v":21560},{"d":"1989-09-21","o":4.32,"h":4.32,"l":4.15,"c":4.15,"v":127600},{"d":"1989-09-22","o":4.15,"h":4.15,"l":3.75,"c":3.75,"v":26400},{"d":"1989-09-25","o":3.75,"h":3.86,"l":3.52,"c":3.64,"v":37840},{"d":"1989-09-26","o":3.64,"h":3.64,"l":3.58,"c":3.58,"v":10560},{"d":"1989-09-27","o":3.58,"h":3.64,"l":3.58,"c":3.64,"v":12540},{"d":"1989-09-28","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":220},{"d":"1989-09-29","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":2860},{"d":"1989-10-02","o":3.64,"h":3.64,"l":3.58,"c":3.58,"v":16060},{"d":"1989-10-03","o":3.58,"h":3.64,"l":3.52,"c":3.52,"v":1320},{"d":"1989-10-04","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":5500},{"d":"1989-10-05","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":1100},{"d":"1989-10-06","o":3.64,"h":3.64,"l":3.58,"c":3.64,"v":8140},{"d":"1989-10-09","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":11000},{"d":"1989-10-10","o":3.64,"h":3.64,"l":3.52,"c":3.52,"v":7920},{"d":"1989-10-11","o":3.52,"h":3.64,"l":3.52,"c":3.64,"v":5720},{"d":"1989-10-12","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":0},{"d":"1989-10-13","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":0},{"d":"1989-10-16","o":3.52,"h":3.52,"l":3.41,"c":3.41,"v":13200},{"d":"1989-10-17","o":3.41,"h":3.52,"l":3.3,"c":3.3,"v":3300},{"d":"1989-10-18","o":3.41,"h":3.47,"l":3.41,"c":3.47,"v":9240},{"d":"1989-10-19","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":11000},{"d":"1989-10-20","o":3.35,"h":3.41,"l":3.3,"c":3.3,"v":2860},{"d":"1989-10-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":7700},{"d":"1989-10-24","o":3.18,"h":3.18,"l":2.95,"c":2.95,"v":20240},{"d":"1989-10-25","o":2.95,"h":2.95,"l":2.84,"c":2.95,"v":152680},{"d":"1989-10-26","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":220},{"d":"1989-10-27","o":2.9,"h":3.07,"l":2.9,"c":2.9,"v":2640},{"d":"1989-10-30","o":3.07,"h":3.12,"l":3.07,"c":3.12,"v":11660},{"d":"1989-10-31","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":4400},{"d":"1989-11-01","o":3.12,"h":3.24,"l":3.12,"c":3.12,"v":1100},{"d":"1989-11-02","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":1100},{"d":"1989-11-03","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":4180},{"d":"1989-11-06","o":3.3,"h":3.47,"l":3.3,"c":3.3,"v":19800},{"d":"1989-11-07","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":220},{"d":"1989-11-08","o":3.47,"h":3.75,"l":3.41,"c":3.58,"v":18040},{"d":"1989-11-09","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":1320},{"d":"1989-11-10","o":3.64,"h":3.64,"l":3.47,"c":3.47,"v":18700},{"d":"1989-11-13","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":440},{"d":"1989-11-14","o":3.47,"h":3.47,"l":3.18,"c":3.18,"v":13640},{"d":"1989-11-15","o":3.18,"h":3.24,"l":3.07,"c":3.24,"v":17820},{"d":"1989-11-16","o":3.24,"h":3.41,"l":3.18,"c":3.41,"v":1760},{"d":"1989-11-17","o":3.41,"h":3.41,"l":3.35,"c":3.35,"v":660},{"d":"1989-11-20","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":220},{"d":"1989-11-21","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":4840},{"d":"1989-11-22","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":880},{"d":"1989-11-24","o":3.24,"h":3.24,"l":3.18,"c":3.18,"v":12320},{"d":"1989-11-27","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":0},{"d":"1989-11-28","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":3080},{"d":"1989-11-29","o":3.3,"h":3.41,"l":3.18,"c":3.3,"v":7040},{"d":"1989-11-30","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"1989-12-01","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"1989-12-04","o":3.3,"h":3.47,"l":3.3,"c":3.47,"v":4620},{"d":"1989-12-05","o":3.41,"h":3.41,"l":3.3,"c":3.41,"v":3520},{"d":"1989-12-06","o":3.41,"h":3.41,"l":3.3,"c":3.41,"v":12760},{"d":"1989-12-07","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":440},{"d":"1989-12-08","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":0},{"d":"1989-12-11","o":3.41,"h":3.41,"l":3.24,"c":3.41,"v":660},{"d":"1989-12-12","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":1320},{"d":"1989-12-13","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":0},{"d":"1989-12-14","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":0},{"d":"1989-12-15","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":660},{"d":"1989-12-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":1760},{"d":"1989-12-19","o":3.3,"h":3.3,"l":3.24,"c":3.24,"v":12540},{"d":"1989-12-20","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":660},{"d":"1989-12-21","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":9900},{"d":"1989-12-22","o":3.24,"h":3.24,"l":3.12,"c":3.18,"v":9680},{"d":"1989-12-26","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":20900},{"d":"1989-12-27","o":3.12,"h":3.18,"l":2.95,"c":3.18,"v":102520},{"d":"1989-12-28","o":3.18,"h":3.18,"l":2.95,"c":3.18,"v":139920},{"d":"1989-12-29","o":3.18,"h":3.18,"l":2.95,"c":3.07,"v":6820},{"d":"1990-01-02","o":3.07,"h":3.18,"l":3.07,"c":3.12,"v":15180},{"d":"1990-01-03","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":3960},{"d":"1990-01-04","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":1100},{"d":"1990-01-05","o":3.24,"h":3.24,"l":3.12,"c":3.12,"v":880},{"d":"1990-01-08","o":3.12,"h":3.24,"l":3.12,"c":3.12,"v":4620},{"d":"1990-01-09","o":3.12,"h":3.18,"l":3.07,"c":3.18,"v":9020},{"d":"1990-01-10","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":440},{"d":"1990-01-11","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":880},{"d":"1990-01-12","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":1100},{"d":"1990-01-15","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"1990-01-16","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"1990-01-17","o":3.07,"h":3.07,"l":3.01,"c":3.07,"v":20900},{"d":"1990-01-18","o":3.07,"h":3.12,"l":3.01,"c":3.07,"v":7040},{"d":"1990-01-19","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":660},{"d":"1990-01-22","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":220},{"d":"1990-01-23","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"1990-01-24","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"1990-01-25","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"1990-01-26","o":2.95,"h":3.12,"l":2.95,"c":2.95,"v":1100},{"d":"1990-01-29","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"1990-01-30","o":2.95,"h":3.07,"l":2.9,"c":3.07,"v":880},{"d":"1990-01-31","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":440},{"d":"1990-02-01","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"1990-02-02","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"1990-02-05","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"1990-02-06","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":1100},{"d":"1990-02-07","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":880},{"d":"1990-02-08","o":2.95,"h":3.12,"l":2.95,"c":2.95,"v":440},{"d":"1990-02-09","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"1990-02-12","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"1990-02-13","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"1990-02-14","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"1990-02-15","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"1990-02-16","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"1990-02-20","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"1990-02-21","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":1760},{"d":"1990-02-22","o":2.95,"h":2.95,"l":2.9,"c":2.9,"v":6600},{"d":"1990-02-23","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":220},{"d":"1990-02-26","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":0},{"d":"1990-02-27","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":220},{"d":"1990-02-28","o":3.07,"h":3.12,"l":2.9,"c":3.01,"v":9240},{"d":"1990-03-01","o":3.18,"h":3.41,"l":3.18,"c":3.41,"v":25740},{"d":"1990-03-02","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":0},{"d":"1990-03-05","o":3.41,"h":3.52,"l":3.41,"c":3.52,"v":11440},{"d":"1990-03-06","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"1990-03-07","o":3.52,"h":3.52,"l":3.3,"c":3.3,"v":3300},{"d":"1990-03-08","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"1990-03-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"1990-03-12","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"1990-03-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"1990-03-14","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":220},{"d":"1990-03-15","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"1990-03-16","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":6380},{"d":"1990-03-19","o":3.52,"h":3.98,"l":3.52,"c":3.81,"v":12100},{"d":"1990-03-20","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":0},{"d":"1990-03-21","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":1540},{"d":"1990-03-22","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":0},{"d":"1990-03-23","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":440},{"d":"1990-03-26","o":3.64,"h":3.86,"l":3.64,"c":3.64,"v":11440},{"d":"1990-03-27","o":3.64,"h":3.86,"l":3.64,"c":3.86,"v":15400},{"d":"1990-03-28","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":440},{"d":"1990-03-29","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":1100},{"d":"1990-03-30","o":3.75,"h":3.75,"l":3.64,"c":3.75,"v":1540},{"d":"1990-04-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1990-04-03","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":440},{"d":"1990-04-04","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":0},{"d":"1990-04-05","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":440},{"d":"1990-04-06","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":2860},{"d":"1990-04-09","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":660},{"d":"1990-04-10","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":4400},{"d":"1990-04-11","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":8800},{"d":"1990-04-12","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":0},{"d":"1990-04-16","o":3.69,"h":3.75,"l":3.69,"c":3.75,"v":5720},{"d":"1990-04-17","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":4400},{"d":"1990-04-18","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"1990-04-19","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"1990-04-20","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"1990-04-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":220},{"d":"1990-04-24","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"1990-04-25","o":3.35,"h":3.35,"l":3.3,"c":3.35,"v":79200},{"d":"1990-04-26","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"1990-04-27","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"1990-04-30","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":1320},{"d":"1990-05-01","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":114400},{"d":"1990-05-02","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":440},{"d":"1990-05-03","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":1320},{"d":"1990-05-04","o":3.41,"h":3.41,"l":3.3,"c":3.3,"v":3520},{"d":"1990-05-07","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"1990-05-08","o":3.3,"h":3.41,"l":3.3,"c":3.41,"v":5280},{"d":"1990-05-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":440},{"d":"1990-05-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":2200},{"d":"1990-05-11","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":660},{"d":"1990-05-14","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":1100},{"d":"1990-05-15","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"1990-05-16","o":3.07,"h":3.07,"l":3.01,"c":3.01,"v":602800},{"d":"1990-05-17","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":0},{"d":"1990-05-18","o":3.18,"h":3.3,"l":3.18,"c":3.18,"v":4840},{"d":"1990-05-21","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":220},{"d":"1990-05-22","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":220},{"d":"1990-05-23","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":440},{"d":"1990-05-24","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":6160},{"d":"1990-05-25","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":0},{"d":"1990-05-29","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":0},{"d":"1990-05-30","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":0},{"d":"1990-05-31","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":0},{"d":"1990-06-01","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":0},{"d":"1990-06-04","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":0},{"d":"1990-06-05","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":660},{"d":"1990-06-06","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":1320},{"d":"1990-06-07","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":880},{"d":"1990-06-08","o":2.9,"h":3.07,"l":2.9,"c":2.9,"v":1320},{"d":"1990-06-11","o":2.9,"h":3.01,"l":2.9,"c":2.9,"v":4400},{"d":"1990-06-12","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"1990-06-13","o":2.9,"h":3.07,"l":2.84,"c":2.84,"v":22660},{"d":"1990-06-14","o":2.84,"h":2.84,"l":2.78,"c":2.78,"v":5500},{"d":"1990-06-15","o":2.78,"h":2.95,"l":2.78,"c":2.95,"v":4400},{"d":"1990-06-18","o":2.84,"h":2.84,"l":2.61,"c":2.61,"v":13200},{"d":"1990-06-19","o":2.78,"h":2.84,"l":2.78,"c":2.84,"v":2200},{"d":"1990-06-20","o":2.84,"h":2.84,"l":2.78,"c":2.84,"v":6820},{"d":"1990-06-21","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":660},{"d":"1990-06-22","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":0},{"d":"1990-06-25","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":0},{"d":"1990-06-26","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":660},{"d":"1990-06-27","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":2640},{"d":"1990-06-28","o":2.61,"h":2.73,"l":2.56,"c":2.73,"v":12100},{"d":"1990-06-29","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":5720},{"d":"1990-07-02","o":2.56,"h":2.73,"l":2.5,"c":2.73,"v":32340},{"d":"1990-07-03","o":2.73,"h":2.73,"l":2.67,"c":2.73,"v":11220},{"d":"1990-07-05","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":440},{"d":"1990-07-06","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1990-07-09","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1990-07-10","o":2.44,"h":2.73,"l":2.39,"c":2.44,"v":21120},{"d":"1990-07-11","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1990-07-12","o":2.56,"h":2.61,"l":2.56,"c":2.56,"v":4840},{"d":"1990-07-13","o":2.56,"h":2.61,"l":2.44,"c":2.61,"v":1320},{"d":"1990-07-16","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":1100},{"d":"1990-07-17","o":2.61,"h":2.73,"l":2.61,"c":2.73,"v":9680},{"d":"1990-07-18","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":220},{"d":"1990-07-19","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1990-07-20","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1990-07-23","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1990-07-24","o":2.44,"h":2.67,"l":2.44,"c":2.67,"v":2860},{"d":"1990-07-25","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1990-07-26","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":440},{"d":"1990-07-27","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1990-07-30","o":2.44,"h":2.67,"l":2.44,"c":2.67,"v":6160},{"d":"1990-07-31","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":440},{"d":"1990-08-01","o":2.67,"h":2.67,"l":2.39,"c":2.67,"v":73040},{"d":"1990-08-02","o":2.5,"h":2.5,"l":2.39,"c":2.39,"v":4620},{"d":"1990-08-03","o":2.39,"h":2.61,"l":2.39,"c":2.39,"v":11000},{"d":"1990-08-06","o":2.39,"h":2.61,"l":2.39,"c":2.39,"v":5940},{"d":"1990-08-07","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":0},{"d":"1990-08-08","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":2200},{"d":"1990-08-09","o":2.39,"h":2.5,"l":2.22,"c":2.27,"v":24200},{"d":"1990-08-10","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":220},{"d":"1990-08-13","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1990-08-14","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":220},{"d":"1990-08-15","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":220},{"d":"1990-08-16","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":3740},{"d":"1990-08-17","o":2.27,"h":2.39,"l":2.27,"c":2.27,"v":7920},{"d":"1990-08-20","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":440},{"d":"1990-08-21","o":2.05,"h":2.22,"l":1.82,"c":2.16,"v":4180},{"d":"1990-08-22","o":2.05,"h":2.05,"l":1.82,"c":2.05,"v":5500},{"d":"1990-08-23","o":2.05,"h":2.05,"l":1.82,"c":2.05,"v":2420},{"d":"1990-08-24","o":1.93,"h":1.93,"l":1.82,"c":1.82,"v":6820},{"d":"1990-08-27","o":1.82,"h":1.93,"l":1.76,"c":1.82,"v":66880},{"d":"1990-08-28","o":1.93,"h":2.05,"l":1.93,"c":1.93,"v":4620},{"d":"1990-08-29","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":660},{"d":"1990-08-30","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":220},{"d":"1990-08-31","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":2200},{"d":"1990-09-04","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":660},{"d":"1990-09-05","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":440},{"d":"1990-09-06","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1990-09-07","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1990-09-10","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":220},{"d":"1990-09-11","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":220},{"d":"1990-09-12","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":0},{"d":"1990-09-13","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":0},{"d":"1990-09-14","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":0},{"d":"1990-09-17","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":0},{"d":"1990-09-18","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":3960},{"d":"1990-09-19","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":220},{"d":"1990-09-20","o":1.93,"h":2.16,"l":1.82,"c":1.82,"v":9240},{"d":"1990-09-21","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":660},{"d":"1990-09-24","o":1.93,"h":1.93,"l":1.82,"c":1.82,"v":7040},{"d":"1990-09-25","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1990-09-26","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":1320},{"d":"1990-09-27","o":1.7,"h":1.82,"l":1.7,"c":1.82,"v":7920},{"d":"1990-09-28","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":4840},{"d":"1990-10-01","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":1100},{"d":"1990-10-02","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-03","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":220},{"d":"1990-10-04","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-05","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-08","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-09","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-10","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":660},{"d":"1990-10-11","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":2200},{"d":"1990-10-12","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1990-10-15","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1990-10-16","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":220},{"d":"1990-10-17","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-18","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-19","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-22","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-23","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-24","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-25","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-26","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-29","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-30","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-10-31","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-11-01","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-11-02","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1990-11-05","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":1100},{"d":"1990-11-06","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1990-11-07","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1990-11-08","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1990-11-09","o":1.59,"h":1.59,"l":1.48,"c":1.59,"v":7040},{"d":"1990-11-12","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1990-11-13","o":1.48,"h":1.48,"l":1.25,"c":1.25,"v":3960},{"d":"1990-11-14","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1990-11-15","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1990-11-16","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":1100},{"d":"1990-11-19","o":1.14,"h":1.31,"l":1.08,"c":1.31,"v":3740},{"d":"1990-11-20","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":1100},{"d":"1990-11-21","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1990-11-23","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":660},{"d":"1990-11-26","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1990-11-27","o":1.31,"h":1.48,"l":1.25,"c":1.36,"v":19360},{"d":"1990-11-28","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1990-11-29","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1990-11-30","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":660},{"d":"1990-12-03","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":220},{"d":"1990-12-04","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":1100},{"d":"1990-12-05","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":2200},{"d":"1990-12-06","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1990-12-07","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1990-12-10","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":660},{"d":"1990-12-11","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1990-12-12","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1990-12-13","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":880},{"d":"1990-12-14","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":2860},{"d":"1990-12-17","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1990-12-18","o":1.36,"h":1.59,"l":1.36,"c":1.36,"v":1100},{"d":"1990-12-19","o":1.36,"h":1.59,"l":1.36,"c":1.36,"v":1320},{"d":"1990-12-20","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":2200},{"d":"1990-12-21","o":1.36,"h":1.42,"l":1.36,"c":1.42,"v":6600},{"d":"1990-12-24","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1990-12-26","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":5060},{"d":"1990-12-27","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":880},{"d":"1990-12-28","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":220},{"d":"1990-12-31","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":14080},{"d":"1991-01-02","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1991-01-03","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1991-01-04","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1991-01-07","o":1.36,"h":1.59,"l":1.36,"c":1.36,"v":1100},{"d":"1991-01-08","o":1.36,"h":1.48,"l":1.25,"c":1.48,"v":6820},{"d":"1991-01-09","o":1.36,"h":1.36,"l":1.25,"c":1.36,"v":17160},{"d":"1991-01-10","o":1.31,"h":1.31,"l":1.25,"c":1.25,"v":5280},{"d":"1991-01-11","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1991-01-14","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":2640},{"d":"1991-01-15","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1100},{"d":"1991-01-16","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1991-01-17","o":1.31,"h":1.36,"l":1.31,"c":1.31,"v":223740},{"d":"1991-01-18","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1991-01-21","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":2200},{"d":"1991-01-22","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-01-23","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-01-24","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":220},{"d":"1991-01-25","o":1.14,"h":1.25,"l":1.14,"c":1.25,"v":880},{"d":"1991-01-28","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1991-01-29","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1991-01-30","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1991-01-31","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1100},{"d":"1991-02-01","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":2640},{"d":"1991-02-04","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-02-05","o":1.48,"h":1.48,"l":1.25,"c":1.48,"v":3520},{"d":"1991-02-06","o":1.48,"h":1.48,"l":1.31,"c":1.48,"v":77000},{"d":"1991-02-07","o":1.48,"h":1.48,"l":1.31,"c":1.42,"v":557920},{"d":"1991-02-08","o":1.42,"h":1.48,"l":1.31,"c":1.48,"v":126060},{"d":"1991-02-11","o":1.48,"h":1.48,"l":1.31,"c":1.36,"v":91080},{"d":"1991-02-12","o":1.36,"h":1.48,"l":1.25,"c":1.48,"v":122100},{"d":"1991-02-13","o":1.48,"h":1.48,"l":1.25,"c":1.31,"v":230120},{"d":"1991-02-14","o":1.31,"h":1.48,"l":1.31,"c":1.42,"v":241780},{"d":"1991-02-15","o":1.42,"h":1.48,"l":1.31,"c":1.42,"v":154660},{"d":"1991-02-19","o":1.42,"h":1.53,"l":1.31,"c":1.42,"v":391160},{"d":"1991-02-20","o":1.42,"h":1.7,"l":1.36,"c":1.7,"v":451880},{"d":"1991-02-21","o":1.7,"h":1.82,"l":1.65,"c":1.82,"v":27280},{"d":"1991-02-22","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":440},{"d":"1991-02-25","o":1.93,"h":2.05,"l":1.82,"c":1.82,"v":11440},{"d":"1991-02-26","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-02-27","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-02-28","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1100},{"d":"1991-03-01","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1320},{"d":"1991-03-04","o":2.05,"h":2.05,"l":1.82,"c":1.82,"v":1100},{"d":"1991-03-05","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1980},{"d":"1991-03-06","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":3960},{"d":"1991-03-07","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-03-08","o":1.82,"h":2.05,"l":1.82,"c":2.05,"v":4840},{"d":"1991-03-11","o":1.93,"h":1.93,"l":1.82,"c":1.82,"v":3300},{"d":"1991-03-12","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-03-13","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":1100},{"d":"1991-03-14","o":1.82,"h":1.93,"l":1.82,"c":1.82,"v":3960},{"d":"1991-03-15","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":660},{"d":"1991-03-18","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":220},{"d":"1991-03-19","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":4400},{"d":"1991-03-20","o":1.93,"h":2.05,"l":1.93,"c":2.05,"v":3300},{"d":"1991-03-21","o":1.99,"h":1.99,"l":1.82,"c":1.82,"v":9900},{"d":"1991-03-22","o":1.88,"h":1.99,"l":1.88,"c":1.99,"v":39600},{"d":"1991-03-25","o":1.99,"h":2.05,"l":1.82,"c":2.05,"v":1320},{"d":"1991-03-26","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":660},{"d":"1991-03-27","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":2200},{"d":"1991-03-28","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-04-01","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1100},{"d":"1991-04-02","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":4840},{"d":"1991-04-03","o":1.82,"h":2.05,"l":1.82,"c":1.82,"v":16720},{"d":"1991-04-04","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-04-05","o":1.82,"h":1.93,"l":1.82,"c":1.93,"v":2420},{"d":"1991-04-08","o":1.93,"h":2.05,"l":1.82,"c":1.82,"v":15400},{"d":"1991-04-09","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":3080},{"d":"1991-04-10","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1100},{"d":"1991-04-11","o":1.93,"h":1.93,"l":1.7,"c":1.7,"v":14740},{"d":"1991-04-12","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":660},{"d":"1991-04-15","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":220},{"d":"1991-04-16","o":1.76,"h":1.93,"l":1.76,"c":1.93,"v":12980},{"d":"1991-04-17","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":8580},{"d":"1991-04-18","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":880},{"d":"1991-04-19","o":1.82,"h":1.82,"l":1.59,"c":1.82,"v":2640},{"d":"1991-04-22","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-04-23","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-04-24","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":220},{"d":"1991-04-25","o":1.59,"h":1.93,"l":1.59,"c":1.93,"v":22660},{"d":"1991-04-26","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":2420},{"d":"1991-04-29","o":1.59,"h":1.93,"l":1.59,"c":1.59,"v":25520},{"d":"1991-04-30","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":1320},{"d":"1991-05-01","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1991-05-02","o":1.93,"h":2.05,"l":1.7,"c":1.82,"v":60280},{"d":"1991-05-03","o":1.82,"h":1.82,"l":1.7,"c":1.7,"v":6160},{"d":"1991-05-06","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":2640},{"d":"1991-05-07","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-05-08","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-05-09","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-05-10","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-05-13","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-05-14","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-05-15","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":220},{"d":"1991-05-16","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-05-17","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-05-20","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":220},{"d":"1991-05-21","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":2200},{"d":"1991-05-22","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1991-05-23","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1991-05-24","o":1.65,"h":1.7,"l":1.48,"c":1.48,"v":7260},{"d":"1991-05-28","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":1100},{"d":"1991-05-29","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":1100},{"d":"1991-05-30","o":1.59,"h":1.82,"l":1.48,"c":1.7,"v":36740},{"d":"1991-05-31","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":220},{"d":"1991-06-03","o":1.82,"h":1.82,"l":1.65,"c":1.82,"v":22000},{"d":"1991-06-04","o":1.76,"h":1.76,"l":1.65,"c":1.65,"v":4400},{"d":"1991-06-05","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1991-06-06","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":220},{"d":"1991-06-07","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-06-10","o":1.82,"h":1.82,"l":1.7,"c":1.82,"v":9900},{"d":"1991-06-11","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":1100},{"d":"1991-06-12","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-06-13","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":440},{"d":"1991-06-14","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-06-17","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-06-18","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-06-19","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":660},{"d":"1991-06-20","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-06-21","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-06-24","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":440},{"d":"1991-06-25","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":2200},{"d":"1991-06-26","o":1.7,"h":1.7,"l":1.48,"c":1.7,"v":9900},{"d":"1991-06-27","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1991-06-28","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1991-07-01","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1991-07-02","o":1.7,"h":1.7,"l":1.48,"c":1.48,"v":880},{"d":"1991-07-03","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-07-05","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-07-08","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-07-09","o":1.48,"h":1.59,"l":1.48,"c":1.59,"v":8360},{"d":"1991-07-10","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-07-11","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-07-12","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-07-15","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-07-16","o":1.59,"h":1.7,"l":1.48,"c":1.7,"v":27500},{"d":"1991-07-17","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":220},{"d":"1991-07-18","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-07-19","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-07-22","o":1.48,"h":1.59,"l":1.48,"c":1.59,"v":5280},{"d":"1991-07-23","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-07-24","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":2200},{"d":"1991-07-25","o":1.59,"h":1.7,"l":1.59,"c":1.59,"v":8360},{"d":"1991-07-26","o":1.7,"h":1.76,"l":1.7,"c":1.76,"v":22000},{"d":"1991-07-29","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":2200},{"d":"1991-07-30","o":1.76,"h":1.82,"l":1.65,"c":1.82,"v":3740},{"d":"1991-07-31","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-08-01","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":220},{"d":"1991-08-02","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":440},{"d":"1991-08-05","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-08-06","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-08-07","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-08-08","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-08-09","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":3300},{"d":"1991-08-12","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":6600},{"d":"1991-08-13","o":1.82,"h":1.82,"l":1.76,"c":1.82,"v":6600},{"d":"1991-08-14","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1991-08-15","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":2200},{"d":"1991-08-16","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":660},{"d":"1991-08-19","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1991-08-20","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1991-08-21","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1991-08-22","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":2200},{"d":"1991-08-23","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1991-08-26","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1991-08-27","o":1.99,"h":1.99,"l":1.82,"c":1.93,"v":50380},{"d":"1991-08-28","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1991-08-29","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":6380},{"d":"1991-08-30","o":1.7,"h":1.93,"l":1.7,"c":1.7,"v":7260},{"d":"1991-09-03","o":1.7,"h":1.7,"l":1.65,"c":1.65,"v":22000},{"d":"1991-09-04","o":1.65,"h":1.82,"l":1.53,"c":1.53,"v":3740},{"d":"1991-09-05","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":440},{"d":"1991-09-06","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-09-09","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-09-10","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-09-11","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1991-09-12","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":440},{"d":"1991-09-13","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":220},{"d":"1991-09-16","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1991-09-17","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1991-09-18","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1991-09-19","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1991-09-20","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1991-09-23","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":2200},{"d":"1991-09-24","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1991-09-25","o":1.42,"h":1.7,"l":1.42,"c":1.7,"v":3300},{"d":"1991-09-26","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":1100},{"d":"1991-09-27","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-09-30","o":1.59,"h":1.7,"l":1.42,"c":1.42,"v":13200},{"d":"1991-10-01","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1991-10-02","o":1.42,"h":1.59,"l":1.42,"c":1.59,"v":95480},{"d":"1991-10-03","o":1.59,"h":1.59,"l":1.53,"c":1.53,"v":11220},{"d":"1991-10-04","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1320},{"d":"1991-10-07","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":440},{"d":"1991-10-08","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-10-09","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-10-10","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":9900},{"d":"1991-10-11","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":6600},{"d":"1991-10-14","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-10-15","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-10-16","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-10-17","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-10-18","o":1.59,"h":1.65,"l":1.59,"c":1.65,"v":14960},{"d":"1991-10-21","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1991-10-22","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1991-10-23","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1991-10-24","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1991-10-25","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1991-10-28","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1991-10-29","o":1.65,"h":1.7,"l":1.53,"c":1.7,"v":54120},{"d":"1991-10-30","o":1.7,"h":1.7,"l":1.59,"c":1.59,"v":2420},{"d":"1991-10-31","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":2200},{"d":"1991-11-01","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-11-04","o":1.59,"h":1.7,"l":1.59,"c":1.7,"v":17600},{"d":"1991-11-05","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1991-11-06","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":5500},{"d":"1991-11-07","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":7480},{"d":"1991-11-08","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":660},{"d":"1991-11-11","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1991-11-12","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":2200},{"d":"1991-11-13","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-11-14","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-11-15","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-11-18","o":1.7,"h":1.7,"l":1.59,"c":1.7,"v":7480},{"d":"1991-11-19","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1991-11-20","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":6600},{"d":"1991-11-21","o":1.59,"h":1.76,"l":1.59,"c":1.76,"v":4400},{"d":"1991-11-22","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":3300},{"d":"1991-11-25","o":1.48,"h":1.59,"l":1.48,"c":1.59,"v":2200},{"d":"1991-11-26","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-11-27","o":1.7,"h":1.7,"l":1.59,"c":1.59,"v":6600},{"d":"1991-11-29","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-12-02","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":2860},{"d":"1991-12-03","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1991-12-04","o":1.7,"h":1.7,"l":1.53,"c":1.53,"v":25300},{"d":"1991-12-05","o":1.48,"h":1.53,"l":1.48,"c":1.53,"v":114400},{"d":"1991-12-06","o":1.59,"h":1.82,"l":1.48,"c":1.53,"v":103400},{"d":"1991-12-09","o":1.65,"h":1.82,"l":1.48,"c":1.48,"v":26840},{"d":"1991-12-10","o":1.59,"h":1.7,"l":1.48,"c":1.7,"v":7480},{"d":"1991-12-11","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":3300},{"d":"1991-12-12","o":1.65,"h":1.65,"l":1.36,"c":1.36,"v":31240},{"d":"1991-12-13","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":880},{"d":"1991-12-16","o":1.36,"h":1.53,"l":1.36,"c":1.53,"v":2640},{"d":"1991-12-17","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1100},{"d":"1991-12-18","o":1.36,"h":1.42,"l":1.36,"c":1.42,"v":8800},{"d":"1991-12-19","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":660},{"d":"1991-12-20","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":220},{"d":"1991-12-23","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":1760},{"d":"1991-12-24","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1991-12-26","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":1320},{"d":"1991-12-27","o":1.7,"h":1.7,"l":1.36,"c":1.36,"v":5940},{"d":"1991-12-30","o":1.36,"h":1.7,"l":1.36,"c":1.65,"v":8800},{"d":"1991-12-31","o":1.42,"h":1.59,"l":1.42,"c":1.53,"v":330660},{"d":"1992-01-02","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":2200},{"d":"1992-01-03","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":1540},{"d":"1992-01-06","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":1760},{"d":"1992-01-07","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-01-08","o":1.7,"h":1.7,"l":1.48,"c":1.59,"v":5720},{"d":"1992-01-09","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-01-10","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":440},{"d":"1992-01-13","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":8360},{"d":"1992-01-14","o":1.36,"h":1.7,"l":1.36,"c":1.7,"v":10120},{"d":"1992-01-15","o":1.36,"h":1.7,"l":1.36,"c":1.7,"v":5060},{"d":"1992-01-16","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":440},{"d":"1992-01-17","o":1.59,"h":1.7,"l":1.59,"c":1.59,"v":9680},{"d":"1992-01-20","o":1.82,"h":1.93,"l":1.7,"c":1.93,"v":92620},{"d":"1992-01-21","o":1.93,"h":1.93,"l":1.7,"c":1.7,"v":11000},{"d":"1992-01-22","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1992-01-23","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":220},{"d":"1992-01-24","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":220},{"d":"1992-01-27","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1992-01-28","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":880},{"d":"1992-01-29","o":1.93,"h":1.93,"l":1.88,"c":1.88,"v":2420},{"d":"1992-01-30","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1992-01-31","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":440},{"d":"1992-02-03","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":220},{"d":"1992-02-04","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1992-02-05","o":1.93,"h":1.93,"l":1.7,"c":1.7,"v":4620},{"d":"1992-02-06","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":220},{"d":"1992-02-07","o":1.93,"h":1.93,"l":1.88,"c":1.88,"v":4180},{"d":"1992-02-10","o":1.82,"h":1.88,"l":1.76,"c":1.76,"v":66000},{"d":"1992-02-11","o":1.93,"h":1.93,"l":1.76,"c":1.76,"v":63800},{"d":"1992-02-12","o":1.93,"h":1.99,"l":1.82,"c":1.88,"v":64240},{"d":"1992-02-13","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1992-02-14","o":2.05,"h":2.05,"l":1.82,"c":1.82,"v":94600},{"d":"1992-02-18","o":2.05,"h":2.05,"l":1.93,"c":2.05,"v":6380},{"d":"1992-02-19","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1992-02-20","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":2200},{"d":"1992-02-21","o":2.05,"h":2.05,"l":1.93,"c":1.93,"v":6600},{"d":"1992-02-24","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1992-02-25","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1992-02-26","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1992-02-27","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1992-02-28","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1992-03-02","o":1.93,"h":1.93,"l":1.7,"c":1.7,"v":20680},{"d":"1992-03-03","o":1.82,"h":1.93,"l":1.82,"c":1.93,"v":7700},{"d":"1992-03-04","o":1.7,"h":1.93,"l":1.53,"c":1.82,"v":31460},{"d":"1992-03-05","o":1.88,"h":1.88,"l":1.59,"c":1.7,"v":313500},{"d":"1992-03-06","o":1.93,"h":1.93,"l":1.59,"c":1.7,"v":140580},{"d":"1992-03-09","o":1.82,"h":1.82,"l":1.59,"c":1.59,"v":14300},{"d":"1992-03-10","o":1.82,"h":1.93,"l":1.82,"c":1.93,"v":1540},{"d":"1992-03-11","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1992-03-12","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1992-03-13","o":1.7,"h":1.82,"l":1.7,"c":1.82,"v":1760},{"d":"1992-03-16","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1992-03-17","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1992-03-18","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1992-03-19","o":1.59,"h":1.93,"l":1.59,"c":1.93,"v":9680},{"d":"1992-03-20","o":1.7,"h":1.82,"l":1.7,"c":1.82,"v":10560},{"d":"1992-03-23","o":1.82,"h":1.82,"l":1.76,"c":1.82,"v":21780},{"d":"1992-03-24","o":1.65,"h":1.93,"l":1.65,"c":1.93,"v":880},{"d":"1992-03-25","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1992-03-26","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1992-03-27","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1992-03-30","o":1.59,"h":1.82,"l":1.59,"c":1.82,"v":28820},{"d":"1992-03-31","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1992-04-01","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":10120},{"d":"1992-04-02","o":1.79,"h":1.88,"l":1.65,"c":1.79,"v":38060},{"d":"1992-04-03","o":1.7,"h":1.82,"l":1.65,"c":1.65,"v":27500},{"d":"1992-04-06","o":1.59,"h":1.7,"l":1.59,"c":1.7,"v":29260},{"d":"1992-04-07","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1992-04-08","o":1.59,"h":1.76,"l":1.48,"c":1.48,"v":30140},{"d":"1992-04-09","o":1.48,"h":1.65,"l":1.36,"c":1.59,"v":19800},{"d":"1992-04-10","o":1.59,"h":1.59,"l":1.36,"c":1.36,"v":660},{"d":"1992-04-13","o":1.36,"h":1.59,"l":1.36,"c":1.36,"v":33660},{"d":"1992-04-14","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1992-04-15","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":220},{"d":"1992-04-16","o":1.42,"h":1.53,"l":1.42,"c":1.53,"v":13200},{"d":"1992-04-20","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"1992-04-21","o":1.59,"h":1.59,"l":1.48,"c":1.48,"v":5720},{"d":"1992-04-22","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":9240},{"d":"1992-04-23","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-04-24","o":1.59,"h":1.82,"l":1.59,"c":1.59,"v":3740},{"d":"1992-04-27","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-04-28","o":1.82,"h":1.82,"l":1.7,"c":1.82,"v":5280},{"d":"1992-04-29","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":1980},{"d":"1992-04-30","o":1.82,"h":1.93,"l":1.7,"c":1.93,"v":69520},{"d":"1992-05-01","o":1.82,"h":1.99,"l":1.82,"c":1.99,"v":55440},{"d":"1992-05-04","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1992-05-05","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1992-05-06","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1992-05-07","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1992-05-08","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1992-05-11","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1992-05-12","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":220},{"d":"1992-05-13","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":2200},{"d":"1992-05-14","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":440},{"d":"1992-05-15","o":1.7,"h":1.82,"l":1.7,"c":1.82,"v":17160},{"d":"1992-05-18","o":1.7,"h":1.82,"l":1.65,"c":1.65,"v":33000},{"d":"1992-05-19","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1992-05-20","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1992-05-21","o":1.59,"h":1.82,"l":1.59,"c":1.82,"v":2200},{"d":"1992-05-22","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":2200},{"d":"1992-05-26","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-05-27","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":2200},{"d":"1992-05-28","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":5500},{"d":"1992-05-29","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-06-01","o":1.59,"h":1.76,"l":1.59,"c":1.59,"v":22880},{"d":"1992-06-02","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-06-03","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-06-04","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-06-05","o":1.59,"h":1.82,"l":1.59,"c":1.82,"v":20900},{"d":"1992-06-08","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1992-06-09","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":660},{"d":"1992-06-10","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":3300},{"d":"1992-06-11","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-06-12","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-06-15","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-06-16","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-06-17","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":440},{"d":"1992-06-18","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1992-06-19","o":1.59,"h":1.82,"l":1.48,"c":1.65,"v":81840},{"d":"1992-06-22","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":660},{"d":"1992-06-23","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":1100},{"d":"1992-06-24","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1992-06-25","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":3300},{"d":"1992-06-26","o":1.7,"h":1.7,"l":1.48,"c":1.48,"v":1540},{"d":"1992-06-29","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":3960},{"d":"1992-06-30","o":1.82,"h":1.82,"l":1.48,"c":1.76,"v":27060},{"d":"1992-07-01","o":1.56,"h":1.56,"l":1.48,"c":1.48,"v":20460},{"d":"1992-07-02","o":1.59,"h":1.7,"l":1.59,"c":1.65,"v":5500},{"d":"1992-07-06","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":1100},{"d":"1992-07-07","o":1.59,"h":1.59,"l":1.48,"c":1.48,"v":2200},{"d":"1992-07-08","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":1100},{"d":"1992-07-09","o":1.7,"h":1.7,"l":1.48,"c":1.48,"v":7040},{"d":"1992-07-10","o":1.53,"h":1.82,"l":1.48,"c":1.82,"v":99000},{"d":"1992-07-13","o":1.53,"h":1.7,"l":1.53,"c":1.7,"v":3300},{"d":"1992-07-14","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1992-07-15","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"1992-07-16","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":4400},{"d":"1992-07-17","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1992-07-20","o":1.7,"h":1.76,"l":1.48,"c":1.48,"v":58740},{"d":"1992-07-21","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1992-07-22","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":1980},{"d":"1992-07-23","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":220},{"d":"1992-07-24","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1992-07-27","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":660},{"d":"1992-07-28","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1992-07-29","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":4180},{"d":"1992-07-30","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":1100},{"d":"1992-07-31","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":2200},{"d":"1992-08-03","o":1.65,"h":1.82,"l":1.65,"c":1.82,"v":4840},{"d":"1992-08-04","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1992-08-05","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1992-08-06","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":1100},{"d":"1992-08-07","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1992-08-10","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":220},{"d":"1992-08-11","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":2200},{"d":"1992-08-12","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1992-08-13","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1992-08-14","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":440},{"d":"1992-08-17","o":1.48,"h":1.59,"l":1.02,"c":1.02,"v":88220},{"d":"1992-08-18","o":1.14,"h":1.48,"l":1.14,"c":1.14,"v":31460},{"d":"1992-08-19","o":1.25,"h":1.25,"l":1.02,"c":1.02,"v":28820},{"d":"1992-08-20","o":1.36,"h":1.36,"l":1.25,"c":1.25,"v":1540},{"d":"1992-08-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":6600},{"d":"1992-08-24","o":1.02,"h":1.14,"l":1.02,"c":1.14,"v":25740},{"d":"1992-08-25","o":1.14,"h":1.36,"l":1.08,"c":1.25,"v":19140},{"d":"1992-08-26","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":2200},{"d":"1992-08-27","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":1100},{"d":"1992-08-28","o":1.02,"h":1.19,"l":1.02,"c":1.19,"v":1980},{"d":"1992-08-31","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1992-09-01","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1992-09-02","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":2200},{"d":"1992-09-03","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1992-09-04","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1992-09-08","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":4400},{"d":"1992-09-09","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1992-09-10","o":1.14,"h":1.25,"l":1.14,"c":1.25,"v":13200},{"d":"1992-09-11","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1100},{"d":"1992-09-14","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-15","o":1.31,"h":1.31,"l":1.02,"c":1.31,"v":11220},{"d":"1992-09-16","o":1.19,"h":1.31,"l":1.14,"c":1.31,"v":1980},{"d":"1992-09-17","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":1100},{"d":"1992-09-18","o":1.14,"h":1.31,"l":1.14,"c":1.31,"v":880},{"d":"1992-09-21","o":1.14,"h":1.25,"l":1.14,"c":1.25,"v":22000},{"d":"1992-09-22","o":1.31,"h":1.36,"l":1.25,"c":1.36,"v":22220},{"d":"1992-09-23","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1992-09-24","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1992-09-25","o":1.25,"h":1.25,"l":1.14,"c":1.14,"v":2860},{"d":"1992-09-28","o":1.14,"h":1.42,"l":1.14,"c":1.42,"v":1980},{"d":"1992-09-29","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":2200},{"d":"1992-09-30","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1992-10-01","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1992-10-02","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":220},{"d":"1992-10-05","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1992-10-06","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1992-10-07","o":1.36,"h":1.36,"l":1.14,"c":1.14,"v":2640},{"d":"1992-10-08","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"1992-10-09","o":1.14,"h":1.48,"l":1.14,"c":1.48,"v":9020},{"d":"1992-10-12","o":1.36,"h":1.36,"l":1.31,"c":1.31,"v":21120},{"d":"1992-10-13","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1992-10-14","o":1.48,"h":1.48,"l":1.14,"c":1.36,"v":15620},{"d":"1992-10-15","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1992-10-16","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1992-10-19","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1992-10-20","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1992-10-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1100},{"d":"1992-10-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-10-23","o":1.36,"h":1.42,"l":1.28,"c":1.31,"v":29700},{"d":"1992-10-26","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1992-10-27","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1992-10-28","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":6160},{"d":"1992-10-29","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1992-10-30","o":1.36,"h":1.48,"l":1.36,"c":1.48,"v":1320},{"d":"1992-11-02","o":1.31,"h":1.48,"l":1.31,"c":1.36,"v":3520},{"d":"1992-11-03","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":220},{"d":"1992-11-04","o":1.42,"h":1.48,"l":1.42,"c":1.48,"v":5500},{"d":"1992-11-05","o":1.36,"h":1.48,"l":1.36,"c":1.48,"v":17600},{"d":"1992-11-06","o":1.42,"h":1.48,"l":1.42,"c":1.48,"v":6600},{"d":"1992-11-09","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":2200},{"d":"1992-11-10","o":1.36,"h":1.48,"l":1.36,"c":1.36,"v":55880},{"d":"1992-11-11","o":1.48,"h":1.48,"l":1.36,"c":1.36,"v":11880},{"d":"1992-11-12","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":3300},{"d":"1992-11-13","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":3300},{"d":"1992-11-16","o":1.36,"h":1.48,"l":1.25,"c":1.48,"v":1980},{"d":"1992-11-17","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1992-11-18","o":1.19,"h":1.31,"l":1.19,"c":1.31,"v":4400},{"d":"1992-11-19","o":1.42,"h":1.59,"l":1.36,"c":1.59,"v":62040},{"d":"1992-11-20","o":1.53,"h":1.59,"l":1.53,"c":1.59,"v":5060},{"d":"1992-11-23","o":1.59,"h":1.59,"l":1.36,"c":1.36,"v":1980},{"d":"1992-11-24","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":4400},{"d":"1992-11-25","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":660},{"d":"1992-11-27","o":1.59,"h":1.59,"l":1.53,"c":1.53,"v":2420},{"d":"1992-11-30","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"1992-12-01","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":11000},{"d":"1992-12-02","o":1.31,"h":1.48,"l":1.31,"c":1.48,"v":50380},{"d":"1992-12-03","o":1.31,"h":1.48,"l":1.31,"c":1.48,"v":2420},{"d":"1992-12-04","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1992-12-07","o":1.36,"h":1.48,"l":1.31,"c":1.48,"v":36300},{"d":"1992-12-08","o":1.48,"h":1.48,"l":1.36,"c":1.36,"v":8140},{"d":"1992-12-09","o":1.42,"h":1.48,"l":1.31,"c":1.48,"v":67100},{"d":"1992-12-10","o":1.31,"h":1.48,"l":1.31,"c":1.42,"v":19800},{"d":"1992-12-11","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":1100},{"d":"1992-12-14","o":1.31,"h":1.48,"l":1.31,"c":1.36,"v":8140},{"d":"1992-12-15","o":1.36,"h":1.48,"l":1.36,"c":1.36,"v":11000},{"d":"1992-12-16","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":880},{"d":"1992-12-17","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1992-12-18","o":1.48,"h":1.48,"l":1.42,"c":1.48,"v":11000},{"d":"1992-12-21","o":1.36,"h":1.48,"l":1.36,"c":1.48,"v":15400},{"d":"1992-12-22","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":660},{"d":"1992-12-23","o":1.48,"h":1.59,"l":1.48,"c":1.59,"v":9460},{"d":"1992-12-24","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-12-28","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":2200},{"d":"1992-12-29","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":0},{"d":"1992-12-30","o":1.48,"h":1.7,"l":1.48,"c":1.7,"v":10340},{"d":"1992-12-31","o":1.48,"h":1.7,"l":1.48,"c":1.7,"v":3300},{"d":"1993-01-04","o":1.48,"h":1.53,"l":1.48,"c":1.53,"v":12100},{"d":"1993-01-05","o":1.82,"h":1.82,"l":1.59,"c":1.59,"v":2420},{"d":"1993-01-06","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":220},{"d":"1993-01-07","o":1.59,"h":1.82,"l":1.59,"c":1.73,"v":353320},{"d":"1993-01-08","o":1.7,"h":1.93,"l":1.7,"c":1.93,"v":5720},{"d":"1993-01-11","o":1.7,"h":1.93,"l":1.7,"c":1.93,"v":15400},{"d":"1993-01-12","o":2.05,"h":2.05,"l":1.7,"c":1.7,"v":880},{"d":"1993-01-13","o":1.82,"h":1.93,"l":1.82,"c":1.93,"v":12100},{"d":"1993-01-14","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-01-15","o":1.7,"h":1.93,"l":1.7,"c":1.93,"v":1980},{"d":"1993-01-18","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":30800},{"d":"1993-01-19","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":0},{"d":"1993-01-20","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":0},{"d":"1993-01-21","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":0},{"d":"1993-01-22","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":0},{"d":"1993-01-25","o":2.05,"h":2.27,"l":1.93,"c":1.93,"v":17160},{"d":"1993-01-26","o":2.27,"h":2.27,"l":1.93,"c":2.05,"v":9240},{"d":"1993-01-27","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":440},{"d":"1993-01-28","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-01-29","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":440},{"d":"1993-02-01","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-02-02","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-02-03","o":2.05,"h":2.16,"l":2.05,"c":2.1,"v":66440},{"d":"1993-02-04","o":2.16,"h":2.16,"l":1.93,"c":1.99,"v":22880},{"d":"1993-02-05","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":7260},{"d":"1993-02-08","o":2.16,"h":2.16,"l":2.05,"c":2.05,"v":2860},{"d":"1993-02-09","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-02-10","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":440},{"d":"1993-02-11","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-02-12","o":2.27,"h":2.27,"l":2.27,"c":2.27,"v":220},{"d":"1993-02-16","o":2.27,"h":2.27,"l":2.05,"c":2.05,"v":3080},{"d":"1993-02-17","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-02-18","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":1100},{"d":"1993-02-19","o":1.93,"h":2.16,"l":1.82,"c":2.16,"v":183480},{"d":"1993-02-22","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":880},{"d":"1993-02-23","o":1.93,"h":2.16,"l":1.93,"c":2.05,"v":1980},{"d":"1993-02-24","o":2.16,"h":2.16,"l":1.93,"c":2.05,"v":5940},{"d":"1993-02-25","o":2.05,"h":2.27,"l":2.05,"c":2.07,"v":6160},{"d":"1993-02-26","o":2.05,"h":2.27,"l":2.05,"c":2.05,"v":15400},{"d":"1993-03-01","o":2.16,"h":2.16,"l":2.1,"c":2.1,"v":19360},{"d":"1993-03-02","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1993-03-03","o":2.16,"h":2.16,"l":2.1,"c":2.1,"v":138600},{"d":"1993-03-04","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1993-03-05","o":2.27,"h":2.27,"l":2.05,"c":2.27,"v":7700},{"d":"1993-03-08","o":2.27,"h":2.27,"l":2.27,"c":2.27,"v":0},{"d":"1993-03-09","o":2.05,"h":2.27,"l":2.05,"c":2.1,"v":12100},{"d":"1993-03-10","o":2.27,"h":2.27,"l":2.1,"c":2.1,"v":47960},{"d":"1993-03-11","o":2.27,"h":2.27,"l":2.27,"c":2.27,"v":440},{"d":"1993-03-12","o":2.27,"h":2.27,"l":2.27,"c":2.27,"v":220},{"d":"1993-03-15","o":2.27,"h":2.27,"l":2.27,"c":2.27,"v":0},{"d":"1993-03-16","o":2.22,"h":2.22,"l":2.05,"c":2.05,"v":440},{"d":"1993-03-17","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-03-18","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":2200},{"d":"1993-03-19","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":440},{"d":"1993-03-22","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":220},{"d":"1993-03-23","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-03-24","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-03-25","o":2.05,"h":2.13,"l":2.05,"c":2.07,"v":103400},{"d":"1993-03-26","o":2.16,"h":2.16,"l":2.05,"c":2.07,"v":28160},{"d":"1993-03-29","o":2.16,"h":2.16,"l":1.93,"c":1.96,"v":8140},{"d":"1993-03-30","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"1993-03-31","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":4400},{"d":"1993-04-01","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-04-02","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":4400},{"d":"1993-04-05","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":4400},{"d":"1993-04-06","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-04-07","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":2200},{"d":"1993-04-08","o":1.93,"h":2.16,"l":1.93,"c":2.16,"v":1540},{"d":"1993-04-12","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":0},{"d":"1993-04-13","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":0},{"d":"1993-04-14","o":1.93,"h":2.16,"l":1.93,"c":2.16,"v":5060},{"d":"1993-04-15","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":2200},{"d":"1993-04-16","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-04-19","o":2.05,"h":2.05,"l":1.93,"c":2.05,"v":7040},{"d":"1993-04-20","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-04-21","o":1.93,"h":2.16,"l":1.93,"c":2.05,"v":68200},{"d":"1993-04-22","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-04-23","o":2.16,"h":2.16,"l":2.05,"c":2.05,"v":4400},{"d":"1993-04-26","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":220},{"d":"1993-04-27","o":1.99,"h":1.99,"l":1.93,"c":1.93,"v":12100},{"d":"1993-04-28","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":2200},{"d":"1993-04-29","o":1.96,"h":1.96,"l":1.93,"c":1.93,"v":19800},{"d":"1993-04-30","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-05-03","o":2.05,"h":2.05,"l":1.93,"c":1.93,"v":165000},{"d":"1993-05-04","o":1.93,"h":2.05,"l":1.93,"c":1.93,"v":266420},{"d":"1993-05-05","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-05-06","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-05-07","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":440},{"d":"1993-05-10","o":2.05,"h":2.16,"l":1.93,"c":2.16,"v":41580},{"d":"1993-05-11","o":1.93,"h":1.99,"l":1.93,"c":1.99,"v":14300},{"d":"1993-05-12","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1993-05-13","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1993-05-14","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1993-05-17","o":2.1,"h":2.1,"l":1.93,"c":1.93,"v":63800},{"d":"1993-05-18","o":1.93,"h":2.05,"l":1.93,"c":2.05,"v":1100},{"d":"1993-05-19","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-05-20","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-05-21","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-05-24","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-05-25","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":1100},{"d":"1993-05-26","o":2.1,"h":2.1,"l":1.99,"c":2.05,"v":84260},{"d":"1993-05-27","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":660},{"d":"1993-05-28","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-06-01","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-06-02","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":1100},{"d":"1993-06-03","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-06-04","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-06-07","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-06-08","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-06-09","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-06-10","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":2640},{"d":"1993-06-11","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":4400},{"d":"1993-06-14","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"1993-06-15","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"1993-06-16","o":2.05,"h":2.1,"l":2.05,"c":2.1,"v":17600},{"d":"1993-06-17","o":2.05,"h":2.1,"l":2.05,"c":2.1,"v":92400},{"d":"1993-06-18","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":1100},{"d":"1993-06-21","o":1.93,"h":2.1,"l":1.93,"c":2.05,"v":62920},{"d":"1993-06-22","o":2.1,"h":2.1,"l":1.93,"c":2.05,"v":132220},{"d":"1993-06-23","o":2.1,"h":2.1,"l":2.05,"c":2.05,"v":147620},{"d":"1993-06-24","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":440},{"d":"1993-06-25","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-06-28","o":2.07,"h":2.07,"l":1.99,"c":1.99,"v":112420},{"d":"1993-06-29","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":11000},{"d":"1993-06-30","o":2.02,"h":2.07,"l":2.02,"c":2.07,"v":91080},{"d":"1993-07-01","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":6600},{"d":"1993-07-02","o":2.07,"h":2.07,"l":1.93,"c":1.96,"v":20680},{"d":"1993-07-06","o":1.99,"h":2.07,"l":1.99,"c":2.07,"v":117260},{"d":"1993-07-07","o":1.99,"h":2.07,"l":1.96,"c":1.99,"v":89540},{"d":"1993-07-08","o":1.93,"h":2.07,"l":1.93,"c":2.07,"v":68420},{"d":"1993-07-09","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":1100},{"d":"1993-07-12","o":1.99,"h":1.99,"l":1.93,"c":1.93,"v":13200},{"d":"1993-07-13","o":1.93,"h":2.05,"l":1.93,"c":1.99,"v":51260},{"d":"1993-07-14","o":1.93,"h":2.05,"l":1.93,"c":2.05,"v":32780},{"d":"1993-07-15","o":1.93,"h":2.05,"l":1.93,"c":2.05,"v":13200},{"d":"1993-07-16","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-07-19","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":220},{"d":"1993-07-20","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-07-21","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":9900},{"d":"1993-07-22","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-07-23","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":440},{"d":"1993-07-26","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-07-27","o":2.02,"h":2.02,"l":1.93,"c":1.93,"v":110660},{"d":"1993-07-28","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-07-29","o":1.93,"h":2.05,"l":1.93,"c":2.05,"v":95260},{"d":"1993-07-30","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-08-02","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-08-03","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1993-08-04","o":1.93,"h":1.96,"l":1.93,"c":1.93,"v":49500},{"d":"1993-08-05","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-08-06","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-08-09","o":1.99,"h":2.1,"l":1.93,"c":1.93,"v":62700},{"d":"1993-08-10","o":2.1,"h":2.1,"l":1.93,"c":1.93,"v":24420},{"d":"1993-08-11","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1993-08-12","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":2200},{"d":"1993-08-13","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":2200},{"d":"1993-08-16","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"1993-08-17","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"1993-08-18","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"1993-08-19","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"1993-08-20","o":1.93,"h":1.99,"l":1.7,"c":1.7,"v":56100},{"d":"1993-08-23","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":2640},{"d":"1993-08-24","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":1100},{"d":"1993-08-25","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":2200},{"d":"1993-08-26","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":2200},{"d":"1993-08-27","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":220},{"d":"1993-08-30","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":880},{"d":"1993-08-31","o":1.88,"h":1.93,"l":1.7,"c":1.82,"v":5720},{"d":"1993-09-01","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1993-09-02","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":880},{"d":"1993-09-03","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":2200},{"d":"1993-09-07","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1993-09-08","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1993-09-09","o":2,"h":2,"l":1.62,"c":1.62,"v":2400},{"d":"1993-09-10","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-09-13","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-09-14","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-09-15","o":2,"h":2,"l":2,"c":2,"v":600},{"d":"1993-09-16","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-09-17","o":1.62,"h":2,"l":1.62,"c":2,"v":2800},{"d":"1993-09-20","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":200},{"d":"1993-09-21","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1993-09-22","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1993-09-23","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":400},{"d":"1993-09-24","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1993-09-27","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1993-09-28","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1993-09-29","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1993-09-30","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1993-10-01","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":15000},{"d":"1993-10-04","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1993-10-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1400},{"d":"1993-10-06","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1000},{"d":"1993-10-07","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":400},{"d":"1993-10-08","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":3000},{"d":"1993-10-11","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":1400},{"d":"1993-10-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2400},{"d":"1993-10-13","o":2,"h":2,"l":2,"c":2,"v":2000},{"d":"1993-10-14","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-10-15","o":2,"h":2.03,"l":1.94,"c":1.94,"v":105400},{"d":"1993-10-18","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1993-10-19","o":2,"h":2,"l":2,"c":2,"v":12000},{"d":"1993-10-20","o":2,"h":2,"l":2,"c":2,"v":400},{"d":"1993-10-21","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-10-22","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-10-25","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-10-26","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-10-27","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":200},{"d":"1993-10-28","o":2,"h":2,"l":2,"c":2,"v":1000},{"d":"1993-10-29","o":2,"h":2,"l":2,"c":2,"v":4000},{"d":"1993-11-01","o":2,"h":2,"l":1.81,"c":1.94,"v":17600},{"d":"1993-11-02","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1993-11-03","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1993-11-04","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1993-11-05","o":1.81,"h":1.94,"l":1.81,"c":1.88,"v":48200},{"d":"1993-11-08","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1993-11-09","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1993-11-10","o":2.12,"h":2.12,"l":2,"c":2,"v":13600},{"d":"1993-11-11","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-11-12","o":2,"h":2,"l":2,"c":2,"v":6000},{"d":"1993-11-15","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-11-16","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-11-17","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1600},{"d":"1993-11-18","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1993-11-19","o":1.88,"h":2,"l":1.81,"c":1.94,"v":109400},{"d":"1993-11-22","o":2,"h":2,"l":1.81,"c":1.81,"v":29200},{"d":"1993-11-23","o":1.81,"h":1.81,"l":1.62,"c":1.75,"v":69400},{"d":"1993-11-24","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":600},{"d":"1993-11-26","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-11-29","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-11-30","o":1.62,"h":1.62,"l":1.56,"c":1.62,"v":166800},{"d":"1993-12-01","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":26800},{"d":"1993-12-02","o":1.69,"h":1.81,"l":1.62,"c":1.75,"v":40000},{"d":"1993-12-03","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":6200},{"d":"1993-12-06","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":3400},{"d":"1993-12-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3600},{"d":"1993-12-08","o":1.75,"h":1.75,"l":1.72,"c":1.75,"v":21000},{"d":"1993-12-09","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":9400},{"d":"1993-12-10","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":4000},{"d":"1993-12-13","o":1.75,"h":1.75,"l":1.69,"c":1.75,"v":32600},{"d":"1993-12-14","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":3800},{"d":"1993-12-15","o":1.81,"h":1.81,"l":1.69,"c":1.69,"v":30600},{"d":"1993-12-16","o":1.81,"h":1.88,"l":1.78,"c":1.81,"v":8800},{"d":"1993-12-17","o":1.88,"h":1.88,"l":1.81,"c":1.81,"v":17400},{"d":"1993-12-20","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":4000},{"d":"1993-12-21","o":1.81,"h":1.94,"l":1.81,"c":1.88,"v":5800},{"d":"1993-12-22","o":1.81,"h":1.94,"l":1.81,"c":1.94,"v":16600},{"d":"1993-12-23","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":39800},{"d":"1993-12-27","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":24400},{"d":"1993-12-28","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":22000},{"d":"1993-12-29","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":800},{"d":"1993-12-30","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":10200},{"d":"1993-12-31","o":1.88,"h":1.94,"l":1.88,"c":1.88,"v":36800},{"d":"1994-01-03","o":1.91,"h":1.94,"l":1.91,"c":1.94,"v":81800},{"d":"1994-01-04","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":8000},{"d":"1994-01-05","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":600},{"d":"1994-01-06","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":2600},{"d":"1994-01-07","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":4600},{"d":"1994-01-10","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":7800},{"d":"1994-01-11","o":1.88,"h":2,"l":1.88,"c":2,"v":5800},{"d":"1994-01-12","o":2,"h":2,"l":1.94,"c":1.94,"v":5000},{"d":"1994-01-13","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1994-01-14","o":1.88,"h":2,"l":1.88,"c":2,"v":52000},{"d":"1994-01-17","o":2,"h":2,"l":1.97,"c":1.97,"v":8000},{"d":"1994-01-18","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":0},{"d":"1994-01-19","o":2,"h":2,"l":2,"c":2,"v":6000},{"d":"1994-01-20","o":2,"h":2,"l":1.94,"c":2,"v":36200},{"d":"1994-01-21","o":2,"h":2.12,"l":1.94,"c":2,"v":22200},{"d":"1994-01-24","o":2,"h":2.44,"l":2,"c":2.19,"v":154600},{"d":"1994-01-25","o":2.38,"h":2.38,"l":2.12,"c":2.38,"v":23400},{"d":"1994-01-26","o":2.38,"h":2.38,"l":2.12,"c":2.38,"v":9200},{"d":"1994-01-27","o":2.25,"h":2.25,"l":2.19,"c":2.19,"v":8600},{"d":"1994-01-28","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":400},{"d":"1994-01-31","o":2.25,"h":2.38,"l":2.19,"c":2.38,"v":70800},{"d":"1994-02-01","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":39400},{"d":"1994-02-02","o":2.38,"h":2.38,"l":2.34,"c":2.34,"v":10200},{"d":"1994-02-03","o":2.38,"h":2.56,"l":2.38,"c":2.44,"v":42200},{"d":"1994-02-04","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":2800},{"d":"1994-02-07","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1994-02-08","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1994-02-09","o":2.38,"h":2.56,"l":2.38,"c":2.38,"v":25600},{"d":"1994-02-10","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1994-02-11","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1994-02-14","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":600},{"d":"1994-02-15","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1994-02-16","o":2.5,"h":2.56,"l":2.5,"c":2.56,"v":11000},{"d":"1994-02-17","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":600},{"d":"1994-02-18","o":2.56,"h":2.88,"l":2.5,"c":2.88,"v":50600},{"d":"1994-02-22","o":2.88,"h":2.94,"l":2.75,"c":2.94,"v":62800},{"d":"1994-02-23","o":3,"h":3,"l":2.75,"c":2.88,"v":33800},{"d":"1994-02-24","o":2.91,"h":3.12,"l":2.81,"c":3.06,"v":413600},{"d":"1994-02-25","o":3.25,"h":3.25,"l":3,"c":3.25,"v":30000},{"d":"1994-02-28","o":3.25,"h":3.25,"l":3,"c":3.25,"v":32200},{"d":"1994-03-01","o":3.25,"h":3.25,"l":3,"c":3,"v":8200},{"d":"1994-03-02","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"1994-03-03","o":3,"h":3.25,"l":3,"c":3.25,"v":86000},{"d":"1994-03-04","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":10000},{"d":"1994-03-07","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":76600},{"d":"1994-03-08","o":3.19,"h":3.25,"l":3.19,"c":3.25,"v":92600},{"d":"1994-03-09","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":14400},{"d":"1994-03-10","o":3.31,"h":3.31,"l":3.19,"c":3.25,"v":11600},{"d":"1994-03-11","o":3.19,"h":3.31,"l":3.19,"c":3.25,"v":15000},{"d":"1994-03-14","o":3.25,"h":3.44,"l":3.12,"c":3.44,"v":47000},{"d":"1994-03-15","o":3.44,"h":3.5,"l":3.31,"c":3.47,"v":79000},{"d":"1994-03-16","o":3.44,"h":3.5,"l":3.31,"c":3.5,"v":34800},{"d":"1994-03-17","o":3.5,"h":3.69,"l":3.5,"c":3.69,"v":64800},{"d":"1994-03-18","o":3.69,"h":3.75,"l":3.56,"c":3.56,"v":106400},{"d":"1994-03-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1600},{"d":"1994-03-22","o":3.56,"h":3.75,"l":3.56,"c":3.56,"v":6800},{"d":"1994-03-23","o":3.56,"h":3.69,"l":3.56,"c":3.59,"v":26600},{"d":"1994-03-24","o":3.56,"h":3.62,"l":3.44,"c":3.5,"v":69600},{"d":"1994-03-25","o":3.38,"h":3.44,"l":3.38,"c":3.38,"v":4000},{"d":"1994-03-28","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":5600},{"d":"1994-03-29","o":3.44,"h":3.44,"l":3.25,"c":3.31,"v":9400},{"d":"1994-03-30","o":3.31,"h":3.44,"l":3.31,"c":3.38,"v":26400},{"d":"1994-03-31","o":3.38,"h":3.44,"l":3.38,"c":3.44,"v":25000},{"d":"1994-04-04","o":3.38,"h":3.38,"l":3.19,"c":3.38,"v":20800},{"d":"1994-04-05","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":16000},{"d":"1994-04-06","o":3.56,"h":3.56,"l":3.38,"c":3.38,"v":6000},{"d":"1994-04-07","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":1000},{"d":"1994-04-08","o":3.38,"h":3.62,"l":3.38,"c":3.56,"v":4600},{"d":"1994-04-11","o":3.62,"h":3.62,"l":3.38,"c":3.38,"v":4200},{"d":"1994-04-12","o":3.38,"h":3.62,"l":3.38,"c":3.62,"v":32000},{"d":"1994-04-13","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":2000},{"d":"1994-04-14","o":3.38,"h":3.56,"l":3.31,"c":3.56,"v":23000},{"d":"1994-04-15","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":200},{"d":"1994-04-18","o":3.31,"h":3.44,"l":3.19,"c":3.31,"v":36000},{"d":"1994-04-19","o":3.25,"h":3.31,"l":3.19,"c":3.31,"v":21800},{"d":"1994-04-20","o":3.19,"h":3.25,"l":3.03,"c":3.12,"v":50200},{"d":"1994-04-21","o":3,"h":3,"l":3,"c":3,"v":2000},{"d":"1994-04-22","o":2.88,"h":3.12,"l":2.88,"c":3.12,"v":13000},{"d":"1994-04-25","o":2.81,"h":3,"l":2.62,"c":2.62,"v":57000},{"d":"1994-04-26","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":5400},{"d":"1994-04-28","o":2.56,"h":2.81,"l":2.56,"c":2.81,"v":22400},{"d":"1994-04-29","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":42000},{"d":"1994-05-02","o":2.69,"h":2.81,"l":2.69,"c":2.81,"v":51000},{"d":"1994-05-03","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":3600},{"d":"1994-05-04","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":2000},{"d":"1994-05-05","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1994-05-06","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1994-05-09","o":2.69,"h":2.88,"l":2.69,"c":2.69,"v":7000},{"d":"1994-05-10","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1994-05-11","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1994-05-12","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":118200},{"d":"1994-05-13","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":21200},{"d":"1994-05-16","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":200},{"d":"1994-05-17","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1994-05-18","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1994-05-19","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":200},{"d":"1994-05-20","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":5200},{"d":"1994-05-23","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":3400},{"d":"1994-05-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":400},{"d":"1994-05-25","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-05-26","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-05-27","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":200},{"d":"1994-05-31","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":7800},{"d":"1994-06-01","o":2.88,"h":2.88,"l":2.81,"c":2.81,"v":20000},{"d":"1994-06-02","o":2.81,"h":2.84,"l":2.81,"c":2.81,"v":30000},{"d":"1994-06-03","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1994-06-06","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":1000},{"d":"1994-06-07","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":1800},{"d":"1994-06-08","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1994-06-09","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1994-06-10","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":2200},{"d":"1994-06-13","o":2.75,"h":2.94,"l":2.75,"c":2.88,"v":11000},{"d":"1994-06-14","o":2.81,"h":2.88,"l":2.75,"c":2.81,"v":18000},{"d":"1994-06-15","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1994-06-16","o":2.94,"h":2.94,"l":2.75,"c":2.75,"v":53400},{"d":"1994-06-17","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":22800},{"d":"1994-06-20","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":4400},{"d":"1994-06-21","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1994-06-22","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":2800},{"d":"1994-06-23","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-06-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-06-27","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":3000},{"d":"1994-06-28","o":2.81,"h":2.94,"l":2.81,"c":2.94,"v":4000},{"d":"1994-06-29","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":3000},{"d":"1994-06-30","o":2.62,"h":2.94,"l":2.62,"c":2.94,"v":26400},{"d":"1994-07-01","o":2.69,"h":2.75,"l":2.62,"c":2.62,"v":10000},{"d":"1994-07-05","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1994-07-06","o":3,"h":3,"l":3,"c":3,"v":2000},{"d":"1994-07-07","o":3,"h":3,"l":2.88,"c":2.88,"v":11800},{"d":"1994-07-08","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1994-07-11","o":2.62,"h":2.75,"l":2.5,"c":2.75,"v":24800},{"d":"1994-07-12","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":10000},{"d":"1994-07-13","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":1000},{"d":"1994-07-14","o":2.62,"h":2.62,"l":2.44,"c":2.5,"v":29000},{"d":"1994-07-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1994-07-18","o":2.75,"h":2.75,"l":2.56,"c":2.62,"v":121000},{"d":"1994-07-19","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1994-07-20","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1994-07-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1600},{"d":"1994-07-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1994-07-25","o":2.75,"h":2.75,"l":2.56,"c":2.69,"v":37200},{"d":"1994-07-26","o":2.78,"h":2.88,"l":2.62,"c":2.62,"v":92000},{"d":"1994-07-27","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":1200},{"d":"1994-07-28","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":600},{"d":"1994-07-29","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":2200},{"d":"1994-08-01","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1994-08-02","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1994-08-03","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":2400},{"d":"1994-08-04","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1994-08-05","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1994-08-08","o":2.69,"h":2.94,"l":2.69,"c":2.94,"v":12200},{"d":"1994-08-09","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1994-08-10","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1994-08-11","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1994-08-12","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":2000},{"d":"1994-08-15","o":3,"h":3,"l":2.75,"c":2.75,"v":4600},{"d":"1994-08-16","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":4000},{"d":"1994-08-17","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1994-08-18","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":5400},{"d":"1994-08-19","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-08-22","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":2000},{"d":"1994-08-23","o":3,"h":3,"l":3,"c":3,"v":800},{"d":"1994-08-24","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":4000},{"d":"1994-08-25","o":3,"h":3.12,"l":3,"c":3.12,"v":8600},{"d":"1994-08-26","o":3.12,"h":3.19,"l":3,"c":3.06,"v":26000},{"d":"1994-08-29","o":2.88,"h":3.12,"l":2.88,"c":3,"v":13000},{"d":"1994-08-30","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":13600},{"d":"1994-08-31","o":3,"h":3,"l":3,"c":3,"v":14000},{"d":"1994-09-01","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1994-09-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1994-09-06","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":2000},{"d":"1994-09-07","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"1994-09-08","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"1994-09-09","o":2.88,"h":3.06,"l":2.88,"c":3.06,"v":12800},{"d":"1994-09-12","o":2.94,"h":3.06,"l":2.94,"c":3.06,"v":12600},{"d":"1994-09-13","o":3.12,"h":3.12,"l":3,"c":3.06,"v":38400},{"d":"1994-09-14","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"1994-09-15","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"1994-09-16","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":200},{"d":"1994-09-19","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1994-09-20","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1994-09-21","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1994-09-22","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1994-09-23","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1994-09-26","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":400},{"d":"1994-09-27","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1994-09-28","o":3.06,"h":3.12,"l":3.06,"c":3.06,"v":60000},{"d":"1994-09-29","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"1994-09-30","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":800},{"d":"1994-10-03","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":2000},{"d":"1994-10-04","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1994-10-05","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":15200},{"d":"1994-10-06","o":2.94,"h":2.94,"l":2.81,"c":2.81,"v":2000},{"d":"1994-10-07","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1994-10-10","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":200},{"d":"1994-10-11","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1994-10-12","o":2.94,"h":2.94,"l":2.69,"c":2.81,"v":10600},{"d":"1994-10-13","o":2.88,"h":2.88,"l":2.78,"c":2.78,"v":24400},{"d":"1994-10-14","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":0},{"d":"1994-10-17","o":2.69,"h":2.88,"l":2.62,"c":2.75,"v":80400},{"d":"1994-10-18","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":600},{"d":"1994-10-19","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":24600},{"d":"1994-10-20","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2000},{"d":"1994-10-21","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-10-24","o":2.88,"h":2.88,"l":2.69,"c":2.69,"v":1800},{"d":"1994-10-25","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":200},{"d":"1994-10-26","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":200},{"d":"1994-10-27","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":0},{"d":"1994-10-28","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":0},{"d":"1994-10-31","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":2800},{"d":"1994-11-01","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2000},{"d":"1994-11-02","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-11-03","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":200},{"d":"1994-11-04","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1994-11-07","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":20000},{"d":"1994-11-08","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":0},{"d":"1994-11-09","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":1000},{"d":"1994-11-10","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":200},{"d":"1994-11-11","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":4000},{"d":"1994-11-14","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1994-11-15","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1994-11-16","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1994-11-17","o":2.75,"h":2.88,"l":2.69,"c":2.69,"v":27000},{"d":"1994-11-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2000},{"d":"1994-11-21","o":2.53,"h":2.56,"l":2.53,"c":2.56,"v":10000},{"d":"1994-11-22","o":2.62,"h":2.75,"l":2.5,"c":2.69,"v":29200},{"d":"1994-11-23","o":2.69,"h":2.75,"l":2.5,"c":2.5,"v":20400},{"d":"1994-11-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1994-11-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1994-11-29","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":31000},{"d":"1994-11-30","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":48400},{"d":"1994-12-01","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":77000},{"d":"1994-12-02","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":9400},{"d":"1994-12-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":600},{"d":"1994-12-06","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":200},{"d":"1994-12-07","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1994-12-08","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1994-12-09","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1994-12-12","o":2.62,"h":2.62,"l":2.44,"c":2.44,"v":1400},{"d":"1994-12-13","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1994-12-14","o":2.44,"h":2.62,"l":2.44,"c":2.62,"v":8600},{"d":"1994-12-15","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":6200},{"d":"1994-12-16","o":2.38,"h":2.5,"l":2.25,"c":2.27,"v":52000},{"d":"1994-12-19","o":2.27,"h":2.27,"l":2.27,"c":2.27,"v":0},{"d":"1994-12-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3000},{"d":"1994-12-21","o":2.31,"h":2.38,"l":2.25,"c":2.25,"v":30000},{"d":"1994-12-22","o":2.31,"h":2.5,"l":2.25,"c":2.5,"v":156600},{"d":"1994-12-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1000},{"d":"1994-12-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1000},{"d":"1994-12-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1994-12-29","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"1994-12-30","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":9200},{"d":"1995-01-03","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":1600},{"d":"1995-01-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":400},{"d":"1995-01-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1995-01-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":800},{"d":"1995-01-09","o":2.5,"h":2.62,"l":2.38,"c":2.53,"v":55800},{"d":"1995-01-10","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":2000},{"d":"1995-01-11","o":2.69,"h":2.69,"l":2.62,"c":2.62,"v":800},{"d":"1995-01-12","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1995-01-13","o":2.5,"h":2.69,"l":2.5,"c":2.69,"v":400},{"d":"1995-01-16","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":9400},{"d":"1995-01-17","o":2.5,"h":2.69,"l":2.5,"c":2.69,"v":32800},{"d":"1995-01-18","o":2.69,"h":2.69,"l":2.5,"c":2.69,"v":11000},{"d":"1995-01-19","o":2.56,"h":2.69,"l":2.5,"c":2.62,"v":103400},{"d":"1995-01-20","o":2.5,"h":2.75,"l":2.5,"c":2.62,"v":41600},{"d":"1995-01-23","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":400},{"d":"1995-01-24","o":2.56,"h":2.62,"l":2.56,"c":2.56,"v":2200},{"d":"1995-01-25","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":6000},{"d":"1995-01-26","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":400},{"d":"1995-01-27","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":5000},{"d":"1995-01-30","o":2.69,"h":2.88,"l":2.69,"c":2.81,"v":4000},{"d":"1995-01-31","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1995-02-01","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1995-02-02","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":5400},{"d":"1995-02-03","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1995-02-06","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1995-02-07","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1995-02-08","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1995-02-09","o":3,"h":3,"l":3,"c":3,"v":600},{"d":"1995-02-10","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":4200},{"d":"1995-02-13","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1995-02-14","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1995-02-15","o":2.75,"h":3,"l":2.75,"c":3,"v":3400},{"d":"1995-02-16","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1995-02-17","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1995-02-21","o":3,"h":3.12,"l":2.88,"c":3,"v":39200},{"d":"1995-02-22","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1995-02-23","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1995-02-24","o":3.06,"h":3.06,"l":2.94,"c":2.94,"v":12000},{"d":"1995-02-27","o":3.06,"h":3.06,"l":3,"c":3,"v":22800},{"d":"1995-02-28","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1995-03-01","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1995-03-02","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":400},{"d":"1995-03-03","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1995-03-06","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1995-03-07","o":2.75,"h":2.84,"l":2.75,"c":2.75,"v":33600},{"d":"1995-03-08","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":3000},{"d":"1995-03-09","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":0},{"d":"1995-03-10","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":200},{"d":"1995-03-13","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1995-03-14","o":2.69,"h":2.72,"l":2.69,"c":2.72,"v":80400},{"d":"1995-03-15","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":1200},{"d":"1995-03-16","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":150000},{"d":"1995-03-17","o":2.69,"h":2.72,"l":2.69,"c":2.72,"v":8000},{"d":"1995-03-20","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":800},{"d":"1995-03-21","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":14000},{"d":"1995-03-22","o":2.91,"h":2.91,"l":2.81,"c":2.81,"v":18000},{"d":"1995-03-23","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":600},{"d":"1995-03-24","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":200},{"d":"1995-03-27","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1995-03-28","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1995-03-29","o":2.69,"h":2.75,"l":2.69,"c":2.72,"v":14800},{"d":"1995-03-30","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"1995-03-31","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":23200},{"d":"1995-04-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-04-04","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-04-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-04-06","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":1200},{"d":"1995-04-07","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1995-04-10","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1995-04-11","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1995-04-12","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1995-04-13","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":9400},{"d":"1995-04-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-04-18","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":20200},{"d":"1995-04-19","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":68600},{"d":"1995-04-20","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":200},{"d":"1995-04-21","o":2.75,"h":3,"l":2.69,"c":2.91,"v":65600},{"d":"1995-04-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1000},{"d":"1995-04-25","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":5800},{"d":"1995-04-26","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1995-04-27","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":400},{"d":"1995-04-28","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":400},{"d":"1995-05-01","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1995-05-02","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":270600},{"d":"1995-05-03","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1995-05-04","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1000},{"d":"1995-05-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-05-08","o":2.75,"h":3.06,"l":2.75,"c":2.75,"v":7200},{"d":"1995-05-09","o":2.78,"h":3.06,"l":2.78,"c":2.88,"v":33600},{"d":"1995-05-10","o":2.84,"h":2.91,"l":2.75,"c":2.75,"v":95800},{"d":"1995-05-11","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2600},{"d":"1995-05-12","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-05-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-05-16","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-05-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2600},{"d":"1995-05-18","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-05-19","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-05-22","o":2.94,"h":2.94,"l":2.75,"c":2.75,"v":4000},{"d":"1995-05-23","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":51800},{"d":"1995-05-24","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":15400},{"d":"1995-05-25","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":24000},{"d":"1995-05-26","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":24200},{"d":"1995-05-30","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1995-05-31","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":5200},{"d":"1995-06-01","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":1800},{"d":"1995-06-02","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1995-06-05","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1995-06-06","o":2.72,"h":2.88,"l":2.69,"c":2.88,"v":22000},{"d":"1995-06-07","o":2.62,"h":2.88,"l":2.62,"c":2.81,"v":70200},{"d":"1995-06-08","o":2.81,"h":2.81,"l":2.69,"c":2.81,"v":16200},{"d":"1995-06-09","o":2.62,"h":2.81,"l":2.62,"c":2.62,"v":17600},{"d":"1995-06-12","o":2.62,"h":2.81,"l":2.62,"c":2.69,"v":22800},{"d":"1995-06-13","o":2.66,"h":2.81,"l":2.62,"c":2.81,"v":67400},{"d":"1995-06-14","o":2.81,"h":2.81,"l":2.69,"c":2.81,"v":22600},{"d":"1995-06-15","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":6000},{"d":"1995-06-16","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":2000},{"d":"1995-06-19","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":2000},{"d":"1995-06-20","o":2.69,"h":2.81,"l":2.66,"c":2.66,"v":72000},{"d":"1995-06-21","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":11000},{"d":"1995-06-22","o":2.81,"h":2.81,"l":2.62,"c":2.81,"v":134400},{"d":"1995-06-23","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":9200},{"d":"1995-06-26","o":2.62,"h":2.75,"l":2.5,"c":2.75,"v":13800},{"d":"1995-06-27","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":11000},{"d":"1995-06-28","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":1000},{"d":"1995-06-29","o":2.59,"h":2.81,"l":2.5,"c":2.81,"v":222800},{"d":"1995-06-30","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":1000},{"d":"1995-07-03","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1995-07-05","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":4400},{"d":"1995-07-06","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":2200},{"d":"1995-07-07","o":2.56,"h":2.81,"l":2.56,"c":2.56,"v":5400},{"d":"1995-07-10","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":400},{"d":"1995-07-11","o":2.56,"h":2.81,"l":2.56,"c":2.81,"v":15000},{"d":"1995-07-12","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":400},{"d":"1995-07-13","o":2.56,"h":2.75,"l":2.56,"c":2.56,"v":24000},{"d":"1995-07-14","o":2.69,"h":2.69,"l":2.56,"c":2.56,"v":14400},{"d":"1995-07-17","o":2.81,"h":2.81,"l":2.56,"c":2.56,"v":800},{"d":"1995-07-18","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1995-07-19","o":2.56,"h":2.81,"l":2.56,"c":2.56,"v":3400},{"d":"1995-07-20","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":2000},{"d":"1995-07-21","o":2.56,"h":2.81,"l":2.56,"c":2.75,"v":2000},{"d":"1995-07-24","o":2.56,"h":2.81,"l":2.56,"c":2.81,"v":2200},{"d":"1995-07-25","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":600},{"d":"1995-07-26","o":2.56,"h":2.62,"l":2.56,"c":2.62,"v":24800},{"d":"1995-07-27","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":20000},{"d":"1995-07-28","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1995-07-31","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":7400},{"d":"1995-08-01","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":2000},{"d":"1995-08-02","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1995-08-03","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":2000},{"d":"1995-08-04","o":2.5,"h":2.69,"l":2.5,"c":2.69,"v":2400},{"d":"1995-08-07","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1400},{"d":"1995-08-08","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1995-08-09","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1995-08-10","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1995-08-11","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1995-08-14","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":1000},{"d":"1995-08-15","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":83600},{"d":"1995-08-16","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1995-08-17","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1995-08-18","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1995-08-21","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":3000},{"d":"1995-08-22","o":2.38,"h":2.5,"l":2.25,"c":2.5,"v":69600},{"d":"1995-08-23","o":2.56,"h":2.56,"l":2.38,"c":2.38,"v":5600},{"d":"1995-08-24","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":8400},{"d":"1995-08-25","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":12000},{"d":"1995-08-28","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":8400},{"d":"1995-08-29","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1995-08-30","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1995-08-31","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1995-09-01","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":66000},{"d":"1995-09-05","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":400},{"d":"1995-09-06","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":200},{"d":"1995-09-07","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-09-08","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-09-11","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":6000},{"d":"1995-09-12","o":2.38,"h":2.56,"l":2.38,"c":2.38,"v":8600},{"d":"1995-09-13","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":2000},{"d":"1995-09-14","o":2.56,"h":2.56,"l":2.5,"c":2.56,"v":11600},{"d":"1995-09-15","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":8200},{"d":"1995-09-18","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":5400},{"d":"1995-09-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1995-09-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1995-09-21","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":600},{"d":"1995-09-22","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":26000},{"d":"1995-09-25","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-09-26","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-09-27","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":1200},{"d":"1995-09-28","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":2000},{"d":"1995-09-29","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-10-02","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1400},{"d":"1995-10-03","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-10-04","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":200},{"d":"1995-10-05","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":37000},{"d":"1995-10-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1995-10-09","o":2.44,"h":2.44,"l":2.38,"c":2.38,"v":9000},{"d":"1995-10-10","o":2.25,"h":2.31,"l":2.25,"c":2.31,"v":7200},{"d":"1995-10-11","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":0},{"d":"1995-10-12","o":2.44,"h":2.5,"l":2.38,"c":2.5,"v":42600},{"d":"1995-10-13","o":2.44,"h":2.5,"l":2.44,"c":2.44,"v":1400},{"d":"1995-10-16","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1000},{"d":"1995-10-17","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-10-18","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-10-19","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-10-20","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":2000},{"d":"1995-10-23","o":2.31,"h":2.38,"l":2.25,"c":2.31,"v":17600},{"d":"1995-10-24","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":0},{"d":"1995-10-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":8000},{"d":"1995-10-26","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":13000},{"d":"1995-10-27","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-10-30","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-10-31","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-11-01","o":2.31,"h":2.38,"l":2.25,"c":2.25,"v":6600},{"d":"1995-11-02","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":11000},{"d":"1995-11-03","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1800},{"d":"1995-11-06","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-11-07","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":200},{"d":"1995-11-08","o":2.38,"h":2.44,"l":2.31,"c":2.44,"v":12200},{"d":"1995-11-09","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":16000},{"d":"1995-11-10","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":400},{"d":"1995-11-13","o":2.41,"h":2.44,"l":2.38,"c":2.44,"v":21600},{"d":"1995-11-14","o":2.38,"h":2.41,"l":2.38,"c":2.38,"v":23200},{"d":"1995-11-15","o":2.38,"h":2.44,"l":2.31,"c":2.33,"v":77200},{"d":"1995-11-16","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1995-11-17","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1995-11-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3800},{"d":"1995-11-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":200},{"d":"1995-11-22","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2600},{"d":"1995-11-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1995-11-27","o":2.25,"h":2.25,"l":2.12,"c":2.12,"v":11400},{"d":"1995-11-28","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":9000},{"d":"1995-11-29","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1995-11-30","o":2.12,"h":2.38,"l":2.12,"c":2.38,"v":2400},{"d":"1995-12-01","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":600},{"d":"1995-12-04","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":15000},{"d":"1995-12-05","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":8000},{"d":"1995-12-06","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":600},{"d":"1995-12-07","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":200},{"d":"1995-12-08","o":2.12,"h":2.38,"l":2.12,"c":2.38,"v":4200},{"d":"1995-12-11","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1995-12-12","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":11000},{"d":"1995-12-13","o":2.12,"h":2.38,"l":2.12,"c":2.12,"v":3800},{"d":"1995-12-14","o":2.31,"h":2.31,"l":2.12,"c":2.12,"v":2800},{"d":"1995-12-15","o":2.22,"h":2.22,"l":2.12,"c":2.12,"v":4400},{"d":"1995-12-18","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":5200},{"d":"1995-12-19","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":11000},{"d":"1995-12-20","o":2.19,"h":2.19,"l":1.94,"c":2.06,"v":95400},{"d":"1995-12-21","o":2,"h":2,"l":1.94,"c":1.94,"v":2600},{"d":"1995-12-22","o":2.03,"h":2.19,"l":2.03,"c":2.06,"v":9400},{"d":"1995-12-26","o":2.19,"h":2.19,"l":2.06,"c":2.06,"v":21800},{"d":"1995-12-27","o":2.06,"h":2.19,"l":2.06,"c":2.19,"v":5600},{"d":"1995-12-28","o":2.19,"h":2.19,"l":2.06,"c":2.06,"v":2400},{"d":"1995-12-29","o":2.12,"h":2.19,"l":2.06,"c":2.19,"v":7000},{"d":"1996-01-02","o":2.19,"h":2.19,"l":2.06,"c":2.19,"v":20000},{"d":"1996-01-03","o":2.19,"h":2.31,"l":2.19,"c":2.31,"v":800},{"d":"1996-01-04","o":2.31,"h":2.31,"l":2.19,"c":2.19,"v":6800},{"d":"1996-01-05","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":2000},{"d":"1996-01-08","o":2.31,"h":2.31,"l":2.16,"c":2.16,"v":3600},{"d":"1996-01-09","o":2.25,"h":2.31,"l":2.12,"c":2.12,"v":2600},{"d":"1996-01-10","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":200},{"d":"1996-01-11","o":2.19,"h":2.19,"l":2.06,"c":2.06,"v":800},{"d":"1996-01-12","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1996-01-15","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":10400},{"d":"1996-01-16","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1996-01-17","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1996-01-18","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":2000},{"d":"1996-01-19","o":2.19,"h":2.19,"l":2.06,"c":2.06,"v":52800},{"d":"1996-01-22","o":2,"h":2,"l":2,"c":2,"v":6400},{"d":"1996-01-23","o":2.19,"h":2.19,"l":2.12,"c":2.19,"v":2400},{"d":"1996-01-24","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"1996-01-25","o":2.19,"h":2.19,"l":2.06,"c":2.12,"v":36000},{"d":"1996-01-26","o":2.06,"h":2.19,"l":2.06,"c":2.19,"v":16600},{"d":"1996-01-29","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":2000},{"d":"1996-01-30","o":2,"h":2.16,"l":2,"c":2,"v":9800},{"d":"1996-01-31","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1996-02-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1996-02-02","o":2.25,"h":2.25,"l":2,"c":2.25,"v":1800},{"d":"1996-02-05","o":2.25,"h":2.25,"l":2,"c":2,"v":4600},{"d":"1996-02-06","o":2,"h":2,"l":2,"c":2,"v":600},{"d":"1996-02-07","o":2,"h":2.06,"l":2,"c":2.06,"v":3000},{"d":"1996-02-08","o":2.06,"h":2.06,"l":2,"c":2,"v":5400},{"d":"1996-02-09","o":2,"h":2.25,"l":2,"c":2.25,"v":4000},{"d":"1996-02-12","o":2,"h":2,"l":2,"c":2,"v":200},{"d":"1996-02-13","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1996-02-14","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1996-02-15","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1996-02-16","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":119400},{"d":"1996-02-20","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":296000},{"d":"1996-02-21","o":2.25,"h":2.25,"l":2,"c":2,"v":1000},{"d":"1996-02-22","o":2.06,"h":2.19,"l":2.06,"c":2.19,"v":54800},{"d":"1996-02-23","o":2,"h":2.25,"l":2,"c":2,"v":11800},{"d":"1996-02-26","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1996-02-27","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":200},{"d":"1996-02-28","o":2.19,"h":2.19,"l":2,"c":2.06,"v":42400},{"d":"1996-02-29","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":61200},{"d":"1996-03-01","o":2.19,"h":2.19,"l":2,"c":2.19,"v":7200},{"d":"1996-03-04","o":2.19,"h":2.19,"l":2,"c":2,"v":400},{"d":"1996-03-05","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":36000},{"d":"1996-03-06","o":2,"h":2.19,"l":2,"c":2.19,"v":26000},{"d":"1996-03-07","o":2,"h":2.06,"l":2,"c":2.06,"v":86000},{"d":"1996-03-08","o":2.12,"h":2.12,"l":2,"c":2.03,"v":18200},{"d":"1996-03-11","o":2.12,"h":2.12,"l":2,"c":2.03,"v":80200},{"d":"1996-03-12","o":2.12,"h":2.12,"l":2,"c":2.12,"v":63200},{"d":"1996-03-13","o":2,"h":2.12,"l":2,"c":2.12,"v":38400},{"d":"1996-03-14","o":2.12,"h":2.12,"l":2.06,"c":2.06,"v":43000},{"d":"1996-03-15","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":10600},{"d":"1996-03-18","o":2.03,"h":2.06,"l":2.03,"c":2.06,"v":54200},{"d":"1996-03-19","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1996-03-20","o":2,"h":2.03,"l":2,"c":2.03,"v":13800},{"d":"1996-03-21","o":2.06,"h":2.06,"l":2,"c":2.03,"v":45200},{"d":"1996-03-22","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":2000},{"d":"1996-03-25","o":2.03,"h":2.06,"l":2.03,"c":2.06,"v":6800},{"d":"1996-03-26","o":2,"h":2,"l":2,"c":2,"v":20400},{"d":"1996-03-27","o":2,"h":2.12,"l":2,"c":2.09,"v":370200},{"d":"1996-03-28","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":2000},{"d":"1996-03-29","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1996-04-01","o":2,"h":2,"l":2,"c":2,"v":4000},{"d":"1996-04-02","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1996-04-03","o":2.06,"h":2.06,"l":2.03,"c":2.03,"v":26000},{"d":"1996-04-04","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":0},{"d":"1996-04-08","o":2,"h":2.25,"l":2,"c":2.25,"v":24600},{"d":"1996-04-09","o":2.38,"h":2.38,"l":2.19,"c":2.38,"v":4200},{"d":"1996-04-10","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1996-04-11","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":400},{"d":"1996-04-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":10600},{"d":"1996-04-15","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1996-04-16","o":2.38,"h":2.62,"l":2.31,"c":2.62,"v":38000},{"d":"1996-04-17","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":135000},{"d":"1996-04-18","o":2.5,"h":2.78,"l":2.5,"c":2.78,"v":59800},{"d":"1996-04-19","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":24400},{"d":"1996-04-22","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":2800},{"d":"1996-04-23","o":2.56,"h":2.62,"l":2.56,"c":2.56,"v":22400},{"d":"1996-04-24","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":15600},{"d":"1996-04-25","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":0},{"d":"1996-04-26","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":0},{"d":"1996-04-29","o":2.44,"h":2.53,"l":2.44,"c":2.53,"v":43000},{"d":"1996-04-30","o":2.44,"h":2.44,"l":2.38,"c":2.41,"v":19600},{"d":"1996-05-01","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":200},{"d":"1996-05-02","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1996-05-03","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1996-05-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":600},{"d":"1996-05-07","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":7200},{"d":"1996-05-08","o":2.44,"h":2.44,"l":2.38,"c":2.38,"v":51000},{"d":"1996-05-09","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1996-05-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":6000},{"d":"1996-05-13","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":6000},{"d":"1996-05-14","o":2.44,"h":2.44,"l":2.38,"c":2.38,"v":9000},{"d":"1996-05-15","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1996-05-16","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1996-05-17","o":2.56,"h":2.56,"l":2.38,"c":2.38,"v":4200},{"d":"1996-05-20","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":6000},{"d":"1996-05-21","o":2.38,"h":2.56,"l":2.38,"c":2.56,"v":2000},{"d":"1996-05-22","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1996-05-23","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":6000},{"d":"1996-05-24","o":2.56,"h":2.56,"l":2.47,"c":2.56,"v":8800},{"d":"1996-05-28","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1996-05-29","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1996-05-30","o":2.5,"h":2.69,"l":2.5,"c":2.69,"v":31600},{"d":"1996-05-31","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1000},{"d":"1996-06-03","o":2.69,"h":2.75,"l":2.56,"c":2.75,"v":7400},{"d":"1996-06-04","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":2000},{"d":"1996-06-05","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1996-06-06","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1800},{"d":"1996-06-07","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1996-06-10","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1996-06-11","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1996-06-12","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1996-06-13","o":2.69,"h":3.06,"l":2.69,"c":2.97,"v":54200},{"d":"1996-06-14","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":4200},{"d":"1996-06-17","o":2.88,"h":3.06,"l":2.88,"c":3.06,"v":12600},{"d":"1996-06-18","o":3.06,"h":3.06,"l":2.88,"c":2.88,"v":11800},{"d":"1996-06-19","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":2000},{"d":"1996-06-20","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1996-06-21","o":2.88,"h":2.91,"l":2.88,"c":2.91,"v":30000},{"d":"1996-06-24","o":3,"h":3,"l":2.97,"c":2.97,"v":1600},{"d":"1996-06-25","o":3,"h":3,"l":2.88,"c":2.94,"v":69800},{"d":"1996-06-26","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":73400},{"d":"1996-06-27","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":3400},{"d":"1996-06-28","o":3,"h":3,"l":2.81,"c":2.81,"v":12400},{"d":"1996-07-01","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":800},{"d":"1996-07-02","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-07-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1200},{"d":"1996-07-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-07-08","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":123400},{"d":"1996-07-09","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-07-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1996-07-11","o":2.81,"h":2.94,"l":2.75,"c":2.75,"v":19400},{"d":"1996-07-12","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":4200},{"d":"1996-07-15","o":2.69,"h":2.94,"l":2.69,"c":2.94,"v":4000},{"d":"1996-07-16","o":2.69,"h":2.81,"l":2.62,"c":2.69,"v":77000},{"d":"1996-07-17","o":2.62,"h":2.81,"l":2.62,"c":2.81,"v":13600},{"d":"1996-07-18","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2000},{"d":"1996-07-19","o":2.75,"h":2.75,"l":2.69,"c":2.75,"v":5400},{"d":"1996-07-22","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":400},{"d":"1996-07-23","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1996-07-24","o":2.62,"h":2.75,"l":2.56,"c":2.69,"v":22400},{"d":"1996-07-25","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1996-07-26","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1996-07-29","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1996-07-30","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":400},{"d":"1996-07-31","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":4000},{"d":"1996-08-01","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1996-08-02","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1000},{"d":"1996-08-05","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":3000},{"d":"1996-08-06","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":600},{"d":"1996-08-07","o":2.75,"h":2.75,"l":2.56,"c":2.66,"v":11000},{"d":"1996-08-08","o":2.56,"h":2.69,"l":2.56,"c":2.56,"v":18000},{"d":"1996-08-09","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":20000},{"d":"1996-08-12","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1996-08-13","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1996-08-14","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1996-08-15","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":11400},{"d":"1996-08-16","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":0},{"d":"1996-08-19","o":2.69,"h":3.25,"l":2.69,"c":3,"v":269800},{"d":"1996-08-20","o":3.12,"h":3.62,"l":2.88,"c":3.44,"v":311200},{"d":"1996-08-21","o":3.44,"h":3.44,"l":3.19,"c":3.44,"v":85200},{"d":"1996-08-22","o":3.44,"h":3.56,"l":3.25,"c":3.56,"v":87800},{"d":"1996-08-23","o":3.56,"h":4.06,"l":3.44,"c":4.06,"v":289800},{"d":"1996-08-26","o":4.25,"h":4.38,"l":4.06,"c":4.25,"v":469600},{"d":"1996-08-27","o":4.38,"h":4.38,"l":4.06,"c":4.25,"v":129400},{"d":"1996-08-28","o":4.25,"h":4.25,"l":3.88,"c":4.06,"v":130200},{"d":"1996-08-29","o":4,"h":4,"l":3.56,"c":3.75,"v":64200},{"d":"1996-08-30","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":62400},{"d":"1996-09-03","o":3.5,"h":3.88,"l":3.5,"c":3.75,"v":127600},{"d":"1996-09-04","o":3.81,"h":3.81,"l":3.62,"c":3.69,"v":8600},{"d":"1996-09-05","o":3.62,"h":3.75,"l":3.56,"c":3.69,"v":27600},{"d":"1996-09-06","o":3.56,"h":3.69,"l":3.56,"c":3.56,"v":25200},{"d":"1996-09-09","o":3.56,"h":3.75,"l":3.56,"c":3.75,"v":10400},{"d":"1996-09-10","o":3.56,"h":3.75,"l":3.56,"c":3.75,"v":5600},{"d":"1996-09-11","o":3.75,"h":3.75,"l":3.56,"c":3.62,"v":3400},{"d":"1996-09-12","o":3.56,"h":3.69,"l":3.44,"c":3.5,"v":18400},{"d":"1996-09-13","o":3.62,"h":3.62,"l":3.38,"c":3.62,"v":54400},{"d":"1996-09-16","o":3.62,"h":3.88,"l":3.38,"c":3.88,"v":87400},{"d":"1996-09-17","o":3.88,"h":4,"l":3.75,"c":3.94,"v":46000},{"d":"1996-09-18","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":14200},{"d":"1996-09-19","o":3.75,"h":3.94,"l":3.75,"c":3.88,"v":33000},{"d":"1996-09-20","o":3.81,"h":4,"l":3.81,"c":3.81,"v":49400},{"d":"1996-09-23","o":4,"h":4,"l":3.81,"c":3.94,"v":4000},{"d":"1996-09-24","o":4,"h":4.12,"l":3.94,"c":4.06,"v":70800},{"d":"1996-09-25","o":4.12,"h":4.12,"l":3.94,"c":3.94,"v":17800},{"d":"1996-09-26","o":3.94,"h":4.19,"l":3.94,"c":4.12,"v":13600},{"d":"1996-09-27","o":4.19,"h":4.38,"l":4.12,"c":4.38,"v":122400},{"d":"1996-09-30","o":4.5,"h":4.69,"l":4.44,"c":4.56,"v":260600},{"d":"1996-10-01","o":4.5,"h":4.69,"l":4.5,"c":4.62,"v":137600},{"d":"1996-10-02","o":4.62,"h":4.88,"l":4.5,"c":4.81,"v":217200},{"d":"1996-10-03","o":4.81,"h":4.81,"l":4.56,"c":4.69,"v":131800},{"d":"1996-10-04","o":4.62,"h":4.75,"l":4.56,"c":4.69,"v":17200},{"d":"1996-10-07","o":4.69,"h":4.75,"l":4.5,"c":4.5,"v":100800},{"d":"1996-10-08","o":4.5,"h":4.62,"l":3.94,"c":4.06,"v":214200},{"d":"1996-10-09","o":4,"h":4.12,"l":3.75,"c":3.88,"v":134800},{"d":"1996-10-10","o":3.94,"h":4,"l":3.81,"c":3.81,"v":46000},{"d":"1996-10-11","o":3.81,"h":3.94,"l":3.81,"c":3.81,"v":11600},{"d":"1996-10-14","o":3.94,"h":3.94,"l":3.81,"c":3.88,"v":32000},{"d":"1996-10-15","o":3.81,"h":4.06,"l":3.81,"c":3.94,"v":34200},{"d":"1996-10-16","o":4.06,"h":4.06,"l":3.81,"c":4,"v":80400},{"d":"1996-10-17","o":4,"h":4.12,"l":3.88,"c":4.06,"v":37200},{"d":"1996-10-18","o":4,"h":4.12,"l":3.88,"c":3.88,"v":55800},{"d":"1996-10-21","o":3.88,"h":4,"l":3.88,"c":3.88,"v":54800},{"d":"1996-10-22","o":3.99,"h":3.99,"l":3.88,"c":3.88,"v":1000},{"d":"1996-10-23","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":89600},{"d":"1996-10-24","o":3.88,"h":4,"l":3.81,"c":4,"v":13800},{"d":"1996-10-25","o":4,"h":4,"l":3.81,"c":3.88,"v":40400},{"d":"1996-10-28","o":3.88,"h":4.12,"l":3.88,"c":4.12,"v":54400},{"d":"1996-10-29","o":4,"h":4.12,"l":4,"c":4,"v":10200},{"d":"1996-10-30","o":4.12,"h":4.12,"l":4,"c":4.06,"v":17200},{"d":"1996-10-31","o":4.03,"h":4.19,"l":3.94,"c":4.19,"v":67200},{"d":"1996-11-01","o":4.06,"h":4.25,"l":4.06,"c":4.25,"v":38400},{"d":"1996-11-04","o":4.31,"h":4.56,"l":4.12,"c":4.5,"v":105400},{"d":"1996-11-05","o":4.62,"h":4.69,"l":4.5,"c":4.5,"v":98000},{"d":"1996-11-06","o":4.56,"h":4.56,"l":4.38,"c":4.38,"v":42200},{"d":"1996-11-07","o":4.38,"h":4.62,"l":4.38,"c":4.44,"v":75000},{"d":"1996-11-08","o":4.62,"h":4.69,"l":4.45,"c":4.62,"v":38600},{"d":"1996-11-11","o":4.62,"h":4.75,"l":4.5,"c":4.62,"v":59400},{"d":"1996-11-12","o":4.69,"h":4.88,"l":4.69,"c":4.88,"v":18800},{"d":"1996-11-13","o":4.69,"h":4.88,"l":4.69,"c":4.88,"v":15600},{"d":"1996-11-14","o":4.81,"h":4.81,"l":4.69,"c":4.81,"v":25800},{"d":"1996-11-15","o":4.81,"h":4.81,"l":4.56,"c":4.56,"v":98000},{"d":"1996-11-18","o":4.75,"h":4.75,"l":4.44,"c":4.44,"v":48800},{"d":"1996-11-19","o":4.56,"h":4.56,"l":4.38,"c":4.44,"v":12400},{"d":"1996-11-20","o":4.5,"h":4.69,"l":4.44,"c":4.5,"v":16000},{"d":"1996-11-21","o":4.44,"h":4.62,"l":4.44,"c":4.5,"v":4600},{"d":"1996-11-22","o":4.62,"h":4.62,"l":4.44,"c":4.44,"v":3200},{"d":"1996-11-25","o":5,"h":5.38,"l":4.94,"c":5.31,"v":551000},{"d":"1996-11-26","o":5.5,"h":6.19,"l":5.44,"c":5.88,"v":524200},{"d":"1996-11-27","o":5.81,"h":5.81,"l":5.44,"c":5.56,"v":276800},{"d":"1996-11-29","o":5.56,"h":5.56,"l":5.44,"c":5.5,"v":115000},{"d":"1996-12-02","o":5.5,"h":5.69,"l":5.5,"c":5.62,"v":346000},{"d":"1996-12-03","o":5.75,"h":6.06,"l":5.69,"c":5.88,"v":267800},{"d":"1996-12-04","o":5.94,"h":6.12,"l":5.81,"c":5.94,"v":164400},{"d":"1996-12-05","o":6.06,"h":6.06,"l":5.88,"c":6,"v":157000},{"d":"1996-12-06","o":5.62,"h":6,"l":5.5,"c":5.81,"v":245400},{"d":"1996-12-09","o":6.06,"h":6.56,"l":5.88,"c":6.31,"v":469400},{"d":"1996-12-10","o":6.5,"h":6.94,"l":6.38,"c":6.75,"v":281000},{"d":"1996-12-11","o":6.38,"h":7,"l":6.38,"c":6.59,"v":339600},{"d":"1996-12-12","o":6.62,"h":6.62,"l":6.19,"c":6.44,"v":226200},{"d":"1996-12-13","o":6.19,"h":6.44,"l":6.19,"c":6.44,"v":269400},{"d":"1996-12-16","o":6.44,"h":6.62,"l":6.38,"c":6.44,"v":99600},{"d":"1996-12-17","o":6.5,"h":6.81,"l":6.44,"c":6.75,"v":105800},{"d":"1996-12-18","o":6.81,"h":6.81,"l":6.5,"c":6.69,"v":106800},{"d":"1996-12-19","o":6.69,"h":6.75,"l":6.5,"c":6.69,"v":57600},{"d":"1996-12-20","o":6.75,"h":6.75,"l":6.56,"c":6.62,"v":37400},{"d":"1996-12-23","o":6.75,"h":6.75,"l":6.5,"c":6.72,"v":22800},{"d":"1996-12-24","o":6.56,"h":6.75,"l":6.5,"c":6.75,"v":15000},{"d":"1996-12-26","o":6.75,"h":6.88,"l":6.56,"c":6.75,"v":77600},{"d":"1996-12-27","o":6.69,"h":6.88,"l":6.69,"c":6.75,"v":47000},{"d":"1996-12-30","o":6.88,"h":7,"l":6.69,"c":6.94,"v":89800},{"d":"1996-12-31","o":7.12,"h":7.25,"l":6.88,"c":7.06,"v":172800},{"d":"1997-01-02","o":6.75,"h":7.06,"l":6.69,"c":7,"v":194600},{"d":"1997-01-03","o":7.12,"h":8.19,"l":7.06,"c":8,"v":645000},{"d":"1997-01-06","o":8.5,"h":9.5,"l":8.44,"c":8.75,"v":1021600},{"d":"1997-01-07","o":9.25,"h":9.5,"l":8.81,"c":9.12,"v":411800},{"d":"1997-01-08","o":9.31,"h":9.44,"l":9,"c":9.25,"v":292400},{"d":"1997-01-09","o":9.25,"h":9.38,"l":9,"c":9.31,"v":129200},{"d":"1997-01-10","o":8.75,"h":9.25,"l":8.75,"c":9,"v":143400},{"d":"1997-01-13","o":9.31,"h":9.31,"l":8.94,"c":9.19,"v":347200},{"d":"1997-01-14","o":9.25,"h":9.25,"l":9.06,"c":9.19,"v":163600},{"d":"1997-01-15","o":9.12,"h":9.25,"l":8,"c":8,"v":242200},{"d":"1997-01-16","o":7.69,"h":7.88,"l":6.56,"c":6.81,"v":828000},{"d":"1997-01-17","o":6.38,"h":7.44,"l":6.31,"c":6.94,"v":727000},{"d":"1997-01-20","o":6.75,"h":7.12,"l":6.75,"c":7,"v":317600},{"d":"1997-01-21","o":7.19,"h":7.62,"l":7,"c":7.5,"v":213400},{"d":"1997-01-22","o":7.5,"h":7.94,"l":7.31,"c":7.94,"v":197800},{"d":"1997-01-23","o":8,"h":8.12,"l":7.75,"c":7.88,"v":231200},{"d":"1997-01-24","o":7.5,"h":7.88,"l":7.44,"c":7.62,"v":119400},{"d":"1997-01-27","o":7.62,"h":8,"l":7.12,"c":7.38,"v":88600},{"d":"1997-01-28","o":7.26,"h":7.75,"l":7.26,"c":7.5,"v":86400},{"d":"1997-01-29","o":7.94,"h":8.25,"l":7.56,"c":8.12,"v":231200},{"d":"1997-01-30","o":8.25,"h":8.5,"l":8,"c":8.44,"v":181800},{"d":"1997-01-31","o":8.56,"h":9.25,"l":8.5,"c":9.12,"v":283200},{"d":"1997-02-03","o":9.12,"h":10.25,"l":9,"c":10.12,"v":711400},{"d":"1997-02-04","o":10.5,"h":10.62,"l":9.69,"c":9.94,"v":359600},{"d":"1997-02-05","o":10.12,"h":10.12,"l":9.12,"c":9.25,"v":232800},{"d":"1997-02-06","o":9.31,"h":9.62,"l":9,"c":9.62,"v":202800},{"d":"1997-02-07","o":9.62,"h":10.19,"l":9.56,"c":10,"v":134000},{"d":"1997-02-10","o":10.56,"h":11.19,"l":10.38,"c":10.75,"v":341400},{"d":"1997-02-11","o":10.81,"h":11,"l":10.56,"c":10.62,"v":221400},{"d":"1997-02-12","o":10.75,"h":10.75,"l":9.88,"c":10.19,"v":214800},{"d":"1997-02-13","o":9.88,"h":10.12,"l":9.38,"c":9.69,"v":222200},{"d":"1997-02-14","o":9.56,"h":9.75,"l":9.12,"c":9.5,"v":179400},{"d":"1997-02-18","o":9.62,"h":10,"l":8.75,"c":10,"v":351000},{"d":"1997-02-19","o":9.69,"h":10.25,"l":9.69,"c":10.12,"v":72400},{"d":"1997-02-20","o":9.75,"h":10.31,"l":9.44,"c":9.44,"v":163600},{"d":"1997-02-21","o":9,"h":9.44,"l":8.38,"c":9.19,"v":139000},{"d":"1997-02-24","o":9.75,"h":9.81,"l":8.88,"c":9,"v":169400},{"d":"1997-02-25","o":9.38,"h":9.38,"l":8.56,"c":8.56,"v":221000},{"d":"1997-02-26","o":8.62,"h":9,"l":7.81,"c":8.19,"v":166200},{"d":"1997-02-27","o":7.62,"h":8.19,"l":7,"c":7.25,"v":229200},{"d":"1997-02-28","o":6.94,"h":7.69,"l":6.5,"c":7.38,"v":211200},{"d":"1997-03-03","o":7.94,"h":8.25,"l":7.44,"c":8,"v":144600},{"d":"1997-03-04","o":8.19,"h":8.5,"l":7.81,"c":8.25,"v":139400},{"d":"1997-03-05","o":8.25,"h":8.31,"l":7.81,"c":8.06,"v":44800},{"d":"1997-03-06","o":8.25,"h":8.25,"l":7.88,"c":8,"v":63600},{"d":"1997-03-07","o":8.06,"h":8.25,"l":7.88,"c":8,"v":63400},{"d":"1997-03-10","o":7.94,"h":8.25,"l":7.38,"c":7.56,"v":110000},{"d":"1997-03-11","o":7.5,"h":7.94,"l":7.25,"c":7.31,"v":41600},{"d":"1997-03-12","o":7.19,"h":7.38,"l":6.94,"c":7.12,"v":83400},{"d":"1997-03-13","o":7.12,"h":7.19,"l":6.62,"c":6.81,"v":74600},{"d":"1997-03-14","o":6.81,"h":7.12,"l":6.69,"c":6.81,"v":56200},{"d":"1997-03-17","o":6.75,"h":6.88,"l":6.19,"c":6.25,"v":161000},{"d":"1997-03-18","o":6.69,"h":6.75,"l":5.38,"c":5.88,"v":161800},{"d":"1997-03-19","o":5.81,"h":6.25,"l":5.5,"c":5.5,"v":159200},{"d":"1997-03-20","o":5.5,"h":6.31,"l":5.5,"c":6.12,"v":104600},{"d":"1997-03-21","o":6.12,"h":7,"l":6.12,"c":6.88,"v":221200},{"d":"1997-03-24","o":6.88,"h":7.12,"l":6.56,"c":6.56,"v":104000},{"d":"1997-03-25","o":6.25,"h":6.81,"l":5.94,"c":6.81,"v":155600},{"d":"1997-03-26","o":6.88,"h":6.88,"l":6.38,"c":6.56,"v":66000},{"d":"1997-03-27","o":6.5,"h":6.88,"l":6.06,"c":6.06,"v":102000},{"d":"1997-03-31","o":6.06,"h":6.25,"l":5.88,"c":6.25,"v":26000},{"d":"1997-04-01","o":6.06,"h":7,"l":5.88,"c":6.38,"v":111000},{"d":"1997-04-02","o":6.75,"h":6.75,"l":6.25,"c":6.31,"v":38200},{"d":"1997-04-03","o":6.69,"h":6.75,"l":6.38,"c":6.75,"v":15800},{"d":"1997-04-04","o":6.75,"h":7.06,"l":6.44,"c":6.75,"v":84000},{"d":"1997-04-07","o":6.75,"h":7.12,"l":6.69,"c":7.06,"v":37400},{"d":"1997-04-08","o":6.81,"h":7.12,"l":6.75,"c":6.75,"v":69400},{"d":"1997-04-09","o":7.06,"h":7.06,"l":6.62,"c":6.75,"v":66000},{"d":"1997-04-10","o":6.62,"h":6.75,"l":6.44,"c":6.57,"v":31400},{"d":"1997-04-11","o":6.44,"h":6.75,"l":6.44,"c":6.69,"v":40800},{"d":"1997-04-14","o":6.75,"h":6.81,"l":6.5,"c":6.56,"v":26600},{"d":"1997-04-15","o":6.56,"h":7,"l":6.56,"c":6.62,"v":29600},{"d":"1997-04-16","o":6.62,"h":7,"l":6.62,"c":6.88,"v":16800},{"d":"1997-04-17","o":7,"h":7.06,"l":6.5,"c":6.62,"v":30400},{"d":"1997-04-18","o":6.56,"h":6.88,"l":6.31,"c":6.44,"v":57800},{"d":"1997-04-21","o":6.44,"h":6.75,"l":6.38,"c":6.56,"v":15200},{"d":"1997-04-22","o":6.38,"h":6.69,"l":6,"c":6.25,"v":49600},{"d":"1997-04-23","o":6.01,"h":6.38,"l":6,"c":6,"v":19000},{"d":"1997-04-24","o":6.38,"h":6.44,"l":6,"c":6.38,"v":10000},{"d":"1997-04-25","o":6.38,"h":6.62,"l":6.25,"c":6.31,"v":15600},{"d":"1997-04-28","o":6.31,"h":6.62,"l":6.31,"c":6.31,"v":26200},{"d":"1997-04-29","o":6.38,"h":6.44,"l":6.31,"c":6.44,"v":12000},{"d":"1997-04-30","o":6.38,"h":6.62,"l":6.31,"c":6.31,"v":29400},{"d":"1997-05-01","o":6.31,"h":6.38,"l":6.19,"c":6.31,"v":45200},{"d":"1997-05-02","o":6.12,"h":6.44,"l":6,"c":6.25,"v":47000},{"d":"1997-05-05","o":6.38,"h":6.44,"l":5.94,"c":6.44,"v":62800},{"d":"1997-05-06","o":6.31,"h":6.5,"l":6.19,"c":6.38,"v":159200},{"d":"1997-05-07","o":6.5,"h":7.31,"l":6.25,"c":7.16,"v":141200},{"d":"1997-05-08","o":7.31,"h":7.31,"l":6.69,"c":6.69,"v":63600},{"d":"1997-05-09","o":7.06,"h":7.12,"l":6.69,"c":7.12,"v":23400},{"d":"1997-05-12","o":7.31,"h":7.31,"l":6.88,"c":6.88,"v":19400},{"d":"1997-05-13","o":6.88,"h":7.94,"l":6.88,"c":7.5,"v":199800},{"d":"1997-05-14","o":7.5,"h":8,"l":7.5,"c":7.88,"v":109000},{"d":"1997-05-15","o":8.19,"h":8.25,"l":7.38,"c":7.75,"v":56600},{"d":"1997-05-16","o":7.5,"h":7.66,"l":7.38,"c":7.38,"v":15400},{"d":"1997-05-19","o":7.69,"h":7.69,"l":7.38,"c":7.38,"v":25800},{"d":"1997-05-20","o":7.38,"h":7.69,"l":7.38,"c":7.56,"v":23200},{"d":"1997-05-21","o":7.5,"h":7.94,"l":7.38,"c":7.75,"v":40600},{"d":"1997-05-22","o":7.75,"h":7.94,"l":7.38,"c":7.5,"v":18000},{"d":"1997-05-23","o":7.5,"h":7.88,"l":7.38,"c":7.88,"v":14400},{"d":"1997-05-27","o":7.44,"h":7.88,"l":7.38,"c":7.75,"v":41800},{"d":"1997-05-28","o":7.44,"h":8.06,"l":7.44,"c":7.88,"v":77200},{"d":"1997-05-29","o":8.19,"h":8.44,"l":8,"c":8.38,"v":134400},{"d":"1997-05-30","o":7.75,"h":8.31,"l":7.62,"c":8.31,"v":56800},{"d":"1997-06-02","o":8,"h":8.25,"l":7.88,"c":8,"v":37600},{"d":"1997-06-03","o":8.19,"h":8.38,"l":7.94,"c":8,"v":42400},{"d":"1997-06-04","o":8.12,"h":8.25,"l":7.88,"c":8.12,"v":35800},{"d":"1997-06-05","o":8.12,"h":8.12,"l":7.62,"c":8,"v":17400},{"d":"1997-06-06","o":7.62,"h":8,"l":7.62,"c":7.81,"v":13800},{"d":"1997-06-09","o":7.62,"h":8.25,"l":7.62,"c":8.12,"v":45400},{"d":"1997-06-10","o":8.25,"h":8.31,"l":8,"c":8.06,"v":10200},{"d":"1997-06-11","o":8.06,"h":8.12,"l":7.94,"c":7.94,"v":14000},{"d":"1997-06-12","o":7.88,"h":8.12,"l":7.75,"c":7.81,"v":43800},{"d":"1997-06-13","o":7.31,"h":7.62,"l":7.12,"c":7.62,"v":18000},{"d":"1997-06-16","o":7.62,"h":7.81,"l":7.25,"c":7.81,"v":35800},{"d":"1997-06-17","o":7.88,"h":8.12,"l":7.5,"c":7.75,"v":54800},{"d":"1997-06-18","o":7.62,"h":7.88,"l":7.5,"c":7.62,"v":22800},{"d":"1997-06-19","o":7.75,"h":7.75,"l":7.38,"c":7.38,"v":23800},{"d":"1997-06-20","o":7.75,"h":7.75,"l":7.31,"c":7.31,"v":30400},{"d":"1997-06-23","o":7.12,"h":7.38,"l":6.88,"c":7,"v":42800},{"d":"1997-06-24","o":7.31,"h":7.62,"l":7,"c":7.25,"v":60000},{"d":"1997-06-25","o":7.12,"h":7.62,"l":7,"c":7.62,"v":41800},{"d":"1997-06-26","o":7.62,"h":7.88,"l":7.19,"c":7.5,"v":146000},{"d":"1997-06-27","o":7.5,"h":7.81,"l":7.25,"c":7.5,"v":86000},{"d":"1997-06-30","o":7.5,"h":7.88,"l":7.5,"c":7.81,"v":26800},{"d":"1997-07-01","o":7.56,"h":7.81,"l":7.56,"c":7.62,"v":48600},{"d":"1997-07-02","o":7.81,"h":7.81,"l":7.44,"c":7.44,"v":72200},{"d":"1997-07-03","o":7.5,"h":7.75,"l":7.44,"c":7.75,"v":3600},{"d":"1997-07-07","o":7.44,"h":7.75,"l":7.44,"c":7.75,"v":22200},{"d":"1997-07-08","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":86800},{"d":"1997-07-09","o":7.5,"h":7.94,"l":7.5,"c":7.5,"v":94000},{"d":"1997-07-10","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":47000},{"d":"1997-07-11","o":7.62,"h":7.75,"l":7.5,"c":7.62,"v":85800},{"d":"1997-07-14","o":7.5,"h":7.75,"l":7.5,"c":7.62,"v":146600},{"d":"1997-07-15","o":7.5,"h":8.06,"l":7.5,"c":7.75,"v":87400},{"d":"1997-07-16","o":7.81,"h":7.94,"l":7.75,"c":7.88,"v":88400},{"d":"1997-07-17","o":7.75,"h":8.06,"l":7.75,"c":7.88,"v":137600},{"d":"1997-07-18","o":7.88,"h":8.06,"l":7.81,"c":7.94,"v":67200},{"d":"1997-07-21","o":8.12,"h":8.19,"l":8,"c":8.09,"v":241600},{"d":"1997-07-22","o":8.31,"h":8.38,"l":8.06,"c":8.06,"v":194000},{"d":"1997-07-23","o":8.06,"h":8.44,"l":8.06,"c":8.06,"v":213400},{"d":"1997-07-24","o":8.06,"h":8.25,"l":7.88,"c":7.88,"v":159800},{"d":"1997-07-25","o":7.88,"h":7.88,"l":7.44,"c":7.59,"v":131600},{"d":"1997-07-28","o":7.5,"h":8,"l":7.5,"c":7.5,"v":17200},{"d":"1997-07-29","o":7.5,"h":7.56,"l":7.19,"c":7.19,"v":101800},{"d":"1997-07-30","o":7.25,"h":7.56,"l":7.12,"c":7.12,"v":39200},{"d":"1997-07-31","o":7.12,"h":7.5,"l":7.06,"c":7.25,"v":24200},{"d":"1997-08-01","o":7.25,"h":7.25,"l":7.19,"c":7.19,"v":26200},{"d":"1997-08-04","o":7.62,"h":7.81,"l":7.25,"c":7.5,"v":36800},{"d":"1997-08-05","o":7.56,"h":8.38,"l":7.56,"c":7.75,"v":141200},{"d":"1997-08-06","o":7.69,"h":7.75,"l":7.22,"c":7.25,"v":132200},{"d":"1997-08-07","o":7.28,"h":7.5,"l":7.06,"c":7.5,"v":36400},{"d":"1997-08-08","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":182200},{"d":"1997-08-11","o":7.12,"h":7.38,"l":7.12,"c":7.25,"v":39000},{"d":"1997-08-12","o":7.06,"h":7.44,"l":7.06,"c":7.06,"v":10000},{"d":"1997-08-13","o":7.12,"h":7.44,"l":7.12,"c":7.38,"v":9200},{"d":"1997-08-14","o":7.31,"h":7.44,"l":7.12,"c":7.22,"v":10200},{"d":"1997-08-15","o":7.38,"h":7.53,"l":7.12,"c":7.25,"v":21000},{"d":"1997-08-18","o":7.19,"h":7.38,"l":7.12,"c":7.12,"v":27000},{"d":"1997-08-19","o":7.56,"h":7.56,"l":7.12,"c":7.12,"v":14200},{"d":"1997-08-20","o":7.19,"h":7.38,"l":7.06,"c":7.12,"v":33400},{"d":"1997-08-21","o":7.12,"h":7.38,"l":6.94,"c":7,"v":26800},{"d":"1997-08-22","o":6.88,"h":7,"l":6.44,"c":6.81,"v":57600},{"d":"1997-08-25","o":7.25,"h":8.38,"l":7.19,"c":8.19,"v":389000},{"d":"1997-08-26","o":8.56,"h":8.56,"l":8,"c":8.03,"v":136000},{"d":"1997-08-27","o":8.5,"h":8.5,"l":7.5,"c":8.19,"v":48800},{"d":"1997-08-28","o":7.94,"h":8.25,"l":7.88,"c":7.94,"v":47600},{"d":"1997-08-29","o":7.94,"h":8.06,"l":7.75,"c":7.81,"v":22600},{"d":"1997-09-02","o":7.75,"h":8.19,"l":7.62,"c":8.12,"v":59800},{"d":"1997-09-03","o":7.81,"h":8.25,"l":7.81,"c":8,"v":61600},{"d":"1997-09-04","o":8.03,"h":8.25,"l":8,"c":8,"v":172000},{"d":"1997-09-05","o":7.88,"h":8.25,"l":7.88,"c":8.25,"v":30200},{"d":"1997-09-08","o":8,"h":8,"l":7.81,"c":7.88,"v":13800},{"d":"1997-09-09","o":7.81,"h":7.88,"l":7.69,"c":7.75,"v":88000},{"d":"1997-09-10","o":7.56,"h":7.88,"l":7.56,"c":7.69,"v":37600},{"d":"1997-09-11","o":7.72,"h":7.81,"l":7.62,"c":7.75,"v":51200},{"d":"1997-09-12","o":7.72,"h":7.81,"l":7.69,"c":7.81,"v":68800},{"d":"1997-09-15","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":17800},{"d":"1997-09-16","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":2600},{"d":"1997-09-17","o":7.81,"h":7.94,"l":7.81,"c":7.88,"v":5600},{"d":"1997-09-18","o":7.88,"h":8,"l":7.75,"c":7.81,"v":55000},{"d":"1997-09-19","o":7.69,"h":7.88,"l":7.69,"c":7.88,"v":14000},{"d":"1997-09-22","o":7.69,"h":8.06,"l":7.69,"c":8.06,"v":56000},{"d":"1997-09-23","o":8.06,"h":8.5,"l":7.88,"c":8.44,"v":175600},{"d":"1997-09-24","o":8.5,"h":8.62,"l":8.38,"c":8.44,"v":107400},{"d":"1997-09-25","o":8.5,"h":8.62,"l":8.44,"c":8.44,"v":98000},{"d":"1997-09-26","o":8.75,"h":8.94,"l":8.38,"c":8.88,"v":351600},{"d":"1997-09-29","o":8.94,"h":9.25,"l":8.88,"c":9.06,"v":279200},{"d":"1997-09-30","o":9.19,"h":9.19,"l":8.88,"c":9.06,"v":110600},{"d":"1997-10-01","o":9.31,"h":9.81,"l":9.12,"c":9.69,"v":327600},{"d":"1997-10-02","o":9.75,"h":9.75,"l":9.5,"c":9.69,"v":457600},{"d":"1997-10-03","o":10,"h":10.25,"l":9.75,"c":10.19,"v":199000},{"d":"1997-10-06","o":10.5,"h":10.5,"l":10.19,"c":10.44,"v":420200},{"d":"1997-10-07","o":10.44,"h":10.5,"l":10.38,"c":10.5,"v":257400},{"d":"1997-10-08","o":10.38,"h":10.5,"l":10.25,"c":10.38,"v":109400},{"d":"1997-10-09","o":10.25,"h":10.47,"l":9.88,"c":10.25,"v":135400},{"d":"1997-10-10","o":10.12,"h":10.38,"l":10.12,"c":10.19,"v":71000},{"d":"1997-10-13","o":10.25,"h":10.25,"l":10,"c":10.12,"v":84000},{"d":"1997-10-14","o":9.94,"h":10.25,"l":9.94,"c":10.25,"v":157800},{"d":"1997-10-15","o":10.38,"h":10.5,"l":10.19,"c":10.38,"v":51000},{"d":"1997-10-16","o":10.5,"h":10.69,"l":10.25,"c":10.5,"v":219600},{"d":"1997-10-17","o":10.38,"h":10.69,"l":10.19,"c":10.5,"v":165400},{"d":"1997-10-20","o":10.69,"h":10.69,"l":10.38,"c":10.5,"v":58000},{"d":"1997-10-21","o":10.5,"h":10.88,"l":10.5,"c":10.69,"v":73000},{"d":"1997-10-22","o":10.75,"h":11.19,"l":10.56,"c":10.94,"v":141200},{"d":"1997-10-23","o":10.75,"h":10.88,"l":10.31,"c":10.75,"v":60800},{"d":"1997-10-24","o":10.62,"h":11,"l":10.25,"c":10.38,"v":46400},{"d":"1997-10-27","o":10,"h":10.5,"l":9.94,"c":10,"v":87000},{"d":"1997-10-28","o":9,"h":9.5,"l":8.38,"c":9.5,"v":1160200},{"d":"1997-10-29","o":9.44,"h":10.12,"l":9.44,"c":9.94,"v":135400},{"d":"1997-10-30","o":9.88,"h":10.12,"l":9.88,"c":9.88,"v":17400},{"d":"1997-10-31","o":9.88,"h":10.75,"l":9.88,"c":10.62,"v":64400},{"d":"1997-11-03","o":10.75,"h":11,"l":10.5,"c":10.94,"v":32800},{"d":"1997-11-04","o":11,"h":11.25,"l":10.62,"c":10.94,"v":68000},{"d":"1997-11-05","o":10.88,"h":11.25,"l":10.88,"c":11.12,"v":62400},{"d":"1997-11-06","o":10.75,"h":11.12,"l":10.75,"c":11.12,"v":12800},{"d":"1997-11-07","o":11.25,"h":11.25,"l":10.12,"c":10.12,"v":34600},{"d":"1997-11-10","o":10.62,"h":10.62,"l":10.12,"c":10.12,"v":31600},{"d":"1997-11-11","o":10.12,"h":10.38,"l":9.88,"c":10.06,"v":162000},{"d":"1997-11-12","o":10.12,"h":10.38,"l":10,"c":10.38,"v":16800},{"d":"1997-11-13","o":10.5,"h":10.69,"l":10.25,"c":10.62,"v":12200},{"d":"1997-11-14","o":10.62,"h":10.62,"l":10.25,"c":10.62,"v":8400},{"d":"1997-11-17","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":9400},{"d":"1997-11-18","o":11.38,"h":11.5,"l":10.75,"c":11,"v":39200},{"d":"1997-11-19","o":10.62,"h":11,"l":10.12,"c":10.19,"v":10600},{"d":"1997-11-20","o":10.62,"h":11.12,"l":10.5,"c":10.94,"v":30600},{"d":"1997-11-21","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":20600},{"d":"1997-11-24","o":10.75,"h":10.75,"l":10.44,"c":10.5,"v":55800},{"d":"1997-11-25","o":10.62,"h":10.88,"l":10.41,"c":10.72,"v":32800},{"d":"1997-11-26","o":10.94,"h":10.94,"l":10.62,"c":10.75,"v":6800},{"d":"1997-11-28","o":10.75,"h":11,"l":10.75,"c":11,"v":85200},{"d":"1997-12-01","o":11,"h":11,"l":10.75,"c":10.88,"v":42200},{"d":"1997-12-02","o":11,"h":11,"l":10.75,"c":10.78,"v":8600},{"d":"1997-12-03","o":10.88,"h":10.88,"l":10.5,"c":10.62,"v":52200},{"d":"1997-12-04","o":10.62,"h":10.62,"l":10.5,"c":10.56,"v":24400},{"d":"1997-12-05","o":10.88,"h":10.88,"l":10.06,"c":10.56,"v":56200},{"d":"1997-12-08","o":10.38,"h":10.56,"l":10.38,"c":10.56,"v":31600},{"d":"1997-12-09","o":10.75,"h":10.75,"l":10.38,"c":10.5,"v":6600},{"d":"1997-12-10","o":10.56,"h":10.56,"l":10.25,"c":10.31,"v":9400},{"d":"1997-12-11","o":10.25,"h":10.56,"l":10.03,"c":10.19,"v":27000},{"d":"1997-12-12","o":10.62,"h":10.94,"l":10.38,"c":10.44,"v":39400},{"d":"1997-12-15","o":10.38,"h":10.38,"l":10,"c":10,"v":13400},{"d":"1997-12-16","o":10.25,"h":10.5,"l":10,"c":10,"v":21800},{"d":"1997-12-17","o":10.25,"h":10.56,"l":9.94,"c":10.25,"v":82600},{"d":"1997-12-18","o":10.75,"h":10.75,"l":10.19,"c":10.19,"v":2200},{"d":"1997-12-19","o":10.19,"h":10.69,"l":10.19,"c":10.44,"v":13200},{"d":"1997-12-22","o":10.69,"h":10.69,"l":10.12,"c":10.38,"v":41200},{"d":"1997-12-23","o":10.56,"h":10.56,"l":10.31,"c":10.5,"v":17000},{"d":"1997-12-24","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":31800},{"d":"1997-12-26","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":24600},{"d":"1997-12-29","o":10.62,"h":10.62,"l":10.25,"c":10.5,"v":14600},{"d":"1997-12-30","o":10.75,"h":10.75,"l":10.31,"c":10.5,"v":36800},{"d":"1997-12-31","o":10.62,"h":11.12,"l":10.62,"c":11,"v":193800},{"d":"1998-01-02","o":11.12,"h":11.12,"l":10.56,"c":10.59,"v":75800},{"d":"1998-01-05","o":10.62,"h":10.62,"l":10.12,"c":10.38,"v":80200},{"d":"1998-01-06","o":10.12,"h":10.38,"l":10.12,"c":10.19,"v":20000},{"d":"1998-01-07","o":10.25,"h":10.28,"l":10.19,"c":10.19,"v":54200},{"d":"1998-01-08","o":10.25,"h":10.31,"l":10.22,"c":10.25,"v":63200},{"d":"1998-01-09","o":10.31,"h":10.31,"l":10.03,"c":10.09,"v":103800},{"d":"1998-01-12","o":9.25,"h":9.62,"l":9,"c":9.62,"v":81200},{"d":"1998-01-13","o":9.75,"h":9.88,"l":9.5,"c":9.62,"v":167400},{"d":"1998-01-14","o":9.62,"h":10,"l":9.62,"c":9.91,"v":63400},{"d":"1998-01-15","o":9.81,"h":10,"l":9.81,"c":9.88,"v":27600},{"d":"1998-01-16","o":10,"h":10.12,"l":9.81,"c":9.88,"v":43000},{"d":"1998-01-20","o":10,"h":10,"l":9.81,"c":10,"v":19000},{"d":"1998-01-21","o":9.81,"h":10.06,"l":9.81,"c":9.97,"v":59000},{"d":"1998-01-22","o":10,"h":10.12,"l":9.91,"c":10,"v":14600},{"d":"1998-01-23","o":9.94,"h":10.12,"l":9.88,"c":10.06,"v":22800},{"d":"1998-01-26","o":9.94,"h":10.06,"l":9.94,"c":10,"v":11400},{"d":"1998-01-27","o":10.06,"h":10.19,"l":9.94,"c":10.19,"v":50600},{"d":"1998-01-28","o":10.19,"h":10.19,"l":9.94,"c":10,"v":15400},{"d":"1998-01-29","o":10.19,"h":10.44,"l":10,"c":10.25,"v":21400},{"d":"1998-01-30","o":10.44,"h":10.62,"l":10.31,"c":10.31,"v":24600},{"d":"1998-02-02","o":10.62,"h":10.75,"l":10.25,"c":10.38,"v":30000},{"d":"1998-02-03","o":10.38,"h":10.75,"l":10.38,"c":10.69,"v":28000},{"d":"1998-02-04","o":10.56,"h":10.75,"l":10.56,"c":10.56,"v":8000},{"d":"1998-02-05","o":10.44,"h":10.75,"l":10.44,"c":10.75,"v":87800},{"d":"1998-02-06","o":10.75,"h":10.88,"l":10.5,"c":10.75,"v":57000},{"d":"1998-02-09","o":10.77,"h":10.88,"l":10.62,"c":10.62,"v":19600},{"d":"1998-02-10","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":8400},{"d":"1998-02-11","o":10.75,"h":10.75,"l":10.38,"c":10.5,"v":22000},{"d":"1998-02-12","o":10.62,"h":10.69,"l":10.44,"c":10.5,"v":28400},{"d":"1998-02-13","o":10.69,"h":10.69,"l":10.44,"c":10.69,"v":47200},{"d":"1998-02-17","o":10.47,"h":11.06,"l":10.47,"c":10.88,"v":43200},{"d":"1998-02-18","o":11,"h":11.12,"l":10.94,"c":11,"v":82400},{"d":"1998-02-19","o":11.06,"h":11.06,"l":10.94,"c":11,"v":7200},{"d":"1998-02-20","o":11.06,"h":11.94,"l":11,"c":11.94,"v":178400},{"d":"1998-02-23","o":11.5,"h":12,"l":11.38,"c":11.75,"v":203400},{"d":"1998-02-24","o":11.69,"h":11.81,"l":11.12,"c":11.25,"v":80600},{"d":"1998-02-25","o":11.25,"h":11.5,"l":11.25,"c":11.5,"v":38000},{"d":"1998-02-26","o":11.56,"h":11.62,"l":11.12,"c":11.38,"v":42000},{"d":"1998-02-27","o":11.5,"h":11.62,"l":11.19,"c":11.44,"v":17000},{"d":"1998-03-02","o":11.5,"h":11.88,"l":11.5,"c":11.53,"v":112400},{"d":"1998-03-03","o":11.5,"h":11.62,"l":11.25,"c":11.44,"v":107400},{"d":"1998-03-04","o":11.62,"h":11.62,"l":11.38,"c":11.5,"v":30800},{"d":"1998-03-05","o":11,"h":11.38,"l":11,"c":11.25,"v":10200},{"d":"1998-03-06","o":11.19,"h":11.25,"l":11.19,"c":11.25,"v":59400},{"d":"1998-03-09","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":35600},{"d":"1998-03-10","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":2000},{"d":"1998-03-11","o":11.25,"h":11.25,"l":11.06,"c":11.06,"v":14800},{"d":"1998-03-12","o":11.25,"h":11.25,"l":11,"c":11.19,"v":43000},{"d":"1998-03-13","o":11.19,"h":11.19,"l":11.12,"c":11.12,"v":4800},{"d":"1998-03-16","o":11.06,"h":11.62,"l":11.06,"c":11.25,"v":61600},{"d":"1998-03-17","o":11.25,"h":12.06,"l":11.19,"c":11.94,"v":63200},{"d":"1998-03-18","o":12,"h":12,"l":11.38,"c":12,"v":53200},{"d":"1998-03-19","o":12,"h":12.12,"l":11.75,"c":12.06,"v":64400},{"d":"1998-03-20","o":12.12,"h":12.5,"l":11.94,"c":12.19,"v":159600},{"d":"1998-03-23","o":12.38,"h":12.38,"l":11.94,"c":12.38,"v":49000},{"d":"1998-03-24","o":12.5,"h":12.56,"l":12.25,"c":12.5,"v":81200},{"d":"1998-03-25","o":12.62,"h":12.88,"l":12.44,"c":12.5,"v":196800},{"d":"1998-03-26","o":12.38,"h":12.75,"l":12.38,"c":12.62,"v":53400},{"d":"1998-03-27","o":12.75,"h":12.75,"l":12.31,"c":12.62,"v":15000},{"d":"1998-03-30","o":12.62,"h":13,"l":12.31,"c":12.75,"v":41800},{"d":"1998-03-31","o":13,"h":13,"l":12.5,"c":13,"v":10200},{"d":"1998-04-01","o":12.44,"h":12.88,"l":12.44,"c":12.5,"v":1600},{"d":"1998-04-02","o":13.12,"h":13.75,"l":13.12,"c":13.69,"v":210800},{"d":"1998-04-03","o":13.75,"h":13.88,"l":13.25,"c":13.88,"v":205600},{"d":"1998-04-06","o":14,"h":14.12,"l":13.88,"c":14.12,"v":37800},{"d":"1998-04-07","o":13.75,"h":14.5,"l":13.75,"c":14.5,"v":197000},{"d":"1998-04-08","o":14.5,"h":15.38,"l":14.25,"c":14.88,"v":337800},{"d":"1998-04-09","o":15.25,"h":15.25,"l":14.62,"c":14.88,"v":72600},{"d":"1998-04-13","o":14.88,"h":14.88,"l":14.44,"c":14.44,"v":69800},{"d":"1998-04-14","o":14.75,"h":14.75,"l":14.44,"c":14.69,"v":49400},{"d":"1998-04-15","o":14.69,"h":14.81,"l":14.5,"c":14.66,"v":28800},{"d":"1998-04-16","o":14.81,"h":14.81,"l":14.5,"c":14.62,"v":18400},{"d":"1998-04-17","o":14.5,"h":14.81,"l":14.44,"c":14.81,"v":10800},{"d":"1998-04-20","o":14.88,"h":15,"l":14.75,"c":15,"v":51400},{"d":"1998-04-21","o":15,"h":15.12,"l":14.75,"c":14.78,"v":19200},{"d":"1998-04-22","o":14.78,"h":14.78,"l":14.38,"c":14.44,"v":18600},{"d":"1998-04-23","o":14.38,"h":14.75,"l":14.12,"c":14.62,"v":17400},{"d":"1998-04-24","o":14,"h":14.75,"l":14,"c":14.12,"v":17800},{"d":"1998-04-27","o":14,"h":14.5,"l":14,"c":14.5,"v":42200},{"d":"1998-04-28","o":14.38,"h":14.62,"l":14.38,"c":14.62,"v":28200},{"d":"1998-04-29","o":14.31,"h":14.94,"l":14.31,"c":14.94,"v":42800},{"d":"1998-04-30","o":15,"h":15.12,"l":14.62,"c":15.12,"v":13200},{"d":"1998-05-01","o":15.12,"h":16.06,"l":15.12,"c":15.75,"v":78200},{"d":"1998-05-04","o":15.81,"h":15.88,"l":15.56,"c":15.88,"v":17400},{"d":"1998-05-05","o":15.75,"h":15.88,"l":15.5,"c":15.69,"v":38400},{"d":"1998-05-06","o":15.62,"h":15.88,"l":15.44,"c":15.44,"v":89000},{"d":"1998-05-07","o":15.44,"h":15.75,"l":15.25,"c":15.25,"v":10600},{"d":"1998-05-08","o":15.19,"h":15.19,"l":14.75,"c":15,"v":17400},{"d":"1998-05-11","o":15.12,"h":15.25,"l":14.38,"c":14.38,"v":16600},{"d":"1998-05-12","o":14.38,"h":14.62,"l":14.38,"c":14.44,"v":4600},{"d":"1998-05-13","o":14.38,"h":14.59,"l":14.38,"c":14.44,"v":3600},{"d":"1998-05-14","o":14.44,"h":14.59,"l":14.44,"c":14.59,"v":600},{"d":"1998-05-15","o":14.38,"h":15.25,"l":14.38,"c":15,"v":20600},{"d":"1998-05-18","o":15.38,"h":15.38,"l":14.56,"c":14.56,"v":8400},{"d":"1998-05-19","o":14.56,"h":15.25,"l":14.5,"c":14.75,"v":3200},{"d":"1998-05-20","o":14.88,"h":14.88,"l":14.69,"c":14.69,"v":12000},{"d":"1998-05-21","o":14.88,"h":16.25,"l":14.75,"c":16,"v":20600},{"d":"1998-05-22","o":15.75,"h":16.38,"l":15.5,"c":15.62,"v":21400},{"d":"1998-05-26","o":16,"h":16,"l":15,"c":15,"v":12400},{"d":"1998-05-27","o":14.38,"h":14.5,"l":13.69,"c":13.88,"v":23400},{"d":"1998-05-28","o":13.62,"h":14.12,"l":13.62,"c":13.88,"v":16000},{"d":"1998-05-29","o":14.09,"h":14.19,"l":13.81,"c":13.88,"v":28400},{"d":"1998-06-01","o":13.62,"h":13.75,"l":12.62,"c":12.75,"v":34800},{"d":"1998-06-02","o":12.62,"h":12.75,"l":12.12,"c":12.5,"v":140200},{"d":"1998-06-03","o":12.38,"h":12.75,"l":12.31,"c":12.44,"v":134400},{"d":"1998-06-04","o":12.5,"h":12.75,"l":12.44,"c":12.62,"v":51200},{"d":"1998-06-05","o":12.75,"h":13,"l":12.75,"c":13,"v":52400},{"d":"1998-06-08","o":13,"h":13,"l":12.62,"c":12.81,"v":83600},{"d":"1998-06-09","o":13,"h":13.38,"l":12.88,"c":13.25,"v":61400},{"d":"1998-06-10","o":13.06,"h":13.31,"l":13.06,"c":13.31,"v":2800},{"d":"1998-06-11","o":13.44,"h":13.44,"l":12.88,"c":13.44,"v":13200},{"d":"1998-06-12","o":13.44,"h":13.44,"l":12.75,"c":13.31,"v":32200},{"d":"1998-06-15","o":12.62,"h":13,"l":12.5,"c":12.5,"v":24400},{"d":"1998-06-16","o":12.5,"h":13,"l":12.5,"c":12.75,"v":14200},{"d":"1998-06-17","o":13,"h":13.5,"l":12.97,"c":13.5,"v":13800},{"d":"1998-06-18","o":13.5,"h":14.12,"l":13.5,"c":13.81,"v":115800},{"d":"1998-06-19","o":13.81,"h":14.12,"l":13.75,"c":13.75,"v":26200},{"d":"1998-06-22","o":14.12,"h":14.5,"l":13.75,"c":13.75,"v":40000},{"d":"1998-06-23","o":14.12,"h":14.12,"l":13.44,"c":13.81,"v":157800},{"d":"1998-06-24","o":13.56,"h":13.81,"l":13.56,"c":13.75,"v":216200},{"d":"1998-06-25","o":13.5,"h":13.81,"l":13.5,"c":13.69,"v":16800},{"d":"1998-06-26","o":13.81,"h":13.81,"l":13.81,"c":13.81,"v":2200},{"d":"1998-06-29","o":13.62,"h":13.94,"l":13.62,"c":13.62,"v":12800},{"d":"1998-06-30","o":13.62,"h":14,"l":13.62,"c":13.69,"v":60800},{"d":"1998-07-01","o":13.69,"h":14.5,"l":13.69,"c":14.31,"v":305000},{"d":"1998-07-02","o":14.5,"h":14.5,"l":14,"c":14.44,"v":6000},{"d":"1998-07-06","o":14.44,"h":14.88,"l":14.31,"c":14.75,"v":33800},{"d":"1998-07-07","o":15,"h":15.06,"l":14.75,"c":15,"v":28800},{"d":"1998-07-08","o":14.75,"h":14.94,"l":14.69,"c":14.91,"v":16800},{"d":"1998-07-09","o":15,"h":15.12,"l":14.62,"c":15.06,"v":69200},{"d":"1998-07-10","o":15.12,"h":15.25,"l":14.81,"c":15.09,"v":20400},{"d":"1998-07-13","o":14.75,"h":15.5,"l":14.75,"c":15.22,"v":37600},{"d":"1998-07-14","o":15.25,"h":15.25,"l":15,"c":15,"v":37800},{"d":"1998-07-15","o":15.19,"h":15.19,"l":14.81,"c":15,"v":12200},{"d":"1998-07-16","o":14.88,"h":15.38,"l":14.88,"c":15,"v":13400},{"d":"1998-07-17","o":15,"h":15.38,"l":15,"c":15.38,"v":15600},{"d":"1998-07-20","o":15.25,"h":15.38,"l":15.09,"c":15.28,"v":30800},{"d":"1998-07-21","o":15.12,"h":15.31,"l":15.12,"c":15.19,"v":16000},{"d":"1998-07-22","o":15.31,"h":15.38,"l":14.62,"c":15.38,"v":26200},{"d":"1998-07-23","o":15.38,"h":15.38,"l":14.75,"c":15.25,"v":20400},{"d":"1998-07-24","o":15.12,"h":15.25,"l":14.75,"c":14.75,"v":8600},{"d":"1998-07-27","o":14.75,"h":15,"l":14.38,"c":14.5,"v":17200},{"d":"1998-07-28","o":14.38,"h":14.38,"l":13.12,"c":13.5,"v":35600},{"d":"1998-07-29","o":14,"h":14.38,"l":13.75,"c":13.94,"v":13200},{"d":"1998-07-30","o":14.31,"h":14.31,"l":13.75,"c":13.75,"v":4000},{"d":"1998-07-31","o":13.84,"h":14,"l":13.78,"c":13.88,"v":71200},{"d":"1998-08-03","o":13.5,"h":14.25,"l":13.44,"c":13.69,"v":11000},{"d":"1998-08-04","o":13.25,"h":13.5,"l":13.06,"c":13.25,"v":78400},{"d":"1998-08-05","o":13,"h":13.5,"l":12.81,"c":13,"v":22000},{"d":"1998-08-06","o":12.75,"h":13,"l":12.75,"c":13,"v":4600},{"d":"1998-08-07","o":13.19,"h":13.94,"l":13,"c":13.5,"v":39400},{"d":"1998-08-10","o":13.12,"h":13.88,"l":13.12,"c":13.38,"v":3600},{"d":"1998-08-11","o":13.12,"h":13.31,"l":12.94,"c":12.94,"v":8600},{"d":"1998-08-12","o":13.19,"h":13.69,"l":13,"c":13.62,"v":9200},{"d":"1998-08-13","o":13.69,"h":13.69,"l":13.69,"c":13.69,"v":18000},{"d":"1998-08-14","o":13.88,"h":13.88,"l":13.38,"c":13.62,"v":7400},{"d":"1998-08-17","o":13.88,"h":13.88,"l":13.06,"c":13.12,"v":3600},{"d":"1998-08-18","o":13.25,"h":14.19,"l":13.25,"c":13.5,"v":67600},{"d":"1998-08-19","o":13.94,"h":13.94,"l":13.31,"c":13.5,"v":9400},{"d":"1998-08-20","o":14.75,"h":15.06,"l":13.66,"c":15.02,"v":63400},{"d":"1998-08-21","o":14.44,"h":15,"l":14.44,"c":14.94,"v":14200},{"d":"1998-08-24","o":14.62,"h":15.22,"l":14.62,"c":14.94,"v":19000},{"d":"1998-08-25","o":15.12,"h":15.12,"l":14.75,"c":14.75,"v":31000},{"d":"1998-08-26","o":14.44,"h":15,"l":14.44,"c":14.69,"v":11000},{"d":"1998-08-27","o":14.5,"h":14.94,"l":14.25,"c":14.94,"v":24600},{"d":"1998-08-28","o":15,"h":15.12,"l":14.56,"c":14.94,"v":32000},{"d":"1998-08-31","o":14.38,"h":15,"l":13.5,"c":13.5,"v":56800},{"d":"1998-09-01","o":13.94,"h":13.94,"l":12.75,"c":13.38,"v":25400},{"d":"1998-09-02","o":13.62,"h":13.62,"l":12.88,"c":13.25,"v":30600},{"d":"1998-09-03","o":12.81,"h":13.62,"l":12.5,"c":12.62,"v":32200},{"d":"1998-09-04","o":12.94,"h":13.12,"l":12.88,"c":13,"v":12800},{"d":"1998-09-08","o":13.12,"h":13.62,"l":12.5,"c":12.5,"v":55200},{"d":"1998-09-09","o":12.62,"h":12.88,"l":11.88,"c":12.06,"v":47600},{"d":"1998-09-10","o":12.44,"h":12.44,"l":11.56,"c":12.19,"v":12400},{"d":"1998-09-11","o":12.19,"h":12.19,"l":11.5,"c":11.94,"v":6200},{"d":"1998-09-14","o":12.19,"h":12.5,"l":11.69,"c":12.12,"v":13000},{"d":"1998-09-15","o":12.5,"h":12.69,"l":12.31,"c":12.62,"v":19800},{"d":"1998-09-16","o":12.81,"h":12.81,"l":12.5,"c":12.62,"v":29200},{"d":"1998-09-17","o":12.5,"h":12.72,"l":12.31,"c":12.59,"v":12200},{"d":"1998-09-18","o":12.81,"h":13.5,"l":12.81,"c":13.12,"v":16200},{"d":"1998-09-21","o":12.62,"h":13.38,"l":12.38,"c":13.38,"v":15000},{"d":"1998-09-22","o":13.75,"h":14.5,"l":13.31,"c":14,"v":15400},{"d":"1998-09-23","o":14.5,"h":14.5,"l":13.75,"c":14.12,"v":14800},{"d":"1998-09-24","o":14,"h":14,"l":13.75,"c":13.88,"v":26200},{"d":"1998-09-25","o":13.62,"h":13.81,"l":13.28,"c":13.66,"v":35000},{"d":"1998-09-28","o":14,"h":14,"l":13.25,"c":13.56,"v":13400},{"d":"1998-09-29","o":13.5,"h":13.62,"l":13.38,"c":13.5,"v":34800},{"d":"1998-09-30","o":13.16,"h":13.44,"l":12.5,"c":12.69,"v":26000},{"d":"1998-10-01","o":12.16,"h":12.97,"l":11.75,"c":12.5,"v":15000},{"d":"1998-10-02","o":12.12,"h":12.94,"l":12.03,"c":12.94,"v":25000},{"d":"1998-10-05","o":13.38,"h":13.38,"l":12.62,"c":13.09,"v":19000},{"d":"1998-10-06","o":12.81,"h":13.44,"l":12.81,"c":12.94,"v":7400},{"d":"1998-10-07","o":13.06,"h":13.06,"l":12.81,"c":12.81,"v":13400},{"d":"1998-10-08","o":12,"h":13,"l":12,"c":12.31,"v":30400},{"d":"1998-10-09","o":12,"h":12.88,"l":12,"c":12.12,"v":31800},{"d":"1998-10-12","o":13.12,"h":13.12,"l":12.62,"c":12.62,"v":3400},{"d":"1998-10-13","o":12.06,"h":12.12,"l":11,"c":11.44,"v":40600},{"d":"1998-10-14","o":11.38,"h":11.5,"l":10.75,"c":11,"v":10400},{"d":"1998-10-15","o":10.59,"h":11.44,"l":10.59,"c":11.25,"v":46600},{"d":"1998-10-16","o":11,"h":11.5,"l":11,"c":11.5,"v":2800},{"d":"1998-10-19","o":11.72,"h":13.12,"l":11.62,"c":12.62,"v":24200},{"d":"1998-10-20","o":12.75,"h":13.81,"l":12.75,"c":13.25,"v":133000},{"d":"1998-10-21","o":13,"h":13,"l":12.56,"c":12.88,"v":3800},{"d":"1998-10-22","o":12.44,"h":12.75,"l":12.31,"c":12.5,"v":12600},{"d":"1998-10-23","o":12.75,"h":12.75,"l":12,"c":12.25,"v":20800},{"d":"1998-10-26","o":12.25,"h":12.62,"l":12.25,"c":12.44,"v":26200},{"d":"1998-10-27","o":12.22,"h":12.56,"l":12.22,"c":12.5,"v":35400},{"d":"1998-10-28","o":12.31,"h":12.56,"l":12.22,"c":12.56,"v":203800},{"d":"1998-10-29","o":12.81,"h":13.06,"l":12.38,"c":12.62,"v":11000},{"d":"1998-10-30","o":13.06,"h":13.12,"l":12.88,"c":13,"v":62000},{"d":"1998-11-02","o":13.03,"h":13.06,"l":13,"c":13.06,"v":92200},{"d":"1998-11-03","o":13.12,"h":13.19,"l":13,"c":13,"v":79400},{"d":"1998-11-04","o":13.19,"h":13.25,"l":12.62,"c":12.81,"v":96400},{"d":"1998-11-05","o":12.88,"h":13.25,"l":12.81,"c":13.25,"v":56600},{"d":"1998-11-06","o":13.38,"h":14.44,"l":13.31,"c":14.06,"v":52000},{"d":"1998-11-09","o":14.12,"h":14.5,"l":13.88,"c":13.88,"v":13800},{"d":"1998-11-10","o":14,"h":14,"l":14,"c":14,"v":1000},{"d":"1998-11-11","o":13.97,"h":14.06,"l":13.75,"c":13.81,"v":42800},{"d":"1998-11-12","o":13.81,"h":14,"l":13.81,"c":14,"v":7800},{"d":"1998-11-13","o":14,"h":14,"l":13.84,"c":14,"v":22000},{"d":"1998-11-16","o":14.19,"h":15.44,"l":14.12,"c":15.44,"v":117000},{"d":"1998-11-17","o":15.62,"h":15.62,"l":14.88,"c":14.88,"v":41400},{"d":"1998-11-18","o":15.81,"h":15.88,"l":14.25,"c":14.94,"v":19800},{"d":"1998-11-19","o":15.06,"h":15.19,"l":14.44,"c":14.5,"v":15800},{"d":"1998-11-20","o":14.5,"h":15.38,"l":14.25,"c":15,"v":12800},{"d":"1998-11-23","o":15.44,"h":15.44,"l":15,"c":15,"v":81200},{"d":"1998-11-24","o":15,"h":15.25,"l":15,"c":15.19,"v":52800},{"d":"1998-11-25","o":15.12,"h":15.44,"l":15.12,"c":15.19,"v":35600},{"d":"1998-11-27","o":15.44,"h":15.56,"l":15.25,"c":15.56,"v":49600},{"d":"1998-11-30","o":15.38,"h":15.75,"l":15.12,"c":15.25,"v":25200},{"d":"1998-12-01","o":15.47,"h":15.5,"l":15.12,"c":15.34,"v":8200},{"d":"1998-12-02","o":15.19,"h":15.19,"l":14.88,"c":14.88,"v":103000},{"d":"1998-12-03","o":14.62,"h":15.19,"l":14,"c":14.12,"v":10200},{"d":"1998-12-04","o":14.38,"h":15,"l":14.38,"c":15,"v":25000},{"d":"1998-12-07","o":14.75,"h":15,"l":14.75,"c":15,"v":25400},{"d":"1998-12-08","o":14.75,"h":15.5,"l":14.75,"c":15.25,"v":92800},{"d":"1998-12-09","o":15.16,"h":15.97,"l":15.16,"c":15.62,"v":34200},{"d":"1998-12-10","o":16.12,"h":16.12,"l":15.62,"c":16,"v":3000},{"d":"1998-12-11","o":15.62,"h":16,"l":15.62,"c":16,"v":4600},{"d":"1998-12-14","o":16,"h":16.5,"l":15.62,"c":15.88,"v":43600},{"d":"1998-12-15","o":16.12,"h":16.69,"l":15.97,"c":16.69,"v":52600},{"d":"1998-12-16","o":16.25,"h":17.5,"l":16.25,"c":17,"v":81800},{"d":"1998-12-17","o":16.88,"h":17.12,"l":16.5,"c":16.84,"v":17800},{"d":"1998-12-18","o":16.88,"h":16.88,"l":16.5,"c":16.5,"v":29800},{"d":"1998-12-21","o":16.44,"h":16.75,"l":16,"c":16.69,"v":71200},{"d":"1998-12-22","o":16.12,"h":16.75,"l":16.12,"c":16.75,"v":11200},{"d":"1998-12-23","o":16.75,"h":17.19,"l":16.75,"c":17.19,"v":7000},{"d":"1998-12-24","o":17.25,"h":17.25,"l":16.88,"c":16.88,"v":7600},{"d":"1998-12-28","o":16.75,"h":16.97,"l":16.75,"c":16.78,"v":20600},{"d":"1998-12-29","o":17.16,"h":17.28,"l":17,"c":17.28,"v":60200},{"d":"1998-12-30","o":17.44,"h":17.62,"l":16.75,"c":17,"v":42000},{"d":"1998-12-31","o":17.5,"h":17.5,"l":16.31,"c":17.12,"v":28400},{"d":"1999-01-04","o":17.5,"h":17.5,"l":16,"c":16.75,"v":15200},{"d":"1999-01-05","o":16,"h":17.5,"l":16,"c":16.5,"v":16600},{"d":"1999-01-06","o":16.12,"h":16.97,"l":16.12,"c":16.12,"v":32200},{"d":"1999-01-07","o":16,"h":16.62,"l":16,"c":16.06,"v":15400},{"d":"1999-01-08","o":16,"h":16.5,"l":16,"c":16.12,"v":7400},{"d":"1999-01-11","o":16,"h":16.62,"l":16,"c":16.19,"v":7400},{"d":"1999-01-12","o":16.47,"h":16.5,"l":16.19,"c":16.38,"v":36200},{"d":"1999-01-13","o":16.19,"h":16.25,"l":16.19,"c":16.19,"v":3200},{"d":"1999-01-14","o":16.44,"h":16.44,"l":15.75,"c":15.94,"v":43600},{"d":"1999-01-15","o":15.94,"h":17,"l":15.88,"c":16.88,"v":89600},{"d":"1999-01-19","o":17.12,"h":18,"l":16.88,"c":17.62,"v":221400},{"d":"1999-01-20","o":17.94,"h":18.88,"l":17.88,"c":18.56,"v":86800},{"d":"1999-01-21","o":18.75,"h":19.19,"l":18.56,"c":19.19,"v":51400},{"d":"1999-01-22","o":19.19,"h":19.19,"l":18.75,"c":19,"v":36200},{"d":"1999-01-25","o":20.5,"h":22,"l":19.38,"c":19.38,"v":88800},{"d":"1999-01-26","o":20.34,"h":20.34,"l":19.12,"c":20,"v":125600},{"d":"1999-01-27","o":20.31,"h":20.38,"l":19.94,"c":20.12,"v":131000},{"d":"1999-01-28","o":20.31,"h":20.5,"l":20.06,"c":20.12,"v":20600},{"d":"1999-01-29","o":20.31,"h":20.31,"l":18.81,"c":18.94,"v":74800},{"d":"1999-02-01","o":20,"h":20.06,"l":19,"c":19.78,"v":21600},{"d":"1999-02-02","o":19.56,"h":20.19,"l":19.12,"c":20.19,"v":18800},{"d":"1999-02-03","o":19.88,"h":20,"l":19.38,"c":19.5,"v":31000},{"d":"1999-02-04","o":19.25,"h":20,"l":19.25,"c":19.44,"v":8600},{"d":"1999-02-05","o":19.44,"h":20,"l":19.12,"c":19.5,"v":24400},{"d":"1999-02-08","o":19.66,"h":19.69,"l":19.12,"c":19.38,"v":16000},{"d":"1999-02-09","o":19.69,"h":20,"l":18.88,"c":18.88,"v":17400},{"d":"1999-02-10","o":18.88,"h":19.25,"l":18.75,"c":19,"v":4600},{"d":"1999-02-11","o":19.12,"h":19.12,"l":17.56,"c":18,"v":59400},{"d":"1999-02-12","o":17.75,"h":19.25,"l":17.75,"c":18.25,"v":50400},{"d":"1999-02-16","o":18.75,"h":19,"l":17.94,"c":18.5,"v":12400},{"d":"1999-02-17","o":18,"h":18.25,"l":17,"c":17.56,"v":28800},{"d":"1999-02-18","o":17,"h":17.5,"l":16.56,"c":17.34,"v":28400},{"d":"1999-02-19","o":17.47,"h":17.88,"l":17.38,"c":17.75,"v":12000},{"d":"1999-02-22","o":18.09,"h":18.19,"l":17.5,"c":17.5,"v":32600},{"d":"1999-02-23","o":17.62,"h":18.12,"l":17.5,"c":18.12,"v":12000},{"d":"1999-02-24","o":18.56,"h":18.75,"l":17.75,"c":18.09,"v":52400},{"d":"1999-02-25","o":17.81,"h":17.88,"l":17.19,"c":17.62,"v":27600},{"d":"1999-02-26","o":18.5,"h":18.5,"l":17.38,"c":17.56,"v":16200},{"d":"1999-03-01","o":17.19,"h":17.31,"l":16.38,"c":16.47,"v":112000},{"d":"1999-03-02","o":16.38,"h":16.38,"l":15,"c":15.75,"v":46400},{"d":"1999-03-03","o":14.5,"h":16,"l":14.5,"c":14.88,"v":55200},{"d":"1999-03-04","o":14.81,"h":15.5,"l":14.81,"c":15,"v":43600},{"d":"1999-03-05","o":15.25,"h":16,"l":15,"c":15.25,"v":52600},{"d":"1999-03-08","o":15.38,"h":16.5,"l":15.38,"c":16.31,"v":9000},{"d":"1999-03-09","o":16.5,"h":17,"l":15.81,"c":17,"v":19600},{"d":"1999-03-10","o":16.88,"h":17.5,"l":16.56,"c":16.81,"v":22400},{"d":"1999-03-11","o":17,"h":17.38,"l":16.75,"c":16.75,"v":57400},{"d":"1999-03-12","o":17.25,"h":17.38,"l":16.56,"c":17.38,"v":41800},{"d":"1999-03-15","o":17.81,"h":18,"l":17.12,"c":17.25,"v":42800},{"d":"1999-03-16","o":17.12,"h":17.75,"l":17.12,"c":17.25,"v":13200},{"d":"1999-03-17","o":17.62,"h":17.69,"l":17.12,"c":17.25,"v":11600},{"d":"1999-03-18","o":17.12,"h":17.69,"l":17.12,"c":17.5,"v":11800},{"d":"1999-03-19","o":17.62,"h":17.62,"l":17.25,"c":17.38,"v":7400},{"d":"1999-03-22","o":17.12,"h":17.69,"l":16.12,"c":16.31,"v":54400},{"d":"1999-03-23","o":16,"h":16.56,"l":15.62,"c":16.56,"v":11400},{"d":"1999-03-24","o":16.5,"h":17,"l":16.38,"c":16.75,"v":6400},{"d":"1999-03-25","o":17.19,"h":17.19,"l":16.56,"c":17.06,"v":4400},{"d":"1999-03-26","o":17.06,"h":17.06,"l":16.5,"c":16.56,"v":22400},{"d":"1999-03-29","o":17.25,"h":17.25,"l":16.5,"c":16.56,"v":52200},{"d":"1999-03-30","o":17,"h":17.5,"l":16.69,"c":16.97,"v":70800},{"d":"1999-03-31","o":17,"h":17,"l":15.62,"c":15.81,"v":116800},{"d":"1999-04-01","o":16.69,"h":17,"l":16.25,"c":16.69,"v":33800},{"d":"1999-04-05","o":16.94,"h":16.94,"l":15.5,"c":16,"v":126600},{"d":"1999-04-06","o":16,"h":16.12,"l":15.62,"c":15.78,"v":49600},{"d":"1999-04-07","o":15.62,"h":16,"l":15.62,"c":15.81,"v":29800},{"d":"1999-04-08","o":15.94,"h":16,"l":15.56,"c":15.62,"v":123000},{"d":"1999-04-09","o":15.88,"h":16,"l":15.62,"c":15.62,"v":28800},{"d":"1999-04-12","o":15.62,"h":15.94,"l":15.5,"c":15.75,"v":103600},{"d":"1999-04-13","o":16,"h":16,"l":15.56,"c":15.94,"v":113000},{"d":"1999-04-14","o":15.75,"h":16.5,"l":15.5,"c":16.31,"v":84400},{"d":"1999-04-15","o":16.44,"h":16.44,"l":16.31,"c":16.31,"v":53600},{"d":"1999-04-16","o":16.94,"h":17.19,"l":16.62,"c":17.19,"v":46800},{"d":"1999-04-19","o":18.12,"h":19.5,"l":17.81,"c":18.12,"v":198200},{"d":"1999-04-20","o":19.22,"h":19.75,"l":18.12,"c":19.44,"v":112200},{"d":"1999-04-21","o":19.5,"h":20.19,"l":19.19,"c":20.12,"v":63600},{"d":"1999-04-22","o":20.5,"h":21,"l":19.38,"c":19.38,"v":64200},{"d":"1999-04-23","o":19.75,"h":20,"l":19.56,"c":19.88,"v":15000},{"d":"1999-04-26","o":19.75,"h":19.75,"l":18.88,"c":19.5,"v":58200},{"d":"1999-04-27","o":19.12,"h":19.5,"l":18.62,"c":18.69,"v":24800},{"d":"1999-04-28","o":19,"h":19.81,"l":18.59,"c":19.77,"v":58800},{"d":"1999-04-29","o":19.75,"h":20,"l":19.5,"c":19.94,"v":55600},{"d":"1999-04-30","o":19.94,"h":19.94,"l":19.25,"c":19.25,"v":6200},{"d":"1999-05-03","o":19.75,"h":19.75,"l":19.34,"c":19.56,"v":25200},{"d":"1999-05-04","o":19.56,"h":19.56,"l":19.38,"c":19.38,"v":7600},{"d":"1999-05-05","o":19.62,"h":19.62,"l":19.38,"c":19.41,"v":12600},{"d":"1999-05-06","o":19.56,"h":19.56,"l":19.41,"c":19.41,"v":7400},{"d":"1999-05-07","o":19.5,"h":19.62,"l":19.31,"c":19.5,"v":13800},{"d":"1999-05-10","o":19.56,"h":19.56,"l":18.88,"c":19.12,"v":40600},{"d":"1999-05-11","o":19,"h":19.31,"l":19,"c":19.16,"v":13200},{"d":"1999-05-12","o":19,"h":19.19,"l":17.88,"c":18.88,"v":115000},{"d":"1999-05-13","o":18.38,"h":19,"l":18.31,"c":18.94,"v":27800},{"d":"1999-05-14","o":18.75,"h":19.12,"l":17.78,"c":18.94,"v":28400},{"d":"1999-05-17","o":18.5,"h":19.25,"l":18.5,"c":18.89,"v":8800},{"d":"1999-05-18","o":19.25,"h":19.25,"l":18.56,"c":18.56,"v":5600},{"d":"1999-05-19","o":19.25,"h":19.25,"l":18.56,"c":19.19,"v":35400},{"d":"1999-05-20","o":19.44,"h":19.47,"l":19.25,"c":19.38,"v":28400},{"d":"1999-05-21","o":19,"h":19.47,"l":19,"c":19,"v":6600},{"d":"1999-05-24","o":19.25,"h":19.25,"l":18.69,"c":18.75,"v":12000},{"d":"1999-05-25","o":18.69,"h":19.34,"l":18.25,"c":19,"v":11400},{"d":"1999-05-26","o":18.72,"h":19,"l":18.38,"c":18.38,"v":3400},{"d":"1999-05-27","o":18.69,"h":18.75,"l":18.44,"c":18.44,"v":17200},{"d":"1999-05-28","o":18.84,"h":19,"l":18.44,"c":18.44,"v":7400},{"d":"1999-06-01","o":18.94,"h":19.12,"l":18.5,"c":18.94,"v":4800},{"d":"1999-06-02","o":18.91,"h":19.31,"l":18.91,"c":19,"v":24800},{"d":"1999-06-03","o":19.03,"h":19.25,"l":19,"c":19.25,"v":74400},{"d":"1999-06-04","o":19.28,"h":19.28,"l":18.5,"c":18.75,"v":21800},{"d":"1999-06-07","o":18.75,"h":18.75,"l":18.41,"c":18.69,"v":46600},{"d":"1999-06-08","o":18.62,"h":18.75,"l":18.5,"c":18.5,"v":4200},{"d":"1999-06-09","o":18.5,"h":18.75,"l":18.25,"c":18.34,"v":17000},{"d":"1999-06-10","o":18.5,"h":18.5,"l":18.25,"c":18.5,"v":13200},{"d":"1999-06-11","o":18.5,"h":18.5,"l":18.22,"c":18.5,"v":25200},{"d":"1999-06-14","o":18.25,"h":18.62,"l":18,"c":18,"v":95800},{"d":"1999-06-15","o":18.25,"h":18.5,"l":17.97,"c":18,"v":16600},{"d":"1999-06-16","o":18.12,"h":18.56,"l":17.88,"c":18.56,"v":5200},{"d":"1999-06-17","o":18.62,"h":18.62,"l":17.81,"c":18.25,"v":16000},{"d":"1999-06-18","o":18.62,"h":18.75,"l":18,"c":18.25,"v":7400},{"d":"1999-06-21","o":17.81,"h":18.69,"l":17.81,"c":18.44,"v":18800},{"d":"1999-06-22","o":18.69,"h":18.75,"l":17.88,"c":17.88,"v":23200},{"d":"1999-06-23","o":18.94,"h":18.94,"l":18.25,"c":18.56,"v":7800},{"d":"1999-06-24","o":18.25,"h":18.94,"l":18.25,"c":18.88,"v":21400},{"d":"1999-06-25","o":18.5,"h":18.75,"l":17.62,"c":17.75,"v":55800},{"d":"1999-06-28","o":17.56,"h":18.69,"l":17.56,"c":17.75,"v":37000},{"d":"1999-06-29","o":17.78,"h":17.94,"l":17.75,"c":17.91,"v":35000},{"d":"1999-06-30","o":17.97,"h":17.97,"l":17.53,"c":17.62,"v":164200},{"d":"1999-07-01","o":17.62,"h":17.88,"l":17.5,"c":17.81,"v":21000},{"d":"1999-07-02","o":17.62,"h":17.88,"l":17.62,"c":17.75,"v":20400},{"d":"1999-07-06","o":17.5,"h":18,"l":17.38,"c":18,"v":54200},{"d":"1999-07-07","o":17.81,"h":17.94,"l":17.53,"c":17.94,"v":27000},{"d":"1999-07-08","o":18.12,"h":18.12,"l":17.56,"c":18.12,"v":21200},{"d":"1999-07-09","o":18.12,"h":18.53,"l":17.62,"c":18.12,"v":29600},{"d":"1999-07-12","o":17.72,"h":18.5,"l":17.72,"c":18,"v":21000},{"d":"1999-07-13","o":18.12,"h":18.12,"l":17.59,"c":18,"v":8200},{"d":"1999-07-14","o":17.56,"h":18,"l":17.5,"c":18,"v":9000},{"d":"1999-07-15","o":17.91,"h":18.06,"l":17.75,"c":18.06,"v":21400},{"d":"1999-07-16","o":17.75,"h":18.06,"l":17.62,"c":17.88,"v":30000},{"d":"1999-07-19","o":17.34,"h":17.69,"l":17.06,"c":17.69,"v":28400},{"d":"1999-07-20","o":17.44,"h":17.66,"l":17.12,"c":17.25,"v":14000},{"d":"1999-07-21","o":17.25,"h":17.5,"l":17.06,"c":17.06,"v":25200},{"d":"1999-07-22","o":17.06,"h":17.5,"l":15.97,"c":16.5,"v":12600},{"d":"1999-07-23","o":17.31,"h":17.38,"l":16.75,"c":17,"v":10800},{"d":"1999-07-26","o":17,"h":17.44,"l":16.88,"c":17.38,"v":6600},{"d":"1999-07-27","o":17.44,"h":17.5,"l":17.25,"c":17.31,"v":6000},{"d":"1999-07-28","o":17.5,"h":17.5,"l":17,"c":17.25,"v":5200},{"d":"1999-07-29","o":17,"h":17.81,"l":16.88,"c":17.03,"v":33200},{"d":"1999-07-30","o":17.06,"h":17.06,"l":16.44,"c":16.44,"v":52000},{"d":"1999-08-02","o":16.25,"h":16.41,"l":16.25,"c":16.41,"v":50400},{"d":"1999-08-03","o":16.41,"h":16.5,"l":16.31,"c":16.5,"v":49400},{"d":"1999-08-04","o":16.25,"h":16.5,"l":16.25,"c":16.31,"v":34000},{"d":"1999-08-05","o":16.5,"h":16.5,"l":15.66,"c":16,"v":56800},{"d":"1999-08-06","o":16.06,"h":16.06,"l":15.69,"c":16.06,"v":8000},{"d":"1999-08-09","o":16.16,"h":16.75,"l":15.94,"c":16.19,"v":53000},{"d":"1999-08-10","o":16.19,"h":16.75,"l":16.16,"c":16.25,"v":76400},{"d":"1999-08-11","o":16.28,"h":16.28,"l":15.97,"c":15.97,"v":133800},{"d":"1999-08-12","o":16.09,"h":16.19,"l":16,"c":16.12,"v":10400},{"d":"1999-08-13","o":16,"h":16.12,"l":16,"c":16,"v":8600},{"d":"1999-08-16","o":15.94,"h":16.5,"l":15.41,"c":15.41,"v":12600},{"d":"1999-08-17","o":15.12,"h":16.5,"l":15.12,"c":15.81,"v":23800},{"d":"1999-08-18","o":16,"h":16.31,"l":16,"c":16.31,"v":29000},{"d":"1999-08-19","o":15.69,"h":16.31,"l":15.69,"c":15.75,"v":60000},{"d":"1999-08-20","o":16.31,"h":16.31,"l":15.88,"c":15.88,"v":36400},{"d":"1999-08-23","o":15.77,"h":15.94,"l":12.5,"c":14.19,"v":160600},{"d":"1999-08-24","o":14.19,"h":14.5,"l":14.06,"c":14.12,"v":158200},{"d":"1999-08-25","o":14.06,"h":14.5,"l":13.59,"c":13.75,"v":109600},{"d":"1999-08-26","o":13.66,"h":13.66,"l":13.53,"c":13.56,"v":150400},{"d":"1999-08-27","o":13.66,"h":14.06,"l":13.62,"c":13.81,"v":82600},{"d":"1999-08-30","o":13.62,"h":14.06,"l":13.62,"c":13.69,"v":47600},{"d":"1999-08-31","o":13.58,"h":13.91,"l":13.5,"c":13.56,"v":29000},{"d":"1999-09-01","o":14,"h":14.06,"l":13.62,"c":13.97,"v":38400},{"d":"1999-09-02","o":14,"h":14.03,"l":13.62,"c":13.62,"v":67000},{"d":"1999-09-03","o":13.62,"h":14,"l":13.62,"c":14,"v":35800},{"d":"1999-09-07","o":13.78,"h":13.88,"l":13.69,"c":13.69,"v":59200},{"d":"1999-09-08","o":13.58,"h":14.06,"l":13.56,"c":13.69,"v":39200},{"d":"1999-09-09","o":13.69,"h":13.75,"l":13.59,"c":13.59,"v":140200},{"d":"1999-09-10","o":13.66,"h":13.66,"l":13.38,"c":13.38,"v":90000},{"d":"1999-09-13","o":13.39,"h":13.5,"l":13.06,"c":13.5,"v":20400},{"d":"1999-09-14","o":13.5,"h":13.5,"l":13.12,"c":13.12,"v":20000},{"d":"1999-09-15","o":13.16,"h":13.5,"l":12.75,"c":12.75,"v":90600},{"d":"1999-09-16","o":13.12,"h":13.12,"l":12.62,"c":12.69,"v":38000},{"d":"1999-09-17","o":12.69,"h":13.25,"l":12.69,"c":13.25,"v":11800},{"d":"1999-09-20","o":13.22,"h":13.44,"l":13.06,"c":13.06,"v":13000},{"d":"1999-09-21","o":13.44,"h":13.44,"l":13.06,"c":13.38,"v":21800},{"d":"1999-09-22","o":13.44,"h":13.44,"l":13.12,"c":13.38,"v":28800},{"d":"1999-09-23","o":13.41,"h":13.44,"l":13.12,"c":13.19,"v":39400},{"d":"1999-09-24","o":13.34,"h":13.34,"l":13.19,"c":13.31,"v":23800},{"d":"1999-09-27","o":13.19,"h":13.41,"l":12.81,"c":13.06,"v":21400},{"d":"1999-09-28","o":13.14,"h":13.41,"l":12.94,"c":12.94,"v":17600},{"d":"1999-09-29","o":13.41,"h":13.41,"l":12.94,"c":13.25,"v":7400},{"d":"1999-09-30","o":13.19,"h":13.44,"l":13.12,"c":13.44,"v":15000},{"d":"1999-10-01","o":13.44,"h":13.44,"l":13.31,"c":13.44,"v":1400},{"d":"1999-10-04","o":13.34,"h":13.38,"l":12.75,"c":13,"v":56600},{"d":"1999-10-05","o":13,"h":13,"l":12.12,"c":12.12,"v":26400},{"d":"1999-10-06","o":12.12,"h":12.31,"l":10.97,"c":11.62,"v":84000},{"d":"1999-10-07","o":11.38,"h":11.56,"l":11.25,"c":11.25,"v":47800},{"d":"1999-10-08","o":11.28,"h":11.28,"l":10.81,"c":10.91,"v":59400},{"d":"1999-10-11","o":10.94,"h":11.12,"l":10.84,"c":10.88,"v":20800},{"d":"1999-10-12","o":10.94,"h":10.94,"l":9.75,"c":10.25,"v":53600},{"d":"1999-10-13","o":10.06,"h":10.88,"l":9.62,"c":10.31,"v":46600},{"d":"1999-10-14","o":10.56,"h":12.5,"l":10.06,"c":11.56,"v":51600},{"d":"1999-10-15","o":11,"h":11.12,"l":10.75,"c":10.75,"v":11600},{"d":"1999-10-18","o":10.88,"h":11.38,"l":10.75,"c":10.75,"v":87000},{"d":"1999-10-19","o":11.5,"h":11.62,"l":9.81,"c":9.91,"v":99400},{"d":"1999-10-20","o":9.75,"h":10.44,"l":9.75,"c":10.25,"v":124800},{"d":"1999-10-21","o":10.19,"h":10.31,"l":9.5,"c":9.81,"v":112800},{"d":"1999-10-22","o":10.06,"h":10.38,"l":9.75,"c":9.88,"v":88200},{"d":"1999-10-25","o":10.75,"h":10.75,"l":9.38,"c":9.91,"v":76200},{"d":"1999-10-26","o":9.75,"h":10.19,"l":9.75,"c":9.81,"v":23400},{"d":"1999-10-27","o":10.06,"h":10.25,"l":9.75,"c":10.19,"v":31400},{"d":"1999-10-28","o":10.25,"h":11,"l":10,"c":10.75,"v":35000},{"d":"1999-10-29","o":11.12,"h":11.19,"l":10.62,"c":11.12,"v":30800},{"d":"1999-11-01","o":11.25,"h":11.28,"l":10.97,"c":11.28,"v":22000},{"d":"1999-11-02","o":10.75,"h":10.88,"l":10.62,"c":10.84,"v":14000},{"d":"1999-11-03","o":10.84,"h":11.12,"l":10.69,"c":11.12,"v":2800},{"d":"1999-11-04","o":10.88,"h":11.19,"l":10.88,"c":10.94,"v":16400},{"d":"1999-11-05","o":11.5,"h":11.5,"l":11.06,"c":11.19,"v":13000},{"d":"1999-11-08","o":11.12,"h":11.38,"l":10.88,"c":11,"v":18400},{"d":"1999-11-09","o":11,"h":11,"l":10.31,"c":10.5,"v":12600},{"d":"1999-11-10","o":10.88,"h":10.88,"l":8.5,"c":9.38,"v":191200},{"d":"1999-11-11","o":9.44,"h":9.44,"l":8.03,"c":8.69,"v":289800},{"d":"1999-11-12","o":8.94,"h":9.12,"l":8.59,"c":8.94,"v":184000},{"d":"1999-11-15","o":9.19,"h":10.41,"l":8.94,"c":9.88,"v":267200},{"d":"1999-11-16","o":9.5,"h":9.5,"l":8.25,"c":8.88,"v":706600},{"d":"1999-11-17","o":8.97,"h":8.97,"l":8.84,"c":8.91,"v":131800},{"d":"1999-11-18","o":9,"h":10,"l":8.88,"c":9.75,"v":119400},{"d":"1999-11-19","o":9.72,"h":9.88,"l":9.25,"c":9.38,"v":15400},{"d":"1999-11-22","o":9.56,"h":10.25,"l":9.5,"c":9.81,"v":71200},{"d":"1999-11-23","o":9.81,"h":9.94,"l":9.78,"c":9.88,"v":12000},{"d":"1999-11-24","o":9.94,"h":10.06,"l":9.81,"c":10.06,"v":15000},{"d":"1999-11-26","o":10.06,"h":10.25,"l":9.88,"c":10.12,"v":7600},{"d":"1999-11-29","o":10.06,"h":11.31,"l":9.81,"c":9.88,"v":119200},{"d":"1999-11-30","o":10.88,"h":12.5,"l":9.88,"c":10,"v":118000},{"d":"1999-12-01","o":10.12,"h":11.38,"l":10.12,"c":10.88,"v":18400},{"d":"1999-12-02","o":11.12,"h":12.09,"l":10.44,"c":10.62,"v":30000},{"d":"1999-12-03","o":10.56,"h":11.03,"l":10.38,"c":10.75,"v":55800},{"d":"1999-12-06","o":11.12,"h":11.19,"l":10.25,"c":11,"v":25400},{"d":"1999-12-07","o":10.5,"h":11.09,"l":10.5,"c":11,"v":24200},{"d":"1999-12-08","o":10.75,"h":11.06,"l":10.69,"c":11.06,"v":25200},{"d":"1999-12-09","o":10.88,"h":11.66,"l":10.81,"c":11.62,"v":82200},{"d":"1999-12-10","o":11.38,"h":11.88,"l":11.25,"c":11.88,"v":12400},{"d":"1999-12-13","o":11.5,"h":12,"l":11.25,"c":11.94,"v":36400},{"d":"1999-12-14","o":11.94,"h":12.5,"l":11.81,"c":12.38,"v":34600},{"d":"1999-12-15","o":12.44,"h":12.44,"l":11.69,"c":11.69,"v":43800},{"d":"1999-12-16","o":12,"h":12.12,"l":11.69,"c":11.88,"v":33200},{"d":"1999-12-17","o":11.75,"h":12.12,"l":11,"c":11.38,"v":25400},{"d":"1999-12-20","o":11.25,"h":12.12,"l":11.25,"c":11.69,"v":20600},{"d":"1999-12-21","o":11.31,"h":11.34,"l":11.06,"c":11.31,"v":205000},{"d":"1999-12-22","o":11,"h":11,"l":10.88,"c":10.88,"v":69200},{"d":"1999-12-23","o":10.88,"h":11.31,"l":10.62,"c":11.25,"v":56400},{"d":"1999-12-27","o":11,"h":12.06,"l":11,"c":11.94,"v":58200},{"d":"1999-12-28","o":12,"h":12.5,"l":11,"c":11.75,"v":33600},{"d":"1999-12-29","o":11.75,"h":12.19,"l":11.75,"c":11.88,"v":72000},{"d":"1999-12-30","o":11.75,"h":12.12,"l":11.75,"c":11.88,"v":10400},{"d":"1999-12-31","o":12.5,"h":12.5,"l":11.75,"c":12.12,"v":41000},{"d":"2000-01-03","o":12,"h":12.22,"l":11.75,"c":11.75,"v":39200},{"d":"2000-01-04","o":11.75,"h":12.12,"l":11.62,"c":11.62,"v":31200},{"d":"2000-01-05","o":11.53,"h":12,"l":11.53,"c":11.81,"v":11600},{"d":"2000-01-06","o":12.12,"h":12.12,"l":11.81,"c":12,"v":16000},{"d":"2000-01-07","o":11.5,"h":12.12,"l":11.44,"c":11.5,"v":296000},{"d":"2000-01-10","o":10.59,"h":11.78,"l":10.38,"c":11.06,"v":52200},{"d":"2000-01-11","o":10.94,"h":11.38,"l":10.25,"c":11.06,"v":32800},{"d":"2000-01-12","o":10.5,"h":11,"l":10.16,"c":10.75,"v":80400},{"d":"2000-01-13","o":10.94,"h":11.5,"l":10.78,"c":11.5,"v":14400},{"d":"2000-01-14","o":11.25,"h":11.25,"l":10.88,"c":11.25,"v":28200},{"d":"2000-01-18","o":10.5,"h":11.31,"l":10.06,"c":11.12,"v":21600},{"d":"2000-01-19","o":11.31,"h":11.75,"l":11,"c":11.75,"v":20000},{"d":"2000-01-20","o":11.25,"h":12.12,"l":11.25,"c":12.09,"v":35200},{"d":"2000-01-21","o":11.75,"h":11.88,"l":11.44,"c":11.44,"v":22200},{"d":"2000-01-24","o":11.31,"h":11.91,"l":11.31,"c":11.75,"v":10600},{"d":"2000-01-25","o":11.75,"h":11.75,"l":11.38,"c":11.5,"v":13800},{"d":"2000-01-26","o":11.75,"h":11.75,"l":11.44,"c":11.56,"v":5800},{"d":"2000-01-27","o":10.97,"h":10.97,"l":8.62,"c":9.03,"v":263600},{"d":"2000-01-28","o":9.19,"h":9.19,"l":8.75,"c":8.75,"v":56000},{"d":"2000-01-31","o":9.38,"h":9.38,"l":8.88,"c":8.91,"v":97200},{"d":"2000-02-01","o":8.88,"h":8.97,"l":7.06,"c":8.12,"v":237400},{"d":"2000-02-02","o":8.19,"h":8.19,"l":8.06,"c":8.19,"v":148000},{"d":"2000-02-03","o":8.25,"h":8.81,"l":8.09,"c":8.75,"v":74600},{"d":"2000-02-04","o":8.75,"h":9.19,"l":8.25,"c":8.62,"v":183200},{"d":"2000-02-07","o":8.56,"h":8.62,"l":8.38,"c":8.62,"v":51400},{"d":"2000-02-08","o":8.69,"h":8.75,"l":8.47,"c":8.69,"v":71200},{"d":"2000-02-09","o":8.62,"h":8.77,"l":8,"c":8.06,"v":44600},{"d":"2000-02-10","o":8.41,"h":8.5,"l":8.25,"c":8.38,"v":32400},{"d":"2000-02-11","o":8.31,"h":8.38,"l":8.06,"c":8.31,"v":76200},{"d":"2000-02-14","o":8,"h":8.38,"l":7.75,"c":8.28,"v":94600},{"d":"2000-02-15","o":8.22,"h":8.38,"l":7.88,"c":8.31,"v":35400},{"d":"2000-02-16","o":8.31,"h":8.31,"l":7.88,"c":7.94,"v":69800},{"d":"2000-02-17","o":7.94,"h":8.22,"l":7.22,"c":7.5,"v":120000},{"d":"2000-02-18","o":7.62,"h":7.88,"l":7.62,"c":7.75,"v":46400},{"d":"2000-02-22","o":7.72,"h":8.12,"l":7.72,"c":7.88,"v":77400},{"d":"2000-02-23","o":8.25,"h":8.25,"l":7.97,"c":8.12,"v":98600},{"d":"2000-02-24","o":8.25,"h":8.25,"l":8,"c":8.06,"v":27000},{"d":"2000-02-25","o":8.25,"h":8.25,"l":8.06,"c":8.12,"v":40800},{"d":"2000-02-28","o":8.06,"h":8.25,"l":8,"c":8.25,"v":41000},{"d":"2000-02-29","o":8.38,"h":8.38,"l":8.12,"c":8.25,"v":206400},{"d":"2000-03-01","o":8.44,"h":8.44,"l":8.12,"c":8.12,"v":88600},{"d":"2000-03-02","o":8.44,"h":8.44,"l":7.94,"c":8,"v":26600},{"d":"2000-03-03","o":8.28,"h":8.5,"l":8,"c":8.5,"v":55000},{"d":"2000-03-06","o":8.5,"h":9.5,"l":8.12,"c":9.47,"v":41400},{"d":"2000-03-07","o":9.5,"h":9.62,"l":9.25,"c":9.5,"v":42800},{"d":"2000-03-08","o":9.5,"h":9.53,"l":8.94,"c":9,"v":76400},{"d":"2000-03-09","o":9,"h":9.44,"l":8.94,"c":9,"v":11400},{"d":"2000-03-10","o":9,"h":9.25,"l":8.62,"c":8.62,"v":11000},{"d":"2000-03-13","o":8.56,"h":9.69,"l":8.5,"c":9.47,"v":16600},{"d":"2000-03-14","o":9.5,"h":9.66,"l":8.69,"c":9.62,"v":11200},{"d":"2000-03-15","o":9.62,"h":9.69,"l":9.06,"c":9.38,"v":37600},{"d":"2000-03-16","o":9.25,"h":9.62,"l":9.25,"c":9.5,"v":26400},{"d":"2000-03-17","o":9.5,"h":9.5,"l":9.25,"c":9.41,"v":71000},{"d":"2000-03-20","o":9.56,"h":9.75,"l":9.38,"c":9.62,"v":27000},{"d":"2000-03-21","o":9.75,"h":11.06,"l":9.41,"c":10.5,"v":43400},{"d":"2000-03-22","o":10.5,"h":11.22,"l":10.06,"c":10.31,"v":78600},{"d":"2000-03-23","o":10.5,"h":10.56,"l":10.31,"c":10.5,"v":18000},{"d":"2000-03-24","o":10.62,"h":10.62,"l":9.16,"c":9.31,"v":60400},{"d":"2000-03-27","o":10.47,"h":10.53,"l":9.44,"c":10.22,"v":36600},{"d":"2000-03-28","o":10.12,"h":10.12,"l":9.38,"c":9.59,"v":22800},{"d":"2000-03-29","o":10,"h":10,"l":9.44,"c":10,"v":24000},{"d":"2000-03-30","o":10.03,"h":10.41,"l":9.78,"c":10.16,"v":8400},{"d":"2000-03-31","o":10.44,"h":10.44,"l":10.12,"c":10.31,"v":22800},{"d":"2000-04-03","o":10.58,"h":11.31,"l":10.31,"c":11.31,"v":51200},{"d":"2000-04-04","o":11.66,"h":11.69,"l":10.38,"c":10.5,"v":19200},{"d":"2000-04-05","o":11.06,"h":11.19,"l":10.56,"c":10.69,"v":33400},{"d":"2000-04-06","o":10.78,"h":11.5,"l":10.78,"c":11.5,"v":44800},{"d":"2000-04-07","o":11.5,"h":12.25,"l":11.31,"c":11.7,"v":42000},{"d":"2000-04-10","o":11.67,"h":11.67,"l":11.38,"c":11.41,"v":5400},{"d":"2000-04-11","o":11.5,"h":11.75,"l":11.25,"c":11.75,"v":10800},{"d":"2000-04-12","o":11.38,"h":11.75,"l":11.38,"c":11.38,"v":21400},{"d":"2000-04-13","o":11.25,"h":11.62,"l":11.19,"c":11.25,"v":26200},{"d":"2000-04-14","o":10.75,"h":11.44,"l":9.88,"c":9.88,"v":25800},{"d":"2000-04-17","o":10.03,"h":11.31,"l":10.03,"c":10.06,"v":11600},{"d":"2000-04-18","o":10.09,"h":11.25,"l":10.09,"c":11.22,"v":21200},{"d":"2000-04-19","o":10.31,"h":11.25,"l":10.31,"c":10.66,"v":7400},{"d":"2000-04-20","o":10.88,"h":11.06,"l":10.69,"c":11.06,"v":9800},{"d":"2000-04-24","o":11.25,"h":11.25,"l":10.12,"c":10.91,"v":14200},{"d":"2000-04-25","o":10.25,"h":10.89,"l":10.25,"c":10.62,"v":6400},{"d":"2000-04-26","o":10.66,"h":10.66,"l":9.75,"c":10,"v":14400},{"d":"2000-04-27","o":9.88,"h":10.84,"l":9.88,"c":10.31,"v":6400},{"d":"2000-04-28","o":10.19,"h":10.41,"l":10,"c":10.06,"v":28000},{"d":"2000-05-01","o":10.62,"h":10.68,"l":10,"c":10,"v":14200},{"d":"2000-05-02","o":9.03,"h":10.5,"l":9.02,"c":9.5,"v":49600},{"d":"2000-05-03","o":9.81,"h":9.81,"l":8.91,"c":8.91,"v":24800},{"d":"2000-05-04","o":8.91,"h":9.12,"l":8.69,"c":9.12,"v":40800},{"d":"2000-05-05","o":9.09,"h":9.47,"l":8.78,"c":9.25,"v":20600},{"d":"2000-05-08","o":9.12,"h":9.5,"l":9,"c":9,"v":10600},{"d":"2000-05-09","o":9,"h":9.44,"l":8.94,"c":8.97,"v":29400},{"d":"2000-05-10","o":8.97,"h":9,"l":8.78,"c":8.78,"v":41800},{"d":"2000-05-11","o":8.81,"h":9.5,"l":8.81,"c":9.25,"v":46600},{"d":"2000-05-12","o":8.66,"h":9.03,"l":8.5,"c":9,"v":47400},{"d":"2000-05-15","o":8.94,"h":9.47,"l":8.94,"c":9.03,"v":10800},{"d":"2000-05-16","o":9.03,"h":9.06,"l":9,"c":9,"v":16600},{"d":"2000-05-17","o":9,"h":9,"l":8.94,"c":8.97,"v":16200},{"d":"2000-05-18","o":8.94,"h":9.22,"l":8.94,"c":9,"v":5600},{"d":"2000-05-19","o":9.19,"h":9.19,"l":9,"c":9,"v":15600},{"d":"2000-05-22","o":9.14,"h":9.19,"l":9.12,"c":9.13,"v":14400},{"d":"2000-05-23","o":9.12,"h":9.47,"l":9.12,"c":9.19,"v":9400},{"d":"2000-05-24","o":9.12,"h":9.44,"l":9.12,"c":9.44,"v":70000},{"d":"2000-05-25","o":9.5,"h":9.75,"l":9,"c":9.25,"v":26000},{"d":"2000-05-26","o":9.25,"h":9.25,"l":9,"c":9.25,"v":7400},{"d":"2000-05-30","o":9.19,"h":9.5,"l":9.19,"c":9.19,"v":23800},{"d":"2000-05-31","o":9.19,"h":9.75,"l":9.12,"c":9.44,"v":19600},{"d":"2000-06-01","o":9.25,"h":9.56,"l":9.25,"c":9.34,"v":15800},{"d":"2000-06-02","o":9.31,"h":9.5,"l":9.22,"c":9.5,"v":11600},{"d":"2000-06-05","o":9.5,"h":9.5,"l":9.22,"c":9.44,"v":13800},{"d":"2000-06-06","o":9.66,"h":10,"l":9.38,"c":10,"v":15600},{"d":"2000-06-07","o":10.38,"h":10.38,"l":9.53,"c":9.84,"v":13000},{"d":"2000-06-08","o":10,"h":10.38,"l":10,"c":10.16,"v":14600},{"d":"2000-06-09","o":10,"h":11,"l":10,"c":11,"v":20000},{"d":"2000-06-12","o":10.25,"h":11.12,"l":10.25,"c":10.88,"v":28000},{"d":"2000-06-13","o":10.5,"h":10.62,"l":10.38,"c":10.53,"v":18000},{"d":"2000-06-14","o":10.19,"h":10.5,"l":10.19,"c":10.38,"v":8800},{"d":"2000-06-15","o":10.28,"h":11.12,"l":10.28,"c":10.34,"v":28400},{"d":"2000-06-16","o":10.31,"h":10.53,"l":10.31,"c":10.5,"v":22000},{"d":"2000-06-19","o":10.25,"h":10.34,"l":10.19,"c":10.19,"v":32200},{"d":"2000-06-20","o":10.19,"h":10.19,"l":9.5,"c":9.5,"v":18000},{"d":"2000-06-21","o":9.28,"h":9.75,"l":9.28,"c":9.56,"v":14600},{"d":"2000-06-22","o":9.56,"h":9.75,"l":9.53,"c":9.66,"v":18200},{"d":"2000-06-23","o":9.66,"h":9.66,"l":9,"c":9.44,"v":107000},{"d":"2000-06-26","o":9.44,"h":9.5,"l":9,"c":9.47,"v":55000},{"d":"2000-06-27","o":10.5,"h":10.53,"l":8.41,"c":8.66,"v":106400},{"d":"2000-06-28","o":9.28,"h":9.31,"l":8.5,"c":8.84,"v":98400},{"d":"2000-06-29","o":8.84,"h":9.59,"l":8.84,"c":9.56,"v":42800},{"d":"2000-06-30","o":9.41,"h":10.47,"l":9,"c":10.25,"v":351400},{"d":"2000-07-03","o":10.34,"h":10.47,"l":10.19,"c":10.22,"v":15400},{"d":"2000-07-05","o":10.36,"h":10.5,"l":10.06,"c":10.06,"v":44400},{"d":"2000-07-06","o":10.06,"h":10.06,"l":9.38,"c":9.41,"v":49200},{"d":"2000-07-07","o":9.41,"h":9.66,"l":9.16,"c":9.25,"v":7200},{"d":"2000-07-10","o":9.12,"h":9.25,"l":9.06,"c":9.19,"v":12200},{"d":"2000-07-11","o":9.12,"h":9.5,"l":9.12,"c":9.5,"v":28200},{"d":"2000-07-12","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":7400},{"d":"2000-07-13","o":8.72,"h":9.56,"l":8.72,"c":9.44,"v":18800},{"d":"2000-07-14","o":9.12,"h":9.28,"l":9.12,"c":9.25,"v":9200},{"d":"2000-07-17","o":9.22,"h":9.47,"l":9.22,"c":9.38,"v":63200},{"d":"2000-07-18","o":9.38,"h":9.41,"l":9.34,"c":9.38,"v":96000},{"d":"2000-07-19","o":9.34,"h":9.38,"l":9.25,"c":9.38,"v":20200},{"d":"2000-07-20","o":9.19,"h":9.41,"l":9.16,"c":9.38,"v":11600},{"d":"2000-07-21","o":9.44,"h":9.5,"l":9.38,"c":9.44,"v":7000},{"d":"2000-07-24","o":9.25,"h":9.5,"l":9.25,"c":9.47,"v":17600},{"d":"2000-07-25","o":9.31,"h":9.38,"l":9.31,"c":9.38,"v":5400},{"d":"2000-07-26","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":7400},{"d":"2000-07-27","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":400},{"d":"2000-07-28","o":9.28,"h":9.31,"l":9.28,"c":9.31,"v":1400},{"d":"2000-07-31","o":9.38,"h":9.62,"l":9.38,"c":9.62,"v":31200},{"d":"2000-08-01","o":9.53,"h":9.62,"l":9.34,"c":9.62,"v":14400},{"d":"2000-08-02","o":9.62,"h":9.94,"l":9.38,"c":9.53,"v":93400},{"d":"2000-08-03","o":9.5,"h":9.94,"l":9.5,"c":9.75,"v":22000},{"d":"2000-08-04","o":10,"h":10,"l":9.69,"c":9.69,"v":15800},{"d":"2000-08-07","o":10,"h":10.5,"l":9.75,"c":10.06,"v":12000},{"d":"2000-08-08","o":10.5,"h":11,"l":10.31,"c":10.5,"v":26200},{"d":"2000-08-09","o":10.5,"h":11,"l":10.5,"c":10.53,"v":5800},{"d":"2000-08-10","o":10.88,"h":11.25,"l":10.88,"c":11.06,"v":38600},{"d":"2000-08-11","o":11.19,"h":11.19,"l":11.03,"c":11.03,"v":5800},{"d":"2000-08-14","o":9.75,"h":10.75,"l":9.75,"c":10.75,"v":2600},{"d":"2000-08-15","o":10.06,"h":10.09,"l":10.06,"c":10.09,"v":2000},{"d":"2000-08-16","o":9.91,"h":9.91,"l":9.91,"c":9.91,"v":3200},{"d":"2000-08-17","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":5600},{"d":"2000-08-18","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":600},{"d":"2000-08-21","o":10.31,"h":10.81,"l":10.25,"c":10.38,"v":9800},{"d":"2000-08-22","o":10.84,"h":10.84,"l":10.34,"c":10.5,"v":3200},{"d":"2000-08-23","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":4800},{"d":"2000-08-24","o":10.69,"h":11.03,"l":10.69,"c":11.03,"v":8600},{"d":"2000-08-25","o":11.06,"h":11.09,"l":10.5,"c":11,"v":17200},{"d":"2000-08-28","o":11.06,"h":12.44,"l":11,"c":12.44,"v":117400},{"d":"2000-08-29","o":11.5,"h":11.5,"l":11.25,"c":11.38,"v":38600},{"d":"2000-08-30","o":11.53,"h":12.44,"l":11.5,"c":11.53,"v":12400},{"d":"2000-08-31","o":11.5,"h":11.75,"l":11.5,"c":11.59,"v":77600},{"d":"2000-09-01","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":10200},{"d":"2000-09-05","o":11.25,"h":11.34,"l":11.25,"c":11.34,"v":73000},{"d":"2000-09-06","o":10.56,"h":11,"l":10.56,"c":11,"v":14600},{"d":"2000-09-07","o":10.28,"h":11.12,"l":10.27,"c":11.12,"v":21800},{"d":"2000-09-08","o":11.12,"h":11.12,"l":11.12,"c":11.12,"v":0},{"d":"2000-09-11","o":11.25,"h":11.56,"l":11.25,"c":11.56,"v":5200},{"d":"2000-09-12","o":11.41,"h":11.41,"l":11.38,"c":11.38,"v":8600},{"d":"2000-09-13","o":11.38,"h":11.38,"l":11.31,"c":11.34,"v":41200},{"d":"2000-09-14","o":10.28,"h":11.5,"l":10.25,"c":11.06,"v":6200},{"d":"2000-09-15","o":11.28,"h":11.28,"l":11.12,"c":11.28,"v":10200},{"d":"2000-09-18","o":10.53,"h":10.94,"l":10.53,"c":10.69,"v":12400},{"d":"2000-09-19","o":10.75,"h":10.81,"l":9.38,"c":9.62,"v":14400},{"d":"2000-09-20","o":10.47,"h":10.47,"l":9.69,"c":9.69,"v":4000},{"d":"2000-09-21","o":10,"h":10.38,"l":9.28,"c":10.38,"v":23000},{"d":"2000-09-22","o":9.31,"h":10.12,"l":9.31,"c":9.75,"v":11000},{"d":"2000-09-25","o":11,"h":11,"l":9.5,"c":9.5,"v":400},{"d":"2000-09-26","o":9.62,"h":9.66,"l":9.62,"c":9.62,"v":7000},{"d":"2000-09-27","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1400},{"d":"2000-09-28","o":9.75,"h":10,"l":9.75,"c":9.75,"v":12800},{"d":"2000-09-29","o":10.12,"h":10.12,"l":9.75,"c":9.88,"v":5800},{"d":"2000-10-02","o":9.69,"h":10.38,"l":9.69,"c":10.38,"v":5400},{"d":"2000-10-03","o":9.94,"h":10.06,"l":9.88,"c":10.06,"v":5200},{"d":"2000-10-04","o":10.19,"h":10.19,"l":10.12,"c":10.12,"v":3400},{"d":"2000-10-05","o":10.38,"h":10.5,"l":10.31,"c":10.5,"v":8800},{"d":"2000-10-06","o":10.5,"h":10.66,"l":10.38,"c":10.38,"v":90000},{"d":"2000-10-09","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":8000},{"d":"2000-10-10","o":10.14,"h":10.25,"l":10.03,"c":10.03,"v":48600},{"d":"2000-10-11","o":10,"h":10,"l":9.31,"c":9.44,"v":6000},{"d":"2000-10-12","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":2400},{"d":"2000-10-13","o":9.03,"h":9.12,"l":9.03,"c":9.12,"v":9600},{"d":"2000-10-16","o":9.12,"h":9.16,"l":9.03,"c":9.12,"v":32000},{"d":"2000-10-17","o":9.06,"h":9.19,"l":9.06,"c":9.12,"v":7200},{"d":"2000-10-18","o":9,"h":9,"l":8.75,"c":8.75,"v":7400},{"d":"2000-10-19","o":8.88,"h":9.06,"l":8.88,"c":9.06,"v":600},{"d":"2000-10-20","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":0},{"d":"2000-10-23","o":9.12,"h":9.12,"l":8.94,"c":9.12,"v":44200},{"d":"2000-10-24","o":8.94,"h":9,"l":8.94,"c":8.97,"v":5000},{"d":"2000-10-25","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":10600},{"d":"2000-10-26","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":400},{"d":"2000-10-27","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":1000},{"d":"2000-10-30","o":8.81,"h":8.81,"l":8.75,"c":8.78,"v":5600},{"d":"2000-10-31","o":9,"h":9.19,"l":9,"c":9.03,"v":1600},{"d":"2000-11-01","o":8.56,"h":9.19,"l":8.56,"c":9.19,"v":404200},{"d":"2000-11-02","o":9.25,"h":9.75,"l":9.25,"c":9.31,"v":5200},{"d":"2000-11-03","o":9.31,"h":9.38,"l":9.31,"c":9.38,"v":5000},{"d":"2000-11-06","o":9.31,"h":9.5,"l":9.28,"c":9.5,"v":6400},{"d":"2000-11-07","o":8.75,"h":9.25,"l":8.75,"c":8.88,"v":104400},{"d":"2000-11-08","o":8.75,"h":8.75,"l":8.19,"c":8.19,"v":11400},{"d":"2000-11-09","o":7.91,"h":8.62,"l":7.91,"c":8.12,"v":6600},{"d":"2000-11-10","o":8.06,"h":8.06,"l":7.75,"c":7.75,"v":49200},{"d":"2000-11-13","o":8.27,"h":8.53,"l":8,"c":8.06,"v":4000},{"d":"2000-11-14","o":8,"h":8,"l":8,"c":8,"v":1000},{"d":"2000-11-15","o":8.03,"h":8.38,"l":8,"c":8.19,"v":11200},{"d":"2000-11-16","o":8.12,"h":8.28,"l":8.09,"c":8.12,"v":27000},{"d":"2000-11-17","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":5600},{"d":"2000-11-20","o":8.12,"h":8.16,"l":8,"c":8,"v":96200},{"d":"2000-11-21","o":7.75,"h":8.31,"l":7.75,"c":8.31,"v":23600},{"d":"2000-11-22","o":8.19,"h":8.19,"l":7.94,"c":8.12,"v":20400},{"d":"2000-11-24","o":7.97,"h":8,"l":7.94,"c":8,"v":9800},{"d":"2000-11-27","o":7.97,"h":7.97,"l":7.81,"c":7.88,"v":37000},{"d":"2000-11-28","o":7.78,"h":7.79,"l":7.73,"c":7.75,"v":106600},{"d":"2000-11-29","o":7.75,"h":7.75,"l":7.69,"c":7.69,"v":24400},{"d":"2000-11-30","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":10000},{"d":"2000-12-01","o":7.31,"h":7.5,"l":7.31,"c":7.44,"v":7600},{"d":"2000-12-04","o":7.38,"h":7.47,"l":7.38,"c":7.44,"v":7800},{"d":"2000-12-05","o":7.38,"h":7.5,"l":7.38,"c":7.5,"v":412800},{"d":"2000-12-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":4600},{"d":"2000-12-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":6200},{"d":"2000-12-08","o":7.5,"h":7.69,"l":7.5,"c":7.69,"v":28600},{"d":"2000-12-11","o":7.5,"h":7.56,"l":7.5,"c":7.56,"v":25600},{"d":"2000-12-12","o":7.47,"h":7.5,"l":7.47,"c":7.5,"v":18800},{"d":"2000-12-13","o":7.56,"h":7.66,"l":7.5,"c":7.5,"v":5600},{"d":"2000-12-14","o":7.5,"h":7.69,"l":7.5,"c":7.56,"v":13600},{"d":"2000-12-15","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":6600},{"d":"2000-12-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":20400},{"d":"2000-12-19","o":7.5,"h":7.52,"l":7.5,"c":7.5,"v":30200},{"d":"2000-12-20","o":7.5,"h":7.75,"l":7.25,"c":7.5,"v":44000},{"d":"2000-12-21","o":7.25,"h":7.5,"l":7.25,"c":7.38,"v":51400},{"d":"2000-12-22","o":7.31,"h":7.31,"l":7.28,"c":7.31,"v":25400},{"d":"2000-12-26","o":7.25,"h":7.5,"l":7.25,"c":7.31,"v":25200},{"d":"2000-12-27","o":7.31,"h":7.41,"l":7.25,"c":7.31,"v":331600},{"d":"2000-12-28","o":7.25,"h":7.56,"l":7.25,"c":7.38,"v":37200},{"d":"2000-12-29","o":7.25,"h":7.88,"l":7.25,"c":7.87,"v":218600},{"d":"2001-01-02","o":7.56,"h":8.03,"l":7.56,"c":8.03,"v":4200},{"d":"2001-01-03","o":7.97,"h":9,"l":7.97,"c":8.81,"v":6000},{"d":"2001-01-04","o":8.5,"h":9.44,"l":8.38,"c":8.5,"v":11400},{"d":"2001-01-05","o":8.62,"h":8.94,"l":8.62,"c":8.62,"v":1200},{"d":"2001-01-08","o":9,"h":9.56,"l":8.62,"c":8.62,"v":17600},{"d":"2001-01-09","o":8.62,"h":8.62,"l":7.88,"c":7.88,"v":11200},{"d":"2001-01-10","o":7.56,"h":8.22,"l":7.56,"c":8.22,"v":1600},{"d":"2001-01-11","o":7.75,"h":7.75,"l":7.53,"c":7.75,"v":5600},{"d":"2001-01-12","o":7.88,"h":8.38,"l":7.88,"c":8.38,"v":7800},{"d":"2001-01-16","o":8.88,"h":8.88,"l":8.06,"c":8.06,"v":1800},{"d":"2001-01-17","o":8,"h":8.72,"l":8,"c":8.16,"v":7800},{"d":"2001-01-18","o":8.25,"h":8.97,"l":8.25,"c":8.75,"v":8200},{"d":"2001-01-19","o":10.22,"h":10.22,"l":8.5,"c":10,"v":42400},{"d":"2001-01-22","o":10,"h":10.62,"l":9,"c":10.31,"v":20400},{"d":"2001-01-23","o":9.75,"h":10.38,"l":9.75,"c":10.38,"v":17000},{"d":"2001-01-24","o":9.88,"h":10.44,"l":9.88,"c":10.44,"v":2400},{"d":"2001-01-25","o":10.25,"h":10.5,"l":9.38,"c":10.34,"v":9400},{"d":"2001-01-26","o":9.38,"h":10.25,"l":9.38,"c":10,"v":44400},{"d":"2001-01-29","o":10,"h":10.22,"l":9.81,"c":10.09,"v":95200},{"d":"2001-01-30","o":10,"h":10,"l":10,"c":10,"v":2200},{"d":"2001-01-31","o":10,"h":10.12,"l":10,"c":10.06,"v":29400},{"d":"2001-02-01","o":10.09,"h":10.12,"l":10.06,"c":10.12,"v":15800},{"d":"2001-02-02","o":10.34,"h":10.34,"l":10,"c":10.06,"v":51000},{"d":"2001-02-05","o":10.06,"h":10.19,"l":10.06,"c":10.19,"v":12000},{"d":"2001-02-06","o":10.06,"h":10.38,"l":10.06,"c":10.16,"v":56800},{"d":"2001-02-07","o":10.62,"h":10.69,"l":10.38,"c":10.69,"v":24400},{"d":"2001-02-08","o":10.56,"h":10.88,"l":10.56,"c":10.62,"v":4800},{"d":"2001-02-09","o":10.69,"h":11,"l":10.56,"c":10.88,"v":73800},{"d":"2001-02-12","o":10.81,"h":10.88,"l":10.62,"c":10.75,"v":120400},{"d":"2001-02-13","o":10.81,"h":10.88,"l":10.75,"c":10.88,"v":18400},{"d":"2001-02-14","o":10.72,"h":10.78,"l":10.62,"c":10.69,"v":66200},{"d":"2001-02-15","o":10.69,"h":10.88,"l":10.69,"c":10.88,"v":6600},{"d":"2001-02-16","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":3800},{"d":"2001-02-20","o":10.62,"h":11,"l":10.5,"c":10.75,"v":18800},{"d":"2001-02-21","o":10.72,"h":10.81,"l":10.56,"c":10.62,"v":22000},{"d":"2001-02-22","o":10.56,"h":10.78,"l":10.56,"c":10.78,"v":62200},{"d":"2001-02-23","o":10.69,"h":10.69,"l":9.09,"c":9.09,"v":9800},{"d":"2001-02-26","o":9.62,"h":9.62,"l":9.16,"c":9.5,"v":7000},{"d":"2001-02-27","o":9.47,"h":10.81,"l":9.47,"c":9.5,"v":11200},{"d":"2001-02-28","o":9.5,"h":10.12,"l":9.5,"c":9.81,"v":9200},{"d":"2001-03-01","o":9.88,"h":10,"l":9.88,"c":10,"v":600},{"d":"2001-03-02","o":9.81,"h":10,"l":9.81,"c":10,"v":5200},{"d":"2001-03-05","o":10.06,"h":10.34,"l":10.06,"c":10.34,"v":2800},{"d":"2001-03-06","o":10.34,"h":10.5,"l":10.34,"c":10.38,"v":5200},{"d":"2001-03-07","o":10.5,"h":10.53,"l":10.5,"c":10.5,"v":16000},{"d":"2001-03-08","o":10.44,"h":11.56,"l":10.44,"c":11.5,"v":50000},{"d":"2001-03-09","o":11.38,"h":11.38,"l":10.75,"c":10.75,"v":6600},{"d":"2001-03-12","o":10.5,"h":11.59,"l":10.5,"c":10.78,"v":31800},{"d":"2001-03-13","o":10.66,"h":11.19,"l":10.66,"c":10.91,"v":68000},{"d":"2001-03-14","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":30200},{"d":"2001-03-15","o":10.75,"h":10.78,"l":10.75,"c":10.75,"v":5800},{"d":"2001-03-16","o":10.84,"h":11,"l":10.28,"c":10.81,"v":185400},{"d":"2001-03-19","o":10.75,"h":10.88,"l":10.5,"c":10.66,"v":30000},{"d":"2001-03-20","o":10.62,"h":11.19,"l":10.62,"c":11,"v":2800},{"d":"2001-03-21","o":10.56,"h":11,"l":10.56,"c":10.94,"v":15800},{"d":"2001-03-22","o":10.5,"h":10.75,"l":10.25,"c":10.56,"v":10200},{"d":"2001-03-23","o":10.84,"h":10.88,"l":10.81,"c":10.88,"v":11200},{"d":"2001-03-26","o":10.81,"h":11,"l":10.62,"c":10.81,"v":14800},{"d":"2001-03-27","o":10.5,"h":11.19,"l":10.44,"c":11.16,"v":29400},{"d":"2001-03-28","o":10.72,"h":10.81,"l":10.72,"c":10.81,"v":3000},{"d":"2001-03-29","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":5400},{"d":"2001-03-30","o":10.97,"h":10.97,"l":10.75,"c":10.75,"v":3800},{"d":"2001-04-02","o":10.94,"h":10.97,"l":10.94,"c":10.97,"v":1200},{"d":"2001-04-03","o":10.88,"h":10.94,"l":10.88,"c":10.94,"v":13200},{"d":"2001-04-04","o":10.94,"h":11.19,"l":10.88,"c":11.03,"v":144000},{"d":"2001-04-05","o":10.94,"h":11.09,"l":10.94,"c":11.06,"v":10600},{"d":"2001-04-06","o":10.94,"h":10.94,"l":10.81,"c":10.81,"v":2000},{"d":"2001-04-09","o":11.03,"h":11.03,"l":10.81,"c":11,"v":14400},{"d":"2001-04-10","o":11,"h":11.02,"l":10.85,"c":11,"v":7800},{"d":"2001-04-11","o":10.99,"h":11.2,"l":10.99,"c":11.18,"v":83600},{"d":"2001-04-12","o":11.23,"h":11.25,"l":11.2,"c":11.2,"v":2600},{"d":"2001-04-16","o":11.2,"h":11.25,"l":11.09,"c":11.25,"v":4000},{"d":"2001-04-17","o":11.25,"h":11.25,"l":11,"c":11.25,"v":37200},{"d":"2001-04-18","o":11.5,"h":12,"l":11.4,"c":11.56,"v":198000},{"d":"2001-04-19","o":11.68,"h":12.25,"l":11.68,"c":12.25,"v":19400},{"d":"2001-04-20","o":12.09,"h":12.45,"l":11.95,"c":12.45,"v":9200},{"d":"2001-04-23","o":12.45,"h":12.48,"l":11.95,"c":12.41,"v":25000},{"d":"2001-04-24","o":12.35,"h":12.35,"l":11.68,"c":12,"v":18800},{"d":"2001-04-25","o":12,"h":12,"l":11.75,"c":12,"v":9200},{"d":"2001-04-26","o":12,"h":12.12,"l":11.95,"c":12.12,"v":9600},{"d":"2001-04-27","o":12.12,"h":12.5,"l":11.95,"c":12.34,"v":9800},{"d":"2001-04-30","o":12.5,"h":13.8,"l":12.5,"c":13.71,"v":31600},{"d":"2001-05-01","o":13.71,"h":14.38,"l":12.99,"c":14.23,"v":16800},{"d":"2001-05-02","o":13.15,"h":14.18,"l":12.84,"c":14.01,"v":6200},{"d":"2001-05-03","o":12.99,"h":14.06,"l":12.99,"c":14.01,"v":30000},{"d":"2001-05-04","o":14.01,"h":14.32,"l":13.29,"c":14.24,"v":8800},{"d":"2001-05-07","o":14.24,"h":15,"l":13.7,"c":14.99,"v":14200},{"d":"2001-05-08","o":13.42,"h":14.38,"l":13.42,"c":14.23,"v":17400},{"d":"2001-05-09","o":14.23,"h":14.27,"l":14.22,"c":14.27,"v":22600},{"d":"2001-05-10","o":14.4,"h":14.43,"l":13.25,"c":14.4,"v":64400},{"d":"2001-05-11","o":13.75,"h":14.55,"l":13.75,"c":14.52,"v":64400},{"d":"2001-05-14","o":13.51,"h":14.81,"l":13.51,"c":14.06,"v":25000},{"d":"2001-05-15","o":14.01,"h":15.06,"l":14.01,"c":14.98,"v":161200},{"d":"2001-05-16","o":14.95,"h":14.95,"l":14.9,"c":14.94,"v":16400},{"d":"2001-05-17","o":14.68,"h":15,"l":14.3,"c":14.99,"v":33600},{"d":"2001-05-18","o":14.99,"h":15.04,"l":14.01,"c":14.99,"v":27800},{"d":"2001-05-21","o":15,"h":15.15,"l":15,"c":15.15,"v":32400},{"d":"2001-05-22","o":15.02,"h":15.53,"l":15,"c":15.53,"v":14800},{"d":"2001-05-23","o":15.53,"h":16.2,"l":15.53,"c":16.2,"v":9600},{"d":"2001-05-24","o":15.59,"h":16.5,"l":15.59,"c":15.94,"v":37200},{"d":"2001-05-25","o":15.85,"h":16.88,"l":15.85,"c":16.34,"v":56200},{"d":"2001-05-29","o":16.24,"h":16.24,"l":15.66,"c":15.66,"v":49400},{"d":"2001-05-30","o":15.59,"h":15.62,"l":14.01,"c":14.53,"v":47800},{"d":"2001-05-31","o":15.5,"h":17.56,"l":15.45,"c":17.42,"v":164400},{"d":"2001-06-01","o":16.54,"h":17.5,"l":16.53,"c":17.12,"v":80000},{"d":"2001-06-04","o":17.12,"h":17.25,"l":16.81,"c":17.08,"v":59400},{"d":"2001-06-05","o":17.37,"h":17.61,"l":17.02,"c":17.38,"v":61000},{"d":"2001-06-06","o":17.4,"h":17.66,"l":17.4,"c":17.6,"v":69800},{"d":"2001-06-07","o":17.56,"h":17.75,"l":17.08,"c":17.58,"v":79800},{"d":"2001-06-08","o":17.5,"h":18.17,"l":17.5,"c":18,"v":222400},{"d":"2001-06-11","o":19.14,"h":19.15,"l":18.01,"c":18.67,"v":389000},{"d":"2001-06-12","o":18.79,"h":18.83,"l":18.55,"c":18.79,"v":142000},{"d":"2001-06-13","o":18.84,"h":18.85,"l":18.12,"c":18.23,"v":37600},{"d":"2001-06-14","o":18.21,"h":18.33,"l":18.06,"c":18.1,"v":56000},{"d":"2001-06-15","o":18.08,"h":18.25,"l":18.08,"c":18.14,"v":58400},{"d":"2001-06-18","o":18.49,"h":18.5,"l":18.06,"c":18.25,"v":61600},{"d":"2001-06-19","o":18.25,"h":18.25,"l":16.92,"c":17.08,"v":83200},{"d":"2001-06-20","o":17.56,"h":18.45,"l":17.25,"c":18.28,"v":132400},{"d":"2001-06-21","o":18.4,"h":19.75,"l":18.02,"c":19.32,"v":480400},{"d":"2001-06-22","o":20,"h":20.19,"l":19.15,"c":19.5,"v":308800},{"d":"2001-06-25","o":19.31,"h":20.03,"l":19.28,"c":19.97,"v":309800},{"d":"2001-06-26","o":20.3,"h":21.75,"l":20.17,"c":20.3,"v":364000},{"d":"2001-06-27","o":19.93,"h":20.17,"l":18.58,"c":19.38,"v":157800},{"d":"2001-06-28","o":19.6,"h":19.62,"l":18.4,"c":19.39,"v":89000},{"d":"2001-06-29","o":19.25,"h":19.5,"l":17.84,"c":19.21,"v":223600},{"d":"2001-07-02","o":19.12,"h":19.88,"l":19.08,"c":19.25,"v":196200},{"d":"2001-07-03","o":19.75,"h":19.83,"l":19,"c":19.33,"v":41200},{"d":"2001-07-05","o":19.48,"h":19.88,"l":19.22,"c":19.52,"v":37800},{"d":"2001-07-06","o":19.93,"h":19.99,"l":19.25,"c":19.98,"v":88200},{"d":"2001-07-09","o":20.09,"h":20.09,"l":19.7,"c":20,"v":216600},{"d":"2001-07-10","o":20,"h":20,"l":19.26,"c":19.29,"v":64000},{"d":"2001-07-11","o":19.36,"h":19.38,"l":17.77,"c":18.99,"v":66800},{"d":"2001-07-12","o":19,"h":19.25,"l":19,"c":19.25,"v":144000},{"d":"2001-07-13","o":19.27,"h":20,"l":19.2,"c":19.93,"v":85200},{"d":"2001-07-16","o":19.45,"h":21,"l":19.38,"c":20.72,"v":184200},{"d":"2001-07-17","o":21.1,"h":21.94,"l":20.7,"c":21.25,"v":167600},{"d":"2001-07-18","o":21.25,"h":21.5,"l":20.58,"c":20.95,"v":71600},{"d":"2001-07-19","o":21.35,"h":21.75,"l":20.7,"c":20.92,"v":98400},{"d":"2001-07-20","o":20.95,"h":22.12,"l":20.85,"c":21.67,"v":139600},{"d":"2001-07-23","o":22.6,"h":23.15,"l":20.75,"c":22.99,"v":418600},{"d":"2001-07-24","o":23.24,"h":23.24,"l":21.88,"c":22.01,"v":212800},{"d":"2001-07-25","o":21.75,"h":22.14,"l":21.5,"c":21.85,"v":129000},{"d":"2001-07-26","o":21.88,"h":23,"l":21.26,"c":23,"v":118400},{"d":"2001-07-27","o":23.13,"h":23.73,"l":23,"c":23.62,"v":154000},{"d":"2001-07-30","o":24,"h":24.36,"l":23.25,"c":23.95,"v":195400},{"d":"2001-07-31","o":24.38,"h":24.42,"l":23.5,"c":23.77,"v":147600},{"d":"2001-08-01","o":24,"h":24.03,"l":23.38,"c":24.03,"v":195000},{"d":"2001-08-02","o":24.08,"h":24.3,"l":22.88,"c":24.3,"v":190600},{"d":"2001-08-03","o":23.62,"h":24.21,"l":22.92,"c":24.03,"v":115800},{"d":"2001-08-06","o":24.13,"h":24.5,"l":22.52,"c":23.25,"v":308800},{"d":"2001-08-07","o":23.23,"h":24,"l":22.79,"c":23.95,"v":144200},{"d":"2001-08-08","o":23.75,"h":24.02,"l":23,"c":23.74,"v":316200},{"d":"2001-08-09","o":23.74,"h":23.86,"l":23.08,"c":23.74,"v":242800},{"d":"2001-08-10","o":23.55,"h":23.88,"l":22.58,"c":23.57,"v":176600},{"d":"2001-08-13","o":23.92,"h":24.62,"l":22.75,"c":23.83,"v":256200},{"d":"2001-08-14","o":24.44,"h":24.48,"l":23.58,"c":24.14,"v":87400},{"d":"2001-08-15","o":24.38,"h":24.49,"l":23.38,"c":24.06,"v":59000},{"d":"2001-08-16","o":24,"h":24.6,"l":23.5,"c":24.55,"v":155200},{"d":"2001-08-17","o":24.5,"h":24.98,"l":24.38,"c":24.55,"v":115000},{"d":"2001-08-20","o":25.5,"h":25.5,"l":24.62,"c":25.33,"v":134200},{"d":"2001-08-21","o":25.42,"h":26,"l":25.25,"c":25.39,"v":80000},{"d":"2001-08-22","o":25.49,"h":25.75,"l":22.5,"c":23.3,"v":272200},{"d":"2001-08-23","o":22.15,"h":22.15,"l":20,"c":21.75,"v":272400},{"d":"2001-08-24","o":21.16,"h":22.75,"l":21,"c":22.02,"v":107800},{"d":"2001-08-27","o":22.07,"h":23.31,"l":21.56,"c":22.85,"v":77400},{"d":"2001-08-28","o":23,"h":23,"l":22.1,"c":22.75,"v":89200},{"d":"2001-08-29","o":23,"h":23.68,"l":22.94,"c":23.45,"v":214800},{"d":"2001-08-30","o":23.5,"h":23.5,"l":22.25,"c":22.8,"v":54200},{"d":"2001-08-31","o":22.38,"h":24.92,"l":22.38,"c":24.1,"v":234600},{"d":"2001-09-04","o":24,"h":24.38,"l":22.3,"c":23.52,"v":395200},{"d":"2001-09-05","o":23.05,"h":23.7,"l":22.98,"c":23.49,"v":32200},{"d":"2001-09-06","o":23.2,"h":23.75,"l":23.05,"c":23.45,"v":45200},{"d":"2001-09-07","o":23.37,"h":23.5,"l":21.35,"c":22.5,"v":95600},{"d":"2001-09-10","o":20.12,"h":22.9,"l":20.11,"c":22.9,"v":130400},{"d":"2001-09-17","o":20.66,"h":22.73,"l":20.5,"c":21,"v":68400},{"d":"2001-09-18","o":21,"h":21,"l":19,"c":20,"v":72200},{"d":"2001-09-19","o":20.02,"h":20.02,"l":19.33,"c":19.58,"v":175200},{"d":"2001-09-20","o":19.5,"h":19.5,"l":18.04,"c":18.04,"v":144600},{"d":"2001-09-21","o":15.52,"h":16.68,"l":15.52,"c":16.15,"v":135800},{"d":"2001-09-24","o":15.5,"h":16.77,"l":15.43,"c":15.92,"v":185400},{"d":"2001-09-25","o":16,"h":16,"l":14.6,"c":15.75,"v":347200},{"d":"2001-09-26","o":15.6,"h":17.02,"l":15,"c":16.86,"v":155600},{"d":"2001-09-27","o":15.88,"h":16.38,"l":15.58,"c":15.77,"v":83200},{"d":"2001-09-28","o":15.75,"h":16.09,"l":14.12,"c":14.68,"v":100600},{"d":"2001-10-01","o":13.88,"h":14.84,"l":13.88,"c":14.32,"v":118800},{"d":"2001-10-02","o":14.09,"h":14.33,"l":13.09,"c":13.88,"v":128200},{"d":"2001-10-03","o":13.53,"h":16.14,"l":13.51,"c":16.14,"v":142000},{"d":"2001-10-04","o":15.98,"h":18.33,"l":15.98,"c":16.07,"v":111000},{"d":"2001-10-05","o":16.48,"h":17.3,"l":15.13,"c":15.73,"v":76000},{"d":"2001-10-08","o":15.26,"h":16.67,"l":15.25,"c":15.76,"v":147600},{"d":"2001-10-09","o":16,"h":16.73,"l":15.56,"c":16.72,"v":91600},{"d":"2001-10-10","o":16.75,"h":17.98,"l":16.74,"c":17.98,"v":32800},{"d":"2001-10-11","o":16.56,"h":19.52,"l":16.31,"c":18.95,"v":42800},{"d":"2001-10-12","o":18.4,"h":19.15,"l":18.4,"c":18.75,"v":92600},{"d":"2001-10-15","o":18.8,"h":19.54,"l":18.67,"c":19.16,"v":90800},{"d":"2001-10-16","o":19.07,"h":19.37,"l":18.75,"c":19.05,"v":27200},{"d":"2001-10-17","o":19.27,"h":20.75,"l":19.05,"c":19.69,"v":92200},{"d":"2001-10-18","o":19.71,"h":20.01,"l":19.31,"c":19.43,"v":46800},{"d":"2001-10-19","o":20.01,"h":20.01,"l":18.78,"c":19.12,"v":86000},{"d":"2001-10-22","o":18.16,"h":18.74,"l":17.92,"c":18.59,"v":106000},{"d":"2001-10-23","o":18.23,"h":19.22,"l":18.23,"c":19.1,"v":68400},{"d":"2001-10-24","o":19.12,"h":19.12,"l":18.27,"c":19.1,"v":18600},{"d":"2001-10-25","o":18.29,"h":19,"l":18.29,"c":18.51,"v":135000},{"d":"2001-10-26","o":19,"h":19.5,"l":17.95,"c":17.97,"v":279000},{"d":"2001-10-29","o":17.62,"h":18.08,"l":17.62,"c":18,"v":295200},{"d":"2001-10-30","o":17.75,"h":18.03,"l":17.63,"c":17.77,"v":179600},{"d":"2001-10-31","o":17.81,"h":18,"l":16.54,"c":17.28,"v":68200},{"d":"2001-11-01","o":17,"h":19.02,"l":17,"c":19,"v":160800},{"d":"2001-11-02","o":18.53,"h":19.12,"l":17.5,"c":18.75,"v":95400},{"d":"2001-11-05","o":18.8,"h":19.24,"l":18.54,"c":18.62,"v":35800},{"d":"2001-11-06","o":19.38,"h":19.38,"l":18.52,"c":18.75,"v":38800},{"d":"2001-11-07","o":18.6,"h":19.38,"l":18.47,"c":19,"v":108400},{"d":"2001-11-08","o":19.5,"h":19.8,"l":19.5,"c":19.58,"v":49600},{"d":"2001-11-09","o":19.75,"h":20.35,"l":19.15,"c":19.96,"v":32000},{"d":"2001-11-12","o":19.31,"h":19.67,"l":19.15,"c":19.48,"v":33600},{"d":"2001-11-13","o":19.94,"h":20.47,"l":19.13,"c":20.27,"v":77200},{"d":"2001-11-14","o":19.12,"h":20.45,"l":19.12,"c":20.27,"v":42400},{"d":"2001-11-15","o":20.4,"h":20.53,"l":19.14,"c":20.33,"v":89000},{"d":"2001-11-16","o":20.35,"h":21.42,"l":19.57,"c":21.16,"v":116600},{"d":"2001-11-19","o":21.58,"h":21.58,"l":20.08,"c":20.44,"v":46000},{"d":"2001-11-20","o":20.15,"h":21.5,"l":20.15,"c":20.4,"v":40600},{"d":"2001-11-21","o":21.49,"h":21.49,"l":20.15,"c":20.25,"v":45600},{"d":"2001-11-23","o":20.38,"h":20.38,"l":20.18,"c":20.25,"v":8000},{"d":"2001-11-26","o":20.11,"h":22.09,"l":20.11,"c":22.05,"v":62200},{"d":"2001-11-27","o":21.88,"h":22.75,"l":21.67,"c":21.68,"v":114000},{"d":"2001-11-28","o":21.68,"h":22.47,"l":21.5,"c":22.25,"v":45800},{"d":"2001-11-29","o":22.02,"h":23,"l":22.02,"c":22.99,"v":100200},{"d":"2001-11-30","o":22.76,"h":22.76,"l":22.12,"c":22.12,"v":53800},{"d":"2001-12-03","o":22.96,"h":23,"l":22.17,"c":22.25,"v":118000},{"d":"2001-12-04","o":22.2,"h":22.44,"l":21.9,"c":22.28,"v":121400},{"d":"2001-12-05","o":22.8,"h":23.67,"l":22.4,"c":23.34,"v":201200},{"d":"2001-12-06","o":23.24,"h":25.12,"l":23.24,"c":24.77,"v":197000},{"d":"2001-12-07","o":25.08,"h":25.2,"l":24.38,"c":25.19,"v":74400},{"d":"2001-12-10","o":25.12,"h":26.62,"l":24.38,"c":26.61,"v":203400},{"d":"2001-12-11","o":26.99,"h":27.15,"l":26.1,"c":26.97,"v":270800},{"d":"2001-12-12","o":26.48,"h":27,"l":26.17,"c":26.99,"v":67000},{"d":"2001-12-13","o":27.02,"h":27.12,"l":26.38,"c":27.08,"v":55600},{"d":"2001-12-14","o":27.02,"h":27.02,"l":26.18,"c":27.02,"v":108000},{"d":"2001-12-17","o":26.7,"h":27.8,"l":26.18,"c":26.99,"v":158200},{"d":"2001-12-18","o":27.45,"h":27.45,"l":26.58,"c":27.25,"v":122000},{"d":"2001-12-19","o":27.26,"h":27.85,"l":26.87,"c":27.25,"v":270800},{"d":"2001-12-20","o":27.21,"h":27.7,"l":25.58,"c":25.91,"v":125400},{"d":"2001-12-21","o":26.01,"h":26.51,"l":25,"c":25.17,"v":114400},{"d":"2001-12-24","o":25.19,"h":25.59,"l":24.5,"c":24.6,"v":70600},{"d":"2001-12-26","o":24.88,"h":26.12,"l":24.48,"c":26.12,"v":55800},{"d":"2001-12-27","o":25.12,"h":26.75,"l":25.12,"c":26.75,"v":36800},{"d":"2001-12-28","o":26.75,"h":26.84,"l":25.63,"c":26.52,"v":56800},{"d":"2001-12-31","o":27,"h":27,"l":26,"c":26.88,"v":139200},{"d":"2002-01-02","o":26.5,"h":27,"l":26.35,"c":27,"v":63800},{"d":"2002-01-03","o":26.9,"h":27.15,"l":26.52,"c":27.05,"v":105400},{"d":"2002-01-04","o":27,"h":27.5,"l":26.93,"c":27.25,"v":105200},{"d":"2002-01-07","o":28,"h":28.42,"l":27.38,"c":28.08,"v":172600},{"d":"2002-01-08","o":28,"h":29.42,"l":28,"c":29.42,"v":119400},{"d":"2002-01-09","o":29.75,"h":29.87,"l":28.97,"c":29,"v":120400},{"d":"2002-01-10","o":29.5,"h":29.5,"l":27.75,"c":27.95,"v":102800},{"d":"2002-01-11","o":27.95,"h":28.59,"l":27.5,"c":28.47,"v":64200},{"d":"2002-01-14","o":28.92,"h":28.92,"l":27.55,"c":28.03,"v":217800},{"d":"2002-01-15","o":28.07,"h":28.1,"l":27.5,"c":27.88,"v":69400},{"d":"2002-01-16","o":28,"h":28.27,"l":27.5,"c":28.27,"v":61800},{"d":"2002-01-17","o":28.5,"h":28.62,"l":27.75,"c":28.25,"v":53200},{"d":"2002-01-18","o":27.92,"h":28.5,"l":27.79,"c":28.22,"v":145000},{"d":"2002-01-22","o":28.57,"h":29.6,"l":27.75,"c":28.67,"v":126600},{"d":"2002-01-23","o":29.06,"h":29.37,"l":28.32,"c":28.95,"v":51000},{"d":"2002-01-24","o":28.81,"h":29.75,"l":28.8,"c":29.75,"v":132600},{"d":"2002-01-25","o":29.75,"h":31.75,"l":29.01,"c":31.39,"v":196400},{"d":"2002-01-28","o":32,"h":32,"l":30.7,"c":30.85,"v":191000},{"d":"2002-01-29","o":30.75,"h":31,"l":28.11,"c":29.65,"v":198800},{"d":"2002-01-30","o":30.25,"h":30.25,"l":26.41,"c":29.24,"v":220800},{"d":"2002-01-31","o":29.12,"h":30.59,"l":29.12,"c":29.76,"v":80800},{"d":"2002-02-01","o":30.22,"h":30.45,"l":29.77,"c":30.14,"v":113600},{"d":"2002-02-04","o":29.73,"h":30.5,"l":29.73,"c":30,"v":84400},{"d":"2002-02-05","o":30.27,"h":30.27,"l":28.16,"c":28.49,"v":70400},{"d":"2002-02-06","o":28.32,"h":30.23,"l":28.32,"c":30.15,"v":91400},{"d":"2002-02-07","o":30.17,"h":30.17,"l":28.58,"c":29.43,"v":54400},{"d":"2002-02-08","o":29.43,"h":29.43,"l":28.73,"c":29,"v":39000},{"d":"2002-02-11","o":28.75,"h":29.38,"l":27.98,"c":28.95,"v":60200},{"d":"2002-02-12","o":28.55,"h":29.92,"l":28.38,"c":29.92,"v":100200},{"d":"2002-02-13","o":30,"h":30.42,"l":28.62,"c":30.35,"v":72000},{"d":"2002-02-14","o":29.83,"h":30.32,"l":28.88,"c":29.66,"v":26000},{"d":"2002-02-15","o":29.89,"h":30.42,"l":29.5,"c":29.73,"v":23000},{"d":"2002-02-19","o":29.75,"h":30.1,"l":28.86,"c":29.78,"v":38800},{"d":"2002-02-20","o":29.78,"h":30,"l":28.88,"c":29.97,"v":76600},{"d":"2002-02-21","o":29.89,"h":30.31,"l":29.36,"c":29.53,"v":68600},{"d":"2002-02-22","o":29.7,"h":29.94,"l":29.09,"c":29.92,"v":42200},{"d":"2002-02-25","o":30.24,"h":31.32,"l":29.35,"c":30.9,"v":433000},{"d":"2002-02-26","o":31.35,"h":32,"l":30.9,"c":31.55,"v":199000},{"d":"2002-02-27","o":31.92,"h":33.47,"l":31.54,"c":33.47,"v":241600},{"d":"2002-02-28","o":32.74,"h":33,"l":32.25,"c":33,"v":436000},{"d":"2002-03-01","o":33,"h":33.58,"l":32.45,"c":33.58,"v":312800},{"d":"2002-03-04","o":33.12,"h":35.65,"l":33.12,"c":35.04,"v":364600},{"d":"2002-03-05","o":35.38,"h":35.62,"l":34.18,"c":34.5,"v":160200},{"d":"2002-03-06","o":34.42,"h":34.95,"l":33.75,"c":33.97,"v":104000},{"d":"2002-03-07","o":33.92,"h":34.9,"l":33.91,"c":34.62,"v":147000},{"d":"2002-03-08","o":34.94,"h":35.08,"l":32.5,"c":33.45,"v":153800},{"d":"2002-03-11","o":32.5,"h":34.5,"l":32,"c":34,"v":301400},{"d":"2002-03-12","o":34.1,"h":34.76,"l":34.01,"c":34.69,"v":127400},{"d":"2002-03-13","o":34.85,"h":35.58,"l":34.78,"c":35.42,"v":126200},{"d":"2002-03-14","o":35.2,"h":36.62,"l":35.2,"c":36.02,"v":94600},{"d":"2002-03-15","o":36.37,"h":36.49,"l":34.3,"c":34.53,"v":136800},{"d":"2002-03-18","o":34.15,"h":34.49,"l":31,"c":31.33,"v":452600},{"d":"2002-03-19","o":31.02,"h":31.75,"l":29.39,"c":31.62,"v":428800},{"d":"2002-03-20","o":31.53,"h":31.75,"l":30.98,"c":31.49,"v":166200},{"d":"2002-03-21","o":31.41,"h":31.6,"l":30.25,"c":31.18,"v":157800},{"d":"2002-03-22","o":31,"h":31.33,"l":30.5,"c":30.9,"v":85600},{"d":"2002-03-25","o":30.65,"h":31.72,"l":28.78,"c":29.47,"v":287600},{"d":"2002-03-26","o":29.1,"h":30.08,"l":28.76,"c":29.67,"v":139000},{"d":"2002-03-27","o":29.38,"h":30.89,"l":29.38,"c":30.6,"v":108800},{"d":"2002-03-28","o":30.01,"h":31.73,"l":30.01,"c":31.53,"v":142200},{"d":"2002-04-01","o":31.48,"h":31.76,"l":30.13,"c":30.88,"v":67600},{"d":"2002-04-02","o":31,"h":31.59,"l":30.33,"c":30.55,"v":91600},{"d":"2002-04-03","o":30.75,"h":31.15,"l":30.1,"c":30.27,"v":56600},{"d":"2002-04-04","o":29.73,"h":30.5,"l":29.38,"c":30.35,"v":110000},{"d":"2002-04-05","o":30.52,"h":30.75,"l":29.71,"c":30.63,"v":71600},{"d":"2002-04-08","o":30.48,"h":31.48,"l":29.96,"c":31.47,"v":60600},{"d":"2002-04-09","o":31.59,"h":32.62,"l":31.21,"c":32.34,"v":90800},{"d":"2002-04-10","o":31.83,"h":32.95,"l":31,"c":32.95,"v":114800},{"d":"2002-04-11","o":33.15,"h":33.83,"l":31.12,"c":31.12,"v":101400},{"d":"2002-04-12","o":32.08,"h":32.49,"l":31.4,"c":32.49,"v":51600},{"d":"2002-04-15","o":31.44,"h":32.5,"l":31.44,"c":32.28,"v":62800},{"d":"2002-04-16","o":32.5,"h":32.86,"l":32.17,"c":32.35,"v":172400},{"d":"2002-04-17","o":32.47,"h":33.5,"l":32.01,"c":33.15,"v":115800},{"d":"2002-04-18","o":33.53,"h":34,"l":33.26,"c":33.75,"v":75000},{"d":"2002-04-19","o":33.78,"h":34.42,"l":33.08,"c":34.26,"v":85400},{"d":"2002-04-22","o":34.42,"h":34.89,"l":33.58,"c":34.72,"v":99600},{"d":"2002-04-23","o":34,"h":35,"l":34,"c":34.9,"v":88200},{"d":"2002-04-24","o":35.38,"h":35.5,"l":34.78,"c":34.88,"v":114800},{"d":"2002-04-25","o":34.55,"h":35.93,"l":34.55,"c":34.78,"v":46800},{"d":"2002-04-26","o":34.92,"h":35.25,"l":34.5,"c":34.83,"v":22400},{"d":"2002-04-29","o":34.25,"h":34.95,"l":33.3,"c":33.46,"v":75000},{"d":"2002-04-30","o":33.28,"h":33.78,"l":32.75,"c":33.75,"v":94400},{"d":"2002-05-01","o":33.88,"h":35,"l":33.79,"c":34.53,"v":77400},{"d":"2002-05-02","o":34.05,"h":34.94,"l":33.9,"c":34.94,"v":38200},{"d":"2002-05-03","o":34.97,"h":35.36,"l":34.73,"c":35.01,"v":42400},{"d":"2002-05-06","o":34,"h":34.53,"l":33.51,"c":33.51,"v":80800},{"d":"2002-05-07","o":33.35,"h":33.51,"l":32.88,"c":32.88,"v":68000},{"d":"2002-05-08","o":33.49,"h":33.5,"l":32.44,"c":32.47,"v":55800},{"d":"2002-05-09","o":33.02,"h":33.5,"l":32.35,"c":32.55,"v":58200},{"d":"2002-05-10","o":32.28,"h":32.28,"l":30.31,"c":30.58,"v":108200},{"d":"2002-05-13","o":30.06,"h":31.27,"l":30.01,"c":31.19,"v":77400},{"d":"2002-05-14","o":31.5,"h":33.25,"l":31.27,"c":32.81,"v":134200},{"d":"2002-05-15","o":32.01,"h":34.62,"l":32.01,"c":33.76,"v":102800},{"d":"2002-05-16","o":32.99,"h":34.02,"l":32.99,"c":33.81,"v":65400},{"d":"2002-05-17","o":34.26,"h":34.38,"l":33.75,"c":34.01,"v":32400},{"d":"2002-05-20","o":34.26,"h":34.26,"l":33.62,"c":34.24,"v":45000},{"d":"2002-05-21","o":34.15,"h":34.2,"l":33.05,"c":33.56,"v":94400},{"d":"2002-05-22","o":33,"h":33.44,"l":31.77,"c":33.06,"v":85600},{"d":"2002-05-23","o":32.75,"h":33.42,"l":32.49,"c":33.42,"v":43800},{"d":"2002-05-24","o":32.5,"h":34.05,"l":32.5,"c":33.38,"v":49000},{"d":"2002-05-28","o":33.01,"h":33.19,"l":32.03,"c":32.53,"v":30200},{"d":"2002-05-29","o":33.12,"h":33.41,"l":31.38,"c":31.92,"v":98200},{"d":"2002-05-30","o":32.3,"h":32.3,"l":31.5,"c":32.06,"v":49200},{"d":"2002-05-31","o":32.01,"h":32.47,"l":31.88,"c":32.31,"v":104600},{"d":"2002-06-03","o":32.38,"h":32.72,"l":31.25,"c":31.25,"v":94400},{"d":"2002-06-04","o":31.75,"h":31.8,"l":30.6,"c":30.65,"v":42800},{"d":"2002-06-05","o":30.17,"h":30.81,"l":29.67,"c":29.91,"v":87200},{"d":"2002-06-06","o":29.52,"h":29.83,"l":29.06,"c":29.5,"v":85400},{"d":"2002-06-07","o":28.78,"h":29.8,"l":27.77,"c":29.62,"v":137400},{"d":"2002-06-10","o":29.59,"h":29.84,"l":28.6,"c":29.83,"v":89400},{"d":"2002-06-11","o":29.73,"h":30.2,"l":28.84,"c":29.12,"v":64000},{"d":"2002-06-12","o":28.75,"h":29.4,"l":28.29,"c":28.51,"v":82600},{"d":"2002-06-13","o":28.14,"h":28.88,"l":28.12,"c":28.25,"v":68200},{"d":"2002-06-14","o":27.89,"h":27.89,"l":27.02,"c":27.23,"v":136200},{"d":"2002-06-17","o":27,"h":27.62,"l":26.9,"c":27.4,"v":100800},{"d":"2002-06-18","o":27.85,"h":28,"l":27.34,"c":27.5,"v":166000},{"d":"2002-06-19","o":27.95,"h":29.41,"l":27.45,"c":28.06,"v":126400},{"d":"2002-06-20","o":28.94,"h":28.94,"l":27.8,"c":28.5,"v":115800},{"d":"2002-06-21","o":28.74,"h":29.71,"l":27.8,"c":28.92,"v":69400},{"d":"2002-06-24","o":29.25,"h":29.77,"l":28.06,"c":28.08,"v":48400},{"d":"2002-06-25","o":28.75,"h":28.75,"l":27.6,"c":27.75,"v":59400},{"d":"2002-06-26","o":27.52,"h":29,"l":24.83,"c":25.64,"v":173000},{"d":"2002-06-27","o":26.34,"h":26.35,"l":25.09,"c":25.61,"v":103200},{"d":"2002-06-28","o":26.25,"h":28.1,"l":25.75,"c":28.07,"v":175000},{"d":"2002-07-01","o":28.19,"h":28.22,"l":27.1,"c":27.42,"v":103400},{"d":"2002-07-02","o":27.57,"h":27.9,"l":27.25,"c":27.25,"v":176400},{"d":"2002-07-03","o":27.18,"h":27.44,"l":26.41,"c":26.95,"v":189600},{"d":"2002-07-05","o":26.23,"h":27.2,"l":26.23,"c":27.02,"v":17200},{"d":"2002-07-08","o":27.1,"h":27.1,"l":26.5,"c":26.8,"v":91000},{"d":"2002-07-09","o":27,"h":27,"l":26.38,"c":27,"v":66000},{"d":"2002-07-10","o":27.05,"h":27.05,"l":26.22,"c":26.22,"v":53800},{"d":"2002-07-11","o":26.11,"h":26.33,"l":24.19,"c":25,"v":53200},{"d":"2002-07-12","o":25.25,"h":25.62,"l":24.1,"c":24.95,"v":398800},{"d":"2002-07-15","o":24.9,"h":25,"l":22.96,"c":23.17,"v":88200},{"d":"2002-07-16","o":24,"h":24.05,"l":21,"c":21.52,"v":427200},{"d":"2002-07-17","o":21.75,"h":22.3,"l":20,"c":21.53,"v":127000},{"d":"2002-07-18","o":20.89,"h":21.88,"l":20.43,"c":21.84,"v":184000},{"d":"2002-07-19","o":21.97,"h":21.97,"l":21.48,"c":21.5,"v":95400},{"d":"2002-07-22","o":20.1,"h":21.52,"l":20.1,"c":21.5,"v":191000},{"d":"2002-07-23","o":21.3,"h":21.77,"l":21.12,"c":21.42,"v":404400},{"d":"2002-07-24","o":20.5,"h":22.9,"l":20.5,"c":21.9,"v":70800},{"d":"2002-07-25","o":22.59,"h":22.75,"l":21.83,"c":22.75,"v":47200},{"d":"2002-07-26","o":22.18,"h":23,"l":21.9,"c":23,"v":50400},{"d":"2002-07-29","o":23.12,"h":24.67,"l":22.75,"c":24.44,"v":83400},{"d":"2002-07-30","o":24.25,"h":25.25,"l":24,"c":24.95,"v":86800},{"d":"2002-07-31","o":24.17,"h":25.1,"l":22.83,"c":22.91,"v":88400},{"d":"2002-08-01","o":23.3,"h":23.8,"l":22.62,"c":23.42,"v":88200},{"d":"2002-08-02","o":23.26,"h":23.26,"l":21.33,"c":21.81,"v":100400},{"d":"2002-08-05","o":21.5,"h":22.21,"l":21.2,"c":21.26,"v":75200},{"d":"2002-08-06","o":21,"h":22.03,"l":20.79,"c":22.02,"v":129000},{"d":"2002-08-07","o":22.25,"h":22.25,"l":20.92,"c":21.38,"v":55600},{"d":"2002-08-08","o":21.37,"h":21.42,"l":21.12,"c":21.3,"v":60000},{"d":"2002-08-09","o":21.22,"h":21.85,"l":21.19,"c":21.71,"v":41400},{"d":"2002-08-12","o":21.41,"h":21.89,"l":21.2,"c":21.86,"v":39000},{"d":"2002-08-13","o":21.87,"h":21.87,"l":21.33,"c":21.39,"v":53200},{"d":"2002-08-14","o":21.32,"h":22.12,"l":21.31,"c":22.11,"v":80400},{"d":"2002-08-15","o":22.18,"h":23.42,"l":22.11,"c":23.26,"v":78400},{"d":"2002-08-16","o":24,"h":24.25,"l":23.03,"c":23.39,"v":67400},{"d":"2002-08-19","o":23.4,"h":24.12,"l":23.25,"c":24.06,"v":66800},{"d":"2002-08-20","o":24.07,"h":24.16,"l":23.85,"c":24,"v":29000},{"d":"2002-08-21","o":23.76,"h":24.42,"l":23.76,"c":24.3,"v":40800},{"d":"2002-08-22","o":23.8,"h":25.05,"l":23.8,"c":25,"v":73200},{"d":"2002-08-23","o":25,"h":25.1,"l":24.78,"c":25,"v":40600},{"d":"2002-08-26","o":25.21,"h":26.61,"l":25.08,"c":25.67,"v":319200},{"d":"2002-08-27","o":25.76,"h":25.86,"l":24.8,"c":25.2,"v":84600},{"d":"2002-08-28","o":25.36,"h":25.55,"l":25.08,"c":25.55,"v":42800},{"d":"2002-08-29","o":25.65,"h":25.85,"l":25.38,"c":25.83,"v":65200},{"d":"2002-08-30","o":25.59,"h":26,"l":25.19,"c":25.19,"v":66200},{"d":"2002-09-03","o":25.58,"h":25.58,"l":24.62,"c":24.8,"v":61000},{"d":"2002-09-04","o":24.8,"h":25.25,"l":24.57,"c":25,"v":88400},{"d":"2002-09-05","o":25.19,"h":25.19,"l":24.34,"c":24.75,"v":38000},{"d":"2002-09-06","o":24.75,"h":24.75,"l":24.34,"c":24.75,"v":84800},{"d":"2002-09-09","o":24.75,"h":25,"l":24.37,"c":24.75,"v":57600},{"d":"2002-09-10","o":24.37,"h":25,"l":23.88,"c":24.27,"v":81200},{"d":"2002-09-11","o":24.27,"h":24.5,"l":23.8,"c":23.84,"v":63600},{"d":"2002-09-12","o":23.81,"h":23.83,"l":23,"c":23.16,"v":49400},{"d":"2002-09-13","o":23.38,"h":24.03,"l":22.94,"c":23.88,"v":30200},{"d":"2002-09-16","o":23.63,"h":24.31,"l":23.63,"c":24.08,"v":66000},{"d":"2002-09-17","o":23.97,"h":24.82,"l":23.97,"c":24.66,"v":345400},{"d":"2002-09-18","o":24.23,"h":25.7,"l":24.19,"c":25.65,"v":138800},{"d":"2002-09-19","o":25.56,"h":25.56,"l":24.56,"c":24.56,"v":115800},{"d":"2002-09-20","o":25.19,"h":25.36,"l":24.57,"c":25.13,"v":127800},{"d":"2002-09-23","o":25.41,"h":25.61,"l":25,"c":25.14,"v":61000},{"d":"2002-09-24","o":25,"h":25,"l":24.35,"c":24.62,"v":58800},{"d":"2002-09-25","o":25.07,"h":25.07,"l":24.36,"c":24.75,"v":44600},{"d":"2002-09-26","o":24.75,"h":24.95,"l":24.59,"c":24.95,"v":41200},{"d":"2002-09-27","o":24.63,"h":25.09,"l":24.63,"c":25.09,"v":201400},{"d":"2002-09-30","o":25.15,"h":25.44,"l":24.75,"c":25.37,"v":83400},{"d":"2002-10-01","o":25.11,"h":25.18,"l":24.63,"c":24.82,"v":85400},{"d":"2002-10-02","o":24.75,"h":25.55,"l":24.5,"c":25.42,"v":87600},{"d":"2002-10-03","o":25.62,"h":25.73,"l":25.34,"c":25.67,"v":77000},{"d":"2002-10-04","o":25.39,"h":25.55,"l":24.72,"c":24.72,"v":98600},{"d":"2002-10-07","o":24.75,"h":24.99,"l":23.85,"c":24.09,"v":76400},{"d":"2002-10-08","o":23.95,"h":24.2,"l":23.75,"c":23.82,"v":67200},{"d":"2002-10-09","o":23.75,"h":24.42,"l":22.45,"c":22.72,"v":65000},{"d":"2002-10-10","o":22.23,"h":23.61,"l":22.22,"c":23.61,"v":40600},{"d":"2002-10-11","o":23.52,"h":24.22,"l":23.38,"c":23.43,"v":59000},{"d":"2002-10-14","o":23.26,"h":23.54,"l":23.26,"c":23.3,"v":37000},{"d":"2002-10-15","o":23.83,"h":25.06,"l":23.53,"c":25.01,"v":42600},{"d":"2002-10-16","o":24.83,"h":25.12,"l":24.76,"c":25.12,"v":36800},{"d":"2002-10-17","o":25.15,"h":25.61,"l":25.15,"c":25.39,"v":132400},{"d":"2002-10-18","o":25.33,"h":25.62,"l":24.94,"c":25.3,"v":46200},{"d":"2002-10-21","o":25.23,"h":25.24,"l":24.75,"c":24.87,"v":40800},{"d":"2002-10-22","o":24.59,"h":25.46,"l":24.51,"c":25.4,"v":53600},{"d":"2002-10-23","o":25.71,"h":26.15,"l":25.17,"c":26.15,"v":47200},{"d":"2002-10-24","o":26.13,"h":26.21,"l":25.86,"c":25.88,"v":16200},{"d":"2002-10-25","o":25.95,"h":26,"l":25.83,"c":25.84,"v":20800},{"d":"2002-10-28","o":25.83,"h":26.04,"l":25.64,"c":25.78,"v":23800},{"d":"2002-10-29","o":25.66,"h":26.08,"l":25.31,"c":26,"v":44000},{"d":"2002-10-30","o":26.17,"h":26.38,"l":25.97,"c":26.22,"v":21600},{"d":"2002-10-31","o":26.2,"h":26.42,"l":26.12,"c":26.42,"v":36400},{"d":"2002-11-01","o":26.45,"h":27.11,"l":26.35,"c":27.11,"v":39200},{"d":"2002-11-04","o":27.14,"h":27.38,"l":26.83,"c":27,"v":34600},{"d":"2002-11-05","o":26.01,"h":26.8,"l":25.77,"c":26.8,"v":53000},{"d":"2002-11-06","o":27.08,"h":27.08,"l":25.7,"c":26.69,"v":64800},{"d":"2002-11-07","o":27.07,"h":27.07,"l":26.13,"c":26.13,"v":30600},{"d":"2002-11-08","o":26.25,"h":26.34,"l":26,"c":26.15,"v":30800},{"d":"2002-11-11","o":25.77,"h":26,"l":25.62,"c":25.93,"v":102800},{"d":"2002-11-12","o":26.3,"h":26.58,"l":26.04,"c":26.34,"v":39000},{"d":"2002-11-13","o":26.15,"h":26.61,"l":26.15,"c":26.25,"v":20200},{"d":"2002-11-14","o":26.5,"h":26.59,"l":26.27,"c":26.58,"v":35800},{"d":"2002-11-15","o":26.06,"h":26.99,"l":26.06,"c":26.67,"v":38000},{"d":"2002-11-18","o":27,"h":27.08,"l":26.67,"c":26.67,"v":40400},{"d":"2002-11-19","o":26.07,"h":26.9,"l":26.07,"c":26.62,"v":113600},{"d":"2002-11-20","o":26.55,"h":27.14,"l":26.43,"c":27.14,"v":147600},{"d":"2002-11-21","o":27.22,"h":27.6,"l":26.89,"c":27.34,"v":24200},{"d":"2002-11-22","o":27.17,"h":28.81,"l":27.01,"c":28.76,"v":112600},{"d":"2002-11-25","o":29,"h":30.23,"l":28.47,"c":29.71,"v":88800},{"d":"2002-11-26","o":30.19,"h":30.3,"l":29.41,"c":29.55,"v":86400},{"d":"2002-11-27","o":29.48,"h":30.33,"l":29.31,"c":30.33,"v":42800},{"d":"2002-11-29","o":30.19,"h":30.34,"l":29.3,"c":29.79,"v":25000},{"d":"2002-12-02","o":30,"h":30.62,"l":29.6,"c":29.86,"v":37000},{"d":"2002-12-03","o":29.13,"h":29.14,"l":27.14,"c":28.87,"v":317000},{"d":"2002-12-04","o":28.39,"h":28.83,"l":27.69,"c":27.82,"v":40000},{"d":"2002-12-05","o":27.62,"h":27.62,"l":26.88,"c":27.28,"v":77000},{"d":"2002-12-06","o":27.32,"h":27.33,"l":26.5,"c":26.55,"v":70000},{"d":"2002-12-09","o":26.5,"h":27,"l":26.02,"c":26.48,"v":46800},{"d":"2002-12-10","o":26.11,"h":26.86,"l":26.11,"c":26.78,"v":60600},{"d":"2002-12-11","o":26.88,"h":26.88,"l":26.11,"c":26.23,"v":73800},{"d":"2002-12-12","o":26.23,"h":26.3,"l":26.23,"c":26.23,"v":38400},{"d":"2002-12-13","o":26.15,"h":26.4,"l":26.11,"c":26.18,"v":28000},{"d":"2002-12-16","o":26.2,"h":26.46,"l":26,"c":26.36,"v":40200},{"d":"2002-12-17","o":26.44,"h":26.44,"l":25.65,"c":25.86,"v":156600},{"d":"2002-12-18","o":25.63,"h":25.73,"l":24.23,"c":24.68,"v":75600},{"d":"2002-12-19","o":24.54,"h":25,"l":24.54,"c":25,"v":65000},{"d":"2002-12-20","o":25.07,"h":25.07,"l":24.19,"c":25,"v":95800},{"d":"2002-12-23","o":24.92,"h":25.44,"l":24.92,"c":25.38,"v":128600},{"d":"2002-12-24","o":25.38,"h":25.59,"l":25.33,"c":25.39,"v":15600},{"d":"2002-12-26","o":25.4,"h":26.2,"l":25.4,"c":26.1,"v":34200},{"d":"2002-12-27","o":26.12,"h":26.12,"l":24.96,"c":25.35,"v":41600},{"d":"2002-12-30","o":24.84,"h":25.19,"l":23.4,"c":23.5,"v":211000},{"d":"2002-12-31","o":23.19,"h":23.9,"l":23.05,"c":23.75,"v":87200},{"d":"2003-01-02","o":23.75,"h":23.88,"l":23.26,"c":23.45,"v":173600},{"d":"2003-01-03","o":23.63,"h":24.38,"l":23.5,"c":24.24,"v":43800},{"d":"2003-01-06","o":23.53,"h":24.05,"l":23.18,"c":23.24,"v":194200},{"d":"2003-01-07","o":23.19,"h":23.5,"l":23.19,"c":23.38,"v":64600},{"d":"2003-01-08","o":23.06,"h":23.37,"l":23,"c":23.06,"v":76800},{"d":"2003-01-09","o":23.06,"h":24.25,"l":23.03,"c":24.12,"v":100000},{"d":"2003-01-10","o":23.77,"h":24.4,"l":23.76,"c":23.93,"v":68200},{"d":"2003-01-13","o":23.33,"h":23.92,"l":23.01,"c":23.14,"v":107000},{"d":"2003-01-14","o":23.02,"h":23.88,"l":23.02,"c":23.85,"v":60400},{"d":"2003-01-15","o":23.63,"h":23.9,"l":23,"c":23.17,"v":65000},{"d":"2003-01-16","o":23.17,"h":23.17,"l":22.1,"c":22.36,"v":76400},{"d":"2003-01-17","o":22,"h":22.41,"l":22,"c":22.18,"v":119600},{"d":"2003-01-21","o":22.02,"h":22.83,"l":22.01,"c":22.14,"v":121800},{"d":"2003-01-22","o":21.97,"h":22.11,"l":21.97,"c":22.11,"v":64600},{"d":"2003-01-23","o":22.45,"h":22.75,"l":22.2,"c":22.51,"v":157000},{"d":"2003-01-24","o":22.25,"h":22.7,"l":21.81,"c":21.89,"v":177400},{"d":"2003-01-27","o":21.89,"h":22.09,"l":20.88,"c":20.93,"v":80400},{"d":"2003-01-28","o":21.03,"h":21.57,"l":20.56,"c":20.97,"v":87000},{"d":"2003-01-29","o":20.88,"h":21.72,"l":20.72,"c":21.08,"v":67400},{"d":"2003-01-30","o":18.3,"h":18.5,"l":16.5,"c":17.4,"v":808600},{"d":"2003-01-31","o":16.75,"h":17.45,"l":16.75,"c":17.38,"v":174200},{"d":"2003-02-03","o":17.25,"h":17.75,"l":17.25,"c":17.59,"v":275800},{"d":"2003-02-04","o":17.75,"h":17.75,"l":17.03,"c":17.55,"v":278000},{"d":"2003-02-05","o":17.75,"h":17.9,"l":17.38,"c":17.85,"v":88400},{"d":"2003-02-06","o":17.32,"h":17.65,"l":17.32,"c":17.4,"v":122000},{"d":"2003-02-07","o":17.3,"h":17.52,"l":17.3,"c":17.35,"v":188600},{"d":"2003-02-10","o":17.3,"h":17.5,"l":17.3,"c":17.41,"v":50400},{"d":"2003-02-11","o":17.4,"h":17.65,"l":17.4,"c":17.5,"v":44000},{"d":"2003-02-12","o":17.5,"h":17.54,"l":17.34,"c":17.38,"v":110200},{"d":"2003-02-13","o":17.18,"h":17.38,"l":17.08,"c":17.19,"v":74200},{"d":"2003-02-14","o":17,"h":17.57,"l":17,"c":17.55,"v":25200},{"d":"2003-02-18","o":17.54,"h":17.8,"l":17.44,"c":17.69,"v":42800},{"d":"2003-02-19","o":17.7,"h":17.7,"l":17.31,"c":17.33,"v":102000},{"d":"2003-02-20","o":17.27,"h":17.6,"l":17.06,"c":17.6,"v":77600},{"d":"2003-02-21","o":17.41,"h":17.61,"l":17.38,"c":17.5,"v":27000},{"d":"2003-02-24","o":17.5,"h":17.62,"l":17.5,"c":17.58,"v":39000},{"d":"2003-02-25","o":17.44,"h":17.71,"l":17.44,"c":17.5,"v":67800},{"d":"2003-02-26","o":18.59,"h":19.29,"l":17.48,"c":17.75,"v":181600},{"d":"2003-02-27","o":19,"h":19.72,"l":17.95,"c":19.39,"v":230400},{"d":"2003-02-28","o":19.12,"h":19.92,"l":18.88,"c":19.75,"v":105800},{"d":"2003-03-03","o":19.92,"h":20.24,"l":19,"c":19.15,"v":78400},{"d":"2003-03-04","o":19.5,"h":19.7,"l":19,"c":19.27,"v":86600},{"d":"2003-03-05","o":19,"h":19.39,"l":19,"c":19.13,"v":51800},{"d":"2003-03-06","o":19.08,"h":19.39,"l":19.08,"c":19.14,"v":12800},{"d":"2003-03-07","o":19.22,"h":19.6,"l":19.02,"c":19.42,"v":73800},{"d":"2003-03-10","o":19.57,"h":19.62,"l":19.22,"c":19.25,"v":22200},{"d":"2003-03-11","o":19.33,"h":19.69,"l":19.17,"c":19.22,"v":35400},{"d":"2003-03-12","o":19.02,"h":19.74,"l":19.02,"c":19.49,"v":30400},{"d":"2003-03-13","o":19.3,"h":20.16,"l":19.3,"c":19.8,"v":34400},{"d":"2003-03-14","o":19.9,"h":20.39,"l":19.8,"c":19.91,"v":33600},{"d":"2003-03-17","o":19.76,"h":21,"l":19.76,"c":20.85,"v":45200},{"d":"2003-03-18","o":20.65,"h":21.44,"l":20.42,"c":20.44,"v":50400},{"d":"2003-03-19","o":20.69,"h":21.17,"l":20.41,"c":20.76,"v":28400},{"d":"2003-03-20","o":20.42,"h":21.23,"l":20.39,"c":21.22,"v":19600},{"d":"2003-03-21","o":21.61,"h":22.73,"l":21,"c":22.05,"v":94400},{"d":"2003-03-24","o":20.62,"h":21.95,"l":20.54,"c":21.91,"v":48000},{"d":"2003-03-25","o":21.52,"h":22.05,"l":21.52,"c":21.89,"v":31200},{"d":"2003-03-26","o":21.58,"h":21.96,"l":21.36,"c":21.88,"v":49600},{"d":"2003-03-27","o":22.39,"h":22.42,"l":21.86,"c":22.19,"v":39000},{"d":"2003-03-28","o":22.18,"h":23.02,"l":22.15,"c":22.88,"v":41400},{"d":"2003-03-31","o":22.25,"h":23.02,"l":22.05,"c":22.06,"v":79200},{"d":"2003-04-01","o":21.92,"h":22.11,"l":21.73,"c":21.83,"v":86600},{"d":"2003-04-02","o":21.61,"h":22.08,"l":21.36,"c":21.37,"v":59200},{"d":"2003-04-03","o":21.48,"h":21.5,"l":21.2,"c":21.35,"v":51000},{"d":"2003-04-04","o":21.37,"h":21.62,"l":21.37,"c":21.58,"v":42200},{"d":"2003-04-07","o":21.73,"h":22.58,"l":21.68,"c":22.5,"v":96000},{"d":"2003-04-08","o":22.23,"h":22.62,"l":22.07,"c":22.31,"v":106200},{"d":"2003-04-09","o":22.31,"h":22.61,"l":22.2,"c":22.2,"v":34400},{"d":"2003-04-10","o":22.39,"h":22.45,"l":22.25,"c":22.45,"v":8000},{"d":"2003-04-11","o":22.46,"h":22.62,"l":22.25,"c":22.38,"v":17400},{"d":"2003-04-14","o":22.38,"h":22.93,"l":22.38,"c":22.87,"v":25200},{"d":"2003-04-15","o":22.9,"h":23.3,"l":22.64,"c":23.25,"v":34400},{"d":"2003-04-16","o":22.65,"h":23.69,"l":22.65,"c":23.62,"v":49600},{"d":"2003-04-17","o":23.62,"h":24.05,"l":23.49,"c":23.99,"v":20200},{"d":"2003-04-21","o":23.92,"h":23.99,"l":23.7,"c":23.7,"v":30800},{"d":"2003-04-22","o":24,"h":24,"l":23.53,"c":23.74,"v":47400},{"d":"2003-04-23","o":23.98,"h":24.12,"l":23.74,"c":24.08,"v":12000},{"d":"2003-04-24","o":24.08,"h":24.42,"l":23.98,"c":24.19,"v":17000},{"d":"2003-04-25","o":23.76,"h":24.36,"l":23.76,"c":24.36,"v":35200},{"d":"2003-04-28","o":23.79,"h":25.38,"l":23.79,"c":24.87,"v":48000},{"d":"2003-04-29","o":25.1,"h":25.1,"l":24.5,"c":24.67,"v":56800},{"d":"2003-04-30","o":24.58,"h":24.58,"l":23.84,"c":23.98,"v":35200},{"d":"2003-05-01","o":23.76,"h":24.24,"l":23.68,"c":23.97,"v":22400},{"d":"2003-05-02","o":24,"h":24,"l":23.8,"c":23.92,"v":50000},{"d":"2003-05-05","o":23.78,"h":23.95,"l":23.6,"c":23.9,"v":51400},{"d":"2003-05-06","o":23.56,"h":24.15,"l":23.56,"c":23.95,"v":49800},{"d":"2003-05-07","o":23.99,"h":25,"l":23.56,"c":25,"v":45800},{"d":"2003-05-08","o":24.62,"h":24.92,"l":24.46,"c":24.51,"v":42800},{"d":"2003-05-09","o":24.5,"h":25,"l":24.25,"c":24.49,"v":62000},{"d":"2003-05-12","o":24.42,"h":24.75,"l":24.42,"c":24.7,"v":18600},{"d":"2003-05-13","o":24.85,"h":24.85,"l":24.4,"c":24.85,"v":38200},{"d":"2003-05-14","o":24.85,"h":25.05,"l":24.75,"c":24.9,"v":108800},{"d":"2003-05-15","o":25,"h":25.11,"l":24.48,"c":24.78,"v":38000},{"d":"2003-05-16","o":24.43,"h":24.9,"l":24.42,"c":24.42,"v":10200},{"d":"2003-05-19","o":24.5,"h":24.63,"l":24.26,"c":24.38,"v":20600},{"d":"2003-05-20","o":24.25,"h":24.28,"l":23.75,"c":23.92,"v":38200},{"d":"2003-05-21","o":23.65,"h":23.85,"l":22.98,"c":23.4,"v":38800},{"d":"2003-05-22","o":23.4,"h":23.4,"l":23,"c":23.2,"v":15000},{"d":"2003-05-23","o":23.37,"h":23.44,"l":23.2,"c":23.41,"v":24400},{"d":"2003-05-27","o":23.44,"h":23.44,"l":23.15,"c":23.4,"v":25200},{"d":"2003-05-28","o":23.44,"h":23.44,"l":23.25,"c":23.38,"v":22800},{"d":"2003-05-29","o":23.5,"h":23.5,"l":23.25,"c":23.25,"v":22400},{"d":"2003-05-30","o":23.49,"h":23.95,"l":23.38,"c":23.44,"v":40600},{"d":"2003-06-02","o":23.54,"h":23.67,"l":23.47,"c":23.67,"v":32600},{"d":"2003-06-03","o":23.32,"h":24,"l":23.25,"c":24,"v":26200},{"d":"2003-06-04","o":24.02,"h":25.38,"l":23.34,"c":25.12,"v":38800},{"d":"2003-06-05","o":25.1,"h":25.47,"l":24.89,"c":25,"v":17400},{"d":"2003-06-06","o":24.6,"h":25.65,"l":24.53,"c":25.15,"v":14600},{"d":"2003-06-09","o":25.59,"h":25.59,"l":24.6,"c":24.71,"v":60800},{"d":"2003-06-10","o":21.75,"h":24.12,"l":21.75,"c":24.12,"v":42000},{"d":"2003-06-11","o":23.83,"h":24.62,"l":23.83,"c":24.57,"v":26000},{"d":"2003-06-12","o":24.33,"h":24.75,"l":23.66,"c":24.21,"v":30400},{"d":"2003-06-13","o":23.9,"h":24.65,"l":23.49,"c":23.92,"v":17800},{"d":"2003-06-16","o":23.58,"h":24.15,"l":23.39,"c":23.88,"v":33400},{"d":"2003-06-17","o":23.58,"h":24,"l":23.58,"c":23.81,"v":15800},{"d":"2003-06-18","o":23.6,"h":24,"l":23.6,"c":24,"v":17800},{"d":"2003-06-19","o":23.87,"h":24.06,"l":23.86,"c":23.99,"v":17000},{"d":"2003-06-20","o":23.4,"h":24.13,"l":23.38,"c":23.64,"v":164800},{"d":"2003-06-23","o":24.1,"h":24.1,"l":23.38,"c":23.45,"v":48800},{"d":"2003-06-24","o":23.44,"h":24,"l":23.44,"c":24,"v":22000},{"d":"2003-06-25","o":23.99,"h":23.99,"l":23.58,"c":23.72,"v":17000},{"d":"2003-06-26","o":23.44,"h":23.94,"l":23.14,"c":23.4,"v":126600},{"d":"2003-06-27","o":23.76,"h":23.99,"l":23.31,"c":23.99,"v":8200},{"d":"2003-06-30","o":23.41,"h":23.78,"l":23.27,"c":23.49,"v":119200},{"d":"2003-07-01","o":23.01,"h":23.85,"l":23.01,"c":23.75,"v":42800},{"d":"2003-07-02","o":24.02,"h":24.1,"l":23.57,"c":24.02,"v":29000},{"d":"2003-07-03","o":24.15,"h":24.38,"l":23.9,"c":24.17,"v":13400},{"d":"2003-07-07","o":24.4,"h":25.15,"l":24.18,"c":24.62,"v":37600},{"d":"2003-07-08","o":24.62,"h":24.62,"l":24.3,"c":24.58,"v":15600},{"d":"2003-07-09","o":24.55,"h":25.75,"l":24.32,"c":25.25,"v":58400},{"d":"2003-07-10","o":25.34,"h":25.34,"l":24.32,"c":24.67,"v":39600},{"d":"2003-07-11","o":24.32,"h":25.34,"l":24.32,"c":25.14,"v":14400},{"d":"2003-07-14","o":24.49,"h":26,"l":24.49,"c":25.62,"v":33200},{"d":"2003-07-15","o":25.42,"h":26,"l":25.42,"c":25.6,"v":43000},{"d":"2003-07-16","o":25.5,"h":25.65,"l":25.31,"c":25.65,"v":12200},{"d":"2003-07-17","o":25.69,"h":25.69,"l":25,"c":25.06,"v":15200},{"d":"2003-07-18","o":25.38,"h":25.38,"l":24.76,"c":24.76,"v":14600},{"d":"2003-07-21","o":25.04,"h":25.54,"l":24.75,"c":24.84,"v":26200},{"d":"2003-07-22","o":25.62,"h":25.8,"l":24.07,"c":24.17,"v":38000},{"d":"2003-07-23","o":24.5,"h":24.67,"l":24.09,"c":24.67,"v":25000},{"d":"2003-07-24","o":24.75,"h":25.32,"l":24.43,"c":24.43,"v":27200},{"d":"2003-07-25","o":24.58,"h":24.83,"l":24.48,"c":24.77,"v":22600},{"d":"2003-07-28","o":24.83,"h":25.25,"l":24.73,"c":24.96,"v":37400},{"d":"2003-07-29","o":25.25,"h":25.78,"l":25.08,"c":25.74,"v":31000},{"d":"2003-07-30","o":25.85,"h":26.09,"l":25.5,"c":25.79,"v":34800},{"d":"2003-07-31","o":25.67,"h":25.9,"l":25.17,"c":25.17,"v":26200},{"d":"2003-08-01","o":25.33,"h":25.42,"l":24.76,"c":24.89,"v":51000},{"d":"2003-08-04","o":24.75,"h":25,"l":23.86,"c":23.9,"v":51000},{"d":"2003-08-05","o":23.92,"h":23.92,"l":22.7,"c":22.7,"v":166200},{"d":"2003-08-06","o":22.7,"h":23.3,"l":22.2,"c":23.3,"v":95800},{"d":"2003-08-07","o":23.49,"h":23.59,"l":23.2,"c":23.59,"v":43600},{"d":"2003-08-08","o":23.67,"h":24.22,"l":23.6,"c":24,"v":53800},{"d":"2003-08-11","o":24.24,"h":24.3,"l":23.9,"c":24.03,"v":77600},{"d":"2003-08-12","o":24.12,"h":24.23,"l":23.96,"c":24,"v":156600},{"d":"2003-08-13","o":24.05,"h":24.05,"l":23.83,"c":23.9,"v":24800},{"d":"2003-08-14","o":24,"h":24.11,"l":24,"c":24.1,"v":35400},{"d":"2003-08-15","o":24,"h":24.38,"l":24,"c":24.35,"v":16000},{"d":"2003-08-18","o":24.61,"h":25.83,"l":24.61,"c":25.82,"v":59800},{"d":"2003-08-19","o":25.99,"h":29.01,"l":25.95,"c":29.01,"v":128200},{"d":"2003-08-20","o":28.75,"h":29.68,"l":28.07,"c":28.47,"v":77400},{"d":"2003-08-21","o":28.3,"h":28.3,"l":27.69,"c":27.79,"v":62000},{"d":"2003-08-22","o":27.69,"h":28.07,"l":27,"c":27,"v":73200},{"d":"2003-08-25","o":25.42,"h":26.31,"l":24.65,"c":26.16,"v":74600},{"d":"2003-08-26","o":25.92,"h":26.12,"l":25.25,"c":25.87,"v":69000},{"d":"2003-08-27","o":25.82,"h":25.85,"l":25.22,"c":25.23,"v":65000},{"d":"2003-08-28","o":25.6,"h":25.66,"l":24.79,"c":25.54,"v":24800},{"d":"2003-08-29","o":25.55,"h":25.63,"l":25.34,"c":25.4,"v":25200},{"d":"2003-09-02","o":25.5,"h":25.55,"l":25.27,"c":25.4,"v":38200},{"d":"2003-09-03","o":25.5,"h":25.91,"l":24.75,"c":25,"v":85600},{"d":"2003-09-04","o":25,"h":25.63,"l":25,"c":25.63,"v":53400},{"d":"2003-09-05","o":25.5,"h":25.5,"l":25.11,"c":25.27,"v":44600},{"d":"2003-09-08","o":24.81,"h":25.54,"l":24.1,"c":24.1,"v":81400},{"d":"2003-09-09","o":24.49,"h":25.1,"l":24,"c":24.36,"v":56800},{"d":"2003-09-10","o":24.17,"h":24.68,"l":23.75,"c":23.92,"v":59400},{"d":"2003-09-11","o":23.74,"h":24.19,"l":23.6,"c":23.98,"v":125600},{"d":"2003-09-12","o":23.81,"h":23.97,"l":23.48,"c":23.62,"v":77000},{"d":"2003-09-15","o":23.85,"h":24.09,"l":23.61,"c":23.73,"v":141000},{"d":"2003-09-16","o":23.76,"h":23.88,"l":23.58,"c":23.61,"v":67400},{"d":"2003-09-17","o":24.09,"h":24.09,"l":23.5,"c":23.75,"v":23600},{"d":"2003-09-18","o":23.5,"h":23.59,"l":22.53,"c":23.44,"v":50800},{"d":"2003-09-19","o":23.34,"h":24.25,"l":22.92,"c":24.05,"v":73800},{"d":"2003-09-22","o":23.98,"h":24.12,"l":23.28,"c":23.57,"v":53000},{"d":"2003-09-23","o":23.53,"h":23.63,"l":23.24,"c":23.46,"v":65400},{"d":"2003-09-24","o":23.49,"h":23.49,"l":23.12,"c":23.23,"v":23200},{"d":"2003-09-25","o":23.24,"h":23.24,"l":22.25,"c":22.28,"v":37400},{"d":"2003-09-26","o":22.98,"h":22.98,"l":21.51,"c":21.62,"v":33600},{"d":"2003-09-29","o":22.52,"h":22.52,"l":22.03,"c":22.3,"v":21800},{"d":"2003-09-30","o":22.3,"h":22.55,"l":22.2,"c":22.38,"v":155800},{"d":"2003-10-01","o":22.62,"h":22.65,"l":22.4,"c":22.65,"v":108800},{"d":"2003-10-02","o":22.64,"h":22.64,"l":21.94,"c":21.95,"v":137000},{"d":"2003-10-03","o":22.28,"h":22.28,"l":21.81,"c":22.21,"v":86600},{"d":"2003-10-06","o":21.66,"h":22.84,"l":21.66,"c":22.8,"v":14000},{"d":"2003-10-07","o":22.9,"h":22.99,"l":22.11,"c":22.99,"v":39600},{"d":"2003-10-08","o":23.26,"h":23.32,"l":21.89,"c":21.89,"v":46000},{"d":"2003-10-09","o":22.09,"h":22.25,"l":21.45,"c":21.62,"v":90600},{"d":"2003-10-10","o":21.43,"h":22.05,"l":21.25,"c":21.36,"v":42600},{"d":"2003-10-13","o":21.5,"h":21.72,"l":21.31,"c":21.47,"v":28200},{"d":"2003-10-14","o":21.56,"h":22.45,"l":21.55,"c":22.3,"v":32000},{"d":"2003-10-15","o":22.37,"h":22.66,"l":22.25,"c":22.45,"v":22400},{"d":"2003-10-16","o":22.5,"h":23.42,"l":22.5,"c":23.42,"v":745800},{"d":"2003-10-17","o":23.55,"h":25.05,"l":23.53,"c":23.79,"v":122200},{"d":"2003-10-20","o":24.25,"h":24.42,"l":23.75,"c":24.27,"v":85200},{"d":"2003-10-21","o":24.34,"h":24.64,"l":23.79,"c":24.5,"v":34000},{"d":"2003-10-22","o":24.73,"h":24.73,"l":24.5,"c":24.5,"v":61000},{"d":"2003-10-23","o":24.67,"h":24.75,"l":24.49,"c":24.64,"v":32600},{"d":"2003-10-24","o":24.75,"h":24.79,"l":23.14,"c":23.62,"v":102400},{"d":"2003-10-27","o":23.69,"h":24.58,"l":23.42,"c":24.46,"v":37600},{"d":"2003-10-28","o":24.75,"h":24.75,"l":23.97,"c":24,"v":59600},{"d":"2003-10-29","o":24.15,"h":24.35,"l":24,"c":24.35,"v":76800},{"d":"2003-10-30","o":24.5,"h":24.51,"l":24.23,"c":24.38,"v":97800},{"d":"2003-10-31","o":24.22,"h":24.75,"l":24.09,"c":24.56,"v":59400},{"d":"2003-11-03","o":24.75,"h":24.81,"l":24.56,"c":24.81,"v":23000},{"d":"2003-11-04","o":24.5,"h":24.78,"l":24.5,"c":24.77,"v":78400},{"d":"2003-11-05","o":24.83,"h":24.9,"l":24.8,"c":24.85,"v":63600},{"d":"2003-11-06","o":24.95,"h":25.65,"l":24.83,"c":25.43,"v":46400},{"d":"2003-11-07","o":25.75,"h":25.82,"l":25.45,"c":25.56,"v":29600},{"d":"2003-11-10","o":25.9,"h":25.9,"l":25.36,"c":25.45,"v":45200},{"d":"2003-11-11","o":25.4,"h":25.56,"l":25.23,"c":25.5,"v":67800},{"d":"2003-11-12","o":25.61,"h":25.81,"l":25.45,"c":25.81,"v":44200},{"d":"2003-11-13","o":25.89,"h":26,"l":25.5,"c":25.75,"v":54800},{"d":"2003-11-14","o":25.89,"h":26.08,"l":25.85,"c":25.91,"v":26600},{"d":"2003-11-17","o":25.85,"h":26.04,"l":25.58,"c":25.88,"v":81400},{"d":"2003-11-18","o":25.49,"h":25.56,"l":24.65,"c":24.9,"v":85200},{"d":"2003-11-19","o":25,"h":25.62,"l":24.91,"c":25.25,"v":52000},{"d":"2003-11-20","o":25.14,"h":25.48,"l":25.01,"c":25.01,"v":21800},{"d":"2003-11-21","o":25.07,"h":25.53,"l":25.07,"c":25.4,"v":13000},{"d":"2003-11-24","o":25.68,"h":25.93,"l":24.81,"c":25.32,"v":57000},{"d":"2003-11-25","o":24.84,"h":25.34,"l":24.84,"c":25.05,"v":45200},{"d":"2003-11-26","o":25.66,"h":25.83,"l":25,"c":25.38,"v":24800},{"d":"2003-11-28","o":24.9,"h":26,"l":24.9,"c":25.95,"v":6400},{"d":"2003-12-01","o":24.83,"h":26.25,"l":24.83,"c":26,"v":109400},{"d":"2003-12-02","o":25.97,"h":26.07,"l":25.25,"c":25.38,"v":74600},{"d":"2003-12-03","o":24.86,"h":25.74,"l":24.86,"c":25.11,"v":31800},{"d":"2003-12-04","o":24.85,"h":25.9,"l":24.78,"c":25.89,"v":43600},{"d":"2003-12-05","o":25.53,"h":25.76,"l":25.33,"c":25.51,"v":12600},{"d":"2003-12-08","o":25.56,"h":26.2,"l":25.16,"c":26.2,"v":17000},{"d":"2003-12-09","o":25.76,"h":26.22,"l":25.6,"c":25.67,"v":45200},{"d":"2003-12-10","o":25.81,"h":25.88,"l":25.62,"c":25.73,"v":63200},{"d":"2003-12-11","o":25.64,"h":25.84,"l":25.64,"c":25.82,"v":43800},{"d":"2003-12-12","o":25.76,"h":26.9,"l":25.76,"c":26.88,"v":20200},{"d":"2003-12-15","o":26.38,"h":27.2,"l":26.38,"c":26.83,"v":76800},{"d":"2003-12-16","o":26.73,"h":27.42,"l":26.04,"c":27.27,"v":103200},{"d":"2003-12-17","o":27.26,"h":27.27,"l":26.75,"c":27.12,"v":56000},{"d":"2003-12-18","o":27.27,"h":27.27,"l":26.88,"c":26.92,"v":19800},{"d":"2003-12-19","o":27.23,"h":27.25,"l":26.43,"c":26.92,"v":12600},{"d":"2003-12-22","o":26.39,"h":26.67,"l":26.39,"c":26.67,"v":29200},{"d":"2003-12-23","o":26.82,"h":26.82,"l":26.49,"c":26.75,"v":33400},{"d":"2003-12-24","o":27.07,"h":27.45,"l":26.8,"c":27.43,"v":4200},{"d":"2003-12-26","o":27.43,"h":27.58,"l":27.42,"c":27.57,"v":9000},{"d":"2003-12-29","o":27.25,"h":28.47,"l":27.25,"c":28.4,"v":33600},{"d":"2003-12-30","o":27.62,"h":28.69,"l":27.62,"c":28.42,"v":33200},{"d":"2003-12-31","o":28.61,"h":28.61,"l":27.52,"c":27.52,"v":20200},{"d":"2004-01-02","o":27.82,"h":28.5,"l":27.62,"c":27.62,"v":55200},{"d":"2004-01-05","o":27.92,"h":27.92,"l":26.98,"c":27.22,"v":73800},{"d":"2004-01-06","o":26.95,"h":27.1,"l":26.9,"c":26.98,"v":33000},{"d":"2004-01-07","o":26.89,"h":27.05,"l":26.5,"c":26.59,"v":33800},{"d":"2004-01-08","o":26.63,"h":27.41,"l":26.45,"c":27.25,"v":24400},{"d":"2004-01-09","o":27.36,"h":27.36,"l":26.81,"c":26.81,"v":30000},{"d":"2004-01-12","o":26.79,"h":27.1,"l":26.79,"c":27,"v":7200},{"d":"2004-01-13","o":27.05,"h":27.25,"l":26.95,"c":27.1,"v":17800},{"d":"2004-01-14","o":27.17,"h":28.3,"l":27.11,"c":28.17,"v":44400},{"d":"2004-01-15","o":28.47,"h":28.5,"l":27.93,"c":28.08,"v":14200},{"d":"2004-01-16","o":28,"h":28.55,"l":28,"c":28.39,"v":11600},{"d":"2004-01-20","o":28.13,"h":28.47,"l":28.13,"c":28.36,"v":62200},{"d":"2004-01-21","o":28.25,"h":28.67,"l":28.17,"c":28.67,"v":16400},{"d":"2004-01-22","o":28.5,"h":29.61,"l":28.5,"c":29.47,"v":56000},{"d":"2004-01-23","o":29.69,"h":31.13,"l":29.34,"c":31.01,"v":87800},{"d":"2004-01-26","o":30.13,"h":31.61,"l":30.13,"c":31.61,"v":73200},{"d":"2004-01-27","o":31.49,"h":31.66,"l":31.3,"c":31.61,"v":50000},{"d":"2004-01-28","o":31.61,"h":32,"l":31.3,"c":31.86,"v":37400},{"d":"2004-01-29","o":32.19,"h":32.19,"l":30.89,"c":30.89,"v":55000},{"d":"2004-01-30","o":30.75,"h":31.39,"l":30.61,"c":31.17,"v":75200},{"d":"2004-02-02","o":31.25,"h":32.04,"l":31.18,"c":31.75,"v":44200},{"d":"2004-02-03","o":32.19,"h":32.38,"l":31.7,"c":32.38,"v":32600},{"d":"2004-02-04","o":32,"h":32.26,"l":31.92,"c":32,"v":43000},{"d":"2004-02-05","o":32.26,"h":32.26,"l":31.4,"c":32.22,"v":46200},{"d":"2004-02-06","o":32.08,"h":32.51,"l":31.99,"c":32.38,"v":32200},{"d":"2004-02-09","o":32.35,"h":32.98,"l":32.1,"c":32.88,"v":19000},{"d":"2004-02-10","o":32.55,"h":33.73,"l":32.55,"c":33.73,"v":29600},{"d":"2004-02-11","o":33.3,"h":33.76,"l":33.25,"c":33.27,"v":39000},{"d":"2004-02-12","o":33.15,"h":33.26,"l":29.8,"c":29.98,"v":110800},{"d":"2004-02-13","o":30.72,"h":33.54,"l":30.72,"c":32.74,"v":92200},{"d":"2004-02-17","o":32.43,"h":33.25,"l":31.88,"c":33.01,"v":84400},{"d":"2004-02-18","o":32.51,"h":33.3,"l":32.08,"c":32.08,"v":25200},{"d":"2004-02-19","o":32.03,"h":32.92,"l":31.78,"c":32.17,"v":30200},{"d":"2004-02-20","o":32.18,"h":33.44,"l":31.83,"c":33.44,"v":85400},{"d":"2004-02-23","o":33,"h":33.58,"l":33,"c":33.58,"v":47200},{"d":"2004-02-24","o":33.62,"h":33.62,"l":32.03,"c":32.17,"v":79200},{"d":"2004-02-25","o":32.05,"h":32.13,"l":31.77,"c":32.13,"v":14400},{"d":"2004-02-26","o":31.78,"h":31.92,"l":31,"c":31.2,"v":34800},{"d":"2004-02-27","o":31.07,"h":31.98,"l":31.07,"c":31.88,"v":35400},{"d":"2004-03-01","o":31.98,"h":31.98,"l":31.35,"c":31.62,"v":92400},{"d":"2004-03-02","o":31.7,"h":33.35,"l":31.7,"c":33.35,"v":110000},{"d":"2004-03-03","o":32.97,"h":32.97,"l":32.22,"c":32.47,"v":42000},{"d":"2004-03-04","o":32.42,"h":32.99,"l":32.4,"c":32.57,"v":11600},{"d":"2004-03-05","o":32.79,"h":33.67,"l":32.55,"c":33.03,"v":28600},{"d":"2004-03-08","o":33.31,"h":33.34,"l":32.5,"c":32.51,"v":10000},{"d":"2004-03-09","o":32.51,"h":32.81,"l":32.35,"c":32.57,"v":34800},{"d":"2004-03-10","o":32.5,"h":32.55,"l":32.31,"c":32.38,"v":36800},{"d":"2004-03-11","o":32.44,"h":32.44,"l":31,"c":31.34,"v":46000},{"d":"2004-03-12","o":31.41,"h":31.94,"l":31.25,"c":31.94,"v":21400},{"d":"2004-03-15","o":31.71,"h":31.75,"l":31.47,"c":31.47,"v":11800},{"d":"2004-03-16","o":31.42,"h":31.52,"l":31.16,"c":31.32,"v":12400},{"d":"2004-03-17","o":31.18,"h":31.83,"l":31.18,"c":31.81,"v":28400},{"d":"2004-03-18","o":31.47,"h":31.6,"l":31.38,"c":31.42,"v":12600},{"d":"2004-03-19","o":31.42,"h":31.44,"l":31.12,"c":31.38,"v":13000},{"d":"2004-03-22","o":31.32,"h":31.32,"l":30.75,"c":31.31,"v":24400},{"d":"2004-03-23","o":31.25,"h":31.53,"l":31.25,"c":31.45,"v":13200},{"d":"2004-03-24","o":31.45,"h":31.48,"l":31.33,"c":31.46,"v":27000},{"d":"2004-03-25","o":31.48,"h":32.54,"l":31.35,"c":32.38,"v":41200},{"d":"2004-03-26","o":32.33,"h":32.65,"l":32.26,"c":32.3,"v":30800},{"d":"2004-03-29","o":32.4,"h":33.14,"l":32.4,"c":33.01,"v":16000},{"d":"2004-03-30","o":32.92,"h":33.01,"l":32.75,"c":32.87,"v":10800},{"d":"2004-03-31","o":32.75,"h":33.23,"l":32.75,"c":33.23,"v":15000},{"d":"2004-04-01","o":33.33,"h":33.91,"l":33.19,"c":33.54,"v":13600},{"d":"2004-04-02","o":33.6,"h":34.28,"l":33.54,"c":34.28,"v":37200},{"d":"2004-04-05","o":34.14,"h":34.6,"l":34,"c":34.6,"v":13600},{"d":"2004-04-06","o":34.45,"h":34.58,"l":33.88,"c":34.15,"v":58200},{"d":"2004-04-07","o":34.25,"h":34.25,"l":33.75,"c":34,"v":41600},{"d":"2004-04-08","o":33.85,"h":34,"l":33.59,"c":33.62,"v":5400},{"d":"2004-04-12","o":33.56,"h":34.15,"l":33.56,"c":33.99,"v":7800},{"d":"2004-04-13","o":34.22,"h":34.22,"l":33.42,"c":33.42,"v":16400},{"d":"2004-04-14","o":33.39,"h":33.6,"l":32.69,"c":32.8,"v":11000},{"d":"2004-04-15","o":32.96,"h":32.96,"l":32.7,"c":32.75,"v":8600},{"d":"2004-04-16","o":32.85,"h":33.16,"l":32.73,"c":32.76,"v":8800},{"d":"2004-04-19","o":32.87,"h":32.87,"l":32.42,"c":32.49,"v":24800},{"d":"2004-04-20","o":32.6,"h":32.85,"l":32.51,"c":32.6,"v":26400},{"d":"2004-04-21","o":32.26,"h":32.88,"l":32.25,"c":32.88,"v":18200},{"d":"2004-04-22","o":33.1,"h":33.5,"l":32.99,"c":33.37,"v":27600},{"d":"2004-04-23","o":33.5,"h":33.5,"l":33,"c":33.04,"v":6200},{"d":"2004-04-26","o":33.04,"h":33.12,"l":32.74,"c":32.74,"v":7800},{"d":"2004-04-27","o":32.96,"h":33.13,"l":32.78,"c":33,"v":43000},{"d":"2004-04-28","o":32.97,"h":33.15,"l":32.95,"c":33.03,"v":13800},{"d":"2004-04-29","o":32.88,"h":33.33,"l":32.88,"c":32.89,"v":15200},{"d":"2004-04-30","o":32.88,"h":32.93,"l":32.06,"c":32.1,"v":17200},{"d":"2004-05-03","o":32.4,"h":32.6,"l":32.06,"c":32.49,"v":6800},{"d":"2004-05-04","o":32.63,"h":32.69,"l":31.98,"c":32.06,"v":16000},{"d":"2004-05-05","o":32.31,"h":32.31,"l":32.05,"c":32.2,"v":9800},{"d":"2004-05-06","o":32.12,"h":32.26,"l":30.75,"c":31.23,"v":17800},{"d":"2004-05-07","o":31.25,"h":31.36,"l":30.39,"c":30.4,"v":15400},{"d":"2004-05-10","o":30.8,"h":31.05,"l":30.12,"c":30.51,"v":20000},{"d":"2004-05-11","o":30.41,"h":30.67,"l":30.37,"c":30.48,"v":14400},{"d":"2004-05-12","o":30.38,"h":31.25,"l":29.97,"c":31.02,"v":36800},{"d":"2004-05-13","o":30.89,"h":31.11,"l":30.69,"c":31.11,"v":4400},{"d":"2004-05-14","o":31.08,"h":31.17,"l":30.68,"c":30.7,"v":4600},{"d":"2004-05-17","o":30.76,"h":30.76,"l":30.06,"c":30.56,"v":20800},{"d":"2004-05-18","o":30.38,"h":30.83,"l":30.38,"c":30.7,"v":6600},{"d":"2004-05-19","o":30.7,"h":30.81,"l":30.28,"c":30.28,"v":16800},{"d":"2004-05-20","o":30.23,"h":30.53,"l":29.75,"c":29.81,"v":12800},{"d":"2004-05-21","o":29.68,"h":29.98,"l":29.68,"c":29.74,"v":40200},{"d":"2004-05-24","o":29.67,"h":29.9,"l":29.67,"c":29.75,"v":16600},{"d":"2004-05-25","o":29.75,"h":29.75,"l":29.26,"c":29.3,"v":39600},{"d":"2004-05-26","o":29.65,"h":29.65,"l":29.31,"c":29.36,"v":26200},{"d":"2004-05-27","o":29.41,"h":29.41,"l":28.89,"c":29.06,"v":17400},{"d":"2004-05-28","o":29.03,"h":29.03,"l":28.74,"c":28.75,"v":22400},{"d":"2004-06-01","o":28.72,"h":28.79,"l":28.42,"c":28.45,"v":17800},{"d":"2004-06-02","o":28.48,"h":28.6,"l":28.25,"c":28.38,"v":35800},{"d":"2004-06-03","o":28.39,"h":28.39,"l":27.83,"c":28.12,"v":31800},{"d":"2004-06-04","o":28.4,"h":28.4,"l":28.08,"c":28.08,"v":17600},{"d":"2004-06-07","o":28.16,"h":28.25,"l":27.65,"c":28.1,"v":27400},{"d":"2004-06-08","o":28,"h":28.11,"l":27.78,"c":27.83,"v":31600},{"d":"2004-06-09","o":27.68,"h":27.86,"l":27.44,"c":27.45,"v":22200},{"d":"2004-06-10","o":27.38,"h":27.52,"l":26.92,"c":26.98,"v":66200},{"d":"2004-06-14","o":26.88,"h":26.94,"l":26.75,"c":26.75,"v":53800},{"d":"2004-06-15","o":26.56,"h":27.07,"l":26.56,"c":26.95,"v":54200},{"d":"2004-06-16","o":27.14,"h":27.77,"l":27.14,"c":27.74,"v":25000},{"d":"2004-06-17","o":27.84,"h":27.89,"l":27.43,"c":27.65,"v":56600},{"d":"2004-06-18","o":27.88,"h":27.88,"l":27.19,"c":27.25,"v":49000},{"d":"2004-06-21","o":27.3,"h":27.42,"l":27.14,"c":27.16,"v":38400},{"d":"2004-06-22","o":27.55,"h":27.55,"l":27.08,"c":27.25,"v":59600},{"d":"2004-06-23","o":27.3,"h":27.55,"l":27.29,"c":27.47,"v":33400},{"d":"2004-06-24","o":27.55,"h":27.88,"l":27.52,"c":27.83,"v":93200},{"d":"2004-06-25","o":27.99,"h":29.02,"l":27.56,"c":28.5,"v":152800},{"d":"2004-06-28","o":28.52,"h":29.37,"l":28.48,"c":29.01,"v":56200},{"d":"2004-06-29","o":28.67,"h":29.74,"l":28.55,"c":29.74,"v":37400},{"d":"2004-06-30","o":29.66,"h":30.16,"l":29.5,"c":29.92,"v":48000},{"d":"2004-07-01","o":30.2,"h":30.2,"l":29.5,"c":29.76,"v":52000},{"d":"2004-07-02","o":29.71,"h":29.71,"l":29.25,"c":29.39,"v":19800},{"d":"2004-07-06","o":29.53,"h":29.53,"l":28.95,"c":29.17,"v":52600},{"d":"2004-07-07","o":29.42,"h":29.65,"l":29.06,"c":29.44,"v":15600},{"d":"2004-07-08","o":29.58,"h":29.64,"l":28.72,"c":28.72,"v":15400},{"d":"2004-07-09","o":29.01,"h":29.15,"l":28.73,"c":29.15,"v":34000},{"d":"2004-07-12","o":29.15,"h":29.61,"l":28.93,"c":29.52,"v":22800},{"d":"2004-07-13","o":29.51,"h":29.66,"l":29.32,"c":29.5,"v":18600},{"d":"2004-07-14","o":29.5,"h":30.08,"l":29.23,"c":29.23,"v":39000},{"d":"2004-07-15","o":29.48,"h":29.48,"l":28.98,"c":29.08,"v":34800},{"d":"2004-07-16","o":28.99,"h":29.23,"l":28.84,"c":29.23,"v":26800},{"d":"2004-07-19","o":28.9,"h":29.24,"l":28.5,"c":29.24,"v":20000},{"d":"2004-07-20","o":29.26,"h":30.1,"l":28.74,"c":30.1,"v":33400},{"d":"2004-07-21","o":30.31,"h":30.42,"l":28.59,"c":28.61,"v":34800},{"d":"2004-07-22","o":28.51,"h":28.75,"l":28.16,"c":28.45,"v":13600},{"d":"2004-07-23","o":28.48,"h":28.48,"l":27.59,"c":27.65,"v":20200},{"d":"2004-07-26","o":27.57,"h":28.22,"l":27.52,"c":28.03,"v":19000},{"d":"2004-07-27","o":28.13,"h":28.49,"l":28.05,"c":28.49,"v":22800},{"d":"2004-07-28","o":28.22,"h":28.67,"l":28.22,"c":28.53,"v":32600},{"d":"2004-07-29","o":28.73,"h":28.99,"l":28.41,"c":28.99,"v":25200},{"d":"2004-07-30","o":28.93,"h":28.96,"l":28.45,"c":28.45,"v":9800},{"d":"2004-08-02","o":28.7,"h":29.1,"l":28.49,"c":29.1,"v":26400},{"d":"2004-08-03","o":29.1,"h":29.1,"l":28.31,"c":28.43,"v":31200},{"d":"2004-08-04","o":28.31,"h":29,"l":28.31,"c":28.45,"v":62800},{"d":"2004-08-05","o":28.33,"h":28.5,"l":28.26,"c":28.28,"v":16400},{"d":"2004-08-06","o":28.24,"h":28.38,"l":28.02,"c":28.02,"v":16200},{"d":"2004-08-09","o":28.01,"h":28.25,"l":27.35,"c":27.58,"v":73600},{"d":"2004-08-10","o":27.65,"h":28.44,"l":27.43,"c":28.44,"v":39400},{"d":"2004-08-11","o":28.21,"h":28.51,"l":27.98,"c":28.08,"v":7200},{"d":"2004-08-12","o":28.2,"h":28.2,"l":27.7,"c":27.88,"v":12800},{"d":"2004-08-13","o":27.93,"h":28.43,"l":27.86,"c":28.09,"v":24200},{"d":"2004-08-16","o":28.19,"h":29.13,"l":28.07,"c":28.99,"v":27800},{"d":"2004-08-17","o":29,"h":30.38,"l":28.85,"c":30.04,"v":89400},{"d":"2004-08-18","o":30.05,"h":30.87,"l":30.05,"c":30.86,"v":43200},{"d":"2004-08-19","o":30.75,"h":31.25,"l":30,"c":30.19,"v":15200},{"d":"2004-08-20","o":30.32,"h":31.48,"l":30.13,"c":31.47,"v":24000},{"d":"2004-08-23","o":31.5,"h":31.5,"l":31.1,"c":31.1,"v":13600},{"d":"2004-08-24","o":31.5,"h":31.53,"l":30.89,"c":30.9,"v":25800},{"d":"2004-08-25","o":31.66,"h":34.46,"l":31.65,"c":33.65,"v":111200},{"d":"2004-08-26","o":34.06,"h":34.26,"l":33.53,"c":34.13,"v":100400},{"d":"2004-08-27","o":34.22,"h":34.29,"l":33.99,"c":34.2,"v":31200},{"d":"2004-08-30","o":34.02,"h":34.13,"l":33.85,"c":34,"v":11600},{"d":"2004-08-31","o":34,"h":34.83,"l":33.46,"c":34.61,"v":90400},{"d":"2004-09-01","o":34.88,"h":35.62,"l":34.28,"c":34.58,"v":108200},{"d":"2004-09-02","o":34.5,"h":34.84,"l":33.7,"c":34.84,"v":62200},{"d":"2004-09-03","o":34.57,"h":35.33,"l":33.5,"c":34.93,"v":97800},{"d":"2004-09-07","o":34.99,"h":35.07,"l":34.67,"c":34.92,"v":101800},{"d":"2004-09-08","o":34.25,"h":34.99,"l":34.25,"c":34.6,"v":47000},{"d":"2004-09-09","o":34.71,"h":35,"l":34.63,"c":34.9,"v":55000},{"d":"2004-09-10","o":34.99,"h":35.1,"l":34.4,"c":34.62,"v":60200},{"d":"2004-09-13","o":34.44,"h":36.17,"l":34.44,"c":35.5,"v":67400},{"d":"2004-09-14","o":36,"h":36,"l":34.91,"c":35.3,"v":26600},{"d":"2004-09-15","o":35.29,"h":36.69,"l":35.29,"c":36.69,"v":72400},{"d":"2004-09-16","o":36.6,"h":37.16,"l":36.55,"c":37.16,"v":35200},{"d":"2004-09-17","o":37.35,"h":37.92,"l":36.83,"c":36.85,"v":101000},{"d":"2004-09-20","o":36.85,"h":37.33,"l":36.62,"c":36.75,"v":26600},{"d":"2004-09-21","o":36.77,"h":37.25,"l":36.56,"c":37.22,"v":62400},{"d":"2004-09-22","o":37.25,"h":37.41,"l":37.14,"c":37.3,"v":87000},{"d":"2004-09-23","o":37.69,"h":37.69,"l":37.26,"c":37.38,"v":32200},{"d":"2004-09-24","o":37.25,"h":37.38,"l":37.25,"c":37.38,"v":28800},{"d":"2004-09-27","o":36.28,"h":38,"l":36.28,"c":36.38,"v":26800},{"d":"2004-09-28","o":36.6,"h":37.05,"l":36.25,"c":37.05,"v":30300},{"d":"2004-09-29","o":36.51,"h":37.1,"l":36.5,"c":37.04,"v":23500},{"d":"2004-09-30","o":36.5,"h":37.3,"l":36.36,"c":37.03,"v":44500},{"d":"2004-10-01","o":36.87,"h":38.18,"l":36.87,"c":37.53,"v":31600},{"d":"2004-10-04","o":37.84,"h":39.5,"l":37.7,"c":37.98,"v":39100},{"d":"2004-10-05","o":37.98,"h":38.1,"l":35.3,"c":36.72,"v":74800},{"d":"2004-10-06","o":36.41,"h":37.57,"l":36.41,"c":37.4,"v":27400},{"d":"2004-10-07","o":37.51,"h":37.56,"l":36.82,"c":37.25,"v":20700},{"d":"2004-10-08","o":37.26,"h":37.5,"l":36.81,"c":36.85,"v":33100},{"d":"2004-10-11","o":37.01,"h":38.56,"l":36.83,"c":38,"v":90500},{"d":"2004-10-12","o":38.12,"h":38.67,"l":37.46,"c":37.46,"v":19800},{"d":"2004-10-13","o":37.53,"h":38.2,"l":37.51,"c":37.81,"v":115900},{"d":"2004-10-14","o":37.99,"h":38.4,"l":37.49,"c":37.94,"v":48600},{"d":"2004-10-15","o":38.25,"h":39.4,"l":37.75,"c":38.11,"v":40300},{"d":"2004-10-18","o":38.61,"h":38.61,"l":37.48,"c":38.01,"v":13500},{"d":"2004-10-19","o":38.22,"h":38.22,"l":37.21,"c":37.24,"v":12500},{"d":"2004-10-20","o":37.37,"h":37.92,"l":36.83,"c":37.19,"v":27000},{"d":"2004-10-21","o":37.57,"h":37.57,"l":36.59,"c":37.3,"v":12500},{"d":"2004-10-22","o":37.11,"h":37.25,"l":36.8,"c":36.82,"v":17600},{"d":"2004-10-25","o":36.57,"h":37.59,"l":36.43,"c":37.59,"v":32100},{"d":"2004-10-26","o":37.08,"h":39.02,"l":37.08,"c":39.01,"v":19800},{"d":"2004-10-27","o":39.27,"h":40,"l":37.5,"c":38.06,"v":45900},{"d":"2004-10-28","o":38.07,"h":39.42,"l":37.63,"c":38.41,"v":18900},{"d":"2004-10-29","o":38.78,"h":39.53,"l":37.18,"c":37.18,"v":57200},{"d":"2004-11-01","o":37.81,"h":38.84,"l":37,"c":38.59,"v":42700},{"d":"2004-11-02","o":38.31,"h":38.75,"l":37.84,"c":37.93,"v":36600},{"d":"2004-11-03","o":38.3,"h":39.36,"l":37.97,"c":38.66,"v":45400},{"d":"2004-11-04","o":38.8,"h":39.75,"l":37.95,"c":39.11,"v":18900},{"d":"2004-11-05","o":39.21,"h":39.83,"l":38.37,"c":38.61,"v":19100},{"d":"2004-11-08","o":39.86,"h":39.86,"l":37.75,"c":37.98,"v":14000},{"d":"2004-11-09","o":38.43,"h":39.02,"l":37.66,"c":38.79,"v":11300},{"d":"2004-11-10","o":38.68,"h":38.68,"l":37.86,"c":37.91,"v":8600},{"d":"2004-11-11","o":37.66,"h":38.9,"l":37.64,"c":37.95,"v":15700},{"d":"2004-11-12","o":38,"h":39.5,"l":37.89,"c":39.5,"v":31100},{"d":"2004-11-15","o":39.59,"h":39.59,"l":38.7,"c":39.05,"v":45700},{"d":"2004-11-16","o":39.04,"h":39.05,"l":38.39,"c":38.39,"v":73300},{"d":"2004-11-17","o":38.97,"h":39.49,"l":38.61,"c":39.39,"v":40600},{"d":"2004-11-18","o":39.23,"h":39.43,"l":38.67,"c":39.18,"v":22000},{"d":"2004-11-19","o":39.3,"h":39.3,"l":37.4,"c":37.4,"v":22000},{"d":"2004-11-22","o":37.2,"h":38.61,"l":37,"c":38.1,"v":21300},{"d":"2004-11-23","o":38.2,"h":39.33,"l":37.63,"c":38.97,"v":36600},{"d":"2004-11-24","o":38.85,"h":39.51,"l":38.8,"c":39.34,"v":15500},{"d":"2004-11-26","o":39.93,"h":39.93,"l":39.01,"c":39.6,"v":11900},{"d":"2004-11-29","o":39.99,"h":39.99,"l":38.4,"c":39.44,"v":24500},{"d":"2004-11-30","o":40,"h":41,"l":39,"c":40.23,"v":133700},{"d":"2004-12-01","o":40.28,"h":44.3,"l":40.28,"c":43.87,"v":110900},{"d":"2004-12-02","o":43.84,"h":45.02,"l":43.31,"c":45.02,"v":54300},{"d":"2004-12-03","o":44,"h":45.67,"l":43.74,"c":44.2,"v":36800},{"d":"2004-12-06","o":44.25,"h":44.67,"l":43.77,"c":43.83,"v":42800},{"d":"2004-12-07","o":43.56,"h":44.95,"l":43.08,"c":43.08,"v":66200},{"d":"2004-12-08","o":43.06,"h":43.6,"l":42.83,"c":43.07,"v":43600},{"d":"2004-12-09","o":42.98,"h":43,"l":40.74,"c":42.46,"v":28700},{"d":"2004-12-10","o":41.27,"h":42.55,"l":41.11,"c":41.71,"v":48100},{"d":"2004-12-13","o":41.8,"h":42.73,"l":41.61,"c":42.56,"v":60800},{"d":"2004-12-14","o":42.83,"h":43.36,"l":41.89,"c":43.25,"v":88900},{"d":"2004-12-15","o":42.74,"h":44.25,"l":42.41,"c":44.25,"v":95200},{"d":"2004-12-16","o":43.74,"h":44.29,"l":43.09,"c":43.73,"v":11500},{"d":"2004-12-17","o":43.98,"h":43.98,"l":43.01,"c":43.77,"v":15500},{"d":"2004-12-20","o":43.14,"h":44.09,"l":42.91,"c":43.79,"v":21600},{"d":"2004-12-21","o":44.03,"h":44.54,"l":43.4,"c":44.14,"v":57000},{"d":"2004-12-22","o":43.5,"h":44.61,"l":43.5,"c":44.18,"v":32400},{"d":"2004-12-23","o":44.62,"h":44.69,"l":43.26,"c":44.47,"v":38600},{"d":"2004-12-27","o":44.69,"h":45.19,"l":44.08,"c":44.08,"v":37300},{"d":"2004-12-28","o":44.08,"h":44.5,"l":43.43,"c":44.5,"v":23600},{"d":"2004-12-29","o":44.5,"h":45.05,"l":43.68,"c":44.42,"v":36500},{"d":"2004-12-30","o":43.64,"h":44.09,"l":43.61,"c":44.05,"v":20800},{"d":"2004-12-31","o":43.74,"h":44.38,"l":43.68,"c":43.68,"v":9500},{"d":"2005-01-03","o":44.27,"h":44.27,"l":43.49,"c":43.49,"v":23900},{"d":"2005-01-04","o":43.85,"h":45.86,"l":43.31,"c":43.6,"v":47000},{"d":"2005-01-05","o":43.3,"h":44.1,"l":43.1,"c":43.45,"v":39300},{"d":"2005-01-06","o":44.63,"h":44.63,"l":43.15,"c":43.15,"v":18800},{"d":"2005-01-07","o":43.39,"h":43.39,"l":42.1,"c":42.1,"v":31100},{"d":"2005-01-10","o":42.64,"h":48.75,"l":42.49,"c":46.47,"v":201400},{"d":"2005-01-11","o":46.76,"h":47.51,"l":45.26,"c":45.44,"v":54700},{"d":"2005-01-12","o":45.21,"h":45.69,"l":42.47,"c":44.3,"v":30800},{"d":"2005-01-13","o":44.63,"h":45.4,"l":44,"c":44.48,"v":32500},{"d":"2005-01-14","o":45.41,"h":45.41,"l":44.4,"c":45,"v":33900},{"d":"2005-01-18","o":45,"h":46.03,"l":45,"c":45.63,"v":41800},{"d":"2005-01-19","o":46.51,"h":47,"l":44.39,"c":44.5,"v":38800},{"d":"2005-01-20","o":44.46,"h":44.71,"l":42.16,"c":42.41,"v":33900},{"d":"2005-01-21","o":42.03,"h":43.65,"l":41.13,"c":43.43,"v":33500},{"d":"2005-01-24","o":42.54,"h":43.16,"l":39.17,"c":39.3,"v":57700},{"d":"2005-01-25","o":39.5,"h":41.07,"l":38.36,"c":39.86,"v":51100},{"d":"2005-01-26","o":40.6,"h":40.8,"l":39.77,"c":40.25,"v":28900},{"d":"2005-01-27","o":40.71,"h":40.98,"l":39.76,"c":39.99,"v":19700},{"d":"2005-01-28","o":39.73,"h":40.15,"l":39.71,"c":39.96,"v":9700},{"d":"2005-01-31","o":40.68,"h":41.48,"l":39.27,"c":41.48,"v":29700},{"d":"2005-02-01","o":41.11,"h":42.78,"l":41.11,"c":42.01,"v":42700},{"d":"2005-02-02","o":41.43,"h":42.75,"l":41.3,"c":42.28,"v":27600},{"d":"2005-02-03","o":42.81,"h":43,"l":41.52,"c":41.95,"v":27300},{"d":"2005-02-04","o":42,"h":42.51,"l":42,"c":42.36,"v":29000},{"d":"2005-02-07","o":42.09,"h":42.41,"l":41.8,"c":42.01,"v":21200},{"d":"2005-02-08","o":41.75,"h":42.42,"l":41.53,"c":42.3,"v":38900},{"d":"2005-02-09","o":42.4,"h":43.55,"l":41.65,"c":42.23,"v":84400},{"d":"2005-02-10","o":41.38,"h":42.29,"l":40.78,"c":42,"v":26500},{"d":"2005-02-11","o":41,"h":43.1,"l":40.76,"c":43.1,"v":16500},{"d":"2005-02-14","o":42.16,"h":42.9,"l":41.89,"c":42.05,"v":10500},{"d":"2005-02-15","o":42.08,"h":42.4,"l":41.73,"c":42.4,"v":34300},{"d":"2005-02-16","o":42.05,"h":43.2,"l":41.95,"c":42.5,"v":30400},{"d":"2005-02-17","o":42.28,"h":42.48,"l":41.05,"c":41.69,"v":19800},{"d":"2005-02-18","o":41.82,"h":42.33,"l":41.17,"c":41.57,"v":15600},{"d":"2005-02-22","o":41.33,"h":41.33,"l":40.27,"c":40.75,"v":26200},{"d":"2005-02-23","o":36.51,"h":37.01,"l":34.6,"c":36.7,"v":286400},{"d":"2005-02-24","o":36.39,"h":39.63,"l":35.4,"c":38.86,"v":120000},{"d":"2005-02-25","o":38.23,"h":38.53,"l":37,"c":38.53,"v":113700},{"d":"2005-02-28","o":37.75,"h":37.75,"l":36.5,"c":36.81,"v":62400},{"d":"2005-03-01","o":37.16,"h":38.06,"l":36.48,"c":37,"v":70000},{"d":"2005-03-02","o":36.29,"h":37.52,"l":36.11,"c":36.86,"v":86800},{"d":"2005-03-03","o":37.35,"h":37.35,"l":36.5,"c":36.85,"v":51700},{"d":"2005-03-04","o":37,"h":37.19,"l":36.58,"c":37.06,"v":57500},{"d":"2005-03-07","o":36.16,"h":37.35,"l":35.86,"c":37.03,"v":38500},{"d":"2005-03-08","o":37.04,"h":37.74,"l":36.52,"c":37.37,"v":39800},{"d":"2005-03-09","o":37.32,"h":37.35,"l":36.31,"c":36.58,"v":57400},{"d":"2005-03-10","o":36.59,"h":37.53,"l":36.11,"c":36.55,"v":48900},{"d":"2005-03-11","o":35.96,"h":36.86,"l":35.96,"c":36.41,"v":22500},{"d":"2005-03-14","o":36,"h":36.63,"l":35.56,"c":36.61,"v":46400},{"d":"2005-03-15","o":36.69,"h":37.67,"l":36.25,"c":36.96,"v":63400},{"d":"2005-03-16","o":36.54,"h":37.72,"l":36.54,"c":36.96,"v":51300},{"d":"2005-03-17","o":37.35,"h":37.61,"l":36.46,"c":37.17,"v":29300},{"d":"2005-03-18","o":37.63,"h":37.68,"l":36.5,"c":36.65,"v":87500},{"d":"2005-03-21","o":36.56,"h":37.68,"l":35.88,"c":36.32,"v":40200},{"d":"2005-03-22","o":36.49,"h":38.93,"l":36.2,"c":37.78,"v":54600},{"d":"2005-03-23","o":37.21,"h":37.4,"l":36.3,"c":36.31,"v":36200},{"d":"2005-03-24","o":36.85,"h":37.92,"l":36.4,"c":36.85,"v":68300},{"d":"2005-03-28","o":36.84,"h":37.43,"l":36.33,"c":36.52,"v":20400},{"d":"2005-03-29","o":36.15,"h":37.73,"l":36,"c":37.09,"v":41500},{"d":"2005-03-30","o":37.06,"h":37.24,"l":36.36,"c":36.69,"v":33800},{"d":"2005-03-31","o":36.32,"h":36.94,"l":35.63,"c":36.28,"v":74500},{"d":"2005-04-01","o":36.55,"h":36.64,"l":34.97,"c":35.49,"v":31400},{"d":"2005-04-04","o":35.76,"h":36.41,"l":35,"c":36.14,"v":22300},{"d":"2005-04-05","o":35.71,"h":35.71,"l":34.08,"c":34.58,"v":121600},{"d":"2005-04-06","o":34.87,"h":35.63,"l":34.64,"c":34.87,"v":33100},{"d":"2005-04-07","o":35.31,"h":35.42,"l":34.11,"c":35.08,"v":12500},{"d":"2005-04-08","o":34.82,"h":35.1,"l":34.46,"c":34.57,"v":23900},{"d":"2005-04-11","o":34.22,"h":34.75,"l":33.98,"c":34.45,"v":38600},{"d":"2005-04-12","o":34.15,"h":35.3,"l":34.15,"c":34.92,"v":34600},{"d":"2005-04-13","o":34.57,"h":35.3,"l":34.41,"c":34.43,"v":20700},{"d":"2005-04-14","o":34.43,"h":34.65,"l":33.82,"c":33.82,"v":14200},{"d":"2005-04-15","o":34.06,"h":34.26,"l":33.45,"c":33.45,"v":37700},{"d":"2005-04-18","o":33.4,"h":33.63,"l":32.62,"c":33.61,"v":44600},{"d":"2005-04-19","o":33.41,"h":34.39,"l":33.41,"c":34.37,"v":28200},{"d":"2005-04-20","o":34.09,"h":34.4,"l":32.85,"c":32.89,"v":49000},{"d":"2005-04-21","o":33.45,"h":35.09,"l":33.3,"c":34.63,"v":22700},{"d":"2005-04-22","o":34.5,"h":34.64,"l":32.53,"c":32.92,"v":35100},{"d":"2005-04-25","o":32.99,"h":33.99,"l":32.99,"c":33.99,"v":21900},{"d":"2005-04-26","o":33.75,"h":33.81,"l":32.93,"c":32.93,"v":19700},{"d":"2005-04-27","o":32.77,"h":34.04,"l":32.69,"c":34.04,"v":18900},{"d":"2005-04-28","o":33.61,"h":34.46,"l":32.87,"c":33,"v":38900},{"d":"2005-04-29","o":33.17,"h":33.17,"l":31.13,"c":31.84,"v":44100},{"d":"2005-05-02","o":31.68,"h":32.89,"l":31.68,"c":32.48,"v":28500},{"d":"2005-05-03","o":32.83,"h":33.73,"l":31.99,"c":32.49,"v":30000},{"d":"2005-05-04","o":32.41,"h":32.77,"l":32.06,"c":32.77,"v":10600},{"d":"2005-05-05","o":32.62,"h":33.06,"l":31.89,"c":32.38,"v":26500},{"d":"2005-05-06","o":32.97,"h":33.02,"l":32.07,"c":32.18,"v":13700},{"d":"2005-05-09","o":32.3,"h":32.68,"l":32.26,"c":32.61,"v":16900},{"d":"2005-05-10","o":32.31,"h":32.75,"l":32.1,"c":32.2,"v":19800},{"d":"2005-05-11","o":32.34,"h":32.67,"l":31.99,"c":32.2,"v":14700},{"d":"2005-05-12","o":32.46,"h":32.7,"l":31.5,"c":31.52,"v":22100},{"d":"2005-05-13","o":31.14,"h":32.31,"l":30.9,"c":31.48,"v":34000},{"d":"2005-05-16","o":31.64,"h":31.74,"l":31.16,"c":31.24,"v":20700},{"d":"2005-05-17","o":31.03,"h":32.81,"l":31.03,"c":32.65,"v":27400},{"d":"2005-05-18","o":33.2,"h":33.24,"l":32.38,"c":32.67,"v":27100},{"d":"2005-05-19","o":32.1,"h":32.35,"l":32,"c":32.34,"v":19700},{"d":"2005-05-20","o":32.19,"h":32.28,"l":32,"c":32.04,"v":20200},{"d":"2005-05-23","o":32.01,"h":33.63,"l":32,"c":33.34,"v":16100},{"d":"2005-05-24","o":33.17,"h":33.33,"l":32.29,"c":32.55,"v":20900},{"d":"2005-05-25","o":32.25,"h":32.75,"l":32.07,"c":32.2,"v":35100},{"d":"2005-05-26","o":32.5,"h":34.26,"l":32.16,"c":33.87,"v":15700},{"d":"2005-05-27","o":34.16,"h":34.16,"l":32.93,"c":33.15,"v":13700},{"d":"2005-05-31","o":32.86,"h":33.88,"l":32.86,"c":33.61,"v":56700},{"d":"2005-06-01","o":33.61,"h":35.68,"l":33.42,"c":34.94,"v":45600},{"d":"2005-06-02","o":33.51,"h":36.9,"l":33.51,"c":34.7,"v":39900},{"d":"2005-06-03","o":34.62,"h":34.63,"l":33.07,"c":33.99,"v":36700},{"d":"2005-06-06","o":33.68,"h":35.31,"l":33.68,"c":35.15,"v":26400},{"d":"2005-06-07","o":28.19,"h":29.75,"l":27.75,"c":28.78,"v":522600},{"d":"2005-06-08","o":28.9,"h":29.85,"l":28.6,"c":28.86,"v":228000},{"d":"2005-06-09","o":29,"h":29.22,"l":28.72,"c":28.8,"v":78700},{"d":"2005-06-10","o":28.92,"h":28.98,"l":28.63,"c":28.98,"v":97200},{"d":"2005-06-13","o":28.85,"h":29.67,"l":28.85,"c":29.17,"v":69200},{"d":"2005-06-14","o":29.25,"h":29.26,"l":28.87,"c":29.05,"v":45900},{"d":"2005-06-15","o":29.05,"h":29.81,"l":28.9,"c":29.61,"v":82800},{"d":"2005-06-16","o":29.87,"h":29.87,"l":29,"c":29.39,"v":205500},{"d":"2005-06-17","o":29.46,"h":30.96,"l":29.24,"c":30.78,"v":125400},{"d":"2005-06-20","o":30.7,"h":31.9,"l":30.48,"c":31.4,"v":146300},{"d":"2005-06-21","o":30.43,"h":31.07,"l":30.31,"c":30.97,"v":375000},{"d":"2005-06-22","o":31.2,"h":32.04,"l":30.8,"c":31.54,"v":152300},{"d":"2005-06-23","o":31.49,"h":31.49,"l":31.06,"c":31.15,"v":112800},{"d":"2005-06-24","o":31.15,"h":31.34,"l":29.98,"c":30.07,"v":292700},{"d":"2005-06-27","o":30.05,"h":30.3,"l":29.61,"c":29.91,"v":57400},{"d":"2005-06-28","o":29.98,"h":30.54,"l":29.81,"c":30.54,"v":110100},{"d":"2005-06-29","o":30.56,"h":30.75,"l":30.2,"c":30.47,"v":35300},{"d":"2005-06-30","o":31,"h":31,"l":29.51,"c":30.01,"v":69000},{"d":"2005-07-01","o":29.65,"h":30.94,"l":29.65,"c":30.83,"v":47400},{"d":"2005-07-05","o":30.83,"h":33.05,"l":30.09,"c":33.05,"v":86600},{"d":"2005-07-06","o":33,"h":33,"l":31.91,"c":32.11,"v":61100},{"d":"2005-07-07","o":31.95,"h":32.67,"l":30.93,"c":32.2,"v":51900},{"d":"2005-07-08","o":32.56,"h":33.92,"l":32.5,"c":33.55,"v":89400},{"d":"2005-07-11","o":33,"h":33.33,"l":32.22,"c":33.16,"v":116500},{"d":"2005-07-12","o":33.13,"h":33.13,"l":32.43,"c":32.63,"v":162500},{"d":"2005-07-13","o":32.36,"h":33.19,"l":31.77,"c":32.04,"v":90300},{"d":"2005-07-14","o":32.55,"h":32.74,"l":31.13,"c":31.34,"v":59100},{"d":"2005-07-15","o":30.89,"h":31.63,"l":30.64,"c":30.97,"v":89400},{"d":"2005-07-18","o":30.92,"h":32.64,"l":30.86,"c":31.73,"v":117000},{"d":"2005-07-19","o":31.82,"h":34.02,"l":31.16,"c":33.8,"v":95700},{"d":"2005-07-20","o":33.8,"h":33.8,"l":32.56,"c":33.53,"v":43800},{"d":"2005-07-21","o":33.36,"h":33.93,"l":33.18,"c":33.4,"v":36400},{"d":"2005-07-22","o":33.48,"h":34.75,"l":33.36,"c":34.46,"v":43900},{"d":"2005-07-25","o":34.47,"h":34.72,"l":32.78,"c":33.14,"v":60700},{"d":"2005-07-26","o":33.14,"h":33.59,"l":32.5,"c":33.28,"v":52400},{"d":"2005-07-27","o":33.32,"h":34.25,"l":32.75,"c":33.91,"v":39000},{"d":"2005-07-28","o":34.21,"h":36.7,"l":34.15,"c":36.29,"v":63400},{"d":"2005-07-29","o":36.25,"h":36.35,"l":34.8,"c":35.21,"v":40300},{"d":"2005-08-01","o":35.3,"h":35.63,"l":34.34,"c":34.53,"v":28900},{"d":"2005-08-02","o":34.38,"h":35.84,"l":34.38,"c":35.1,"v":25800},{"d":"2005-08-03","o":34.78,"h":34.8,"l":33.46,"c":33.6,"v":59300},{"d":"2005-08-04","o":33.5,"h":33.66,"l":33,"c":33.66,"v":39400},{"d":"2005-08-05","o":33.58,"h":33.58,"l":33.1,"c":33.31,"v":22500},{"d":"2005-08-08","o":33.47,"h":34.1,"l":33.15,"c":33.25,"v":33500},{"d":"2005-08-09","o":33.38,"h":33.39,"l":33.2,"c":33.39,"v":30900},{"d":"2005-08-10","o":33.47,"h":34.17,"l":33.2,"c":33.55,"v":36300},{"d":"2005-08-11","o":33.48,"h":34.48,"l":33.2,"c":34.31,"v":23900},{"d":"2005-08-12","o":34.1,"h":34.16,"l":33.2,"c":33.36,"v":22100},{"d":"2005-08-15","o":33.3,"h":34.08,"l":33.2,"c":33.33,"v":33100},{"d":"2005-08-16","o":33.3,"h":33.89,"l":33.2,"c":33.71,"v":57700},{"d":"2005-08-17","o":33.46,"h":34.04,"l":33.2,"c":33.63,"v":22400},{"d":"2005-08-18","o":33.5,"h":33.7,"l":33.1,"c":33.4,"v":19400},{"d":"2005-08-19","o":33.31,"h":33.73,"l":33.1,"c":33.45,"v":19800},{"d":"2005-08-22","o":33.3,"h":33.99,"l":33.15,"c":33.75,"v":23000},{"d":"2005-08-23","o":33.44,"h":33.97,"l":32.98,"c":33.51,"v":24200},{"d":"2005-08-24","o":35.73,"h":38.43,"l":35.31,"c":37.22,"v":137700},{"d":"2005-08-25","o":37.63,"h":38.95,"l":37.35,"c":38.04,"v":77900},{"d":"2005-08-26","o":38.33,"h":38.33,"l":35.87,"c":35.95,"v":77500},{"d":"2005-08-29","o":35.76,"h":37,"l":35.76,"c":36.74,"v":87100},{"d":"2005-08-30","o":36.66,"h":37.15,"l":36.3,"c":36.7,"v":62400},{"d":"2005-08-31","o":36.7,"h":37.5,"l":36.7,"c":37.5,"v":89800},{"d":"2005-09-01","o":37.5,"h":37.6,"l":36.47,"c":36.88,"v":79600},{"d":"2005-09-02","o":36.7,"h":36.7,"l":34.01,"c":34.85,"v":87800},{"d":"2005-09-06","o":35.02,"h":36.01,"l":34.78,"c":35.86,"v":60400},{"d":"2005-09-07","o":36.17,"h":36.39,"l":35.61,"c":36.04,"v":60600},{"d":"2005-09-08","o":35.7,"h":35.72,"l":34.26,"c":34.8,"v":45300},{"d":"2005-09-09","o":34.81,"h":35.23,"l":34.4,"c":35,"v":23800},{"d":"2005-09-12","o":35.51,"h":35.6,"l":34.47,"c":34.92,"v":63900},{"d":"2005-09-13","o":34.92,"h":34.92,"l":34.37,"c":34.76,"v":39100},{"d":"2005-09-14","o":34.85,"h":35.99,"l":34.81,"c":35.62,"v":57000},{"d":"2005-09-15","o":35.8,"h":35.8,"l":35.3,"c":35.68,"v":64700},{"d":"2005-09-16","o":35.95,"h":37,"l":35.54,"c":36.32,"v":163900},{"d":"2005-09-19","o":36.4,"h":36.88,"l":35.07,"c":35.16,"v":106100},{"d":"2005-09-20","o":35.25,"h":35.9,"l":34,"c":34.01,"v":117100},{"d":"2005-09-21","o":33.79,"h":34.07,"l":33.51,"c":33.6,"v":106300},{"d":"2005-09-22","o":33.74,"h":34,"l":33.5,"c":33.7,"v":25600},{"d":"2005-09-23","o":33.7,"h":33.96,"l":33.63,"c":33.8,"v":35200},{"d":"2005-09-26","o":34,"h":34,"l":33.45,"c":33.7,"v":30300},{"d":"2005-09-27","o":33.89,"h":33.89,"l":33.25,"c":33.25,"v":100200},{"d":"2005-09-28","o":33.25,"h":33.5,"l":33.19,"c":33.3,"v":69100},{"d":"2005-09-29","o":33.28,"h":33.72,"l":33.01,"c":33.72,"v":44300},{"d":"2005-09-30","o":33.25,"h":33.61,"l":33.25,"c":33.6,"v":29500},{"d":"2005-10-03","o":33.74,"h":33.74,"l":33.23,"c":33.32,"v":31900},{"d":"2005-10-04","o":33.32,"h":33.77,"l":33.05,"c":33.25,"v":185700},{"d":"2005-10-05","o":33.37,"h":33.37,"l":32.53,"c":32.55,"v":136300},{"d":"2005-10-06","o":32.5,"h":32.78,"l":32.08,"c":32.54,"v":59600},{"d":"2005-10-07","o":32.9,"h":32.9,"l":32.35,"c":32.41,"v":38600},{"d":"2005-10-10","o":32.22,"h":32.49,"l":31.7,"c":31.8,"v":75700},{"d":"2005-10-11","o":31.8,"h":31.9,"l":30.99,"c":30.99,"v":99600},{"d":"2005-10-12","o":30.94,"h":31.1,"l":30.01,"c":30.18,"v":53400},{"d":"2005-10-13","o":30.02,"h":30.52,"l":29.53,"c":30.5,"v":94300},{"d":"2005-10-14","o":30.72,"h":30.72,"l":29.8,"c":30.52,"v":41700},{"d":"2005-10-17","o":30.67,"h":30.69,"l":29.12,"c":29.44,"v":38900},{"d":"2005-10-18","o":29.65,"h":29.65,"l":27.77,"c":28.31,"v":77600},{"d":"2005-10-19","o":28.31,"h":31.1,"l":28.12,"c":30.8,"v":128300},{"d":"2005-10-20","o":30.65,"h":30.83,"l":29.49,"c":30,"v":42200},{"d":"2005-10-21","o":29.85,"h":32.29,"l":29.85,"c":30.52,"v":67500},{"d":"2005-10-24","o":30.61,"h":31.85,"l":30.6,"c":31.62,"v":38200},{"d":"2005-10-25","o":31.49,"h":31.62,"l":29.95,"c":30.5,"v":49900},{"d":"2005-10-26","o":30.29,"h":31.33,"l":30.1,"c":30.3,"v":24100},{"d":"2005-10-27","o":30.09,"h":30.28,"l":29.98,"c":30.06,"v":39600},{"d":"2005-10-28","o":30.21,"h":31.2,"l":29.95,"c":30.55,"v":38900},{"d":"2005-10-31","o":30.41,"h":31.08,"l":30.36,"c":30.97,"v":49800},{"d":"2005-11-01","o":30.78,"h":30.94,"l":29.71,"c":30.27,"v":70500},{"d":"2005-11-02","o":30.11,"h":31.6,"l":30.07,"c":30.92,"v":43700},{"d":"2005-11-03","o":30.53,"h":30.53,"l":29.51,"c":29.61,"v":125100},{"d":"2005-11-04","o":29.59,"h":29.75,"l":29.35,"c":29.74,"v":152600},{"d":"2005-11-07","o":29.85,"h":29.85,"l":29.17,"c":29.67,"v":61400},{"d":"2005-11-08","o":29.47,"h":29.47,"l":28.57,"c":28.74,"v":70000},{"d":"2005-11-09","o":28.88,"h":28.88,"l":28.22,"c":28.53,"v":125600},{"d":"2005-11-10","o":28.55,"h":28.89,"l":28.39,"c":28.86,"v":78000},{"d":"2005-11-11","o":28.82,"h":28.99,"l":28.61,"c":28.96,"v":56600},{"d":"2005-11-14","o":28.82,"h":29.99,"l":28.76,"c":29.18,"v":60500},{"d":"2005-11-15","o":29.16,"h":29.95,"l":28.64,"c":29.81,"v":88000},{"d":"2005-11-16","o":29.8,"h":30.75,"l":29.52,"c":29.95,"v":90700},{"d":"2005-11-17","o":30,"h":31.25,"l":29.91,"c":30.84,"v":93500},{"d":"2005-11-18","o":31.31,"h":31.58,"l":30.32,"c":30.62,"v":45600},{"d":"2005-11-21","o":30.84,"h":30.84,"l":29.75,"c":30.7,"v":31800},{"d":"2005-11-22","o":30.48,"h":30.76,"l":29.86,"c":29.86,"v":41800},{"d":"2005-11-23","o":30.06,"h":30.06,"l":29.78,"c":29.95,"v":57600},{"d":"2005-11-25","o":29.75,"h":29.92,"l":29.72,"c":29.72,"v":7200},{"d":"2005-11-28","o":30.04,"h":30.18,"l":29.8,"c":30.16,"v":50600},{"d":"2005-11-29","o":25.2,"h":26.46,"l":23,"c":25.5,"v":1086000},{"d":"2005-11-30","o":25.71,"h":26.08,"l":25.3,"c":25.62,"v":213500},{"d":"2005-12-01","o":25.23,"h":25.47,"l":24.93,"c":25,"v":155300},{"d":"2005-12-02","o":25.21,"h":25.66,"l":24.91,"c":25.43,"v":79500},{"d":"2005-12-05","o":25.43,"h":25.49,"l":24.92,"c":25.16,"v":91000},{"d":"2005-12-06","o":25.16,"h":25.41,"l":24.8,"c":24.96,"v":162900},{"d":"2005-12-07","o":25.09,"h":25.09,"l":24.74,"c":24.84,"v":89500},{"d":"2005-12-08","o":24.74,"h":25.12,"l":24.6,"c":25,"v":221000},{"d":"2005-12-09","o":24.87,"h":25.26,"l":24.82,"c":25.03,"v":117000},{"d":"2005-12-12","o":24.92,"h":25.1,"l":24.51,"c":24.62,"v":164600},{"d":"2005-12-13","o":24.74,"h":24.74,"l":23.89,"c":23.99,"v":99000},{"d":"2005-12-14","o":23.87,"h":25.26,"l":23.5,"c":24.87,"v":121900},{"d":"2005-12-15","o":24.7,"h":25.09,"l":24.52,"c":24.78,"v":85800},{"d":"2005-12-16","o":24.67,"h":25.36,"l":24.38,"c":24.68,"v":129400},{"d":"2005-12-19","o":24.55,"h":25.47,"l":24.41,"c":24.73,"v":144500},{"d":"2005-12-20","o":24.63,"h":25.11,"l":24.45,"c":24.6,"v":75700},{"d":"2005-12-21","o":24.78,"h":25.05,"l":24.5,"c":24.92,"v":112200},{"d":"2005-12-22","o":25.06,"h":25.06,"l":24.5,"c":24.64,"v":85600},{"d":"2005-12-23","o":24.88,"h":24.93,"l":24.75,"c":24.86,"v":16900},{"d":"2005-12-27","o":25.06,"h":25.06,"l":24.35,"c":24.5,"v":43100},{"d":"2005-12-28","o":24.32,"h":24.97,"l":24.32,"c":24.87,"v":126300},{"d":"2005-12-29","o":24.8,"h":24.91,"l":24.53,"c":24.64,"v":53900},{"d":"2005-12-30","o":24.5,"h":24.89,"l":24.42,"c":24.79,"v":54700},{"d":"2006-01-03","o":25.02,"h":25.02,"l":24.6,"c":24.7,"v":169400},{"d":"2006-01-04","o":24.59,"h":25.07,"l":24.56,"c":24.79,"v":59700},{"d":"2006-01-05","o":24.67,"h":24.95,"l":24.67,"c":24.9,"v":57800},{"d":"2006-01-06","o":25,"h":25.23,"l":24.69,"c":25.01,"v":107200},{"d":"2006-01-09","o":24.89,"h":25.25,"l":24.75,"c":25.25,"v":109900},{"d":"2006-01-10","o":25.09,"h":25.55,"l":25,"c":25.51,"v":98500},{"d":"2006-01-11","o":25.51,"h":25.54,"l":25.34,"c":25.54,"v":65400},{"d":"2006-01-12","o":25.31,"h":25.31,"l":25.05,"c":25.23,"v":87500},{"d":"2006-01-13","o":25.27,"h":25.4,"l":25.19,"c":25.35,"v":30200},{"d":"2006-01-17","o":25.3,"h":25.3,"l":24.83,"c":24.84,"v":81900},{"d":"2006-01-18","o":24.75,"h":26.46,"l":24.71,"c":26.06,"v":164700},{"d":"2006-01-19","o":25.99,"h":29.75,"l":25.99,"c":29.18,"v":689100},{"d":"2006-01-20","o":29.18,"h":29.18,"l":28.2,"c":28.44,"v":219800},{"d":"2006-01-23","o":28.44,"h":28.88,"l":27.89,"c":28.18,"v":64600},{"d":"2006-01-24","o":28.17,"h":28.97,"l":28.02,"c":28.86,"v":60200},{"d":"2006-01-25","o":28.86,"h":28.86,"l":28.32,"c":28.62,"v":84000},{"d":"2006-01-26","o":29.01,"h":29.89,"l":28.62,"c":29.63,"v":59800},{"d":"2006-01-27","o":29.43,"h":30.82,"l":29.3,"c":30.75,"v":131500},{"d":"2006-01-30","o":30.61,"h":32.66,"l":30.6,"c":31.52,"v":204000},{"d":"2006-01-31","o":31.53,"h":31.53,"l":30.68,"c":31.25,"v":81400},{"d":"2006-02-01","o":31.18,"h":31.25,"l":30.86,"c":30.98,"v":129400},{"d":"2006-02-02","o":30.84,"h":31.15,"l":30.84,"c":31.14,"v":75800},{"d":"2006-02-03","o":30.96,"h":31.2,"l":30.85,"c":30.95,"v":123000},{"d":"2006-02-06","o":31.15,"h":31.15,"l":30.83,"c":31,"v":74900},{"d":"2006-02-07","o":30.96,"h":31.15,"l":30.88,"c":30.97,"v":69500},{"d":"2006-02-08","o":31.15,"h":31.15,"l":30.69,"c":30.95,"v":28400},{"d":"2006-02-09","o":30.86,"h":30.95,"l":30.43,"c":30.73,"v":52900},{"d":"2006-02-10","o":30.6,"h":30.6,"l":29.69,"c":29.83,"v":85900},{"d":"2006-02-13","o":29.73,"h":29.84,"l":29.05,"c":29.05,"v":60500},{"d":"2006-02-14","o":29.11,"h":30.08,"l":28.87,"c":29.68,"v":92000},{"d":"2006-02-15","o":29.84,"h":29.98,"l":29.25,"c":29.38,"v":82000},{"d":"2006-02-16","o":29.04,"h":30.5,"l":28.9,"c":28.99,"v":119300},{"d":"2006-02-17","o":29,"h":29.28,"l":28.42,"c":28.46,"v":122800},{"d":"2006-02-21","o":28.29,"h":29.65,"l":28.26,"c":29.36,"v":107900},{"d":"2006-02-22","o":32.55,"h":34.14,"l":31.45,"c":31.81,"v":340900},{"d":"2006-02-23","o":31.31,"h":32.8,"l":31.31,"c":32.5,"v":187300},{"d":"2006-02-24","o":32.5,"h":34.37,"l":32.5,"c":34.1,"v":114700},{"d":"2006-02-27","o":34.04,"h":36.07,"l":33.74,"c":35.83,"v":151400},{"d":"2006-02-28","o":35.83,"h":35.83,"l":33.88,"c":34,"v":159900},{"d":"2006-03-01","o":33.84,"h":34.45,"l":33.74,"c":34.03,"v":77500},{"d":"2006-03-02","o":33.94,"h":34.02,"l":33.52,"c":33.65,"v":64500},{"d":"2006-03-03","o":33.51,"h":34.57,"l":33.48,"c":34.25,"v":113400},{"d":"2006-03-06","o":34.04,"h":35.14,"l":34.03,"c":34.66,"v":77000},{"d":"2006-03-07","o":34.25,"h":34.92,"l":33.94,"c":33.94,"v":149200},{"d":"2006-03-08","o":33.87,"h":33.94,"l":32.27,"c":32.82,"v":141300},{"d":"2006-03-09","o":32.73,"h":33.36,"l":31.9,"c":31.99,"v":114200},{"d":"2006-03-10","o":32.08,"h":32.2,"l":31.85,"c":31.96,"v":138800},{"d":"2006-03-13","o":32.19,"h":33.25,"l":32.1,"c":32.34,"v":118200},{"d":"2006-03-14","o":32.38,"h":32.88,"l":32.04,"c":32.7,"v":88300},{"d":"2006-03-15","o":32.45,"h":33.32,"l":32.39,"c":33.06,"v":45700},{"d":"2006-03-16","o":33.11,"h":33.51,"l":32.89,"c":33.17,"v":63800},{"d":"2006-03-17","o":33.35,"h":33.37,"l":33,"c":33.08,"v":120500},{"d":"2006-03-20","o":32.97,"h":33.94,"l":32.9,"c":33.72,"v":64000},{"d":"2006-03-21","o":32.97,"h":34.18,"l":32.87,"c":32.97,"v":58400},{"d":"2006-03-22","o":32.81,"h":33.96,"l":32.81,"c":33.88,"v":78200},{"d":"2006-03-23","o":33.83,"h":33.93,"l":33.16,"c":33.35,"v":37400},{"d":"2006-03-24","o":33.13,"h":34.35,"l":32.99,"c":34.06,"v":71700},{"d":"2006-03-27","o":34.16,"h":34.72,"l":33.94,"c":34.72,"v":59900},{"d":"2006-03-28","o":34.74,"h":35.37,"l":34.39,"c":34.66,"v":62200},{"d":"2006-03-29","o":35.15,"h":35.95,"l":34.79,"c":35.76,"v":91600},{"d":"2006-03-30","o":35.86,"h":35.96,"l":35.32,"c":35.5,"v":57900},{"d":"2006-03-31","o":35.73,"h":35.75,"l":35.36,"c":35.5,"v":129800},{"d":"2006-04-03","o":35.47,"h":36.18,"l":35.27,"c":35.3,"v":26500},{"d":"2006-04-04","o":35.1,"h":36.1,"l":34.92,"c":35.89,"v":47200},{"d":"2006-04-05","o":35.96,"h":36.21,"l":34.97,"c":35.66,"v":112700},{"d":"2006-04-06","o":35.5,"h":35.74,"l":35.01,"c":35.66,"v":32900},{"d":"2006-04-07","o":35.82,"h":36.29,"l":35.28,"c":36.24,"v":88100},{"d":"2006-04-10","o":36.09,"h":36.85,"l":36,"c":36.58,"v":73300},{"d":"2006-04-11","o":36.74,"h":36.74,"l":36.28,"c":36.47,"v":39900},{"d":"2006-04-12","o":36.33,"h":36.38,"l":35.74,"c":36.19,"v":46700},{"d":"2006-04-13","o":36.36,"h":36.68,"l":35.92,"c":36.63,"v":22400},{"d":"2006-04-17","o":36.7,"h":37.04,"l":36.52,"c":36.75,"v":158400},{"d":"2006-04-18","o":37.06,"h":38.99,"l":36.81,"c":38.99,"v":101700},{"d":"2006-04-19","o":39.22,"h":41,"l":39.21,"c":40.72,"v":134900},{"d":"2006-04-20","o":40.44,"h":40.63,"l":39.43,"c":39.56,"v":105000},{"d":"2006-04-21","o":39.93,"h":39.93,"l":37.52,"c":38.15,"v":102400},{"d":"2006-04-24","o":38,"h":38.1,"l":37.48,"c":37.93,"v":66700},{"d":"2006-04-25","o":38.23,"h":38.23,"l":36.11,"c":37.39,"v":49200},{"d":"2006-04-26","o":37.09,"h":37.69,"l":36.75,"c":36.91,"v":47900},{"d":"2006-04-27","o":36.54,"h":37.49,"l":34.89,"c":36.54,"v":97400},{"d":"2006-04-28","o":36.49,"h":36.72,"l":34.55,"c":34.76,"v":105100},{"d":"2006-05-01","o":34.76,"h":35.67,"l":33.95,"c":34.88,"v":113900},{"d":"2006-05-02","o":35,"h":35.98,"l":32.5,"c":35.54,"v":156700},{"d":"2006-05-03","o":35.39,"h":36.07,"l":35.14,"c":35.84,"v":121600},{"d":"2006-05-04","o":35.95,"h":36.2,"l":35.77,"c":36.09,"v":135700},{"d":"2006-05-05","o":36.32,"h":37.27,"l":36.25,"c":36.75,"v":266800},{"d":"2006-05-08","o":36.74,"h":36.88,"l":36.11,"c":36.48,"v":140500},{"d":"2006-05-09","o":36.55,"h":36.55,"l":35.31,"c":35.77,"v":159800},{"d":"2006-05-10","o":36.9,"h":38.16,"l":36.61,"c":37.4,"v":220400},{"d":"2006-05-11","o":37.32,"h":37.33,"l":36.5,"c":36.8,"v":85300},{"d":"2006-05-12","o":36.67,"h":36.87,"l":35.43,"c":35.5,"v":104700},{"d":"2006-05-15","o":35.13,"h":35.6,"l":34.22,"c":34.36,"v":64000},{"d":"2006-05-16","o":34.39,"h":35.15,"l":33.85,"c":34.64,"v":49800},{"d":"2006-05-17","o":34.3,"h":34.74,"l":33.59,"c":33.72,"v":82200},{"d":"2006-05-18","o":33.66,"h":34.51,"l":33.43,"c":33.46,"v":49400},{"d":"2006-05-19","o":33.33,"h":33.6,"l":32.6,"c":33.19,"v":40000},{"d":"2006-05-22","o":33,"h":33.32,"l":32.85,"c":33.01,"v":79000},{"d":"2006-05-23","o":33.24,"h":34.54,"l":32.76,"c":32.95,"v":77600},{"d":"2006-05-24","o":32.98,"h":32.98,"l":31.36,"c":31.8,"v":92500},{"d":"2006-05-25","o":32.37,"h":33.63,"l":32.2,"c":33.22,"v":144900},{"d":"2006-05-26","o":33.39,"h":33.94,"l":33.39,"c":33.7,"v":83500},{"d":"2006-05-30","o":33.43,"h":34.12,"l":33.01,"c":33.54,"v":121400},{"d":"2006-05-31","o":33.63,"h":35.32,"l":33.63,"c":35.14,"v":219400},{"d":"2006-06-01","o":35.05,"h":36.83,"l":35.05,"c":36.5,"v":134600},{"d":"2006-06-02","o":36.5,"h":37,"l":36.5,"c":36.78,"v":105200},{"d":"2006-06-05","o":36.53,"h":36.68,"l":35.19,"c":35.21,"v":169300},{"d":"2006-06-06","o":35.16,"h":35.21,"l":32.31,"c":33.03,"v":293900},{"d":"2006-06-07","o":38.8,"h":39.66,"l":33.38,"c":33.72,"v":1199300},{"d":"2006-06-08","o":34.02,"h":34.06,"l":30.8,"c":32.24,"v":491500},{"d":"2006-06-09","o":32.48,"h":35.07,"l":32.48,"c":32.95,"v":581900},{"d":"2006-06-12","o":33,"h":33.44,"l":32.08,"c":32.82,"v":209800},{"d":"2006-06-13","o":31.99,"h":33.35,"l":30.84,"c":31.12,"v":601900},{"d":"2006-06-14","o":31.2,"h":31.26,"l":29.53,"c":30.12,"v":311900},{"d":"2006-06-15","o":30.35,"h":32.48,"l":30.35,"c":32.36,"v":207200},{"d":"2006-06-16","o":32.31,"h":32.64,"l":30.26,"c":30.67,"v":344600},{"d":"2006-06-19","o":30.85,"h":31.5,"l":30,"c":30.34,"v":185900},{"d":"2006-06-20","o":30.22,"h":30.79,"l":29.87,"c":30.05,"v":99100},{"d":"2006-06-21","o":30.08,"h":30.85,"l":29.7,"c":30.73,"v":376200},{"d":"2006-06-22","o":30.48,"h":32.69,"l":30.48,"c":30.8,"v":263100},{"d":"2006-06-23","o":30.63,"h":31.89,"l":30.63,"c":31.46,"v":146500},{"d":"2006-06-26","o":31.66,"h":32.62,"l":31.57,"c":32.49,"v":104600},{"d":"2006-06-27","o":32.59,"h":33.1,"l":32.28,"c":32.47,"v":272300},{"d":"2006-06-28","o":32.69,"h":33.16,"l":32.5,"c":33.06,"v":262100},{"d":"2006-06-29","o":33.23,"h":35,"l":33.23,"c":35,"v":286300},{"d":"2006-06-30","o":35.14,"h":35.15,"l":34.33,"c":35.04,"v":254700},{"d":"2006-07-03","o":35.08,"h":36,"l":34.69,"c":36,"v":93700},{"d":"2006-07-05","o":35.22,"h":35.6,"l":33.35,"c":34.64,"v":198900},{"d":"2006-07-06","o":34.78,"h":35.27,"l":33.78,"c":34.04,"v":78400},{"d":"2006-07-07","o":33.84,"h":34.62,"l":33.84,"c":34.04,"v":276000},{"d":"2006-07-10","o":34.18,"h":35,"l":33.65,"c":33.88,"v":176600},{"d":"2006-07-11","o":33.8,"h":33.87,"l":33.04,"c":33.5,"v":205200},{"d":"2006-07-12","o":33.37,"h":33.54,"l":33.2,"c":33.44,"v":132000},{"d":"2006-07-13","o":33.27,"h":33.41,"l":31.98,"c":32.34,"v":211900},{"d":"2006-07-14","o":32.25,"h":32.5,"l":30.85,"c":31.09,"v":250500},{"d":"2006-07-17","o":30.86,"h":31.72,"l":30.86,"c":31.49,"v":144900},{"d":"2006-07-18","o":31.75,"h":31.75,"l":29.93,"c":30.75,"v":216200},{"d":"2006-07-19","o":30.89,"h":32.98,"l":30.89,"c":32.62,"v":274000},{"d":"2006-07-20","o":32.84,"h":33.1,"l":31.5,"c":31.7,"v":157600},{"d":"2006-07-21","o":31.51,"h":31.94,"l":30.7,"c":31.23,"v":294100},{"d":"2006-07-24","o":31.23,"h":32.55,"l":31.16,"c":32.33,"v":174000},{"d":"2006-07-25","o":32.31,"h":34.4,"l":31.91,"c":34.05,"v":154100},{"d":"2006-07-26","o":33.77,"h":34.05,"l":33.1,"c":33.29,"v":183900},{"d":"2006-07-27","o":33.44,"h":34.44,"l":32.95,"c":33.18,"v":105800},{"d":"2006-07-28","o":33.25,"h":33.94,"l":33.01,"c":33.77,"v":137000},{"d":"2006-07-31","o":33.35,"h":33.99,"l":32.95,"c":33.98,"v":125500},{"d":"2006-08-01","o":33.8,"h":34.3,"l":33.37,"c":33.38,"v":458100},{"d":"2006-08-02","o":33.66,"h":34.05,"l":33.61,"c":33.88,"v":199500},{"d":"2006-08-03","o":33.76,"h":35.35,"l":33.76,"c":35.29,"v":202600},{"d":"2006-08-04","o":35.68,"h":37,"l":35.68,"c":36.54,"v":438200},{"d":"2006-08-07","o":36.5,"h":37.32,"l":36.14,"c":36.44,"v":204600},{"d":"2006-08-08","o":36.72,"h":37.01,"l":35.64,"c":35.76,"v":111900},{"d":"2006-08-09","o":35.9,"h":35.9,"l":34.72,"c":34.93,"v":630900},{"d":"2006-08-10","o":34.76,"h":34.92,"l":34.17,"c":34.71,"v":304900},{"d":"2006-08-11","o":34.58,"h":34.58,"l":33.77,"c":33.85,"v":150600},{"d":"2006-08-14","o":33.85,"h":34.28,"l":32.94,"c":33.27,"v":292500},{"d":"2006-08-15","o":33.81,"h":34.09,"l":33.25,"c":34,"v":333500},{"d":"2006-08-16","o":34.35,"h":34.38,"l":33.74,"c":34.13,"v":317600},{"d":"2006-08-17","o":34.12,"h":34.89,"l":34.07,"c":34.45,"v":357100},{"d":"2006-08-18","o":34.54,"h":34.64,"l":33.87,"c":34.44,"v":97100},{"d":"2006-08-21","o":34.35,"h":34.87,"l":33.75,"c":34.44,"v":465500},{"d":"2006-08-22","o":34.3,"h":34.85,"l":33.96,"c":34.11,"v":316900},{"d":"2006-08-23","o":32.08,"h":32.61,"l":29.59,"c":31.2,"v":1481500},{"d":"2006-08-24","o":31.79,"h":32.68,"l":31.07,"c":31.18,"v":620100},{"d":"2006-08-25","o":30.89,"h":31.95,"l":30.89,"c":31.78,"v":222900},{"d":"2006-08-28","o":31.85,"h":33.06,"l":31.79,"c":32.68,"v":110700},{"d":"2006-08-29","o":32.68,"h":32.84,"l":31.91,"c":32.32,"v":199500},{"d":"2006-08-30","o":32.4,"h":32.4,"l":31.4,"c":31.46,"v":192300},{"d":"2006-08-31","o":31.61,"h":32.02,"l":31.33,"c":31.53,"v":331500},{"d":"2006-09-01","o":32.07,"h":32.14,"l":31.14,"c":31.92,"v":155500},{"d":"2006-09-05","o":32,"h":32.37,"l":31.95,"c":32.31,"v":267900},{"d":"2006-09-06","o":32.37,"h":32.65,"l":31.6,"c":31.97,"v":258400},{"d":"2006-09-07","o":31.9,"h":32.92,"l":31.9,"c":32.74,"v":315400},{"d":"2006-09-08","o":32.74,"h":32.9,"l":32.17,"c":32.29,"v":128000},{"d":"2006-09-11","o":32.07,"h":33.01,"l":31.93,"c":32.78,"v":102700},{"d":"2006-09-12","o":32.95,"h":34.92,"l":32.9,"c":34.34,"v":210800},{"d":"2006-09-13","o":35.44,"h":36.01,"l":35.23,"c":35.69,"v":404100},{"d":"2006-09-14","o":35.47,"h":35.56,"l":34.8,"c":34.88,"v":329800},{"d":"2006-09-15","o":35.25,"h":35.66,"l":34.68,"c":34.75,"v":265600},{"d":"2006-09-18","o":34.91,"h":35.07,"l":34.21,"c":34.57,"v":209400},{"d":"2006-09-19","o":34.5,"h":34.66,"l":33.56,"c":33.73,"v":528000},{"d":"2006-09-20","o":33.77,"h":33.77,"l":32.85,"c":33.03,"v":512300},{"d":"2006-09-21","o":31.59,"h":32.46,"l":31.59,"c":32.26,"v":642800},{"d":"2006-09-22","o":31.99,"h":32.12,"l":31.64,"c":32.12,"v":228100},{"d":"2006-09-25","o":32.21,"h":33.31,"l":32,"c":32.74,"v":303500},{"d":"2006-09-26","o":32.59,"h":34.03,"l":32.56,"c":33.55,"v":414000},{"d":"2006-09-27","o":33.49,"h":34.4,"l":33.19,"c":34.35,"v":190700},{"d":"2006-09-28","o":34.38,"h":34.5,"l":33.87,"c":34.18,"v":138600},{"d":"2006-09-29","o":34.31,"h":34.49,"l":33.21,"c":33.69,"v":315900},{"d":"2006-10-02","o":33.56,"h":34.16,"l":33.14,"c":33.31,"v":223600},{"d":"2006-10-03","o":33.32,"h":33.32,"l":32.39,"c":32.95,"v":195600},{"d":"2006-10-04","o":32.74,"h":34.42,"l":32.74,"c":34.15,"v":145500},{"d":"2006-10-05","o":34.24,"h":35.14,"l":34.23,"c":35.09,"v":264100},{"d":"2006-10-06","o":35.06,"h":35.38,"l":33.79,"c":34.27,"v":165900},{"d":"2006-10-09","o":34.15,"h":35.23,"l":33.85,"c":35,"v":141100},{"d":"2006-10-10","o":35.17,"h":36.1,"l":34.71,"c":35.71,"v":201000},{"d":"2006-10-11","o":35.7,"h":35.84,"l":34.72,"c":35.39,"v":204300},{"d":"2006-10-12","o":35.7,"h":35.81,"l":35.3,"c":35.41,"v":92600},{"d":"2006-10-13","o":35.62,"h":35.62,"l":34.38,"c":34.81,"v":107400},{"d":"2006-10-16","o":34.85,"h":35.19,"l":34.06,"c":34.87,"v":136500},{"d":"2006-10-17","o":34.8,"h":35.72,"l":34.47,"c":35.37,"v":166300},{"d":"2006-10-18","o":35.66,"h":36.37,"l":35.03,"c":35.13,"v":104300},{"d":"2006-10-19","o":35.1,"h":35.75,"l":35.1,"c":35.5,"v":109900},{"d":"2006-10-20","o":35.68,"h":35.68,"l":35.19,"c":35.2,"v":79800},{"d":"2006-10-23","o":34.92,"h":35.55,"l":34.92,"c":35.5,"v":73800},{"d":"2006-10-24","o":35.53,"h":35.54,"l":35.08,"c":35.12,"v":70000},{"d":"2006-10-25","o":35.25,"h":35.66,"l":34.99,"c":35.41,"v":113800},{"d":"2006-10-26","o":35.62,"h":38,"l":35.62,"c":37.97,"v":381900},{"d":"2006-10-27","o":37.97,"h":38.84,"l":36.65,"c":37.48,"v":225300},{"d":"2006-10-30","o":37.48,"h":39.18,"l":37.25,"c":38.54,"v":222500},{"d":"2006-10-31","o":37.67,"h":38.48,"l":36.81,"c":36.99,"v":311900},{"d":"2006-11-01","o":37,"h":37.26,"l":34.96,"c":35.21,"v":318100},{"d":"2006-11-02","o":35.21,"h":35.32,"l":34.18,"c":34.61,"v":137900},{"d":"2006-11-03","o":34.81,"h":34.86,"l":34.5,"c":34.61,"v":96000},{"d":"2006-11-06","o":34.51,"h":34.88,"l":34.45,"c":34.62,"v":211300},{"d":"2006-11-07","o":34.47,"h":35.08,"l":34.47,"c":34.85,"v":234800},{"d":"2006-11-08","o":34.65,"h":35.4,"l":34.61,"c":35.16,"v":279700},{"d":"2006-11-09","o":35.3,"h":35.3,"l":34.27,"c":34.56,"v":78700},{"d":"2006-11-10","o":34.71,"h":35.25,"l":34.48,"c":35.16,"v":183400},{"d":"2006-11-13","o":35.16,"h":35.52,"l":34.81,"c":35.34,"v":137100},{"d":"2006-11-14","o":35.51,"h":36.63,"l":34.96,"c":36.63,"v":205800},{"d":"2006-11-15","o":36.7,"h":37.44,"l":36.48,"c":37.15,"v":250700},{"d":"2006-11-16","o":37.5,"h":37.69,"l":36.72,"c":37.06,"v":138600},{"d":"2006-11-17","o":37,"h":37,"l":35.65,"c":36.36,"v":93200},{"d":"2006-11-20","o":36.07,"h":38.62,"l":36.07,"c":36.74,"v":297100},{"d":"2006-11-21","o":36.83,"h":38.13,"l":36.67,"c":37.86,"v":241000},{"d":"2006-11-22","o":38.03,"h":38.05,"l":37.66,"c":37.88,"v":70500},{"d":"2006-11-24","o":37.8,"h":38.03,"l":37.42,"c":37.74,"v":38100},{"d":"2006-11-27","o":37.69,"h":37.91,"l":36.8,"c":37.74,"v":216200},{"d":"2006-11-28","o":36.56,"h":39,"l":36.56,"c":38.44,"v":682300},{"d":"2006-11-29","o":38.48,"h":38.78,"l":36.99,"c":37.37,"v":175400},{"d":"2006-11-30","o":37.47,"h":39.19,"l":37.39,"c":38.91,"v":410300},{"d":"2006-12-01","o":38.45,"h":38.64,"l":37.75,"c":38.37,"v":243400},{"d":"2006-12-04","o":38.41,"h":39.62,"l":37.53,"c":39.34,"v":180100},{"d":"2006-12-05","o":39.56,"h":41.89,"l":39.53,"c":41.12,"v":486500},{"d":"2006-12-06","o":40.99,"h":41.7,"l":40.34,"c":41.2,"v":254900},{"d":"2006-12-07","o":41.45,"h":42,"l":40.74,"c":41,"v":142500},{"d":"2006-12-08","o":41,"h":41.5,"l":40.76,"c":41.07,"v":143300},{"d":"2006-12-11","o":40.75,"h":41.2,"l":40.11,"c":41.01,"v":288100},{"d":"2006-12-12","o":41.09,"h":41.13,"l":40.38,"c":40.89,"v":222900},{"d":"2006-12-13","o":41.21,"h":42,"l":40.89,"c":41.52,"v":149200},{"d":"2006-12-14","o":41.52,"h":41.75,"l":40.99,"c":41.23,"v":124000},{"d":"2006-12-15","o":41.44,"h":41.73,"l":41.01,"c":41.4,"v":213200},{"d":"2006-12-18","o":42.39,"h":42.58,"l":41.5,"c":41.71,"v":374000},{"d":"2006-12-19","o":41.4,"h":41.99,"l":41.26,"c":41.36,"v":191200},{"d":"2006-12-20","o":41.36,"h":42.42,"l":41.31,"c":41.52,"v":173800},{"d":"2006-12-21","o":41.58,"h":41.83,"l":40.75,"c":41,"v":219900},{"d":"2006-12-22","o":41.08,"h":41.1,"l":40.33,"c":40.73,"v":120300},{"d":"2006-12-26","o":40.6,"h":41.61,"l":40.6,"c":41,"v":88600},{"d":"2006-12-27","o":41.03,"h":42.53,"l":41.03,"c":42.47,"v":137400},{"d":"2006-12-28","o":42.26,"h":42.86,"l":42.12,"c":42.15,"v":122400},{"d":"2006-12-29","o":42.25,"h":42.5,"l":41.82,"c":41.85,"v":77900},{"d":"2007-01-03","o":41.95,"h":42,"l":40.6,"c":40.85,"v":278400},{"d":"2007-01-04","o":40.7,"h":41.15,"l":40.34,"c":40.87,"v":139200},{"d":"2007-01-05","o":40.84,"h":40.88,"l":40.16,"c":40.62,"v":240700},{"d":"2007-01-08","o":40.82,"h":41.26,"l":40.25,"c":41.14,"v":149500},{"d":"2007-01-09","o":41.23,"h":41.35,"l":40.76,"c":40.91,"v":329300},{"d":"2007-01-10","o":40.84,"h":41.49,"l":40.75,"c":41.42,"v":100300},{"d":"2007-01-11","o":41.5,"h":42.47,"l":41.41,"c":42,"v":145800},{"d":"2007-01-12","o":42.03,"h":42.34,"l":41.35,"c":42.31,"v":192300},{"d":"2007-01-16","o":42.37,"h":43,"l":42.37,"c":42.69,"v":134200},{"d":"2007-01-17","o":42.76,"h":42.86,"l":42.32,"c":42.71,"v":147800},{"d":"2007-01-18","o":42.75,"h":42.75,"l":41.82,"c":41.87,"v":86900},{"d":"2007-01-19","o":41.87,"h":42.76,"l":41.73,"c":42.47,"v":94300},{"d":"2007-01-22","o":42.43,"h":42.56,"l":41.95,"c":42.28,"v":43300},{"d":"2007-01-23","o":42.31,"h":43.13,"l":42.31,"c":42.98,"v":78100},{"d":"2007-01-24","o":43.14,"h":43.25,"l":42.62,"c":43.24,"v":86100},{"d":"2007-01-25","o":43.25,"h":43.25,"l":42.17,"c":42.57,"v":99400},{"d":"2007-01-26","o":42.85,"h":42.85,"l":42.12,"c":42.57,"v":71800},{"d":"2007-01-29","o":42.55,"h":42.94,"l":42.17,"c":42.88,"v":86800},{"d":"2007-01-30","o":42.97,"h":43.69,"l":42.74,"c":43.41,"v":76000},{"d":"2007-01-31","o":43.58,"h":45.23,"l":43.11,"c":44.96,"v":152600},{"d":"2007-02-01","o":45.11,"h":45.44,"l":44.17,"c":44.95,"v":137500},{"d":"2007-02-02","o":45.21,"h":46.1,"l":44.8,"c":45.11,"v":158500},{"d":"2007-02-05","o":45.15,"h":45.46,"l":44.35,"c":44.99,"v":93200},{"d":"2007-02-06","o":45.06,"h":45.16,"l":44.72,"c":45.16,"v":131400},{"d":"2007-02-07","o":45.17,"h":45.17,"l":44.81,"c":45.12,"v":219000},{"d":"2007-02-08","o":45.14,"h":45.14,"l":44.53,"c":44.86,"v":68100},{"d":"2007-02-09","o":44.68,"h":45.3,"l":44,"c":44.44,"v":70000},{"d":"2007-02-12","o":44.56,"h":44.69,"l":43.62,"c":43.84,"v":68200},{"d":"2007-02-13","o":44,"h":45.1,"l":44,"c":45,"v":285800},{"d":"2007-02-14","o":44.96,"h":45.56,"l":44.49,"c":44.54,"v":140900},{"d":"2007-02-15","o":44.66,"h":45.15,"l":44.41,"c":44.95,"v":210900},{"d":"2007-02-16","o":44.95,"h":45.2,"l":44.45,"c":45.14,"v":140500},{"d":"2007-02-20","o":40.7,"h":43.86,"l":40.55,"c":43.13,"v":1081900},{"d":"2007-02-21","o":42.73,"h":43.76,"l":42.3,"c":43.08,"v":268400},{"d":"2007-02-22","o":43.28,"h":43.64,"l":42.67,"c":42.93,"v":234000},{"d":"2007-02-23","o":43.17,"h":43.17,"l":42.62,"c":42.75,"v":124500},{"d":"2007-02-26","o":42.7,"h":42.79,"l":41.26,"c":41.78,"v":148700},{"d":"2007-02-27","o":41.28,"h":41.41,"l":39.82,"c":40.23,"v":197200},{"d":"2007-02-28","o":40.5,"h":40.65,"l":39.59,"c":39.74,"v":190500},{"d":"2007-03-01","o":39.53,"h":39.68,"l":37.41,"c":38.68,"v":213300},{"d":"2007-03-02","o":38.23,"h":38.85,"l":37.57,"c":37.62,"v":111800},{"d":"2007-03-05","o":37.46,"h":37.76,"l":35.85,"c":35.95,"v":215200},{"d":"2007-03-06","o":36.17,"h":36.57,"l":35.76,"c":36,"v":240300},{"d":"2007-03-07","o":36.03,"h":36.4,"l":35.59,"c":35.62,"v":211800},{"d":"2007-03-08","o":36.01,"h":36.01,"l":34.84,"c":35.28,"v":234100},{"d":"2007-03-09","o":35.54,"h":35.77,"l":35.12,"c":35.2,"v":256400},{"d":"2007-03-12","o":35.28,"h":35.57,"l":35,"c":35.45,"v":283500},{"d":"2007-03-13","o":35.02,"h":35.66,"l":34.67,"c":34.95,"v":216200},{"d":"2007-03-14","o":34.87,"h":36.37,"l":34.87,"c":35.78,"v":250600},{"d":"2007-03-15","o":35.65,"h":36.54,"l":35.65,"c":36.12,"v":236900},{"d":"2007-03-16","o":36.11,"h":36.55,"l":35.51,"c":35.59,"v":250900},{"d":"2007-03-19","o":35.79,"h":37.06,"l":35.78,"c":36.6,"v":184700},{"d":"2007-03-20","o":36.66,"h":37.34,"l":36.65,"c":36.94,"v":133400},{"d":"2007-03-21","o":37.07,"h":38.02,"l":36.75,"c":37.65,"v":107600},{"d":"2007-03-22","o":37.85,"h":38.07,"l":37.31,"c":37.63,"v":164800},{"d":"2007-03-23","o":37.77,"h":37.9,"l":37.13,"c":37.46,"v":177700},{"d":"2007-03-26","o":37.55,"h":37.73,"l":37.01,"c":37.45,"v":120300},{"d":"2007-03-27","o":37.41,"h":37.97,"l":36.88,"c":37.08,"v":158000},{"d":"2007-03-28","o":36.82,"h":36.82,"l":36.03,"c":36.13,"v":196100},{"d":"2007-03-29","o":36.44,"h":36.73,"l":35.96,"c":36.18,"v":105900},{"d":"2007-03-30","o":36.28,"h":36.96,"l":36.04,"c":36.76,"v":150200},{"d":"2007-04-02","o":36.82,"h":37.18,"l":36.71,"c":36.79,"v":107200},{"d":"2007-04-03","o":36.87,"h":37.06,"l":36.62,"c":36.72,"v":112900},{"d":"2007-04-04","o":36.54,"h":36.8,"l":36.17,"c":36.4,"v":133600},{"d":"2007-04-05","o":36.32,"h":36.89,"l":36.32,"c":36.75,"v":63200},{"d":"2007-04-09","o":36.84,"h":36.93,"l":36.35,"c":36.58,"v":83500},{"d":"2007-04-10","o":36.65,"h":36.65,"l":36.45,"c":36.58,"v":106000},{"d":"2007-04-11","o":36.71,"h":36.71,"l":35.01,"c":35.22,"v":112400},{"d":"2007-04-12","o":35.11,"h":35.43,"l":35.01,"c":35.1,"v":170400},{"d":"2007-04-13","o":35.05,"h":35.38,"l":35.01,"c":35.24,"v":136800},{"d":"2007-04-16","o":35.4,"h":35.77,"l":35,"c":35.14,"v":138700},{"d":"2007-04-17","o":35.15,"h":35.6,"l":35.15,"c":35.4,"v":80300},{"d":"2007-04-18","o":35.14,"h":35.4,"l":34.66,"c":35.01,"v":159500},{"d":"2007-04-19","o":34.93,"h":36.14,"l":34.83,"c":35.87,"v":163700},{"d":"2007-04-20","o":36.33,"h":36.44,"l":35.63,"c":36.44,"v":106900},{"d":"2007-04-23","o":36.47,"h":37.14,"l":36.38,"c":36.79,"v":255100},{"d":"2007-04-24","o":36.99,"h":36.99,"l":35.35,"c":36,"v":127600},{"d":"2007-04-25","o":36.18,"h":36.54,"l":35.45,"c":35.51,"v":92400},{"d":"2007-04-26","o":35.41,"h":35.96,"l":35.13,"c":35.92,"v":79700},{"d":"2007-04-27","o":35.73,"h":35.85,"l":34.95,"c":35.17,"v":94200},{"d":"2007-04-30","o":35.15,"h":35.49,"l":34.47,"c":34.51,"v":117100},{"d":"2007-05-01","o":34.51,"h":35.33,"l":34.44,"c":35.14,"v":109700},{"d":"2007-05-02","o":35.08,"h":35.73,"l":35.03,"c":35.11,"v":60300},{"d":"2007-05-03","o":35.17,"h":36.52,"l":34.94,"c":35.74,"v":233600},{"d":"2007-05-04","o":35.89,"h":35.89,"l":35.17,"c":35.34,"v":91500},{"d":"2007-05-07","o":35.27,"h":35.77,"l":34.88,"c":35.66,"v":118300},{"d":"2007-05-08","o":35.44,"h":35.44,"l":34.37,"c":34.68,"v":147400},{"d":"2007-05-09","o":34.53,"h":35.63,"l":34.51,"c":35.34,"v":97800},{"d":"2007-05-10","o":35.11,"h":35.11,"l":34.47,"c":34.53,"v":95200},{"d":"2007-05-11","o":34.92,"h":35.24,"l":34.64,"c":35.08,"v":70800},{"d":"2007-05-14","o":35.1,"h":35.42,"l":35.03,"c":35.32,"v":78000},{"d":"2007-05-15","o":35.23,"h":36.24,"l":35.01,"c":35.1,"v":159500},{"d":"2007-05-16","o":35.21,"h":35.84,"l":35.21,"c":35.53,"v":107500},{"d":"2007-05-17","o":35.37,"h":35.55,"l":34.5,"c":34.89,"v":129200},{"d":"2007-05-18","o":35.02,"h":35.55,"l":34.85,"c":35.5,"v":65800},{"d":"2007-05-21","o":35.53,"h":36.65,"l":35.13,"c":36.25,"v":123700},{"d":"2007-05-22","o":36.23,"h":37.1,"l":36.18,"c":37.1,"v":88700},{"d":"2007-05-23","o":37.31,"h":38.25,"l":37.07,"c":38,"v":106300},{"d":"2007-05-24","o":37.92,"h":38.16,"l":36.66,"c":36.98,"v":141500},{"d":"2007-05-25","o":37.06,"h":37.65,"l":36.78,"c":37.16,"v":73700},{"d":"2007-05-29","o":37.16,"h":37.83,"l":37.13,"c":37.7,"v":218700},{"d":"2007-05-30","o":37.55,"h":37.88,"l":37.25,"c":37.47,"v":168800},{"d":"2007-05-31","o":37.62,"h":37.94,"l":36.98,"c":37.25,"v":255600},{"d":"2007-06-01","o":37.1,"h":37.65,"l":36.99,"c":37.25,"v":255400},{"d":"2007-06-04","o":37.3,"h":38.14,"l":37.25,"c":37.92,"v":176900},{"d":"2007-06-05","o":34.9,"h":35.57,"l":34.07,"c":34.28,"v":1141700},{"d":"2007-06-06","o":33.93,"h":34.87,"l":33.07,"c":34.56,"v":371800},{"d":"2007-06-07","o":34.42,"h":34.5,"l":33.64,"c":34.03,"v":551400},{"d":"2007-06-08","o":33.94,"h":34.37,"l":33.51,"c":34.11,"v":186700},{"d":"2007-06-11","o":34,"h":34.5,"l":33.73,"c":34.39,"v":216000},{"d":"2007-06-12","o":34.3,"h":34.4,"l":34,"c":34.21,"v":154300},{"d":"2007-06-13","o":34.24,"h":34.36,"l":33.84,"c":34.21,"v":235500},{"d":"2007-06-14","o":34.16,"h":34.88,"l":34.16,"c":34.7,"v":99900},{"d":"2007-06-15","o":35.1,"h":35.43,"l":34.94,"c":35.34,"v":175200},{"d":"2007-06-18","o":35.36,"h":35.36,"l":34.34,"c":34.42,"v":143700},{"d":"2007-06-19","o":34.33,"h":35.65,"l":34.3,"c":35.57,"v":219600},{"d":"2007-06-20","o":35.73,"h":35.73,"l":34.18,"c":34.3,"v":127300},{"d":"2007-06-21","o":34.07,"h":35.13,"l":34.07,"c":35.07,"v":79300},{"d":"2007-06-22","o":35.04,"h":35.12,"l":34.09,"c":34.45,"v":412900},{"d":"2007-06-25","o":34.31,"h":34.52,"l":33.73,"c":33.75,"v":122500},{"d":"2007-06-26","o":33.84,"h":34.31,"l":33.57,"c":33.95,"v":155500},{"d":"2007-06-27","o":33.64,"h":34.71,"l":33.61,"c":34.56,"v":135100},{"d":"2007-06-28","o":34.63,"h":35.85,"l":34.61,"c":34.94,"v":103100},{"d":"2007-06-29","o":35.08,"h":35.15,"l":34.47,"c":34.6,"v":105100},{"d":"2007-07-02","o":34.79,"h":34.79,"l":34.25,"c":34.55,"v":147400},{"d":"2007-07-03","o":34.51,"h":34.67,"l":33.49,"c":34.29,"v":51900},{"d":"2007-07-05","o":34.3,"h":35.01,"l":34.08,"c":34.33,"v":107400},{"d":"2007-07-06","o":34.24,"h":34.75,"l":34.11,"c":34.47,"v":48400},{"d":"2007-07-09","o":34.46,"h":35.01,"l":34.4,"c":34.47,"v":143200},{"d":"2007-07-10","o":34.17,"h":34.69,"l":34.1,"c":34.24,"v":91500},{"d":"2007-07-11","o":34.16,"h":34.69,"l":33.98,"c":34.36,"v":160100},{"d":"2007-07-12","o":34.51,"h":35.12,"l":34.33,"c":35.03,"v":149500},{"d":"2007-07-13","o":35,"h":35.58,"l":34.97,"c":35.18,"v":66700},{"d":"2007-07-16","o":35.08,"h":35.14,"l":34.05,"c":34.3,"v":139800},{"d":"2007-07-17","o":33.25,"h":33.96,"l":33,"c":33.76,"v":300200},{"d":"2007-07-18","o":33.7,"h":33.85,"l":33.36,"c":33.61,"v":185100},{"d":"2007-07-19","o":33.91,"h":33.91,"l":33.44,"c":33.54,"v":179300},{"d":"2007-07-20","o":33.47,"h":33.5,"l":32.4,"c":32.72,"v":167100},{"d":"2007-07-23","o":32.72,"h":33.51,"l":32.57,"c":33.18,"v":142300},{"d":"2007-07-24","o":32.78,"h":32.87,"l":31.48,"c":31.59,"v":254500},{"d":"2007-07-25","o":31.5,"h":31.98,"l":31.02,"c":31.54,"v":255400},{"d":"2007-07-26","o":31,"h":31.18,"l":29.75,"c":30.05,"v":396600},{"d":"2007-07-27","o":30.17,"h":30.65,"l":30,"c":30.08,"v":281800},{"d":"2007-07-30","o":29.97,"h":31.59,"l":29.71,"c":30.72,"v":296800},{"d":"2007-07-31","o":30.73,"h":31.55,"l":30.01,"c":30.05,"v":215600},{"d":"2007-08-01","o":30.05,"h":30.63,"l":29.62,"c":30.3,"v":246800},{"d":"2007-08-02","o":30.42,"h":30.88,"l":30.16,"c":30.48,"v":203700},{"d":"2007-08-03","o":30.36,"h":30.67,"l":28.43,"c":28.76,"v":333400},{"d":"2007-08-06","o":28.91,"h":29.39,"l":27.7,"c":28.95,"v":226200},{"d":"2007-08-07","o":28.9,"h":29.35,"l":28.37,"c":28.67,"v":268100},{"d":"2007-08-08","o":28.9,"h":29.54,"l":28.04,"c":28.56,"v":442200},{"d":"2007-08-09","o":28.04,"h":28.3,"l":26.25,"c":26.39,"v":711400},{"d":"2007-08-10","o":26.16,"h":28.53,"l":26.16,"c":26.95,"v":340400},{"d":"2007-08-13","o":27.18,"h":29.46,"l":27.18,"c":27.52,"v":260600},{"d":"2007-08-14","o":27.57,"h":28.23,"l":26.91,"c":27,"v":244200},{"d":"2007-08-15","o":26.91,"h":27.75,"l":26.91,"c":27.1,"v":147800},{"d":"2007-08-16","o":26.95,"h":28.55,"l":26.92,"c":28.4,"v":227500},{"d":"2007-08-17","o":29.26,"h":29.34,"l":27.84,"c":28.18,"v":227300},{"d":"2007-08-20","o":28.29,"h":28.94,"l":27.97,"c":28.51,"v":140000},{"d":"2007-08-21","o":28.5,"h":29.38,"l":28.19,"c":28.61,"v":99400},{"d":"2007-08-22","o":27.25,"h":28.24,"l":26.41,"c":28.03,"v":365000},{"d":"2007-08-23","o":26.86,"h":28,"l":26.79,"c":27.78,"v":501800},{"d":"2007-08-24","o":28.14,"h":30.1,"l":28.05,"c":30.06,"v":423200},{"d":"2007-08-27","o":29.92,"h":30.24,"l":29.38,"c":29.71,"v":201300},{"d":"2007-08-28","o":29.47,"h":29.47,"l":28.48,"c":28.48,"v":223000},{"d":"2007-08-29","o":28.76,"h":29.61,"l":28.54,"c":29.44,"v":179200},{"d":"2007-08-30","o":29,"h":29.92,"l":28.67,"c":28.7,"v":177000},{"d":"2007-08-31","o":29.18,"h":30.37,"l":29.09,"c":30.17,"v":168300},{"d":"2007-09-04","o":30.11,"h":30.11,"l":28.99,"c":29.77,"v":228000},{"d":"2007-09-05","o":29.52,"h":29.52,"l":28.25,"c":28.59,"v":217900},{"d":"2007-09-06","o":28.64,"h":28.87,"l":28.4,"c":28.5,"v":163200},{"d":"2007-09-07","o":28.12,"h":28.12,"l":27.19,"c":27.39,"v":227600},{"d":"2007-09-10","o":27.51,"h":27.51,"l":27.01,"c":27.22,"v":158900},{"d":"2007-09-11","o":27.35,"h":27.77,"l":26.28,"c":26.9,"v":243500},{"d":"2007-09-12","o":27,"h":27.16,"l":26.54,"c":26.94,"v":150000},{"d":"2007-09-13","o":27.06,"h":27.1,"l":26.18,"c":26.26,"v":231900},{"d":"2007-09-14","o":26.03,"h":26.6,"l":26,"c":26.26,"v":161700},{"d":"2007-09-17","o":26.29,"h":26.29,"l":25.02,"c":25.49,"v":168700},{"d":"2007-09-18","o":25.65,"h":26.19,"l":25.3,"c":25.69,"v":237700},{"d":"2007-09-19","o":25.95,"h":26.89,"l":25.95,"c":26.63,"v":323400},{"d":"2007-09-20","o":26.55,"h":26.55,"l":25.51,"c":25.72,"v":136400},{"d":"2007-09-21","o":25.55,"h":26.16,"l":25.14,"c":25.32,"v":195700},{"d":"2007-09-24","o":25.42,"h":25.96,"l":24.84,"c":24.93,"v":149900},{"d":"2007-09-25","o":24.87,"h":24.87,"l":23.87,"c":24.23,"v":248500},{"d":"2007-09-26","o":24.29,"h":24.41,"l":24.09,"c":24.24,"v":94800},{"d":"2007-09-27","o":24.42,"h":24.95,"l":23.93,"c":24.87,"v":171900},{"d":"2007-09-28","o":24.82,"h":25.19,"l":24,"c":24.79,"v":256500},{"d":"2007-10-01","o":24.65,"h":26.27,"l":24.65,"c":26.19,"v":260200},{"d":"2007-10-02","o":26.2,"h":26.4,"l":25.6,"c":26.13,"v":163500},{"d":"2007-10-03","o":25.93,"h":26.44,"l":25.93,"c":26.28,"v":115800},{"d":"2007-10-04","o":26.39,"h":26.58,"l":26.07,"c":26.24,"v":159200},{"d":"2007-10-05","o":26.5,"h":27,"l":26.34,"c":26.76,"v":144700},{"d":"2007-10-08","o":26.64,"h":26.82,"l":26.3,"c":26.59,"v":131600},{"d":"2007-10-09","o":26.72,"h":26.72,"l":26,"c":26.34,"v":116700},{"d":"2007-10-10","o":26.23,"h":26.57,"l":25.97,"c":26.07,"v":75800},{"d":"2007-10-11","o":26.25,"h":26.57,"l":25.83,"c":25.91,"v":122300},{"d":"2007-10-12","o":25.86,"h":26.12,"l":25.25,"c":25.61,"v":71600},{"d":"2007-10-15","o":25.63,"h":25.73,"l":24.29,"c":24.77,"v":91600},{"d":"2007-10-16","o":24.66,"h":24.93,"l":24.5,"c":24.61,"v":113900},{"d":"2007-10-17","o":24.89,"h":24.94,"l":24.44,"c":24.85,"v":93000},{"d":"2007-10-18","o":24.65,"h":24.93,"l":24.3,"c":24.65,"v":72100},{"d":"2007-10-19","o":24.54,"h":24.69,"l":23.9,"c":23.97,"v":80300},{"d":"2007-10-22","o":23.79,"h":24.8,"l":23.53,"c":24.26,"v":102700},{"d":"2007-10-23","o":24.4,"h":24.49,"l":24,"c":24.46,"v":66300},{"d":"2007-10-24","o":24.25,"h":24.25,"l":23.78,"c":23.95,"v":148500},{"d":"2007-10-25","o":24.11,"h":24.73,"l":23.67,"c":24,"v":122600},{"d":"2007-10-26","o":24.32,"h":24.45,"l":23.73,"c":24.03,"v":100900},{"d":"2007-10-29","o":24.11,"h":24.42,"l":23.96,"c":24.17,"v":58200},{"d":"2007-10-30","o":24.11,"h":25.47,"l":24.11,"c":25.06,"v":151800},{"d":"2007-10-31","o":25.15,"h":25.85,"l":24.77,"c":25.36,"v":156400},{"d":"2007-11-01","o":24.92,"h":25.14,"l":23.75,"c":23.94,"v":161400},{"d":"2007-11-02","o":24.18,"h":24.52,"l":23.57,"c":23.91,"v":187600},{"d":"2007-11-05","o":23.5,"h":24.35,"l":23.4,"c":24.12,"v":75100},{"d":"2007-11-06","o":24.19,"h":24.83,"l":23.82,"c":24.42,"v":48900},{"d":"2007-11-07","o":24.8,"h":24.8,"l":23.79,"c":23.8,"v":134200},{"d":"2007-11-08","o":23.91,"h":24.49,"l":23.57,"c":24.09,"v":88100},{"d":"2007-11-09","o":23.81,"h":24.62,"l":23.68,"c":24.38,"v":101200},{"d":"2007-11-12","o":24.31,"h":25.62,"l":23.88,"c":25.35,"v":144800},{"d":"2007-11-13","o":25.54,"h":25.55,"l":24.87,"c":25.53,"v":273900},{"d":"2007-11-14","o":25.71,"h":26.73,"l":25.47,"c":26,"v":196600},{"d":"2007-11-15","o":25.87,"h":26.1,"l":25.31,"c":25.54,"v":127500},{"d":"2007-11-16","o":25.59,"h":25.67,"l":24.38,"c":24.58,"v":142400},{"d":"2007-11-19","o":25.48,"h":26.23,"l":23.34,"c":23.54,"v":78900},{"d":"2007-11-20","o":23.3,"h":24.3,"l":23.3,"c":24.2,"v":256500},{"d":"2007-11-21","o":24.01,"h":24.17,"l":23.6,"c":23.81,"v":91900},{"d":"2007-11-23","o":24.09,"h":24.68,"l":24.05,"c":24.58,"v":39800},{"d":"2007-11-26","o":24.44,"h":24.93,"l":23.14,"c":23.14,"v":75300},{"d":"2007-11-27","o":23.26,"h":23.64,"l":22.89,"c":23.03,"v":130400},{"d":"2007-11-28","o":23.02,"h":23.47,"l":22.82,"c":22.85,"v":236500},{"d":"2007-11-29","o":18.71,"h":19.8,"l":18.01,"c":18.16,"v":904600},{"d":"2007-11-30","o":18.46,"h":19.43,"l":18.23,"c":19.37,"v":576300},{"d":"2007-12-03","o":19.2,"h":19.2,"l":18.58,"c":18.87,"v":245900},{"d":"2007-12-04","o":18.68,"h":18.97,"l":18.3,"c":18.71,"v":194100},{"d":"2007-12-05","o":19.01,"h":19.11,"l":18.35,"c":18.47,"v":131400},{"d":"2007-12-06","o":18.42,"h":19.18,"l":18.42,"c":19.13,"v":236000},{"d":"2007-12-07","o":19.15,"h":19.18,"l":18.59,"c":19,"v":617400},{"d":"2007-12-10","o":19.08,"h":19.86,"l":19.03,"c":19.79,"v":133300},{"d":"2007-12-11","o":19.51,"h":20.34,"l":19.49,"c":19.51,"v":258200},{"d":"2007-12-12","o":20.1,"h":20.37,"l":19.01,"c":19.28,"v":120700},{"d":"2007-12-13","o":19.09,"h":19.7,"l":18.91,"c":19.57,"v":102900},{"d":"2007-12-14","o":19.29,"h":19.48,"l":19.05,"c":19.09,"v":140700},{"d":"2007-12-17","o":18.93,"h":19.22,"l":18.38,"c":18.46,"v":192400},{"d":"2007-12-18","o":18.65,"h":19.02,"l":18.2,"c":18.96,"v":132300},{"d":"2007-12-19","o":19.19,"h":19.3,"l":18.8,"c":19.04,"v":145800},{"d":"2007-12-20","o":19.31,"h":19.34,"l":18.24,"c":18.91,"v":241000},{"d":"2007-12-21","o":19.22,"h":19.52,"l":18,"c":18.46,"v":332900},{"d":"2007-12-24","o":18.5,"h":18.6,"l":18.11,"c":18.49,"v":97300},{"d":"2007-12-26","o":18.34,"h":19.45,"l":18.34,"c":18.97,"v":194000},{"d":"2007-12-27","o":19.02,"h":19.63,"l":18.96,"c":18.97,"v":173700},{"d":"2007-12-28","o":19.05,"h":20.56,"l":19.05,"c":19.49,"v":190900},{"d":"2007-12-31","o":19.4,"h":19.4,"l":18.13,"c":18.18,"v":217900},{"d":"2008-01-02","o":18.06,"h":18.89,"l":18.06,"c":18.31,"v":284800},{"d":"2008-01-03","o":18.38,"h":19.43,"l":18.34,"c":18.44,"v":228000},{"d":"2008-01-04","o":18.41,"h":18.48,"l":17.58,"c":17.58,"v":153900},{"d":"2008-01-07","o":17.63,"h":18.39,"l":17.31,"c":18.29,"v":286400},{"d":"2008-01-08","o":18.18,"h":18.67,"l":17.05,"c":17.17,"v":159200},{"d":"2008-01-09","o":17.05,"h":17.39,"l":16.21,"c":16.77,"v":162400},{"d":"2008-01-10","o":16.64,"h":18.05,"l":16.24,"c":17.57,"v":180400},{"d":"2008-01-11","o":17.54,"h":17.54,"l":16.69,"c":16.9,"v":119900},{"d":"2008-01-14","o":17.05,"h":18.15,"l":16.76,"c":17.94,"v":108100},{"d":"2008-01-15","o":17.8,"h":18.13,"l":16.62,"c":16.83,"v":95700},{"d":"2008-01-16","o":16.97,"h":18.33,"l":16.71,"c":17.51,"v":149900},{"d":"2008-01-17","o":17.54,"h":17.74,"l":16.6,"c":16.9,"v":85200},{"d":"2008-01-18","o":16.89,"h":16.9,"l":16.32,"c":16.54,"v":122800},{"d":"2008-01-22","o":16.01,"h":17.45,"l":15.6,"c":16.79,"v":112300},{"d":"2008-01-23","o":16.37,"h":19.46,"l":15.88,"c":19.16,"v":236900},{"d":"2008-01-24","o":19.23,"h":19.23,"l":17.99,"c":18.12,"v":122000},{"d":"2008-01-25","o":18.42,"h":18.89,"l":18,"c":18.32,"v":84700},{"d":"2008-01-28","o":18.37,"h":19.48,"l":18.08,"c":19.32,"v":107500},{"d":"2008-01-29","o":19.4,"h":19.97,"l":19.23,"c":19.37,"v":117400},{"d":"2008-01-30","o":19.21,"h":19.68,"l":18.84,"c":18.84,"v":105700},{"d":"2008-01-31","o":18.94,"h":21.1,"l":18.89,"c":20.98,"v":260200},{"d":"2008-02-01","o":21.17,"h":22.9,"l":20.01,"c":22.9,"v":144000},{"d":"2008-02-04","o":22.79,"h":22.79,"l":21.4,"c":22.5,"v":123400},{"d":"2008-02-05","o":22.01,"h":22.24,"l":21.64,"c":21.68,"v":217900},{"d":"2008-02-06","o":21.9,"h":22.31,"l":21.04,"c":21.11,"v":117500},{"d":"2008-02-07","o":21.07,"h":22.09,"l":21.07,"c":21.87,"v":99400},{"d":"2008-02-08","o":21.78,"h":22.99,"l":21.25,"c":21.68,"v":213800},{"d":"2008-02-11","o":21.77,"h":22.64,"l":21.26,"c":22.07,"v":311600},{"d":"2008-02-12","o":22.03,"h":22.05,"l":20.51,"c":20.71,"v":388200},{"d":"2008-02-13","o":21,"h":21.39,"l":20.25,"c":20.72,"v":126100},{"d":"2008-02-14","o":20.73,"h":21.11,"l":20.16,"c":20.43,"v":232900},{"d":"2008-02-15","o":20.27,"h":20.27,"l":19.6,"c":19.76,"v":286100},{"d":"2008-02-19","o":18.02,"h":18.72,"l":17.6,"c":18.54,"v":319200},{"d":"2008-02-20","o":18.51,"h":19.79,"l":18.51,"c":19.37,"v":106900},{"d":"2008-02-21","o":19.4,"h":20.21,"l":18.7,"c":19.21,"v":197800},{"d":"2008-02-22","o":19.2,"h":19.47,"l":18.47,"c":18.67,"v":204500},{"d":"2008-02-25","o":18.71,"h":19.83,"l":18.5,"c":19.77,"v":169300},{"d":"2008-02-26","o":19.75,"h":20.43,"l":19.11,"c":19.25,"v":160900},{"d":"2008-02-27","o":19.02,"h":21.06,"l":19.01,"c":20.46,"v":376300},{"d":"2008-02-28","o":20.34,"h":20.6,"l":19.84,"c":20.26,"v":157500},{"d":"2008-02-29","o":20.06,"h":20.27,"l":18.85,"c":18.98,"v":171400},{"d":"2008-03-03","o":18.75,"h":20.19,"l":18.66,"c":19.86,"v":171900},{"d":"2008-03-04","o":19.69,"h":19.69,"l":18.5,"c":18.72,"v":376100},{"d":"2008-03-05","o":18.85,"h":19.28,"l":18.6,"c":18.96,"v":103500},{"d":"2008-03-06","o":18.91,"h":19.33,"l":18.02,"c":18.02,"v":49700},{"d":"2008-03-07","o":17.95,"h":18.82,"l":17.83,"c":18.04,"v":62400},{"d":"2008-03-10","o":18.14,"h":18.19,"l":17.37,"c":17.4,"v":65000},{"d":"2008-03-11","o":17.92,"h":19.39,"l":17.91,"c":19.39,"v":206400},{"d":"2008-03-12","o":19.42,"h":20.35,"l":18.91,"c":19.87,"v":108700},{"d":"2008-03-13","o":19.68,"h":20.27,"l":18.84,"c":20.21,"v":47700},{"d":"2008-03-14","o":20.43,"h":20.85,"l":18.66,"c":18.99,"v":95500},{"d":"2008-03-17","o":18.49,"h":20.77,"l":18.12,"c":20.26,"v":86700},{"d":"2008-03-18","o":20.73,"h":21.72,"l":20.09,"c":21.68,"v":97200},{"d":"2008-03-19","o":22,"h":22.14,"l":20.04,"c":20.09,"v":88000},{"d":"2008-03-20","o":20.43,"h":21.14,"l":19.51,"c":20.98,"v":263300},{"d":"2008-03-24","o":21.11,"h":22,"l":20.63,"c":21.48,"v":222100},{"d":"2008-03-25","o":21.55,"h":22.4,"l":21.22,"c":21.98,"v":169600},{"d":"2008-03-26","o":21.69,"h":22.04,"l":20.91,"c":21.89,"v":150000},{"d":"2008-03-27","o":22.05,"h":22.58,"l":20.88,"c":21.01,"v":193400},{"d":"2008-03-28","o":21,"h":21.32,"l":20.19,"c":20.24,"v":145900},{"d":"2008-03-31","o":20.31,"h":21.13,"l":19.93,"c":20.56,"v":99900},{"d":"2008-04-01","o":22.24,"h":22.24,"l":20.07,"c":21.33,"v":109200},{"d":"2008-04-02","o":21.28,"h":22.14,"l":20.29,"c":20.45,"v":52700},{"d":"2008-04-03","o":20.67,"h":20.81,"l":19.95,"c":20.26,"v":87700},{"d":"2008-04-04","o":20.21,"h":20.62,"l":19.25,"c":19.8,"v":94200},{"d":"2008-04-07","o":19.98,"h":20.42,"l":19.8,"c":19.91,"v":59700},{"d":"2008-04-08","o":19.75,"h":20.79,"l":19.35,"c":19.63,"v":55600},{"d":"2008-04-09","o":19.69,"h":20.21,"l":19.3,"c":19.73,"v":80800},{"d":"2008-04-10","o":19.69,"h":20.23,"l":19.35,"c":19.98,"v":57300},{"d":"2008-04-11","o":19.78,"h":21.48,"l":19.46,"c":20.4,"v":73300},{"d":"2008-04-14","o":20.58,"h":20.83,"l":20.37,"c":20.56,"v":83700},{"d":"2008-04-15","o":20.67,"h":21.53,"l":20.67,"c":21.33,"v":143300},{"d":"2008-04-16","o":21.9,"h":21.96,"l":21.42,"c":21.76,"v":113200},{"d":"2008-04-17","o":21.62,"h":21.62,"l":20.89,"c":20.94,"v":65800},{"d":"2008-04-18","o":21.5,"h":21.5,"l":20.91,"c":21.35,"v":63000},{"d":"2008-04-21","o":21.14,"h":21.2,"l":20.84,"c":21.04,"v":45600},{"d":"2008-04-22","o":20.9,"h":21.16,"l":20.24,"c":20.62,"v":29900},{"d":"2008-04-23","o":20.75,"h":20.75,"l":19.23,"c":19.32,"v":45300},{"d":"2008-04-24","o":19.37,"h":21.72,"l":19.37,"c":20.96,"v":50200},{"d":"2008-04-25","o":21.09,"h":21.28,"l":20.65,"c":21,"v":58600},{"d":"2008-04-28","o":21.18,"h":21.92,"l":20.97,"c":21.62,"v":57900},{"d":"2008-04-29","o":21.64,"h":21.8,"l":20.76,"c":20.86,"v":43800},{"d":"2008-04-30","o":20.97,"h":20.97,"l":18.71,"c":18.87,"v":123800},{"d":"2008-05-01","o":19.06,"h":20.11,"l":18.91,"c":19.73,"v":82000},{"d":"2008-05-02","o":20.35,"h":20.35,"l":19.77,"c":19.98,"v":115900},{"d":"2008-05-05","o":19.99,"h":20.54,"l":19.79,"c":20.41,"v":61400},{"d":"2008-05-06","o":20.25,"h":20.97,"l":20.03,"c":20.27,"v":54300},{"d":"2008-05-07","o":20.25,"h":20.99,"l":19.57,"c":19.73,"v":54700},{"d":"2008-05-08","o":19.8,"h":20.23,"l":19.35,"c":19.85,"v":50200},{"d":"2008-05-09","o":19.59,"h":20.21,"l":19.26,"c":19.68,"v":32300},{"d":"2008-05-12","o":19.75,"h":20.34,"l":19.46,"c":20.24,"v":39700},{"d":"2008-05-13","o":20.28,"h":21.2,"l":20.02,"c":21.03,"v":35300},{"d":"2008-05-14","o":21.15,"h":21.66,"l":20.9,"c":21.63,"v":79600},{"d":"2008-05-15","o":21.61,"h":21.91,"l":21.4,"c":21.82,"v":60000},{"d":"2008-05-16","o":21.97,"h":23,"l":21.29,"c":22.02,"v":86100},{"d":"2008-05-19","o":21.98,"h":22.51,"l":21.29,"c":22.16,"v":40300},{"d":"2008-05-20","o":22.02,"h":22.2,"l":21.91,"c":22.11,"v":88700},{"d":"2008-05-21","o":22.18,"h":24.05,"l":22.15,"c":23.86,"v":330300},{"d":"2008-05-22","o":23.85,"h":23.85,"l":22.51,"c":22.64,"v":102700},{"d":"2008-05-23","o":22.47,"h":22.53,"l":22.11,"c":22.19,"v":300800},{"d":"2008-05-27","o":22.15,"h":23.07,"l":22.15,"c":22.81,"v":76300},{"d":"2008-05-28","o":22.81,"h":22.81,"l":22.15,"c":22.61,"v":37000},{"d":"2008-05-29","o":22.6,"h":23,"l":22.49,"c":22.87,"v":150900},{"d":"2008-05-30","o":22.88,"h":22.88,"l":22.42,"c":22.53,"v":80000},{"d":"2008-06-02","o":22.32,"h":22.51,"l":21.52,"c":22.48,"v":68000},{"d":"2008-06-03","o":22.5,"h":23.03,"l":22.19,"c":22.46,"v":82800},{"d":"2008-06-04","o":20.65,"h":24.15,"l":20.01,"c":22.02,"v":174000},{"d":"2008-06-05","o":21.98,"h":24.1,"l":21.98,"c":23.85,"v":101100},{"d":"2008-06-06","o":23.62,"h":24.72,"l":23.38,"c":23.96,"v":79900},{"d":"2008-06-09","o":23.97,"h":24.54,"l":23.83,"c":24.13,"v":76500},{"d":"2008-06-10","o":23.87,"h":24.48,"l":23.53,"c":23.94,"v":118400},{"d":"2008-06-11","o":23.81,"h":24.49,"l":22.24,"c":22.29,"v":59500},{"d":"2008-06-12","o":22.49,"h":25.33,"l":22.06,"c":22.17,"v":74300},{"d":"2008-06-13","o":22.49,"h":23.29,"l":21.61,"c":23.11,"v":43000},{"d":"2008-06-16","o":23.11,"h":23.17,"l":22.03,"c":22.25,"v":45600},{"d":"2008-06-17","o":22.26,"h":22.71,"l":21.54,"c":21.8,"v":29500},{"d":"2008-06-18","o":21.74,"h":22.47,"l":21.01,"c":22.36,"v":37200},{"d":"2008-06-19","o":22.3,"h":22.49,"l":21.19,"c":22.33,"v":56500},{"d":"2008-06-20","o":22.63,"h":22.72,"l":21.03,"c":21.6,"v":63000},{"d":"2008-06-23","o":21.82,"h":22.62,"l":20.5,"c":22.46,"v":59500},{"d":"2008-06-24","o":22.23,"h":23.07,"l":22.23,"c":22.55,"v":33800},{"d":"2008-06-25","o":22.52,"h":22.8,"l":21.84,"c":22.8,"v":49200},{"d":"2008-06-26","o":22.57,"h":23.15,"l":22.52,"c":22.66,"v":61000},{"d":"2008-06-27","o":22.62,"h":22.62,"l":21.28,"c":21.28,"v":269500},{"d":"2008-06-30","o":21.07,"h":22.23,"l":20.85,"c":21.13,"v":99100},{"d":"2008-07-01","o":20.87,"h":22.98,"l":20,"c":20.26,"v":64700},{"d":"2008-07-02","o":20.21,"h":20.54,"l":19.5,"c":19.85,"v":123100},{"d":"2008-07-03","o":20.03,"h":21.24,"l":19.71,"c":19.8,"v":76000},{"d":"2008-07-07","o":19.96,"h":21.26,"l":19.96,"c":20.15,"v":77100},{"d":"2008-07-08","o":20.14,"h":21.79,"l":20.14,"c":21.78,"v":42700},{"d":"2008-07-09","o":21.74,"h":21.74,"l":20.41,"c":20.41,"v":34800},{"d":"2008-07-10","o":20.35,"h":21.9,"l":20.23,"c":21.23,"v":24200},{"d":"2008-07-11","o":21,"h":21.99,"l":20.88,"c":21.27,"v":56200},{"d":"2008-07-14","o":21.53,"h":22,"l":21.09,"c":21.13,"v":20100},{"d":"2008-07-15","o":20.97,"h":21.7,"l":20.5,"c":20.88,"v":131000},{"d":"2008-07-16","o":20.88,"h":21.5,"l":20.74,"c":21.43,"v":56800},{"d":"2008-07-17","o":21.56,"h":22.32,"l":21.1,"c":21.7,"v":81700},{"d":"2008-07-18","o":21.69,"h":22.28,"l":20.99,"c":20.99,"v":69300},{"d":"2008-07-21","o":21.01,"h":21.85,"l":20.82,"c":20.94,"v":61000},{"d":"2008-07-22","o":20.71,"h":21.99,"l":20.71,"c":21.17,"v":177100},{"d":"2008-07-23","o":21.17,"h":23.12,"l":21.17,"c":22.67,"v":151500},{"d":"2008-07-24","o":22.82,"h":24.49,"l":22.82,"c":23.5,"v":170000},{"d":"2008-07-25","o":23.88,"h":24.45,"l":23.36,"c":24.2,"v":35500},{"d":"2008-07-28","o":24.16,"h":24.41,"l":22.52,"c":22.68,"v":46500},{"d":"2008-07-29","o":22.06,"h":24.52,"l":22.02,"c":23.98,"v":51000},{"d":"2008-07-30","o":23.99,"h":24.3,"l":23.71,"c":23.95,"v":59700},{"d":"2008-07-31","o":23.67,"h":24.34,"l":23.57,"c":23.59,"v":43400},{"d":"2008-08-01","o":23.98,"h":24.18,"l":23.17,"c":23.27,"v":36100},{"d":"2008-08-04","o":23.42,"h":23.71,"l":22.88,"c":22.98,"v":33100},{"d":"2008-08-05","o":23.2,"h":24.26,"l":23.12,"c":24.16,"v":35200},{"d":"2008-08-06","o":24.13,"h":24.27,"l":23.95,"c":24.15,"v":29900},{"d":"2008-08-07","o":23.92,"h":24.18,"l":23.53,"c":23.56,"v":24500},{"d":"2008-08-08","o":23.62,"h":24.25,"l":23.62,"c":24.15,"v":43000},{"d":"2008-08-11","o":24.15,"h":24.98,"l":23.8,"c":24.78,"v":61100},{"d":"2008-08-12","o":24.68,"h":25.09,"l":24.42,"c":24.99,"v":33500},{"d":"2008-08-13","o":24.89,"h":25.22,"l":24.28,"c":24.93,"v":20400},{"d":"2008-08-14","o":24.69,"h":25.5,"l":24.13,"c":25.41,"v":32200},{"d":"2008-08-15","o":25.81,"h":26.4,"l":24.87,"c":25.51,"v":49900},{"d":"2008-08-18","o":25.61,"h":26.35,"l":24.24,"c":24.48,"v":25900},{"d":"2008-08-19","o":24.04,"h":24.5,"l":22.95,"c":23,"v":79200},{"d":"2008-08-20","o":23.15,"h":24.07,"l":22.05,"c":23.9,"v":92900},{"d":"2008-08-21","o":23.6,"h":24.37,"l":21.96,"c":22.77,"v":46000},{"d":"2008-08-22","o":22.87,"h":23.27,"l":22.15,"c":23.21,"v":18600},{"d":"2008-08-25","o":23.49,"h":23.49,"l":21.72,"c":22.03,"v":60000},{"d":"2008-08-26","o":21.98,"h":23.01,"l":21.69,"c":22.55,"v":22500},{"d":"2008-08-27","o":22.49,"h":24.91,"l":21.74,"c":24.33,"v":44500},{"d":"2008-08-28","o":24.37,"h":24.89,"l":23.79,"c":24.25,"v":28400},{"d":"2008-08-29","o":24.11,"h":24.42,"l":23.61,"c":23.76,"v":15800},{"d":"2008-09-02","o":25.04,"h":25.99,"l":24.77,"c":25.36,"v":38200},{"d":"2008-09-03","o":25.25,"h":25.25,"l":23.8,"c":24.59,"v":41400},{"d":"2008-09-04","o":24.45,"h":24.88,"l":22.23,"c":22.75,"v":122300},{"d":"2008-09-05","o":22.8,"h":23.53,"l":22.13,"c":22.99,"v":61200},{"d":"2008-09-08","o":24.89,"h":25.15,"l":23.57,"c":24.34,"v":36300},{"d":"2008-09-09","o":24.23,"h":24.69,"l":22.83,"c":23.2,"v":109800},{"d":"2008-09-10","o":23.77,"h":25,"l":22.42,"c":23.69,"v":59500},{"d":"2008-09-11","o":23.32,"h":24.53,"l":23.32,"c":24.03,"v":32100},{"d":"2008-09-12","o":23.9,"h":24.91,"l":23.12,"c":24.25,"v":26400},{"d":"2008-09-15","o":24.24,"h":24.25,"l":23.2,"c":23.69,"v":37300},{"d":"2008-09-16","o":23.49,"h":24.55,"l":22.87,"c":24.49,"v":98900},{"d":"2008-09-17","o":23.98,"h":24.96,"l":23.56,"c":24.58,"v":189200},{"d":"2008-09-18","o":25.13,"h":28.12,"l":24.12,"c":26.94,"v":425500},{"d":"2008-09-19","o":29.7,"h":32.42,"l":28.52,"c":29,"v":465000},{"d":"2008-09-22","o":28.65,"h":28.65,"l":24.19,"c":24.28,"v":62400},{"d":"2008-09-23","o":24.47,"h":26.3,"l":24.01,"c":24.51,"v":52800},{"d":"2008-09-24","o":24.52,"h":25.77,"l":23.16,"c":24.22,"v":66800},{"d":"2008-09-25","o":24.45,"h":28.02,"l":24.36,"c":26.21,"v":53900},{"d":"2008-09-26","o":25.64,"h":27.5,"l":24.3,"c":26.99,"v":60100},{"d":"2008-09-29","o":26.52,"h":26.99,"l":23.94,"c":24.99,"v":64700},{"d":"2008-09-30","o":25.45,"h":26.3,"l":22,"c":22.45,"v":243500},{"d":"2008-10-01","o":22.59,"h":24.21,"l":22.59,"c":23.98,"v":79400},{"d":"2008-10-02","o":23.76,"h":25.46,"l":22.5,"c":22.6,"v":540100},{"d":"2008-10-03","o":22.98,"h":24.84,"l":22.37,"c":22.4,"v":105600},{"d":"2008-10-06","o":21.84,"h":23.64,"l":21.18,"c":21.6,"v":127600},{"d":"2008-10-07","o":21.85,"h":23.01,"l":19.75,"c":19.91,"v":74400},{"d":"2008-10-08","o":19.2,"h":20.15,"l":19.12,"c":19.25,"v":229500},{"d":"2008-10-09","o":19.66,"h":20.75,"l":17.09,"c":17.6,"v":63800},{"d":"2008-10-10","o":17.01,"h":18.59,"l":17.01,"c":18.02,"v":156600},{"d":"2008-10-13","o":18.67,"h":19.09,"l":18.21,"c":18.9,"v":89600},{"d":"2008-10-14","o":19.7,"h":21.99,"l":18.45,"c":18.75,"v":45400},{"d":"2008-10-15","o":18.38,"h":19.11,"l":17.88,"c":18.02,"v":49500},{"d":"2008-10-16","o":18.13,"h":19.33,"l":17.86,"c":19.1,"v":94000},{"d":"2008-10-17","o":18.42,"h":19.96,"l":17.48,"c":18.4,"v":88900},{"d":"2008-10-20","o":18.55,"h":19.54,"l":17.63,"c":18.08,"v":75800},{"d":"2008-10-21","o":17.69,"h":18.31,"l":17.29,"c":17.45,"v":59500},{"d":"2008-10-22","o":17.16,"h":17.83,"l":15.94,"c":16.15,"v":64700},{"d":"2008-10-23","o":16.34,"h":18.3,"l":15.37,"c":16.55,"v":74100},{"d":"2008-10-24","o":15.06,"h":16.3,"l":15.06,"c":15.25,"v":82600},{"d":"2008-10-27","o":15.1,"h":15.53,"l":14.25,"c":14.26,"v":48600},{"d":"2008-10-28","o":14.68,"h":16.41,"l":14.36,"c":16.36,"v":105700},{"d":"2008-10-29","o":16.41,"h":16.99,"l":15.68,"c":16.12,"v":39700},{"d":"2008-10-30","o":16.68,"h":17.24,"l":16.08,"c":16.91,"v":26900},{"d":"2008-10-31","o":16.79,"h":19.38,"l":16.1,"c":18.54,"v":89000},{"d":"2008-11-03","o":18.55,"h":19.48,"l":18.29,"c":18.72,"v":20300},{"d":"2008-11-04","o":19.03,"h":20.32,"l":18.72,"c":19.57,"v":51600},{"d":"2008-11-05","o":19.24,"h":20.22,"l":18,"c":18.23,"v":34900},{"d":"2008-11-06","o":18.08,"h":19.65,"l":17.14,"c":17.91,"v":55700},{"d":"2008-11-07","o":18.07,"h":18.75,"l":17.12,"c":17.95,"v":62200},{"d":"2008-11-10","o":18.41,"h":18.99,"l":17.3,"c":17.6,"v":70600},{"d":"2008-11-11","o":17.45,"h":17.98,"l":16.93,"c":17.44,"v":30900},{"d":"2008-11-12","o":16.94,"h":17.41,"l":16.37,"c":16.37,"v":27700},{"d":"2008-11-13","o":16.43,"h":18.53,"l":15.7,"c":18.4,"v":69400},{"d":"2008-11-14","o":18.03,"h":18.58,"l":16.23,"c":16.35,"v":36200},{"d":"2008-11-17","o":16.2,"h":17.1,"l":15.58,"c":16.25,"v":23200},{"d":"2008-11-18","o":16.28,"h":17.34,"l":15.75,"c":16.68,"v":48100},{"d":"2008-11-19","o":16.62,"h":17.2,"l":14.74,"c":14.75,"v":140100},{"d":"2008-11-20","o":14.55,"h":15.48,"l":13.86,"c":14.04,"v":61000},{"d":"2008-11-21","o":14.32,"h":14.32,"l":12.99,"c":13.5,"v":93600},{"d":"2008-11-24","o":13.5,"h":14.87,"l":13.5,"c":14.03,"v":119200},{"d":"2008-11-25","o":17.33,"h":18.25,"l":14.82,"c":15.56,"v":108700},{"d":"2008-11-26","o":15.09,"h":16.8,"l":15.09,"c":16.12,"v":99700},{"d":"2008-11-28","o":15.93,"h":16.94,"l":15.85,"c":16.43,"v":21400},{"d":"2008-12-01","o":15.9,"h":15.99,"l":13.88,"c":14.03,"v":52700},{"d":"2008-12-02","o":14.32,"h":14.83,"l":13.32,"c":14.47,"v":90600},{"d":"2008-12-03","o":13.99,"h":15.08,"l":13.99,"c":14.65,"v":107500},{"d":"2008-12-04","o":14.43,"h":15.6,"l":13.84,"c":14.28,"v":153400},{"d":"2008-12-05","o":13.96,"h":14.93,"l":13.96,"c":14.55,"v":79100},{"d":"2008-12-08","o":15.02,"h":15.86,"l":14.42,"c":15.81,"v":198100},{"d":"2008-12-09","o":15.64,"h":17.78,"l":15.09,"c":15.63,"v":59800},{"d":"2008-12-10","o":15.8,"h":16.19,"l":15.09,"c":16.02,"v":50500},{"d":"2008-12-11","o":15.72,"h":17.22,"l":15.45,"c":15.83,"v":60000},{"d":"2008-12-12","o":15.41,"h":16.59,"l":14.92,"c":16.59,"v":36700},{"d":"2008-12-15","o":16.65,"h":16.84,"l":14.81,"c":15.32,"v":85100},{"d":"2008-12-16","o":15.62,"h":17.5,"l":14.92,"c":17.4,"v":65600},{"d":"2008-12-17","o":17.08,"h":17.7,"l":16.37,"c":16.47,"v":48600},{"d":"2008-12-18","o":16.65,"h":17.62,"l":16.65,"c":17.32,"v":56500},{"d":"2008-12-19","o":17.87,"h":17.87,"l":16.63,"c":17.06,"v":105600},{"d":"2008-12-22","o":17.07,"h":17.64,"l":15.97,"c":16.68,"v":62500},{"d":"2008-12-23","o":16.85,"h":17.5,"l":16.8,"c":17.01,"v":69600},{"d":"2008-12-24","o":16.94,"h":17.23,"l":16.32,"c":17.15,"v":14100},{"d":"2008-12-26","o":17.25,"h":17.8,"l":16.36,"c":17.27,"v":41000},{"d":"2008-12-29","o":17.26,"h":17.5,"l":16.42,"c":17.08,"v":40400},{"d":"2008-12-30","o":17.27,"h":18.03,"l":16.7,"c":17.91,"v":44200},{"d":"2008-12-31","o":17.99,"h":18.36,"l":16.87,"c":18.23,"v":66800},{"d":"2009-01-02","o":18.27,"h":18.27,"l":16.3,"c":17.02,"v":50100},{"d":"2009-01-05","o":16.97,"h":18.3,"l":16.92,"c":18.16,"v":40700},{"d":"2009-01-06","o":18.46,"h":18.7,"l":17.46,"c":18.7,"v":77000},{"d":"2009-01-07","o":18.26,"h":18.31,"l":17.48,"c":17.54,"v":54100},{"d":"2009-01-08","o":17.26,"h":18.22,"l":17.26,"c":18.16,"v":16400},{"d":"2009-01-09","o":18.11,"h":18.16,"l":16.71,"c":16.71,"v":21600},{"d":"2009-01-12","o":16.64,"h":17.63,"l":15.77,"c":15.8,"v":42200},{"d":"2009-01-13","o":15.81,"h":16.2,"l":15.81,"c":15.96,"v":27900},{"d":"2009-01-14","o":15.65,"h":16.48,"l":14.98,"c":15,"v":45600},{"d":"2009-01-15","o":14.93,"h":16.82,"l":14.57,"c":16.75,"v":62300},{"d":"2009-01-16","o":16.34,"h":17.81,"l":16.04,"c":16.53,"v":40900},{"d":"2009-01-20","o":16.32,"h":16.42,"l":15.38,"c":15.5,"v":48500},{"d":"2009-01-21","o":15.62,"h":16.64,"l":15.16,"c":16.61,"v":50700},{"d":"2009-01-22","o":16.41,"h":16.57,"l":15.56,"c":15.7,"v":33500},{"d":"2009-01-23","o":15.17,"h":15.45,"l":15,"c":15.37,"v":26000},{"d":"2009-01-26","o":15.35,"h":16.33,"l":15.35,"c":15.98,"v":16000},{"d":"2009-01-27","o":15.99,"h":16.51,"l":15.53,"c":15.56,"v":26800},{"d":"2009-01-28","o":15.8,"h":16.84,"l":15.41,"c":16.51,"v":37200},{"d":"2009-01-29","o":16.3,"h":16.47,"l":15.36,"c":15.38,"v":29000},{"d":"2009-01-30","o":15.51,"h":15.51,"l":15,"c":15.05,"v":20100},{"d":"2009-02-02","o":14.87,"h":15.4,"l":14.76,"c":15.26,"v":27800},{"d":"2009-02-03","o":15.36,"h":16.93,"l":15.3,"c":16.89,"v":44900},{"d":"2009-02-04","o":16.84,"h":17.12,"l":15.94,"c":15.94,"v":16200},{"d":"2009-02-05","o":15.83,"h":16.36,"l":15.49,"c":15.71,"v":28800},{"d":"2009-02-06","o":15.65,"h":16.2,"l":15.65,"c":16.2,"v":37500},{"d":"2009-02-09","o":16.08,"h":16.45,"l":15.83,"c":16.14,"v":13900},{"d":"2009-02-10","o":16.01,"h":16.04,"l":15.52,"c":15.6,"v":33900},{"d":"2009-02-11","o":15.55,"h":15.75,"l":14.64,"c":14.68,"v":100400},{"d":"2009-02-12","o":14.5,"h":14.62,"l":13.89,"c":14.11,"v":112100},{"d":"2009-02-13","o":13.97,"h":14.63,"l":13.78,"c":13.88,"v":78400},{"d":"2009-02-17","o":13.49,"h":13.72,"l":13.38,"c":13.41,"v":99400},{"d":"2009-02-18","o":13.53,"h":15.11,"l":13.46,"c":14.58,"v":62200},{"d":"2009-02-19","o":16.05,"h":17.74,"l":15.26,"c":15.3,"v":112200},{"d":"2009-02-20","o":15.17,"h":17.17,"l":14.51,"c":14.58,"v":89300},{"d":"2009-02-23","o":14.68,"h":14.72,"l":14.27,"c":14.33,"v":68900},{"d":"2009-02-24","o":14.32,"h":15.4,"l":14.24,"c":15.22,"v":62400},{"d":"2009-02-25","o":15.13,"h":15.57,"l":14.28,"c":14.84,"v":63100},{"d":"2009-02-26","o":14.94,"h":15.06,"l":14.14,"c":14.14,"v":36300},{"d":"2009-02-27","o":14.07,"h":14.79,"l":14.06,"c":14.47,"v":47800},{"d":"2009-03-02","o":14.25,"h":15.44,"l":14.1,"c":14.5,"v":108700},{"d":"2009-03-03","o":14.6,"h":15.13,"l":14.46,"c":14.77,"v":185100},{"d":"2009-03-04","o":14.98,"h":15.09,"l":14.48,"c":14.94,"v":66500},{"d":"2009-03-05","o":14.58,"h":14.82,"l":13.94,"c":14.01,"v":77000},{"d":"2009-03-06","o":14.01,"h":14.71,"l":13.47,"c":13.88,"v":85800},{"d":"2009-03-09","o":13.67,"h":14.12,"l":13.27,"c":13.45,"v":63900},{"d":"2009-03-10","o":13.5,"h":14.73,"l":13.5,"c":14.33,"v":44500},{"d":"2009-03-11","o":14.39,"h":14.77,"l":13.94,"c":14.21,"v":29500},{"d":"2009-03-12","o":14.09,"h":15.07,"l":14,"c":14.93,"v":47700},{"d":"2009-03-13","o":14.97,"h":15.06,"l":14.42,"c":14.46,"v":30700},{"d":"2009-03-16","o":14.46,"h":14.76,"l":14,"c":14.08,"v":38600},{"d":"2009-03-17","o":14.04,"h":15.15,"l":13.94,"c":15.15,"v":52900},{"d":"2009-03-18","o":15.12,"h":15.96,"l":14.76,"c":15.17,"v":56100},{"d":"2009-03-19","o":15.37,"h":16.21,"l":15.37,"c":16.04,"v":26700},{"d":"2009-03-20","o":16.22,"h":16.26,"l":15.08,"c":15.12,"v":83700},{"d":"2009-03-23","o":15.66,"h":15.96,"l":15.18,"c":15.94,"v":113300},{"d":"2009-03-24","o":15.6,"h":16.75,"l":15.41,"c":15.53,"v":66600},{"d":"2009-03-25","o":15.78,"h":17.71,"l":15.37,"c":17.52,"v":104000},{"d":"2009-03-26","o":17.73,"h":17.97,"l":16.97,"c":17.8,"v":85200},{"d":"2009-03-27","o":17.51,"h":17.83,"l":16.88,"c":17.27,"v":112300},{"d":"2009-03-30","o":16.74,"h":17.18,"l":16.16,"c":16.66,"v":88900},{"d":"2009-03-31","o":16.83,"h":18.1,"l":16.15,"c":17.56,"v":110900},{"d":"2009-04-01","o":17.15,"h":17.77,"l":16.83,"c":17.61,"v":75700},{"d":"2009-04-02","o":17.98,"h":19.93,"l":17.9,"c":19.4,"v":92300},{"d":"2009-04-03","o":19.35,"h":19.62,"l":18.95,"c":19.29,"v":50600},{"d":"2009-04-06","o":19.34,"h":19.43,"l":18.28,"c":18.91,"v":33000},{"d":"2009-04-07","o":18.66,"h":19.25,"l":18.08,"c":18.31,"v":25000},{"d":"2009-04-08","o":18.52,"h":19,"l":18.36,"c":19,"v":31100},{"d":"2009-04-09","o":19.47,"h":20.5,"l":19.47,"c":20.01,"v":47500},{"d":"2009-04-13","o":19.27,"h":19.27,"l":17.11,"c":17.5,"v":108900},{"d":"2009-04-14","o":17.5,"h":17.89,"l":17.01,"c":17.45,"v":62100},{"d":"2009-04-15","o":17.4,"h":18.35,"l":17.1,"c":17.72,"v":72300},{"d":"2009-04-16","o":17.97,"h":18.19,"l":17.54,"c":17.82,"v":81700},{"d":"2009-04-17","o":17.9,"h":19.22,"l":17.67,"c":18.9,"v":79100},{"d":"2009-04-20","o":18.48,"h":18.84,"l":17.49,"c":17.63,"v":48000},{"d":"2009-04-21","o":17.55,"h":19.09,"l":17.55,"c":18.9,"v":30700},{"d":"2009-04-22","o":18.52,"h":19.7,"l":18.3,"c":18.72,"v":47800},{"d":"2009-04-23","o":18.78,"h":19.35,"l":18.41,"c":19,"v":35200},{"d":"2009-04-24","o":19.16,"h":20.6,"l":19.16,"c":20.51,"v":85400},{"d":"2009-04-27","o":20.05,"h":20.26,"l":19.77,"c":20.02,"v":60700},{"d":"2009-04-28","o":19.85,"h":20.86,"l":19.58,"c":19.85,"v":49100},{"d":"2009-04-29","o":20.14,"h":20.77,"l":20.12,"c":20.56,"v":43700},{"d":"2009-04-30","o":20.81,"h":21.97,"l":19.7,"c":20.7,"v":53900},{"d":"2009-05-01","o":20.71,"h":20.96,"l":19.91,"c":20.21,"v":60800},{"d":"2009-05-04","o":20.49,"h":21.69,"l":20.25,"c":21.61,"v":50100},{"d":"2009-05-05","o":21.74,"h":21.91,"l":21.12,"c":21.79,"v":35900},{"d":"2009-05-06","o":21.95,"h":22,"l":20.88,"c":21.43,"v":33000},{"d":"2009-05-07","o":21.7,"h":21.7,"l":20.89,"c":21.14,"v":47800},{"d":"2009-05-08","o":21.58,"h":22.36,"l":21.02,"c":22.3,"v":38800},{"d":"2009-05-11","o":22.12,"h":22.27,"l":21,"c":21.07,"v":49600},{"d":"2009-05-12","o":21.1,"h":21.18,"l":20,"c":20.61,"v":45900},{"d":"2009-05-13","o":21.28,"h":21.28,"l":19.06,"c":19.19,"v":63700},{"d":"2009-05-14","o":19.34,"h":20.54,"l":19.18,"c":19.24,"v":34600},{"d":"2009-05-15","o":19.35,"h":20.1,"l":18.66,"c":18.81,"v":36000},{"d":"2009-05-18","o":19.12,"h":21.6,"l":19.12,"c":21.57,"v":51600},{"d":"2009-05-19","o":21.33,"h":22.02,"l":20.56,"c":20.82,"v":19200},{"d":"2009-05-20","o":21.19,"h":21.39,"l":19.34,"c":19.4,"v":38600},{"d":"2009-05-21","o":19.21,"h":20.62,"l":17.57,"c":18.57,"v":57300},{"d":"2009-05-22","o":18.63,"h":19.58,"l":18.38,"c":18.62,"v":25100},{"d":"2009-05-26","o":18.49,"h":21.32,"l":18.49,"c":20.69,"v":50900},{"d":"2009-05-27","o":20.48,"h":21.17,"l":19.88,"c":19.89,"v":53200},{"d":"2009-05-28","o":20.01,"h":20.26,"l":19.36,"c":19.56,"v":33900},{"d":"2009-05-29","o":19.68,"h":20.93,"l":18.93,"c":19.21,"v":66200},{"d":"2009-06-01","o":18.37,"h":19.1,"l":17.65,"c":18.42,"v":120600},{"d":"2009-06-02","o":18.41,"h":19.75,"l":17.42,"c":17.42,"v":247700},{"d":"2009-06-03","o":17.35,"h":19.25,"l":17.35,"c":19.19,"v":67100},{"d":"2009-06-04","o":19.4,"h":19.73,"l":18.09,"c":19.59,"v":60800},{"d":"2009-06-05","o":24.15,"h":24.51,"l":21.89,"c":22.58,"v":422600},{"d":"2009-06-08","o":22.21,"h":23.33,"l":22.07,"c":22.94,"v":127300},{"d":"2009-06-09","o":23.12,"h":23.97,"l":22.5,"c":23.96,"v":134200},{"d":"2009-06-10","o":23.98,"h":24.88,"l":23.82,"c":24.73,"v":99500},{"d":"2009-06-11","o":24.87,"h":24.99,"l":24.38,"c":24.52,"v":34400},{"d":"2009-06-12","o":24.39,"h":24.56,"l":22.63,"c":24.26,"v":79800},{"d":"2009-06-15","o":24.14,"h":24.88,"l":23.1,"c":23.55,"v":54500},{"d":"2009-06-16","o":23.94,"h":24.38,"l":23.03,"c":23.15,"v":68100},{"d":"2009-06-17","o":23.23,"h":23.69,"l":22.23,"c":23.04,"v":83000},{"d":"2009-06-18","o":23.12,"h":23.67,"l":22.76,"c":23.43,"v":50100},{"d":"2009-06-19","o":23.85,"h":24.31,"l":23.24,"c":23.38,"v":67800},{"d":"2009-06-22","o":23.27,"h":23.48,"l":22.12,"c":22.49,"v":60500},{"d":"2009-06-23","o":22.55,"h":23.86,"l":22.2,"c":22.99,"v":75100},{"d":"2009-06-24","o":23.27,"h":23.87,"l":22.9,"c":23.3,"v":45500},{"d":"2009-06-25","o":23.18,"h":23.68,"l":22.85,"c":23.55,"v":56500},{"d":"2009-06-26","o":23.45,"h":24.49,"l":23.25,"c":24.32,"v":359200},{"d":"2009-06-29","o":24.01,"h":24.74,"l":23.61,"c":24.26,"v":59300},{"d":"2009-06-30","o":23.89,"h":24.71,"l":23.51,"c":23.95,"v":47000},{"d":"2009-07-01","o":24.21,"h":24.37,"l":23.43,"c":24.21,"v":84600},{"d":"2009-07-02","o":23.87,"h":23.96,"l":22.74,"c":23.36,"v":53400},{"d":"2009-07-06","o":23.29,"h":23.6,"l":22.63,"c":23.31,"v":40000},{"d":"2009-07-07","o":23.44,"h":23.6,"l":22.1,"c":22.77,"v":64200},{"d":"2009-07-08","o":22.78,"h":23.45,"l":22.12,"c":23.04,"v":52000},{"d":"2009-07-09","o":23.19,"h":23.19,"l":22.25,"c":22.25,"v":28800},{"d":"2009-07-10","o":22.34,"h":22.34,"l":21.65,"c":22.16,"v":29700},{"d":"2009-07-13","o":22.19,"h":22.73,"l":21.4,"c":22.52,"v":42700},{"d":"2009-07-14","o":22.57,"h":23.14,"l":22.36,"c":23.01,"v":17700},{"d":"2009-07-15","o":23.35,"h":23.92,"l":22.54,"c":23.79,"v":34800},{"d":"2009-07-16","o":23.59,"h":23.72,"l":23.21,"c":23.65,"v":64300},{"d":"2009-07-17","o":23.72,"h":23.9,"l":23.17,"c":23.65,"v":70200},{"d":"2009-07-20","o":23.74,"h":24.43,"l":23.65,"c":24.36,"v":55300},{"d":"2009-07-21","o":24.42,"h":24.64,"l":23.21,"c":23.78,"v":42000},{"d":"2009-07-22","o":23.59,"h":23.86,"l":23.02,"c":23.22,"v":40200},{"d":"2009-07-23","o":23.1,"h":24.07,"l":22.73,"c":23.1,"v":89500},{"d":"2009-07-24","o":22.97,"h":23.91,"l":22.9,"c":23.75,"v":30300},{"d":"2009-07-27","o":23.78,"h":24.28,"l":23.13,"c":24.05,"v":47800},{"d":"2009-07-28","o":23.91,"h":24.25,"l":23.32,"c":23.7,"v":33500},{"d":"2009-07-29","o":23.59,"h":23.97,"l":23.02,"c":23.18,"v":48000},{"d":"2009-07-30","o":23.56,"h":24.4,"l":23.52,"c":23.75,"v":35500},{"d":"2009-07-31","o":23.62,"h":24.47,"l":23.34,"c":23.44,"v":50600},{"d":"2009-08-03","o":23.68,"h":23.94,"l":23.5,"c":23.63,"v":50100},{"d":"2009-08-04","o":23.6,"h":24.29,"l":23.6,"c":23.94,"v":24500},{"d":"2009-08-05","o":23.84,"h":23.84,"l":22.5,"c":22.65,"v":58100},{"d":"2009-08-06","o":22.95,"h":23.31,"l":22.55,"c":22.85,"v":44600},{"d":"2009-08-07","o":23.29,"h":24.75,"l":22.83,"c":23.64,"v":44400},{"d":"2009-08-10","o":23.63,"h":24.4,"l":23.43,"c":24.23,"v":56300},{"d":"2009-08-11","o":24.14,"h":24.4,"l":23.84,"c":24.14,"v":31900},{"d":"2009-08-12","o":24.24,"h":24.81,"l":24.17,"c":24.5,"v":41200},{"d":"2009-08-13","o":24.67,"h":25.07,"l":24.45,"c":25,"v":40500},{"d":"2009-08-14","o":25.04,"h":25.33,"l":24.36,"c":24.64,"v":45900},{"d":"2009-08-17","o":24.22,"h":24.56,"l":23.52,"c":24.15,"v":28000},{"d":"2009-08-18","o":24.22,"h":24.6,"l":23.88,"c":24.41,"v":22400},{"d":"2009-08-19","o":24.28,"h":24.58,"l":23.73,"c":24.46,"v":17800},{"d":"2009-08-20","o":24.47,"h":24.47,"l":23.68,"c":24.26,"v":17200},{"d":"2009-08-21","o":24.57,"h":24.62,"l":23.76,"c":24.39,"v":57800},{"d":"2009-08-24","o":24.39,"h":24.7,"l":23.75,"c":24.28,"v":18600},{"d":"2009-08-25","o":21.3,"h":23.97,"l":20.27,"c":23.24,"v":166700},{"d":"2009-08-26","o":21.76,"h":22.63,"l":21.74,"c":22.17,"v":210000},{"d":"2009-08-27","o":22.21,"h":22.21,"l":21.28,"c":21.67,"v":107300},{"d":"2009-08-28","o":21.75,"h":21.75,"l":20.66,"c":21.07,"v":70100},{"d":"2009-08-31","o":20.83,"h":20.86,"l":20.06,"c":20.08,"v":83300},{"d":"2009-09-01","o":20.08,"h":21.19,"l":20.08,"c":21.09,"v":111400},{"d":"2009-09-02","o":20.97,"h":21.02,"l":19.35,"c":19.65,"v":133800},{"d":"2009-09-03","o":19.79,"h":19.79,"l":19.06,"c":19.16,"v":112300},{"d":"2009-09-04","o":19.11,"h":19.58,"l":18.91,"c":19.39,"v":72800},{"d":"2009-09-08","o":19.52,"h":19.53,"l":18.98,"c":19,"v":67100},{"d":"2009-09-09","o":19.09,"h":19.29,"l":18.67,"c":19.16,"v":116400},{"d":"2009-09-10","o":19.18,"h":20.16,"l":19.18,"c":20.11,"v":91800},{"d":"2009-09-11","o":20.04,"h":20.13,"l":19.37,"c":19.68,"v":46600},{"d":"2009-09-14","o":19.56,"h":19.56,"l":18.76,"c":19.1,"v":80200},{"d":"2009-09-15","o":20.26,"h":20.34,"l":19.26,"c":19.71,"v":72300},{"d":"2009-09-16","o":19.68,"h":20.41,"l":19.48,"c":20.17,"v":50000},{"d":"2009-09-17","o":19.76,"h":20.66,"l":19.76,"c":20.14,"v":61800},{"d":"2009-09-18","o":20.21,"h":20.69,"l":20.21,"c":20.44,"v":62700},{"d":"2009-09-21","o":20.3,"h":20.3,"l":19.99,"c":20.18,"v":74900},{"d":"2009-09-22","o":20.39,"h":20.61,"l":19.68,"c":20.07,"v":64800},{"d":"2009-09-23","o":20.2,"h":20.66,"l":19.9,"c":19.99,"v":71400},{"d":"2009-09-24","o":19.9,"h":20.56,"l":19.88,"c":20.56,"v":51300},{"d":"2009-09-25","o":20.44,"h":20.65,"l":19.98,"c":20.64,"v":50800},{"d":"2009-09-28","o":20.71,"h":21.32,"l":20.01,"c":20.36,"v":56600},{"d":"2009-09-29","o":20.44,"h":20.48,"l":19.83,"c":19.89,"v":60800},{"d":"2009-09-30","o":19.95,"h":19.95,"l":19.05,"c":19.34,"v":62200},{"d":"2009-10-01","o":19.05,"h":20.03,"l":18.98,"c":19.26,"v":74700},{"d":"2009-10-02","o":19.14,"h":19.32,"l":18.96,"c":19.2,"v":57700},{"d":"2009-10-05","o":19.72,"h":19.72,"l":19.01,"c":19.33,"v":33600},{"d":"2009-10-06","o":19.42,"h":19.66,"l":19.04,"c":19.39,"v":35000},{"d":"2009-10-07","o":19.42,"h":19.49,"l":19.09,"c":19.24,"v":31400},{"d":"2009-10-08","o":19.36,"h":19.76,"l":19.22,"c":19.36,"v":36900},{"d":"2009-10-09","o":19.41,"h":19.53,"l":19.14,"c":19.48,"v":17800},{"d":"2009-10-12","o":19.41,"h":19.82,"l":19.07,"c":19.12,"v":28100},{"d":"2009-10-13","o":19.11,"h":19.41,"l":19.07,"c":19.37,"v":29300},{"d":"2009-10-14","o":19.54,"h":19.63,"l":19.16,"c":19.43,"v":24300},{"d":"2009-10-15","o":19.35,"h":19.61,"l":19.21,"c":19.51,"v":18700},{"d":"2009-10-16","o":19.38,"h":19.8,"l":18.89,"c":19.52,"v":33100},{"d":"2009-10-19","o":19.52,"h":19.74,"l":19.31,"c":19.68,"v":20000},{"d":"2009-10-20","o":19.65,"h":19.65,"l":19.23,"c":19.27,"v":16100},{"d":"2009-10-21","o":19.21,"h":20.24,"l":19.12,"c":19.28,"v":38600},{"d":"2009-10-22","o":19.31,"h":20.28,"l":19.31,"c":20.27,"v":32600},{"d":"2009-10-23","o":20.29,"h":20.59,"l":19.25,"c":19.38,"v":23100},{"d":"2009-10-26","o":19.34,"h":20.49,"l":19.24,"c":19.37,"v":24500},{"d":"2009-10-27","o":19.38,"h":20.24,"l":19.38,"c":19.69,"v":25000},{"d":"2009-10-28","o":19.64,"h":19.99,"l":19.53,"c":19.62,"v":30400},{"d":"2009-10-29","o":19.81,"h":19.81,"l":19.25,"c":19.61,"v":31300},{"d":"2009-10-30","o":19.46,"h":19.89,"l":19.2,"c":19.67,"v":42700},{"d":"2009-11-02","o":19.75,"h":19.75,"l":19.08,"c":19.35,"v":31200},{"d":"2009-11-03","o":19.22,"h":19.52,"l":19.17,"c":19.26,"v":33300},{"d":"2009-11-04","o":19.34,"h":19.44,"l":19.1,"c":19.25,"v":36800},{"d":"2009-11-05","o":19.36,"h":20.17,"l":19.2,"c":20.13,"v":21300},{"d":"2009-11-06","o":19.85,"h":19.88,"l":19.2,"c":19.48,"v":43100},{"d":"2009-11-09","o":19.64,"h":20.71,"l":19.45,"c":20.38,"v":42300},{"d":"2009-11-10","o":20.31,"h":20.73,"l":20.15,"c":20.37,"v":35500},{"d":"2009-11-11","o":20.56,"h":20.56,"l":19.44,"c":19.65,"v":19000},{"d":"2009-11-12","o":19.4,"h":20.15,"l":19.13,"c":19.25,"v":25200},{"d":"2009-11-13","o":19.26,"h":20,"l":19.24,"c":19.52,"v":9500},{"d":"2009-11-16","o":19.72,"h":20.39,"l":19.39,"c":20.29,"v":22500},{"d":"2009-11-17","o":20.26,"h":20.94,"l":19.73,"c":20.93,"v":13200},{"d":"2009-11-18","o":20.98,"h":21.12,"l":20.41,"c":20.98,"v":9500},{"d":"2009-11-19","o":20.88,"h":20.99,"l":19.82,"c":19.82,"v":31800},{"d":"2009-11-20","o":19.75,"h":19.91,"l":19.06,"c":19.26,"v":33900},{"d":"2009-11-23","o":19.56,"h":20.12,"l":19.4,"c":19.59,"v":16400},{"d":"2009-11-24","o":18.83,"h":19.52,"l":18.6,"c":19.16,"v":32200},{"d":"2009-11-25","o":19.19,"h":19.66,"l":18.91,"c":19.2,"v":16400},{"d":"2009-11-27","o":18.55,"h":19.18,"l":18.21,"c":18.76,"v":27400},{"d":"2009-11-30","o":18.9,"h":19.48,"l":18.76,"c":19.48,"v":74100},{"d":"2009-12-01","o":19.48,"h":19.57,"l":18.86,"c":19.02,"v":57700},{"d":"2009-12-02","o":18.82,"h":19.43,"l":18.82,"c":19.27,"v":45200},{"d":"2009-12-03","o":19.28,"h":19.31,"l":18.97,"c":19.1,"v":21600},{"d":"2009-12-04","o":19.47,"h":20.53,"l":19.32,"c":20.32,"v":26700},{"d":"2009-12-07","o":20.26,"h":20.47,"l":19.44,"c":19.82,"v":13900},{"d":"2009-12-08","o":19.75,"h":20.7,"l":19.4,"c":20.61,"v":39800},{"d":"2009-12-09","o":20.61,"h":20.73,"l":19.56,"c":19.99,"v":16700},{"d":"2009-12-10","o":20.01,"h":20.01,"l":19.05,"c":19.25,"v":22400},{"d":"2009-12-11","o":19.39,"h":19.54,"l":19.25,"c":19.34,"v":11300},{"d":"2009-12-14","o":19.44,"h":20.38,"l":19.21,"c":20.35,"v":29500},{"d":"2009-12-15","o":20.36,"h":20.78,"l":20.09,"c":20.4,"v":31600},{"d":"2009-12-16","o":20.61,"h":20.61,"l":20.14,"c":20.17,"v":15700},{"d":"2009-12-17","o":20.07,"h":20.31,"l":19.68,"c":19.85,"v":20900},{"d":"2009-12-18","o":20.06,"h":20.52,"l":19.73,"c":20.07,"v":55000},{"d":"2009-12-21","o":20.16,"h":20.99,"l":19.69,"c":20.1,"v":20700},{"d":"2009-12-22","o":20.17,"h":20.5,"l":20.11,"c":20.31,"v":18000},{"d":"2009-12-23","o":20.34,"h":20.48,"l":20.11,"c":20.14,"v":18300},{"d":"2009-12-24","o":20.27,"h":20.35,"l":19.99,"c":20.14,"v":10400},{"d":"2009-12-28","o":20.18,"h":20.18,"l":19.49,"c":19.68,"v":13900},{"d":"2009-12-29","o":19.73,"h":19.98,"l":19.7,"c":19.84,"v":5900},{"d":"2009-12-30","o":19.82,"h":19.94,"l":18.94,"c":19.41,"v":38800},{"d":"2009-12-31","o":19.46,"h":20.03,"l":19.29,"c":19.68,"v":26000},{"d":"2010-01-04","o":19.93,"h":20.63,"l":19.93,"c":20.63,"v":53800},{"d":"2010-01-05","o":20.39,"h":20.48,"l":19.55,"c":19.56,"v":35600},{"d":"2010-01-06","o":19.6,"h":20.01,"l":19.57,"c":19.85,"v":34000},{"d":"2010-01-07","o":19.88,"h":20.69,"l":19.71,"c":20.69,"v":25600},{"d":"2010-01-08","o":20.58,"h":20.91,"l":20.15,"c":20.16,"v":14900},{"d":"2010-01-11","o":20.32,"h":20.32,"l":19.31,"c":19.36,"v":23200},{"d":"2010-01-12","o":19.24,"h":19.57,"l":19.02,"c":19.16,"v":17700},{"d":"2010-01-13","o":19.28,"h":19.82,"l":19.19,"c":19.73,"v":12200},{"d":"2010-01-14","o":19.42,"h":19.66,"l":19.26,"c":19.65,"v":12100},{"d":"2010-01-15","o":19.74,"h":19.9,"l":19.19,"c":19.26,"v":35700},{"d":"2010-01-19","o":19.35,"h":20.35,"l":19.35,"c":19.98,"v":16300},{"d":"2010-01-20","o":19.85,"h":19.85,"l":19.27,"c":19.77,"v":12800},{"d":"2010-01-21","o":19.57,"h":19.64,"l":19.1,"c":19.39,"v":33000},{"d":"2010-01-22","o":19.41,"h":19.55,"l":19.28,"c":19.35,"v":14200},{"d":"2010-01-25","o":19.54,"h":19.54,"l":19.24,"c":19.43,"v":11200},{"d":"2010-01-26","o":19.35,"h":19.85,"l":19.3,"c":19.35,"v":20200},{"d":"2010-01-27","o":19.29,"h":19.99,"l":19.29,"c":19.98,"v":18000},{"d":"2010-01-28","o":20,"h":20.07,"l":19.35,"c":19.91,"v":25600},{"d":"2010-01-29","o":19.95,"h":20.42,"l":19.85,"c":20.16,"v":16000},{"d":"2010-02-01","o":20.16,"h":20.16,"l":19.8,"c":20.04,"v":12500},{"d":"2010-02-02","o":20.05,"h":20.39,"l":19.88,"c":20.11,"v":25000},{"d":"2010-02-03","o":20.11,"h":20.45,"l":19.48,"c":19.74,"v":16600},{"d":"2010-02-04","o":19.65,"h":19.85,"l":19.25,"c":19.35,"v":25700},{"d":"2010-02-05","o":19.31,"h":20.44,"l":19.31,"c":20.06,"v":16700},{"d":"2010-02-08","o":20.09,"h":20.43,"l":19.69,"c":19.69,"v":13200},{"d":"2010-02-09","o":19.85,"h":20.13,"l":19.65,"c":19.97,"v":11000},{"d":"2010-02-10","o":19.84,"h":19.98,"l":19.65,"c":19.98,"v":7900},{"d":"2010-02-11","o":19.86,"h":20,"l":19.86,"c":20,"v":7400},{"d":"2010-02-12","o":19.87,"h":20.14,"l":19.84,"c":19.84,"v":9100},{"d":"2010-02-16","o":19.34,"h":20.11,"l":19.34,"c":19.92,"v":18500},{"d":"2010-02-17","o":19.99,"h":19.99,"l":19.49,"c":19.54,"v":71400},{"d":"2010-02-18","o":19.53,"h":20.05,"l":19.53,"c":20.02,"v":20300},{"d":"2010-02-19","o":19.19,"h":19.25,"l":18.52,"c":19.04,"v":39600},{"d":"2010-02-22","o":19.04,"h":19.04,"l":18.62,"c":18.77,"v":28700},{"d":"2010-02-23","o":18.78,"h":19.01,"l":18.3,"c":18.41,"v":20300},{"d":"2010-02-24","o":18.42,"h":18.75,"l":18.11,"c":18.68,"v":14400},{"d":"2010-02-25","o":18.51,"h":18.94,"l":18.3,"c":18.81,"v":24900},{"d":"2010-02-26","o":18.56,"h":18.99,"l":18.56,"c":18.81,"v":14700},{"d":"2010-03-01","o":18.89,"h":19.31,"l":18.75,"c":19.22,"v":21000},{"d":"2010-03-02","o":19.28,"h":19.5,"l":19.18,"c":19.44,"v":16000},{"d":"2010-03-03","o":19.52,"h":19.98,"l":19.52,"c":19.71,"v":18500},{"d":"2010-03-04","o":19.32,"h":19.78,"l":19.32,"c":19.77,"v":6700},{"d":"2010-03-05","o":19.81,"h":20.75,"l":19.07,"c":20.59,"v":25700},{"d":"2010-03-08","o":20.65,"h":20.65,"l":20.24,"c":20.34,"v":17300},{"d":"2010-03-09","o":20.12,"h":20.36,"l":19.76,"c":19.8,"v":14600},{"d":"2010-03-10","o":19.76,"h":20.29,"l":19.76,"c":20.16,"v":5400},{"d":"2010-03-11","o":19.99,"h":20.32,"l":19.94,"c":20.17,"v":21700},{"d":"2010-03-12","o":20.24,"h":20.24,"l":19.88,"c":19.98,"v":11500},{"d":"2010-03-15","o":19.99,"h":20.18,"l":19.96,"c":20.08,"v":13600},{"d":"2010-03-16","o":20.14,"h":20.3,"l":20.12,"c":20.25,"v":37800},{"d":"2010-03-17","o":20.35,"h":20.56,"l":20.35,"c":20.39,"v":27000},{"d":"2010-03-18","o":20.49,"h":20.59,"l":20.18,"c":20.18,"v":48300},{"d":"2010-03-19","o":20.33,"h":20.33,"l":19.9,"c":20.07,"v":60000},{"d":"2010-03-22","o":19.99,"h":20.26,"l":19.92,"c":20.2,"v":16800},{"d":"2010-03-23","o":20.17,"h":20.55,"l":20.07,"c":20.45,"v":20300},{"d":"2010-03-24","o":20.15,"h":20.3,"l":20.11,"c":20.11,"v":10000},{"d":"2010-03-25","o":20.13,"h":20.51,"l":19.85,"c":20,"v":10900},{"d":"2010-03-26","o":20,"h":20.3,"l":19.75,"c":19.8,"v":13500},{"d":"2010-03-29","o":19.86,"h":21,"l":19.86,"c":20.79,"v":63700},{"d":"2010-03-30","o":20.85,"h":20.98,"l":20.17,"c":20.28,"v":17500},{"d":"2010-03-31","o":20.15,"h":20.19,"l":19.34,"c":19.39,"v":26000},{"d":"2010-04-01","o":19.54,"h":19.68,"l":19.31,"c":19.52,"v":19200},{"d":"2010-04-05","o":19.62,"h":20.25,"l":19.5,"c":20.03,"v":26500},{"d":"2010-04-06","o":19.96,"h":20.27,"l":19.55,"c":20.12,"v":5400},{"d":"2010-04-07","o":20.04,"h":20.9,"l":20.04,"c":20.87,"v":29400},{"d":"2010-04-08","o":20.62,"h":20.79,"l":20.55,"c":20.63,"v":11200},{"d":"2010-04-09","o":20.58,"h":21.37,"l":20.46,"c":21.04,"v":19900},{"d":"2010-04-12","o":21.06,"h":21.18,"l":20.64,"c":20.84,"v":11900},{"d":"2010-04-13","o":20.84,"h":21.3,"l":20.84,"c":21,"v":2500},{"d":"2010-04-14","o":21.24,"h":22.45,"l":21.17,"c":22.39,"v":35000},{"d":"2010-04-15","o":22.41,"h":23,"l":22.41,"c":22.84,"v":17000},{"d":"2010-04-16","o":22.84,"h":23.16,"l":22.65,"c":22.66,"v":23800},{"d":"2010-04-19","o":22.53,"h":22.6,"l":22.08,"c":22.21,"v":9300},{"d":"2010-04-20","o":22.45,"h":22.83,"l":22.38,"c":22.69,"v":8900},{"d":"2010-04-21","o":22.77,"h":23.33,"l":22.72,"c":23.29,"v":10900},{"d":"2010-04-22","o":23.04,"h":24.42,"l":23.04,"c":24.33,"v":23700},{"d":"2010-04-23","o":24.4,"h":25.06,"l":24.4,"c":25.03,"v":27800},{"d":"2010-04-26","o":24.96,"h":25.72,"l":24.74,"c":24.77,"v":42700},{"d":"2010-04-27","o":24.61,"h":24.78,"l":23.64,"c":23.79,"v":21300},{"d":"2010-04-28","o":23.84,"h":24.12,"l":22.58,"c":23.36,"v":30200},{"d":"2010-04-29","o":23.52,"h":24.2,"l":23.5,"c":24.2,"v":35500},{"d":"2010-04-30","o":24.22,"h":24.27,"l":22.96,"c":23.11,"v":59300},{"d":"2010-05-03","o":23.29,"h":25.01,"l":22.87,"c":25.01,"v":22900},{"d":"2010-05-04","o":24.61,"h":24.81,"l":24.13,"c":24.26,"v":17400},{"d":"2010-05-05","o":24.02,"h":24.39,"l":23.4,"c":23.43,"v":17500},{"d":"2010-05-06","o":23.33,"h":23.39,"l":21.63,"c":21.93,"v":22800},{"d":"2010-05-07","o":21.93,"h":23.17,"l":21.37,"c":21.49,"v":28400},{"d":"2010-05-10","o":22.61,"h":23.52,"l":22.14,"c":22.57,"v":32900},{"d":"2010-05-11","o":22.27,"h":24.49,"l":22.27,"c":24.24,"v":30800},{"d":"2010-05-12","o":24.23,"h":25.36,"l":24.07,"c":25.34,"v":25900},{"d":"2010-05-13","o":25.19,"h":25.19,"l":24.74,"c":25.03,"v":22100},{"d":"2010-05-14","o":24.87,"h":25.08,"l":24.71,"c":25.03,"v":33800},{"d":"2010-05-17","o":24.81,"h":25.13,"l":24.52,"c":25.04,"v":26500},{"d":"2010-05-18","o":25.41,"h":25.41,"l":24.85,"c":25.02,"v":27200},{"d":"2010-05-19","o":24.85,"h":24.85,"l":24.26,"c":24.29,"v":17000},{"d":"2010-05-20","o":23.8,"h":24.79,"l":22.57,"c":23.03,"v":65000},{"d":"2010-05-21","o":22.6,"h":23.79,"l":21.33,"c":23.64,"v":42300},{"d":"2010-05-24","o":23.63,"h":24.32,"l":23.28,"c":23.43,"v":30000},{"d":"2010-05-25","o":22.87,"h":23.78,"l":22.81,"c":23.65,"v":27500},{"d":"2010-05-26","o":24,"h":24.51,"l":23.11,"c":23.14,"v":106100},{"d":"2010-05-27","o":23.67,"h":24.39,"l":23.32,"c":24.39,"v":68100},{"d":"2010-05-28","o":24.26,"h":24.62,"l":23.75,"c":24.57,"v":51500},{"d":"2010-06-01","o":24.41,"h":24.41,"l":22.39,"c":22.4,"v":30100},{"d":"2010-06-02","o":22.46,"h":23.45,"l":22.02,"c":23.35,"v":19800},{"d":"2010-06-03","o":23.31,"h":23.75,"l":22.62,"c":22.92,"v":23400},{"d":"2010-06-04","o":22.63,"h":22.63,"l":21.89,"c":22.19,"v":45000},{"d":"2010-06-07","o":22.25,"h":22.45,"l":21.72,"c":21.72,"v":50800},{"d":"2010-06-08","o":21.44,"h":21.68,"l":20.82,"c":21.2,"v":31000},{"d":"2010-06-09","o":21.43,"h":21.45,"l":20.75,"c":20.87,"v":20100},{"d":"2010-06-10","o":21.15,"h":21.81,"l":20.97,"c":21.73,"v":27200},{"d":"2010-06-11","o":21.46,"h":21.94,"l":21.46,"c":21.86,"v":12800},{"d":"2010-06-14","o":21.97,"h":22.19,"l":21.67,"c":21.88,"v":24100},{"d":"2010-06-15","o":22.14,"h":22.38,"l":21.49,"c":21.99,"v":34700},{"d":"2010-06-16","o":21.79,"h":22,"l":21.41,"c":21.45,"v":46000},{"d":"2010-06-17","o":21.65,"h":21.78,"l":21.05,"c":21.53,"v":28400},{"d":"2010-06-18","o":21.7,"h":22.08,"l":21.19,"c":21.45,"v":53000},{"d":"2010-06-21","o":21.75,"h":21.78,"l":20.5,"c":20.78,"v":26600},{"d":"2010-06-22","o":20.9,"h":20.92,"l":20.42,"c":20.5,"v":26900},{"d":"2010-06-23","o":20.42,"h":20.42,"l":19.86,"c":20.14,"v":18600},{"d":"2010-06-24","o":20,"h":20,"l":19.51,"c":19.52,"v":44400},{"d":"2010-06-25","o":19.66,"h":20,"l":19.19,"c":19.7,"v":194700},{"d":"2010-06-28","o":19.68,"h":19.77,"l":18.99,"c":19.17,"v":12600},{"d":"2010-06-29","o":18.81,"h":18.81,"l":17.74,"c":17.9,"v":25900},{"d":"2010-06-30","o":17.95,"h":17.97,"l":17.09,"c":17.1,"v":12000},{"d":"2010-07-01","o":17.23,"h":17.31,"l":16.79,"c":17.2,"v":38400},{"d":"2010-07-02","o":17.37,"h":17.37,"l":16.86,"c":16.86,"v":14800},{"d":"2010-07-06","o":17.25,"h":17.54,"l":16.87,"c":16.97,"v":81200},{"d":"2010-07-07","o":17.08,"h":17.35,"l":16.63,"c":17.29,"v":101800},{"d":"2010-07-08","o":17.48,"h":17.48,"l":16.77,"c":17.11,"v":65800},{"d":"2010-07-09","o":17.2,"h":17.29,"l":16.99,"c":17.29,"v":67500},{"d":"2010-07-12","o":17.2,"h":17.36,"l":16.83,"c":16.85,"v":20900},{"d":"2010-07-13","o":17.13,"h":18.19,"l":17.03,"c":18.11,"v":36800},{"d":"2010-07-14","o":18.02,"h":18.02,"l":17.37,"c":17.54,"v":14200},{"d":"2010-07-15","o":17.38,"h":17.54,"l":17.09,"c":17.43,"v":11500},{"d":"2010-07-16","o":17.25,"h":17.25,"l":16.48,"c":16.52,"v":39400},{"d":"2010-07-19","o":16.46,"h":16.46,"l":16.01,"c":16.24,"v":7600},{"d":"2010-07-20","o":16.04,"h":16.29,"l":16.03,"c":16.2,"v":44100},{"d":"2010-07-21","o":16.36,"h":16.38,"l":15.51,"c":15.67,"v":49300},{"d":"2010-07-22","o":15.94,"h":16.43,"l":15.94,"c":16.35,"v":36500},{"d":"2010-07-23","o":16.23,"h":17.37,"l":15.9,"c":17.36,"v":27400},{"d":"2010-07-26","o":17.47,"h":17.8,"l":17.27,"c":17.73,"v":23900},{"d":"2010-07-27","o":17.9,"h":18.09,"l":17.6,"c":17.71,"v":25800},{"d":"2010-07-28","o":17.62,"h":17.72,"l":17.14,"c":17.16,"v":26700},{"d":"2010-07-29","o":17.23,"h":17.3,"l":16.52,"c":16.81,"v":14600},{"d":"2010-07-30","o":16.56,"h":16.9,"l":16.41,"c":16.53,"v":47400},{"d":"2010-08-02","o":16.84,"h":17.35,"l":16.71,"c":17.28,"v":13300},{"d":"2010-08-03","o":17.12,"h":17.42,"l":16.82,"c":16.93,"v":10900},{"d":"2010-08-04","o":17.03,"h":17.56,"l":17.03,"c":17.2,"v":26800},{"d":"2010-08-05","o":17.11,"h":17.3,"l":16.63,"c":16.66,"v":14300},{"d":"2010-08-06","o":16.47,"h":16.48,"l":16.07,"c":16.41,"v":26000},{"d":"2010-08-09","o":16.57,"h":17.32,"l":16.43,"c":17.3,"v":15900},{"d":"2010-08-10","o":17.05,"h":17.36,"l":16.71,"c":16.72,"v":21700},{"d":"2010-08-11","o":16.44,"h":16.73,"l":15.93,"c":16.01,"v":47500},{"d":"2010-08-12","o":15.82,"h":16.01,"l":15.75,"c":15.91,"v":20900},{"d":"2010-08-13","o":15.81,"h":16.17,"l":15.7,"c":15.72,"v":39200},{"d":"2010-08-16","o":15.65,"h":16.02,"l":15.65,"c":15.91,"v":29500},{"d":"2010-08-17","o":16.08,"h":16.26,"l":15.89,"c":15.99,"v":31500},{"d":"2010-08-18","o":15.9,"h":16.25,"l":15.85,"c":16.05,"v":21700},{"d":"2010-08-19","o":15.95,"h":16.01,"l":15.58,"c":15.6,"v":34600},{"d":"2010-08-20","o":15.51,"h":15.77,"l":15.51,"c":15.6,"v":41100},{"d":"2010-08-23","o":15.51,"h":15.65,"l":15.11,"c":15.28,"v":41200},{"d":"2010-08-24","o":15.12,"h":15.67,"l":15.12,"c":15.48,"v":72000},{"d":"2010-08-25","o":15.39,"h":15.67,"l":15.18,"c":15.6,"v":19300},{"d":"2010-08-26","o":15.7,"h":15.7,"l":15.21,"c":15.32,"v":20100},{"d":"2010-08-27","o":15.55,"h":15.68,"l":15.34,"c":15.67,"v":26900},{"d":"2010-08-30","o":15.65,"h":15.67,"l":15.08,"c":15.1,"v":32500},{"d":"2010-08-31","o":15.09,"h":15.39,"l":15,"c":15.28,"v":40900},{"d":"2010-09-01","o":15.55,"h":15.76,"l":15.48,"c":15.61,"v":42200},{"d":"2010-09-02","o":15.68,"h":16.12,"l":15.35,"c":15.78,"v":27400},{"d":"2010-09-03","o":15.92,"h":16.01,"l":15.45,"c":15.76,"v":29400},{"d":"2010-09-07","o":15.74,"h":15.74,"l":15.17,"c":15.25,"v":29600},{"d":"2010-09-08","o":15.34,"h":15.51,"l":15.2,"c":15.41,"v":24400},{"d":"2010-09-09","o":15.62,"h":15.62,"l":15.23,"c":15.39,"v":14100},{"d":"2010-09-10","o":15.48,"h":15.63,"l":15.24,"c":15.41,"v":12300},{"d":"2010-09-13","o":15.55,"h":16.22,"l":15.5,"c":16.04,"v":24000},{"d":"2010-09-14","o":16.03,"h":16.2,"l":15.92,"c":16.16,"v":15500},{"d":"2010-09-15","o":16.12,"h":16.51,"l":16.12,"c":16.51,"v":13900},{"d":"2010-09-16","o":16.51,"h":16.54,"l":15.95,"c":16.04,"v":18000},{"d":"2010-09-17","o":16.28,"h":16.28,"l":15.54,"c":16,"v":32200},{"d":"2010-09-20","o":15.99,"h":17.04,"l":15.79,"c":16.97,"v":20700},{"d":"2010-09-21","o":16.91,"h":17.37,"l":16.64,"c":17.06,"v":17200},{"d":"2010-09-22","o":17.01,"h":17.29,"l":16.56,"c":16.62,"v":7600},{"d":"2010-09-23","o":16.48,"h":16.76,"l":16.32,"c":16.35,"v":7100},{"d":"2010-09-24","o":16.62,"h":17.55,"l":16.62,"c":17.54,"v":21900},{"d":"2010-09-27","o":17.59,"h":17.61,"l":17.33,"c":17.37,"v":6000},{"d":"2010-09-28","o":17.46,"h":17.66,"l":17.22,"c":17.59,"v":12600},{"d":"2010-09-29","o":17.51,"h":17.87,"l":17.5,"c":17.78,"v":10900},{"d":"2010-09-30","o":17.85,"h":18,"l":17.07,"c":17.73,"v":15400},{"d":"2010-10-01","o":17.85,"h":17.9,"l":17.58,"c":17.76,"v":11800},{"d":"2010-10-04","o":17.55,"h":17.62,"l":17.37,"c":17.47,"v":8500},{"d":"2010-10-05","o":17.65,"h":18.38,"l":17.55,"c":18.35,"v":18300},{"d":"2010-10-06","o":18.41,"h":18.63,"l":18.36,"c":18.56,"v":10400},{"d":"2010-10-07","o":18.65,"h":18.65,"l":18.04,"c":18.16,"v":9500},{"d":"2010-10-08","o":18.05,"h":19.13,"l":18.05,"c":19.06,"v":14800},{"d":"2010-10-11","o":19.16,"h":19.62,"l":18.81,"c":19.28,"v":8100},{"d":"2010-10-12","o":19.16,"h":19.45,"l":19.01,"c":19.4,"v":6900},{"d":"2010-10-13","o":19.46,"h":20.03,"l":19.3,"c":19.9,"v":19500},{"d":"2010-10-14","o":19.82,"h":20.36,"l":19.58,"c":20.32,"v":9100},{"d":"2010-10-15","o":20.56,"h":20.56,"l":19.15,"c":19.18,"v":54500},{"d":"2010-10-18","o":19.26,"h":19.64,"l":19.14,"c":19.52,"v":5800},{"d":"2010-10-19","o":19.13,"h":19.62,"l":19.11,"c":19.25,"v":9700},{"d":"2010-10-20","o":19.43,"h":19.49,"l":19.11,"c":19.22,"v":6000},{"d":"2010-10-21","o":19.35,"h":19.35,"l":18.43,"c":18.5,"v":12100},{"d":"2010-10-22","o":18.52,"h":18.57,"l":18.24,"c":18.39,"v":6800},{"d":"2010-10-25","o":18.49,"h":18.49,"l":18.33,"c":18.36,"v":2600},{"d":"2010-10-26","o":18.19,"h":18.8,"l":18.14,"c":18.73,"v":6100},{"d":"2010-10-27","o":18.59,"h":18.67,"l":17.86,"c":18,"v":12900},{"d":"2010-10-28","o":18.22,"h":18.22,"l":17.07,"c":17.73,"v":6700},{"d":"2010-10-29","o":17.39,"h":17.72,"l":17.38,"c":17.7,"v":7400},{"d":"2010-11-01","o":17.38,"h":17.54,"l":17.09,"c":17.3,"v":15800},{"d":"2010-11-02","o":17.58,"h":17.79,"l":17.26,"c":17.73,"v":26700},{"d":"2010-11-03","o":17.7,"h":17.95,"l":17.5,"c":17.63,"v":9900},{"d":"2010-11-04","o":18.02,"h":19.64,"l":17.89,"c":19.63,"v":18800},{"d":"2010-11-05","o":19.58,"h":19.98,"l":19.38,"c":19.61,"v":19200},{"d":"2010-11-08","o":19.47,"h":19.91,"l":19.34,"c":19.58,"v":8600},{"d":"2010-11-09","o":19.51,"h":19.55,"l":19.28,"c":19.38,"v":7700},{"d":"2010-11-10","o":19.42,"h":19.93,"l":19.42,"c":19.93,"v":13100},{"d":"2010-11-11","o":19.68,"h":19.96,"l":19.57,"c":19.74,"v":1800},{"d":"2010-11-12","o":19.52,"h":19.98,"l":19.52,"c":19.87,"v":8900},{"d":"2010-11-15","o":19.94,"h":20.26,"l":19.93,"c":20.06,"v":6300},{"d":"2010-11-16","o":19.9,"h":20.36,"l":19.6,"c":19.95,"v":12700},{"d":"2010-11-17","o":19.67,"h":19.88,"l":19.65,"c":19.77,"v":12500},{"d":"2010-11-18","o":20.05,"h":20.88,"l":20.03,"c":20.65,"v":12500},{"d":"2010-11-19","o":20.68,"h":20.68,"l":19.94,"c":20.38,"v":13200},{"d":"2010-11-22","o":20.3,"h":20.74,"l":19.37,"c":20.12,"v":32700},{"d":"2010-11-23","o":19.79,"h":20.45,"l":19.48,"c":19.96,"v":10000},{"d":"2010-11-24","o":18.45,"h":20.58,"l":18.45,"c":20.58,"v":16000},{"d":"2010-11-26","o":20.35,"h":20.71,"l":19.75,"c":20.57,"v":7800},{"d":"2010-11-29","o":20.4,"h":21.12,"l":19.83,"c":21.05,"v":24400},{"d":"2010-11-30","o":20.83,"h":21.08,"l":20.37,"c":20.81,"v":30800},{"d":"2010-12-01","o":21.15,"h":21.44,"l":20.86,"c":21.08,"v":18300},{"d":"2010-12-02","o":21.03,"h":21.34,"l":20.9,"c":21.25,"v":7500},{"d":"2010-12-03","o":21.1,"h":21.47,"l":21.03,"c":21.39,"v":5800},{"d":"2010-12-06","o":21.27,"h":21.68,"l":20.92,"c":21.64,"v":7500},{"d":"2010-12-07","o":21.84,"h":21.84,"l":21.1,"c":21.22,"v":14400},{"d":"2010-12-08","o":21.25,"h":21.69,"l":20.49,"c":20.79,"v":16500},{"d":"2010-12-09","o":21.07,"h":21.71,"l":20.55,"c":21.63,"v":18300},{"d":"2010-12-10","o":21.85,"h":22.63,"l":21.71,"c":22.63,"v":6500},{"d":"2010-12-13","o":22.64,"h":23.15,"l":22.42,"c":22.97,"v":14800},{"d":"2010-12-14","o":23.14,"h":23.49,"l":22.55,"c":23.34,"v":22400},{"d":"2010-12-15","o":23.38,"h":23.54,"l":23.02,"c":23.27,"v":16700},{"d":"2010-12-16","o":22.98,"h":23.64,"l":22.98,"c":23.63,"v":12800},{"d":"2010-12-17","o":23.56,"h":23.63,"l":22.7,"c":22.75,"v":59900},{"d":"2010-12-20","o":22.99,"h":23.52,"l":22.56,"c":23.21,"v":28700},{"d":"2010-12-21","o":23.41,"h":23.55,"l":22.65,"c":23.14,"v":17500},{"d":"2010-12-22","o":23.29,"h":23.36,"l":22.6,"c":23.33,"v":14100},{"d":"2010-12-23","o":23.72,"h":23.75,"l":23,"c":23.63,"v":13100},{"d":"2010-12-27","o":23.84,"h":24.77,"l":23.44,"c":24.53,"v":27200},{"d":"2010-12-28","o":24.13,"h":25.16,"l":23.98,"c":25.1,"v":32800},{"d":"2010-12-29","o":24.6,"h":24.95,"l":24.6,"c":24.75,"v":5400},{"d":"2010-12-30","o":24.59,"h":24.62,"l":24.25,"c":24.44,"v":5500},{"d":"2010-12-31","o":24.59,"h":25.12,"l":24.49,"c":24.54,"v":7500},{"d":"2011-01-03","o":24.2,"h":25.12,"l":24.12,"c":24.89,"v":21500},{"d":"2011-01-04","o":25.02,"h":25.02,"l":23.64,"c":23.64,"v":7200},{"d":"2011-01-05","o":23.58,"h":24.39,"l":22.75,"c":23.15,"v":19000},{"d":"2011-01-06","o":23.07,"h":23.89,"l":22.5,"c":23.42,"v":13400},{"d":"2011-01-07","o":23.91,"h":23.91,"l":22.94,"c":23.3,"v":18300},{"d":"2011-01-10","o":23.11,"h":23.58,"l":22.39,"c":22.47,"v":20800},{"d":"2011-01-11","o":22.53,"h":23.12,"l":22.41,"c":23.06,"v":10600},{"d":"2011-01-12","o":23.3,"h":23.47,"l":22.83,"c":23.32,"v":25300},{"d":"2011-01-13","o":23.35,"h":23.35,"l":22.09,"c":22.6,"v":28400},{"d":"2011-01-14","o":22.5,"h":22.54,"l":21.37,"c":22.52,"v":21400},{"d":"2011-01-18","o":22.32,"h":23.03,"l":20.28,"c":22.15,"v":38900},{"d":"2011-01-19","o":22.12,"h":22.12,"l":20.33,"c":20.73,"v":68200},{"d":"2011-01-20","o":20.61,"h":21.64,"l":20.26,"c":20.61,"v":34200},{"d":"2011-01-21","o":20.81,"h":22.75,"l":20.2,"c":20.74,"v":40600},{"d":"2011-01-24","o":20.65,"h":21.21,"l":20.64,"c":20.98,"v":8800},{"d":"2011-01-25","o":20.74,"h":21.42,"l":20.66,"c":21.19,"v":53100},{"d":"2011-01-26","o":21.39,"h":22.22,"l":21.23,"c":21.48,"v":21600},{"d":"2011-01-27","o":21.52,"h":22.2,"l":20.9,"c":20.92,"v":20500},{"d":"2011-01-28","o":21,"h":21.66,"l":19.12,"c":19.12,"v":36000},{"d":"2011-01-31","o":18.65,"h":19.64,"l":18.52,"c":18.65,"v":54700},{"d":"2011-02-01","o":18.86,"h":19.26,"l":18.82,"c":18.96,"v":15500},{"d":"2011-02-02","o":18.82,"h":19.34,"l":18.53,"c":19.04,"v":10800},{"d":"2011-02-03","o":19.13,"h":19.13,"l":18.64,"c":18.88,"v":15000},{"d":"2011-02-04","o":18.84,"h":19.08,"l":18.12,"c":18.26,"v":17500},{"d":"2011-02-07","o":18.28,"h":19.11,"l":18.28,"c":18.89,"v":18200},{"d":"2011-02-08","o":18.85,"h":19.44,"l":18.85,"c":19.11,"v":7400},{"d":"2011-02-09","o":19.08,"h":19.42,"l":18.93,"c":19.19,"v":11300},{"d":"2011-02-10","o":19.07,"h":19.43,"l":19.07,"c":19.17,"v":15200},{"d":"2011-02-11","o":19.03,"h":19.52,"l":19.03,"c":19.5,"v":22200},{"d":"2011-02-14","o":19.34,"h":20.1,"l":19.34,"c":19.51,"v":9200},{"d":"2011-02-15","o":19.5,"h":19.87,"l":19.01,"c":19.52,"v":37100},{"d":"2011-02-16","o":19.68,"h":20.34,"l":19.68,"c":20.34,"v":11400},{"d":"2011-02-17","o":20.69,"h":20.9,"l":20.01,"c":20.75,"v":13000},{"d":"2011-02-18","o":20.84,"h":21,"l":20.45,"c":20.74,"v":28600},{"d":"2011-02-22","o":21.99,"h":21.99,"l":19.85,"c":19.94,"v":15400},{"d":"2011-02-23","o":20.07,"h":20.08,"l":19.44,"c":19.6,"v":10600},{"d":"2011-02-24","o":19.68,"h":19.8,"l":19.16,"c":19.25,"v":25100},{"d":"2011-02-25","o":19.25,"h":19.57,"l":19,"c":19.56,"v":35700},{"d":"2011-02-28","o":19.79,"h":19.96,"l":19.65,"c":19.95,"v":12000},{"d":"2011-03-01","o":19.97,"h":19.97,"l":19.42,"c":19.45,"v":14400},{"d":"2011-03-02","o":19.53,"h":19.81,"l":19.48,"c":19.67,"v":9100},{"d":"2011-03-03","o":19.95,"h":20.63,"l":19.71,"c":19.97,"v":25700},{"d":"2011-03-04","o":19.9,"h":19.93,"l":19.49,"c":19.61,"v":19900},{"d":"2011-03-07","o":19.72,"h":19.8,"l":19.11,"c":19.14,"v":10700},{"d":"2011-03-08","o":19.4,"h":20.13,"l":18.93,"c":20.12,"v":10800},{"d":"2011-03-09","o":20.09,"h":20.87,"l":19.74,"c":20.77,"v":14800},{"d":"2011-03-10","o":20.26,"h":20.36,"l":20.08,"c":20.24,"v":17600},{"d":"2011-03-11","o":20.19,"h":20.57,"l":20.06,"c":20.21,"v":14600},{"d":"2011-03-14","o":19.92,"h":20.08,"l":19.82,"c":19.9,"v":12300},{"d":"2011-03-15","o":19.19,"h":19.79,"l":18.95,"c":19.58,"v":17700},{"d":"2011-03-16","o":19.6,"h":19.75,"l":18.9,"c":19.38,"v":35200},{"d":"2011-03-17","o":19.83,"h":19.89,"l":18.92,"c":19.35,"v":42500},{"d":"2011-03-18","o":19.52,"h":20.73,"l":19.12,"c":19.41,"v":79400},{"d":"2011-03-21","o":19.71,"h":20.67,"l":19.19,"c":20.62,"v":53600},{"d":"2011-03-22","o":20.67,"h":21.02,"l":20.34,"c":20.45,"v":26700},{"d":"2011-03-23","o":20.34,"h":20.53,"l":20.1,"c":20.45,"v":6800},{"d":"2011-03-24","o":20.8,"h":20.83,"l":19.76,"c":19.89,"v":39400},{"d":"2011-03-25","o":20.2,"h":20.61,"l":20.09,"c":20.48,"v":11100},{"d":"2011-03-28","o":20.46,"h":20.71,"l":20.05,"c":20.43,"v":13000},{"d":"2011-03-29","o":20.4,"h":20.47,"l":20.27,"c":20.39,"v":5800},{"d":"2011-03-30","o":20.04,"h":20.61,"l":20.04,"c":20.6,"v":5000},{"d":"2011-03-31","o":20.6,"h":20.89,"l":20.57,"c":20.88,"v":9300},{"d":"2011-04-01","o":21,"h":21.47,"l":20.9,"c":21.02,"v":26800},{"d":"2011-04-04","o":21.18,"h":21.18,"l":20.45,"c":20.89,"v":13600},{"d":"2011-04-05","o":20.76,"h":21,"l":20.59,"c":20.99,"v":8700},{"d":"2011-04-06","o":21,"h":21.12,"l":20.95,"c":21,"v":11300},{"d":"2011-04-07","o":21.05,"h":21.05,"l":20.74,"c":20.82,"v":5200},{"d":"2011-04-08","o":21.03,"h":21.03,"l":20.43,"c":20.43,"v":3700},{"d":"2011-04-11","o":20.53,"h":20.53,"l":19.7,"c":19.78,"v":7900},{"d":"2011-04-12","o":19.41,"h":19.83,"l":19.2,"c":19.2,"v":9400},{"d":"2011-04-13","o":19.65,"h":19.65,"l":18.82,"c":18.85,"v":14300},{"d":"2011-04-14","o":18.73,"h":18.96,"l":18.62,"c":18.9,"v":8100},{"d":"2011-04-15","o":18.82,"h":19.64,"l":18.79,"c":19.61,"v":23600},{"d":"2011-04-18","o":19.14,"h":19.58,"l":19.14,"c":19.25,"v":10300},{"d":"2011-04-19","o":19.36,"h":19.38,"l":19.25,"c":19.33,"v":4600},{"d":"2011-04-20","o":19.74,"h":19.87,"l":19.71,"c":19.84,"v":8300},{"d":"2011-04-21","o":20.07,"h":20.07,"l":19.79,"c":19.83,"v":4500},{"d":"2011-04-25","o":19.77,"h":19.77,"l":19.63,"c":19.63,"v":3500},{"d":"2011-04-26","o":19.51,"h":20.01,"l":19.51,"c":19.88,"v":9100},{"d":"2011-04-27","o":19.84,"h":19.85,"l":19.55,"c":19.83,"v":4700},{"d":"2011-04-28","o":19.84,"h":20.03,"l":19.73,"c":20.01,"v":2800},{"d":"2011-04-29","o":20.05,"h":20.46,"l":20,"c":20.31,"v":20000},{"d":"2011-05-02","o":20.44,"h":20.44,"l":19.76,"c":19.85,"v":12000},{"d":"2011-05-03","o":19.86,"h":19.9,"l":19.7,"c":19.74,"v":4200},{"d":"2011-05-04","o":19.7,"h":19.71,"l":19.49,"c":19.5,"v":11000},{"d":"2011-05-05","o":19.6,"h":19.7,"l":19.5,"c":19.5,"v":12800},{"d":"2011-05-06","o":19.73,"h":20.19,"l":19.73,"c":19.94,"v":9600},{"d":"2011-05-09","o":20.01,"h":20.34,"l":20,"c":20.3,"v":4600},{"d":"2011-05-10","o":20.33,"h":20.94,"l":20.29,"c":20.91,"v":21100},{"d":"2011-05-11","o":20.73,"h":21,"l":20.16,"c":20.17,"v":8300},{"d":"2011-05-12","o":20.13,"h":20.81,"l":19.95,"c":20.76,"v":7000},{"d":"2011-05-13","o":20.68,"h":20.7,"l":20.05,"c":20.11,"v":6000},{"d":"2011-05-16","o":20,"h":20.13,"l":19.82,"c":19.89,"v":24100},{"d":"2011-05-17","o":19.72,"h":20.24,"l":19.63,"c":19.78,"v":36200},{"d":"2011-05-18","o":19.9,"h":20.03,"l":19.83,"c":20.02,"v":8200},{"d":"2011-05-19","o":20.16,"h":20.2,"l":20.01,"c":20.07,"v":9100},{"d":"2011-05-20","o":19.93,"h":20.1,"l":19.6,"c":19.6,"v":17100},{"d":"2011-05-23","o":19.21,"h":19.37,"l":19.15,"c":19.15,"v":7000},{"d":"2011-05-24","o":19.32,"h":19.5,"l":19.32,"c":19.5,"v":29000},{"d":"2011-05-25","o":19.43,"h":20.02,"l":19.43,"c":19.87,"v":11600},{"d":"2011-05-26","o":19.8,"h":20.76,"l":19.8,"c":20.76,"v":9000},{"d":"2011-05-27","o":20.75,"h":20.75,"l":20.22,"c":20.22,"v":10000},{"d":"2011-05-31","o":20.23,"h":20.28,"l":20.08,"c":20.08,"v":35700},{"d":"2011-06-01","o":20.03,"h":20.05,"l":19.05,"c":19.05,"v":23000},{"d":"2011-06-02","o":19.1,"h":19.59,"l":19,"c":19.11,"v":25600},{"d":"2011-06-03","o":19,"h":22.51,"l":19,"c":19.06,"v":17000},{"d":"2011-06-06","o":19.04,"h":19.24,"l":18.31,"c":18.32,"v":27300},{"d":"2011-06-07","o":18.54,"h":18.54,"l":18.2,"c":18.22,"v":7900},{"d":"2011-06-08","o":18.11,"h":18.43,"l":18.11,"c":18.16,"v":9800},{"d":"2011-06-09","o":18.21,"h":18.25,"l":18.01,"c":18.1,"v":6100},{"d":"2011-06-10","o":18.03,"h":18.07,"l":15.82,"c":15.96,"v":37500},{"d":"2011-06-13","o":15.83,"h":16.78,"l":15.73,"c":16.65,"v":36600},{"d":"2011-06-14","o":16.89,"h":17.18,"l":16.62,"c":16.94,"v":52300},{"d":"2011-06-15","o":16.79,"h":16.9,"l":16.58,"c":16.72,"v":22100},{"d":"2011-06-16","o":16.84,"h":18.08,"l":16.84,"c":17.78,"v":25200},{"d":"2011-06-17","o":17.95,"h":18.35,"l":17.48,"c":17.48,"v":31000},{"d":"2011-06-20","o":17.46,"h":18.14,"l":17.16,"c":17.77,"v":14600},{"d":"2011-06-21","o":17.17,"h":18.33,"l":17.17,"c":18.29,"v":30900},{"d":"2011-06-22","o":18.18,"h":18.63,"l":17.3,"c":17.3,"v":8400},{"d":"2011-06-23","o":16.94,"h":17.72,"l":16.65,"c":17.5,"v":7400},{"d":"2011-06-24","o":17.61,"h":18.21,"l":17.4,"c":17.4,"v":100400},{"d":"2011-06-27","o":17.45,"h":17.87,"l":17.38,"c":17.85,"v":19300},{"d":"2011-06-28","o":17.88,"h":18.01,"l":17.41,"c":17.61,"v":30200},{"d":"2011-06-29","o":17.74,"h":17.74,"l":17,"c":17.07,"v":13600},{"d":"2011-06-30","o":17.2,"h":17.38,"l":17,"c":17.32,"v":51000},{"d":"2011-07-01","o":17.34,"h":17.94,"l":17.1,"c":17.77,"v":22300},{"d":"2011-07-05","o":17.77,"h":17.77,"l":17.18,"c":17.73,"v":9600},{"d":"2011-07-06","o":17.61,"h":17.77,"l":17.12,"c":17.75,"v":24700},{"d":"2011-07-07","o":18,"h":18.4,"l":17.4,"c":18.25,"v":64500},{"d":"2011-07-08","o":17.81,"h":18.27,"l":17.79,"c":17.96,"v":7200},{"d":"2011-07-11","o":17.69,"h":17.8,"l":17.38,"c":17.38,"v":18800},{"d":"2011-07-12","o":17.34,"h":17.88,"l":17.11,"c":17.11,"v":23800},{"d":"2011-07-13","o":17.19,"h":17.52,"l":16.9,"c":17.39,"v":7400},{"d":"2011-07-14","o":17.43,"h":17.44,"l":16.95,"c":16.95,"v":5400},{"d":"2011-07-15","o":17.02,"h":18.04,"l":16.87,"c":17.74,"v":20400},{"d":"2011-07-18","o":17.74,"h":17.82,"l":17.19,"c":17.27,"v":11000},{"d":"2011-07-19","o":17.56,"h":17.75,"l":17.17,"c":17.6,"v":19500},{"d":"2011-07-20","o":17.31,"h":17.59,"l":17.16,"c":17.33,"v":7100},{"d":"2011-07-21","o":17.45,"h":17.76,"l":17.3,"c":17.75,"v":4800},{"d":"2011-07-22","o":17.63,"h":17.64,"l":17.02,"c":17.24,"v":16800},{"d":"2011-07-25","o":16.98,"h":17.28,"l":16.94,"c":16.99,"v":8400},{"d":"2011-07-26","o":16.52,"h":16.88,"l":16.52,"c":16.59,"v":10800},{"d":"2011-07-27","o":16.5,"h":16.73,"l":16,"c":16.05,"v":19000},{"d":"2011-07-28","o":16.06,"h":16.7,"l":16.06,"c":16.65,"v":16500},{"d":"2011-07-29","o":16.36,"h":16.65,"l":16.36,"c":16.62,"v":5300},{"d":"2011-08-01","o":16.75,"h":17.45,"l":16.49,"c":17.28,"v":38000},{"d":"2011-08-02","o":17.21,"h":17.5,"l":16.74,"c":16.79,"v":22300},{"d":"2011-08-03","o":16.89,"h":17.31,"l":16.7,"c":17.21,"v":32900},{"d":"2011-08-04","o":16.95,"h":17.26,"l":16.78,"c":16.78,"v":23200},{"d":"2011-08-05","o":17,"h":17.09,"l":16.56,"c":16.63,"v":8200},{"d":"2011-08-08","o":16.51,"h":17.21,"l":16.21,"c":16.3,"v":29100},{"d":"2011-08-09","o":16.9,"h":19.87,"l":14.46,"c":16.77,"v":35500},{"d":"2011-08-10","o":16.26,"h":17.46,"l":13.51,"c":13.68,"v":31900},{"d":"2011-08-11","o":13.87,"h":14.82,"l":13.51,"c":13.94,"v":134000},{"d":"2011-08-12","o":14.06,"h":14.55,"l":13.66,"c":13.95,"v":16800},{"d":"2011-08-15","o":14.07,"h":14.62,"l":13.89,"c":14.62,"v":12100},{"d":"2011-08-16","o":14.38,"h":14.64,"l":14,"c":14.22,"v":19700},{"d":"2011-08-17","o":14.35,"h":14.57,"l":14.02,"c":14.1,"v":7700},{"d":"2011-08-18","o":13.57,"h":14.32,"l":13.22,"c":13.45,"v":25800},{"d":"2011-08-19","o":13.23,"h":14.16,"l":13.23,"c":13.68,"v":17100},{"d":"2011-08-22","o":14.23,"h":14.28,"l":13.52,"c":13.84,"v":23400},{"d":"2011-08-23","o":13.96,"h":14.64,"l":13.31,"c":14.55,"v":19300},{"d":"2011-08-24","o":14.45,"h":15.62,"l":14.05,"c":15.59,"v":5100},{"d":"2011-08-25","o":15.81,"h":15.81,"l":15.04,"c":15.08,"v":12000},{"d":"2011-08-26","o":15.02,"h":15.74,"l":15.02,"c":15.51,"v":10300},{"d":"2011-08-29","o":15.74,"h":16.3,"l":15.3,"c":16.17,"v":28100},{"d":"2011-08-30","o":15.78,"h":16.36,"l":15.78,"c":16.33,"v":11600},{"d":"2011-08-31","o":16.33,"h":16.37,"l":15.16,"c":15.86,"v":52800},{"d":"2011-09-01","o":15.96,"h":16.35,"l":14.54,"c":14.65,"v":12800},{"d":"2011-09-02","o":14.27,"h":14.3,"l":12.86,"c":12.86,"v":31000},{"d":"2011-09-06","o":12.51,"h":13.67,"l":12.51,"c":13.1,"v":14700},{"d":"2011-09-07","o":13.4,"h":15.02,"l":13.4,"c":14.34,"v":16300},{"d":"2011-09-08","o":14.25,"h":14.71,"l":13.42,"c":13.5,"v":10400},{"d":"2011-09-09","o":13.37,"h":13.37,"l":12.51,"c":12.68,"v":44700},{"d":"2011-09-12","o":12.46,"h":12.99,"l":12.44,"c":12.74,"v":12500},{"d":"2011-09-13","o":12.81,"h":13.9,"l":12.81,"c":13.71,"v":10800},{"d":"2011-09-14","o":13.92,"h":14.35,"l":13.27,"c":14.14,"v":35800},{"d":"2011-09-15","o":14.25,"h":14.25,"l":13.92,"c":14.15,"v":8400},{"d":"2011-09-16","o":14.29,"h":14.29,"l":13.8,"c":14.03,"v":24100},{"d":"2011-09-19","o":13.69,"h":13.69,"l":12.9,"c":12.9,"v":7900},{"d":"2011-09-20","o":13,"h":13.29,"l":12.61,"c":12.67,"v":23000},{"d":"2011-09-21","o":12.71,"h":12.71,"l":12.07,"c":12.14,"v":28000},{"d":"2011-09-22","o":11.67,"h":12.49,"l":11.67,"c":11.83,"v":23800},{"d":"2011-09-23","o":11.87,"h":12.21,"l":11.87,"c":11.91,"v":9900},{"d":"2011-09-26","o":11.63,"h":12.57,"l":11.53,"c":12.48,"v":5700},{"d":"2011-09-27","o":12.88,"h":13.67,"l":11.8,"c":13.08,"v":16700},{"d":"2011-09-28","o":14.1,"h":14.1,"l":12.55,"c":12.55,"v":16200},{"d":"2011-09-29","o":12.98,"h":13.05,"l":12.39,"c":12.92,"v":12500},{"d":"2011-09-30","o":12.7,"h":13.26,"l":12.03,"c":12.11,"v":22600},{"d":"2011-10-03","o":12.06,"h":12.71,"l":11.85,"c":11.86,"v":25500},{"d":"2011-10-04","o":11.78,"h":15.34,"l":11.76,"c":13.23,"v":31300},{"d":"2011-10-05","o":13.28,"h":13.57,"l":12.86,"c":13.56,"v":14000},{"d":"2011-10-06","o":13.52,"h":13.81,"l":13.18,"c":13.75,"v":14000},{"d":"2011-10-07","o":13.75,"h":13.75,"l":12.28,"c":12.67,"v":15400},{"d":"2011-10-10","o":13.26,"h":13.76,"l":12.64,"c":13.74,"v":20600},{"d":"2011-10-11","o":13.58,"h":14.21,"l":13.05,"c":13.42,"v":14800},{"d":"2011-10-12","o":13.15,"h":13.81,"l":12.63,"c":13.75,"v":16700},{"d":"2011-10-13","o":13.32,"h":13.74,"l":13.32,"c":13.71,"v":4300},{"d":"2011-10-14","o":13.94,"h":15.31,"l":13.89,"c":15.31,"v":14500},{"d":"2011-10-17","o":15.04,"h":15.31,"l":14.29,"c":14.65,"v":19500},{"d":"2011-10-18","o":14.78,"h":15.99,"l":14.47,"c":15.35,"v":47200},{"d":"2011-10-19","o":15,"h":15.61,"l":15,"c":15.06,"v":8800},{"d":"2011-10-20","o":15.17,"h":15.17,"l":14.92,"c":15.04,"v":6800},{"d":"2011-10-21","o":15.41,"h":15.77,"l":14.97,"c":15.57,"v":17000},{"d":"2011-10-24","o":15.5,"h":16.38,"l":15.5,"c":16.35,"v":12800},{"d":"2011-10-25","o":16.21,"h":16.59,"l":15.53,"c":15.78,"v":17900},{"d":"2011-10-26","o":16.12,"h":16.19,"l":15.28,"c":15.89,"v":16300},{"d":"2011-10-27","o":16.6,"h":18.35,"l":15.96,"c":18.14,"v":54100},{"d":"2011-10-28","o":18.05,"h":18.2,"l":17.57,"c":17.81,"v":26900},{"d":"2011-10-31","o":17.41,"h":17.76,"l":16.82,"c":17.01,"v":13600},{"d":"2011-11-01","o":16.17,"h":17.99,"l":15.5,"c":15.53,"v":22300},{"d":"2011-11-02","o":16.04,"h":16.16,"l":14.3,"c":14.63,"v":33600},{"d":"2011-11-03","o":14.92,"h":14.92,"l":14.13,"c":14.86,"v":31800},{"d":"2011-11-04","o":14.6,"h":14.62,"l":13.68,"c":14.19,"v":9400},{"d":"2011-11-07","o":14.23,"h":14.65,"l":14,"c":14.48,"v":10400},{"d":"2011-11-08","o":14.62,"h":14.72,"l":13.57,"c":14.13,"v":28500},{"d":"2011-11-09","o":13.67,"h":14.01,"l":13.54,"c":13.6,"v":23000},{"d":"2011-11-10","o":13.96,"h":13.96,"l":13.2,"c":13.41,"v":45400},{"d":"2011-11-11","o":13.41,"h":13.95,"l":13.35,"c":13.66,"v":30000},{"d":"2011-11-14","o":13.54,"h":13.63,"l":13.15,"c":13.23,"v":41500},{"d":"2011-11-15","o":13.59,"h":13.7,"l":13.2,"c":13.23,"v":33700},{"d":"2011-11-16","o":13.01,"h":13.39,"l":13,"c":13,"v":51800},{"d":"2011-11-17","o":13.03,"h":13.11,"l":12.85,"c":12.93,"v":43200},{"d":"2011-11-18","o":13,"h":13.34,"l":13,"c":13.17,"v":17200},{"d":"2011-11-21","o":12.8,"h":13.26,"l":12.8,"c":12.85,"v":15100},{"d":"2011-11-22","o":12.81,"h":13.48,"l":12.6,"c":12.6,"v":15600},{"d":"2011-11-23","o":12.5,"h":12.67,"l":11.47,"c":11.71,"v":40500},{"d":"2011-11-25","o":11.72,"h":11.82,"l":11,"c":11,"v":13300},{"d":"2011-11-28","o":11.59,"h":11.97,"l":11.55,"c":11.7,"v":32100},{"d":"2011-11-29","o":11.81,"h":11.81,"l":11.07,"c":11.3,"v":13200},{"d":"2011-11-30","o":12,"h":12.87,"l":11.82,"c":12.73,"v":53700},{"d":"2011-12-01","o":12.59,"h":12.8,"l":11.62,"c":11.78,"v":27300},{"d":"2011-12-02","o":12.07,"h":12.09,"l":11.64,"c":11.92,"v":8800},{"d":"2011-12-05","o":12.14,"h":12.88,"l":12.05,"c":12.7,"v":23200},{"d":"2011-12-06","o":12.68,"h":12.68,"l":12.37,"c":12.48,"v":18400},{"d":"2011-12-07","o":12.28,"h":12.57,"l":12.28,"c":12.5,"v":15300},{"d":"2011-12-08","o":12.37,"h":12.37,"l":11.53,"c":11.56,"v":15100},{"d":"2011-12-09","o":11.63,"h":12.08,"l":11.61,"c":11.7,"v":41700},{"d":"2011-12-12","o":11.53,"h":11.77,"l":11.27,"c":11.38,"v":15700},{"d":"2011-12-13","o":11.54,"h":11.7,"l":11.11,"c":11.22,"v":20700},{"d":"2011-12-14","o":12.7,"h":12.7,"l":11.58,"c":12.08,"v":63300},{"d":"2011-12-15","o":12.33,"h":12.33,"l":10.88,"c":11.38,"v":31300},{"d":"2011-12-16","o":11.53,"h":12.25,"l":11.12,"c":11.39,"v":61100},{"d":"2011-12-19","o":11.57,"h":12.06,"l":10.89,"c":10.91,"v":98600},{"d":"2011-12-20","o":11.32,"h":12.19,"l":11.25,"c":12.14,"v":32800},{"d":"2011-12-21","o":12.15,"h":12.28,"l":11.6,"c":12.23,"v":47200},{"d":"2011-12-22","o":12.28,"h":13.18,"l":12.2,"c":13.1,"v":55100},{"d":"2011-12-23","o":13.14,"h":13.14,"l":12.79,"c":13.1,"v":39700},{"d":"2011-12-27","o":13.06,"h":13.58,"l":13.06,"c":13.43,"v":19200},{"d":"2011-12-28","o":13.04,"h":13.41,"l":12.55,"c":12.8,"v":38100},{"d":"2011-12-29","o":12.81,"h":13.33,"l":12.81,"c":13.08,"v":21800},{"d":"2011-12-30","o":13.13,"h":13.95,"l":13.13,"c":13.66,"v":33100},{"d":"2012-01-03","o":14.04,"h":14.48,"l":13.59,"c":13.92,"v":22000},{"d":"2012-01-04","o":13.83,"h":13.83,"l":13.13,"c":13.33,"v":38900},{"d":"2012-01-05","o":13.24,"h":13.47,"l":12.86,"c":13.28,"v":14400},{"d":"2012-01-06","o":13.23,"h":13.28,"l":13.05,"c":13.16,"v":17600},{"d":"2012-01-09","o":13.3,"h":13.3,"l":13.01,"c":13.14,"v":11300},{"d":"2012-01-10","o":13.42,"h":13.72,"l":13.23,"c":13.4,"v":16000},{"d":"2012-01-11","o":13.25,"h":13.96,"l":13.25,"c":13.89,"v":10100},{"d":"2012-01-12","o":13.91,"h":13.94,"l":13.7,"c":13.86,"v":16300},{"d":"2012-01-13","o":13.58,"h":13.82,"l":13.44,"c":13.52,"v":24900},{"d":"2012-01-17","o":13.69,"h":13.69,"l":13.24,"c":13.4,"v":58300},{"d":"2012-01-18","o":13.42,"h":14.81,"l":13.24,"c":14.53,"v":20200},{"d":"2012-01-19","o":14.73,"h":14.92,"l":14.38,"c":14.72,"v":13900},{"d":"2012-01-20","o":14.65,"h":14.96,"l":13.9,"c":14.51,"v":31400},{"d":"2012-01-23","o":14.58,"h":14.8,"l":14.58,"c":14.76,"v":6400},{"d":"2012-01-24","o":14.59,"h":15.45,"l":14.35,"c":15.35,"v":12900},{"d":"2012-01-25","o":15.35,"h":16.41,"l":14.9,"c":16.18,"v":13400},{"d":"2012-01-26","o":16.21,"h":16.5,"l":15.5,"c":15.97,"v":27600},{"d":"2012-01-27","o":15.93,"h":16.14,"l":14.41,"c":14.78,"v":90500},{"d":"2012-01-30","o":14.58,"h":14.7,"l":14.27,"c":14.36,"v":26100},{"d":"2012-01-31","o":14.55,"h":14.55,"l":13.76,"c":14.22,"v":112600},{"d":"2012-02-01","o":14.39,"h":14.4,"l":14.14,"c":14.27,"v":39900},{"d":"2012-02-02","o":14.25,"h":14.3,"l":14.05,"c":14.22,"v":20500},{"d":"2012-02-03","o":14.55,"h":14.98,"l":14.16,"c":14.24,"v":46000},{"d":"2012-02-06","o":14.17,"h":14.4,"l":14.01,"c":14.13,"v":56400},{"d":"2012-02-07","o":14.16,"h":14.31,"l":14.01,"c":14.09,"v":37400},{"d":"2012-02-08","o":14.09,"h":14.3,"l":14.05,"c":14.21,"v":16200},{"d":"2012-02-09","o":14.21,"h":14.29,"l":14.04,"c":14.22,"v":41300},{"d":"2012-02-10","o":14.01,"h":14.08,"l":13.88,"c":13.89,"v":9300},{"d":"2012-02-13","o":14.14,"h":14.34,"l":14.05,"c":14.27,"v":15800},{"d":"2012-02-14","o":14.11,"h":14.15,"l":13.69,"c":13.8,"v":30500},{"d":"2012-02-15","o":13.91,"h":14.02,"l":13.66,"c":13.7,"v":18300},{"d":"2012-02-16","o":13.74,"h":14.21,"l":13.74,"c":14,"v":36300},{"d":"2012-02-17","o":14.08,"h":14.11,"l":13.93,"c":13.97,"v":21200},{"d":"2012-02-21","o":14.22,"h":14.22,"l":13.34,"c":13.6,"v":166100},{"d":"2012-02-22","o":13.68,"h":14,"l":13.58,"c":13.84,"v":135700},{"d":"2012-02-23","o":13.81,"h":15.35,"l":13.81,"c":15.3,"v":32000},{"d":"2012-02-24","o":15.33,"h":15.44,"l":15.17,"c":15.26,"v":9000},{"d":"2012-02-27","o":15.09,"h":15.2,"l":14.85,"c":15.09,"v":10900},{"d":"2012-02-28","o":15.06,"h":15.55,"l":15.06,"c":15.32,"v":15100},{"d":"2012-02-29","o":15.31,"h":15.31,"l":14.06,"c":14.21,"v":26400},{"d":"2012-03-01","o":14.37,"h":15.36,"l":14.25,"c":14.8,"v":24300},{"d":"2012-03-02","o":14.8,"h":15.12,"l":13.88,"c":13.93,"v":59600},{"d":"2012-03-05","o":13.9,"h":14.1,"l":13.24,"c":13.47,"v":32900},{"d":"2012-03-06","o":13.25,"h":13.4,"l":13.21,"c":13.26,"v":27800},{"d":"2012-03-07","o":13.36,"h":14.01,"l":13.19,"c":13.93,"v":43400},{"d":"2012-03-08","o":14.02,"h":14.63,"l":14,"c":14.56,"v":44900},{"d":"2012-03-09","o":14.51,"h":15.3,"l":14.51,"c":15.04,"v":35400},{"d":"2012-03-12","o":15.1,"h":15.89,"l":14.54,"c":15.78,"v":16200},{"d":"2012-03-13","o":15.92,"h":16.4,"l":15.61,"c":16.35,"v":32600},{"d":"2012-03-14","o":16.38,"h":16.73,"l":15.15,"c":15.48,"v":37200},{"d":"2012-03-15","o":15.52,"h":15.64,"l":15.1,"c":15.6,"v":12600},{"d":"2012-03-16","o":15.7,"h":16.69,"l":15.34,"c":16.45,"v":43800},{"d":"2012-03-19","o":16.47,"h":17.17,"l":15.79,"c":16.87,"v":40500},{"d":"2012-03-20","o":16.72,"h":17.14,"l":16.55,"c":16.86,"v":51200},{"d":"2012-03-21","o":17,"h":17.51,"l":16.92,"c":17.37,"v":17100},{"d":"2012-03-22","o":17.07,"h":17.52,"l":16.98,"c":17.49,"v":24000},{"d":"2012-03-23","o":17.55,"h":17.85,"l":17.18,"c":17.8,"v":15300},{"d":"2012-03-26","o":18.03,"h":18.46,"l":17.86,"c":18.46,"v":44800},{"d":"2012-03-27","o":18.54,"h":19.13,"l":18.52,"c":18.63,"v":34300},{"d":"2012-03-28","o":18.62,"h":18.94,"l":18.25,"c":18.65,"v":24100},{"d":"2012-03-29","o":18.45,"h":19.14,"l":18.27,"c":18.38,"v":32300},{"d":"2012-03-30","o":18.61,"h":18.95,"l":18,"c":18,"v":60400},{"d":"2012-04-02","o":17.85,"h":18.56,"l":17.85,"c":18.19,"v":29200},{"d":"2012-04-03","o":18.16,"h":18.32,"l":18.04,"c":18.13,"v":42400},{"d":"2012-04-04","o":17.95,"h":18.2,"l":17.95,"c":18.17,"v":25200},{"d":"2012-04-05","o":18.13,"h":18.17,"l":17.98,"c":18,"v":3500},{"d":"2012-04-09","o":17.49,"h":18.11,"l":17.48,"c":17.83,"v":53800},{"d":"2012-04-10","o":17.8,"h":17.81,"l":16.37,"c":16.42,"v":34800},{"d":"2012-04-11","o":16.73,"h":16.76,"l":16.32,"c":16.73,"v":24000},{"d":"2012-04-12","o":16.75,"h":18,"l":16.75,"c":17.67,"v":36700},{"d":"2012-04-13","o":17.49,"h":17.52,"l":16.5,"c":16.8,"v":28400},{"d":"2012-04-16","o":16.83,"h":17.75,"l":16.56,"c":17.61,"v":27400},{"d":"2012-04-17","o":17.84,"h":18.15,"l":17.66,"c":17.86,"v":28200},{"d":"2012-04-18","o":17.66,"h":17.66,"l":16.77,"c":16.86,"v":18700},{"d":"2012-04-19","o":16.93,"h":17.13,"l":16.56,"c":16.67,"v":28300},{"d":"2012-04-20","o":17.05,"h":17.05,"l":15.76,"c":16.15,"v":33600},{"d":"2012-04-23","o":15.82,"h":16.02,"l":15.68,"c":15.69,"v":18300},{"d":"2012-04-24","o":15.65,"h":16.48,"l":15.65,"c":16.36,"v":15100},{"d":"2012-04-25","o":16.67,"h":17.29,"l":16.67,"c":17.17,"v":20700},{"d":"2012-04-26","o":17.07,"h":17.93,"l":17.07,"c":17.78,"v":11200},{"d":"2012-04-27","o":17.76,"h":18.85,"l":17.76,"c":18.83,"v":29400},{"d":"2012-04-30","o":18.71,"h":19.52,"l":17.94,"c":17.95,"v":19000},{"d":"2012-05-01","o":17.93,"h":18.95,"l":17.37,"c":17.7,"v":38000},{"d":"2012-05-02","o":17.51,"h":17.7,"l":17.32,"c":17.44,"v":17200},{"d":"2012-05-03","o":17.53,"h":17.71,"l":17.44,"c":17.46,"v":16000},{"d":"2012-05-04","o":17.38,"h":17.38,"l":16.18,"c":16.31,"v":20900},{"d":"2012-05-07","o":16.22,"h":16.81,"l":16.22,"c":16.47,"v":16000},{"d":"2012-05-08","o":16.27,"h":16.6,"l":15.99,"c":16.54,"v":13200},{"d":"2012-05-09","o":16.28,"h":16.65,"l":16.28,"c":16.54,"v":8500},{"d":"2012-05-10","o":16.77,"h":16.99,"l":16.32,"c":16.92,"v":15000},{"d":"2012-05-11","o":16.7,"h":17.25,"l":16.16,"c":16.58,"v":26900},{"d":"2012-05-14","o":16.26,"h":17.03,"l":16.26,"c":16.44,"v":18800},{"d":"2012-05-15","o":16.5,"h":16.87,"l":16.37,"c":16.43,"v":15000},{"d":"2012-05-16","o":16.6,"h":17.13,"l":16.5,"c":16.5,"v":29000},{"d":"2012-05-17","o":16.57,"h":16.97,"l":16.5,"c":16.55,"v":29000},{"d":"2012-05-18","o":16.54,"h":16.8,"l":16.45,"c":16.53,"v":22200},{"d":"2012-05-21","o":16.55,"h":16.77,"l":16.43,"c":16.75,"v":31100},{"d":"2012-05-22","o":16.77,"h":16.88,"l":16.38,"c":16.57,"v":43000},{"d":"2012-05-23","o":16.38,"h":16.68,"l":16.35,"c":16.68,"v":39000},{"d":"2012-05-24","o":16.73,"h":16.75,"l":16.39,"c":16.75,"v":15300},{"d":"2012-05-25","o":16.83,"h":16.83,"l":16.44,"c":16.57,"v":24400},{"d":"2012-05-29","o":16.82,"h":17.02,"l":16.51,"c":16.94,"v":26400},{"d":"2012-05-30","o":16.7,"h":17.1,"l":16.58,"c":16.81,"v":23200},{"d":"2012-05-31","o":16.91,"h":17,"l":16.49,"c":16.91,"v":43000},{"d":"2012-06-01","o":16.42,"h":17.04,"l":15.95,"c":16.6,"v":27800},{"d":"2012-06-04","o":16.71,"h":16.8,"l":16.37,"c":16.48,"v":29100},{"d":"2012-06-05","o":16.46,"h":17.21,"l":15.46,"c":16.39,"v":34400},{"d":"2012-06-06","o":16.57,"h":17.3,"l":16.36,"c":17.08,"v":42700},{"d":"2012-06-07","o":17.37,"h":17.37,"l":16.86,"c":16.99,"v":22800},{"d":"2012-06-08","o":16.92,"h":17.66,"l":16.88,"c":17.62,"v":21000},{"d":"2012-06-11","o":17.93,"h":17.93,"l":16.57,"c":16.63,"v":22300},{"d":"2012-06-12","o":16.84,"h":16.84,"l":16.34,"c":16.43,"v":25500},{"d":"2012-06-13","o":16.62,"h":16.62,"l":15.67,"c":15.79,"v":17600},{"d":"2012-06-14","o":15.86,"h":16.2,"l":15.71,"c":15.99,"v":36800},{"d":"2012-06-15","o":15.93,"h":16.25,"l":15.72,"c":16.12,"v":70600},{"d":"2012-06-18","o":15.91,"h":16.63,"l":15.91,"c":16.29,"v":22700},{"d":"2012-06-19","o":16.44,"h":17.34,"l":16.23,"c":17.23,"v":75900},{"d":"2012-06-20","o":17.19,"h":17.74,"l":16.53,"c":17.7,"v":34900},{"d":"2012-06-21","o":17.59,"h":17.81,"l":17.18,"c":17.24,"v":26000},{"d":"2012-06-22","o":17.34,"h":17.53,"l":16.59,"c":16.95,"v":141400},{"d":"2012-06-25","o":16.54,"h":16.63,"l":15.82,"c":16.18,"v":33800},{"d":"2012-06-26","o":16,"h":17,"l":15.96,"c":16.81,"v":44100},{"d":"2012-06-27","o":16.89,"h":17.19,"l":16.35,"c":16.88,"v":33300},{"d":"2012-06-28","o":16.71,"h":16.83,"l":16.07,"c":16.76,"v":17700},{"d":"2012-06-29","o":17.31,"h":17.31,"l":16.85,"c":17.1,"v":61100},{"d":"2012-07-02","o":17.27,"h":17.83,"l":16.76,"c":17.81,"v":54600},{"d":"2012-07-03","o":17.75,"h":18.36,"l":17.64,"c":18.36,"v":11900},{"d":"2012-07-05","o":18.39,"h":18.5,"l":18.29,"c":18.49,"v":10300},{"d":"2012-07-06","o":18.19,"h":18.33,"l":17.68,"c":17.81,"v":20000},{"d":"2012-07-09","o":17.71,"h":18.21,"l":17.71,"c":18,"v":13000},{"d":"2012-07-10","o":18.11,"h":18.11,"l":17.53,"c":17.7,"v":16000},{"d":"2012-07-11","o":17.78,"h":18.09,"l":17.58,"c":18.04,"v":16300},{"d":"2012-07-12","o":17.96,"h":18.5,"l":17.64,"c":18.38,"v":22200},{"d":"2012-07-13","o":18.5,"h":18.94,"l":18.3,"c":18.85,"v":16600},{"d":"2012-07-16","o":18.71,"h":18.71,"l":18.32,"c":18.45,"v":7300},{"d":"2012-07-17","o":18.09,"h":18.9,"l":18.09,"c":18.76,"v":15200},{"d":"2012-07-18","o":18.66,"h":18.95,"l":18.44,"c":18.61,"v":17600},{"d":"2012-07-19","o":18.77,"h":18.91,"l":17.86,"c":17.86,"v":6500},{"d":"2012-07-20","o":17.74,"h":17.74,"l":16.27,"c":16.49,"v":30700},{"d":"2012-07-23","o":16.31,"h":17.23,"l":16.31,"c":17.04,"v":25400},{"d":"2012-07-24","o":16.71,"h":16.94,"l":16.35,"c":16.36,"v":26400},{"d":"2012-07-25","o":16.57,"h":16.85,"l":16.36,"c":16.45,"v":21900},{"d":"2012-07-26","o":16.81,"h":17.23,"l":16.81,"c":16.99,"v":24300},{"d":"2012-07-27","o":16.92,"h":18,"l":16.71,"c":17.87,"v":20700},{"d":"2012-07-30","o":17.83,"h":17.83,"l":17.36,"c":17.44,"v":5800},{"d":"2012-07-31","o":17.31,"h":17.31,"l":16.53,"c":16.67,"v":41000},{"d":"2012-08-01","o":16.84,"h":17,"l":16.46,"c":16.46,"v":17900},{"d":"2012-08-02","o":16.45,"h":16.9,"l":16.45,"c":16.78,"v":15500},{"d":"2012-08-03","o":17.25,"h":18.75,"l":16.66,"c":18.29,"v":14900},{"d":"2012-08-06","o":17.97,"h":18.48,"l":17.58,"c":18.36,"v":13000},{"d":"2012-08-07","o":18.6,"h":18.81,"l":17.95,"c":18.58,"v":17700},{"d":"2012-08-08","o":18.39,"h":18.82,"l":18.13,"c":18.15,"v":3600},{"d":"2012-08-09","o":18.04,"h":18.04,"l":16.98,"c":17.14,"v":36900},{"d":"2012-08-10","o":17.3,"h":17.32,"l":17.07,"c":17.28,"v":6700},{"d":"2012-08-13","o":17.28,"h":17.28,"l":17.08,"c":17.2,"v":7000},{"d":"2012-08-14","o":17.41,"h":17.93,"l":17.13,"c":17.55,"v":21400},{"d":"2012-08-15","o":17.36,"h":17.9,"l":17.24,"c":17.9,"v":10300},{"d":"2012-08-16","o":17.91,"h":17.91,"l":17.3,"c":17.81,"v":34500},{"d":"2012-08-17","o":17.72,"h":20.97,"l":17.72,"c":20.7,"v":58900},{"d":"2012-08-20","o":20.42,"h":20.42,"l":18.1,"c":18.24,"v":38300},{"d":"2012-08-21","o":22,"h":22,"l":18.3,"c":18.99,"v":65900},{"d":"2012-08-22","o":18.94,"h":19.3,"l":18.33,"c":19.07,"v":35500},{"d":"2012-08-23","o":19.13,"h":19.37,"l":18.49,"c":18.94,"v":24700},{"d":"2012-08-24","o":18.83,"h":19.38,"l":18.61,"c":19.37,"v":16900},{"d":"2012-08-27","o":19.4,"h":19.92,"l":19.06,"c":19.88,"v":17800},{"d":"2012-08-28","o":19.95,"h":20.25,"l":19.57,"c":19.6,"v":24400},{"d":"2012-08-29","o":19.65,"h":20.08,"l":19.17,"c":19.48,"v":11200},{"d":"2012-08-30","o":19.25,"h":19.25,"l":18.87,"c":18.98,"v":7500},{"d":"2012-08-31","o":19.23,"h":19.52,"l":18.9,"c":19.36,"v":26700},{"d":"2012-09-04","o":19.5,"h":19.99,"l":19.03,"c":19.75,"v":79800},{"d":"2012-09-05","o":19.75,"h":20,"l":19.64,"c":19.68,"v":29200},{"d":"2012-09-06","o":19.75,"h":19.99,"l":19.59,"c":19.75,"v":32400},{"d":"2012-09-07","o":19.91,"h":20.09,"l":19.66,"c":19.87,"v":41000},{"d":"2012-09-10","o":19.96,"h":20.18,"l":19.56,"c":19.67,"v":21100},{"d":"2012-09-11","o":19.65,"h":20.14,"l":19.58,"c":19.93,"v":30200},{"d":"2012-09-12","o":20.08,"h":20.41,"l":20,"c":20.27,"v":20700},{"d":"2012-09-13","o":20.43,"h":21.77,"l":19.73,"c":20.99,"v":70400},{"d":"2012-09-14","o":20.75,"h":20.98,"l":20.08,"c":20.18,"v":74300},{"d":"2012-09-17","o":20.12,"h":20.39,"l":19,"c":20.1,"v":638300},{"d":"2012-09-18","o":20.16,"h":20.16,"l":19.78,"c":20,"v":71400},{"d":"2012-09-19","o":20.13,"h":20.8,"l":20.13,"c":20.71,"v":45300},{"d":"2012-09-20","o":20.57,"h":20.59,"l":19.87,"c":20.04,"v":28800},{"d":"2012-09-21","o":20.1,"h":20.43,"l":19.93,"c":20.35,"v":71400},{"d":"2012-09-24","o":20.3,"h":20.4,"l":20.08,"c":20.27,"v":43000},{"d":"2012-09-25","o":20.25,"h":20.47,"l":19.99,"c":20,"v":106500},{"d":"2012-09-26","o":20,"h":20.18,"l":19.08,"c":19.11,"v":71500},{"d":"2012-09-27","o":19.31,"h":20.42,"l":19.29,"c":20.36,"v":72200},{"d":"2012-09-28","o":20.33,"h":20.44,"l":19.84,"c":19.97,"v":25700},{"d":"2012-10-01","o":20.19,"h":20.81,"l":20,"c":20.39,"v":40700},{"d":"2012-10-02","o":20.57,"h":20.96,"l":20.57,"c":20.8,"v":21300},{"d":"2012-10-03","o":20.94,"h":21.7,"l":20.56,"c":21,"v":30300},{"d":"2012-10-04","o":21.19,"h":21.31,"l":20.7,"c":21.05,"v":27800},{"d":"2012-10-05","o":21.13,"h":21.54,"l":21.09,"c":21.34,"v":30000},{"d":"2012-10-08","o":21.14,"h":21.28,"l":20.92,"c":21.04,"v":6500},{"d":"2012-10-09","o":21.01,"h":21.21,"l":20.43,"c":20.57,"v":30200},{"d":"2012-10-10","o":20.48,"h":20.85,"l":20.48,"c":20.61,"v":11700},{"d":"2012-10-11","o":20.93,"h":21.23,"l":20.85,"c":21.1,"v":19000},{"d":"2012-10-12","o":21.05,"h":21.39,"l":21.03,"c":21.2,"v":44700},{"d":"2012-10-15","o":21.36,"h":21.48,"l":21.25,"c":21.34,"v":19500},{"d":"2012-10-16","o":21.59,"h":21.99,"l":21.59,"c":21.9,"v":37100},{"d":"2012-10-17","o":22,"h":22.92,"l":21.96,"c":22.42,"v":135500},{"d":"2012-10-18","o":22.45,"h":22.95,"l":22.4,"c":22.78,"v":160700},{"d":"2012-10-19","o":22.6,"h":22.6,"l":21.16,"c":21.76,"v":54100},{"d":"2012-10-22","o":21.75,"h":23,"l":21.75,"c":22.92,"v":73500},{"d":"2012-10-23","o":22.63,"h":23.05,"l":22.42,"c":22.99,"v":242600},{"d":"2012-10-24","o":23.04,"h":23.05,"l":22.66,"c":22.94,"v":39200},{"d":"2012-10-25","o":23.3,"h":23.3,"l":22.29,"c":22.59,"v":35400},{"d":"2012-10-26","o":21.38,"h":22.42,"l":21.38,"c":22.39,"v":48000},{"d":"2012-10-31","o":22.49,"h":23,"l":22.49,"c":23,"v":76600},{"d":"2012-11-01","o":23,"h":23.56,"l":22.81,"c":23.53,"v":112300},{"d":"2012-11-02","o":23.54,"h":23.54,"l":23.1,"c":23.43,"v":30700},{"d":"2012-11-05","o":23.36,"h":23.6,"l":23.02,"c":23.5,"v":37400},{"d":"2012-11-06","o":23.62,"h":24.12,"l":23.57,"c":23.98,"v":128700},{"d":"2012-11-07","o":23.69,"h":23.94,"l":23.26,"c":23.53,"v":82800},{"d":"2012-11-08","o":23.51,"h":23.66,"l":23.4,"c":23.4,"v":25900},{"d":"2012-11-09","o":23.33,"h":23.77,"l":23.14,"c":23.43,"v":20800},{"d":"2012-11-12","o":23.66,"h":23.72,"l":22.97,"c":23.31,"v":24200},{"d":"2012-11-13","o":23.06,"h":23.22,"l":22.62,"c":23.02,"v":52800},{"d":"2012-11-14","o":22.73,"h":23.69,"l":22.5,"c":22.74,"v":134000},{"d":"2012-11-15","o":22.82,"h":22.94,"l":21.83,"c":22.38,"v":41200},{"d":"2012-11-16","o":22.37,"h":22.8,"l":21.66,"c":22.48,"v":26800},{"d":"2012-11-19","o":22.85,"h":23.37,"l":22.83,"c":23.03,"v":218600},{"d":"2012-11-20","o":24,"h":26.26,"l":24,"c":25.86,"v":392600},{"d":"2012-11-21","o":26.1,"h":27.45,"l":25.76,"c":27.24,"v":188900},{"d":"2012-11-23","o":27.54,"h":28.19,"l":27.23,"c":27.96,"v":75000},{"d":"2012-11-26","o":28.14,"h":28.25,"l":27.25,"c":28.04,"v":187500},{"d":"2012-11-27","o":28.15,"h":28.45,"l":27.43,"c":27.63,"v":165500},{"d":"2012-11-28","o":27.63,"h":28.06,"l":27.51,"c":27.99,"v":196700},{"d":"2012-11-29","o":28.4,"h":28.5,"l":27.5,"c":28.01,"v":182200},{"d":"2012-11-30","o":28.16,"h":28.54,"l":28.08,"c":28.41,"v":147000},{"d":"2012-12-03","o":28.58,"h":29.28,"l":28.23,"c":28.52,"v":367200},{"d":"2012-12-04","o":28.66,"h":28.96,"l":28.38,"c":28.66,"v":244800},{"d":"2012-12-05","o":28.84,"h":28.9,"l":28.32,"c":28.55,"v":125900},{"d":"2012-12-06","o":28.74,"h":28.74,"l":28,"c":28.1,"v":106400},{"d":"2012-12-07","o":28.32,"h":28.32,"l":27.12,"c":27.52,"v":72100},{"d":"2012-12-10","o":27.76,"h":28.1,"l":27.29,"c":27.51,"v":50200},{"d":"2012-12-11","o":27.85,"h":28,"l":27.59,"c":27.84,"v":51100},{"d":"2012-12-12","o":27.86,"h":27.86,"l":26.5,"c":26.9,"v":88900},{"d":"2012-12-13","o":27.02,"h":27.17,"l":26.07,"c":26.42,"v":70300},{"d":"2012-12-14","o":26.34,"h":26.34,"l":25.37,"c":25.87,"v":93700},{"d":"2012-12-17","o":26.12,"h":27.91,"l":25.98,"c":27.91,"v":111500},{"d":"2012-12-18","o":28,"h":28.78,"l":27.09,"c":28.76,"v":170900},{"d":"2012-12-19","o":28.7,"h":28.7,"l":27.94,"c":28.45,"v":96800},{"d":"2012-12-20","o":28.41,"h":29.07,"l":27.93,"c":29.03,"v":128200},{"d":"2012-12-21","o":28.56,"h":28.73,"l":27.74,"c":28.06,"v":168000},{"d":"2012-12-24","o":28,"h":28.25,"l":27.95,"c":27.99,"v":46600},{"d":"2012-12-26","o":28.26,"h":28.26,"l":27.72,"c":27.82,"v":34800},{"d":"2012-12-27","o":27.74,"h":27.86,"l":27.46,"c":27.7,"v":64300},{"d":"2012-12-28","o":27.5,"h":27.97,"l":27.24,"c":27.57,"v":32400},{"d":"2012-12-31","o":27.43,"h":27.91,"l":27.43,"c":27.82,"v":89800},{"d":"2013-01-02","o":28.84,"h":28.86,"l":27.6,"c":28,"v":137100},{"d":"2013-01-03","o":28.14,"h":28.23,"l":27.65,"c":28.11,"v":104800},{"d":"2013-01-04","o":28.27,"h":28.27,"l":27.7,"c":28.04,"v":75500},{"d":"2013-01-07","o":27.8,"h":28.06,"l":27.62,"c":27.92,"v":69600},{"d":"2013-01-08","o":27.9,"h":28.12,"l":27.65,"c":28.07,"v":62400},{"d":"2013-01-09","o":28.32,"h":28.32,"l":27.78,"c":27.99,"v":135000},{"d":"2013-01-10","o":28.21,"h":28.3,"l":27.36,"c":27.84,"v":75000},{"d":"2013-01-11","o":27.78,"h":27.78,"l":27.17,"c":27.58,"v":50300},{"d":"2013-01-14","o":27.54,"h":27.79,"l":27.05,"c":27.79,"v":84200},{"d":"2013-01-15","o":27.38,"h":28.4,"l":27.31,"c":27.46,"v":54300},{"d":"2013-01-16","o":27.4,"h":27.79,"l":27.2,"c":27.69,"v":50800},{"d":"2013-01-17","o":27.8,"h":27.86,"l":27.53,"c":27.76,"v":74100},{"d":"2013-01-18","o":27.62,"h":27.62,"l":27.13,"c":27.21,"v":54900},{"d":"2013-01-22","o":27.34,"h":27.64,"l":26.79,"c":27.1,"v":74200},{"d":"2013-01-23","o":27,"h":27.78,"l":26.74,"c":27.55,"v":57100},{"d":"2013-01-24","o":27.53,"h":27.77,"l":27.17,"c":27.64,"v":55400},{"d":"2013-01-25","o":27.85,"h":28.19,"l":27.23,"c":27.81,"v":118000},{"d":"2013-01-28","o":27.95,"h":27.95,"l":26.98,"c":27.2,"v":64100},{"d":"2013-01-29","o":27.2,"h":27.9,"l":26.87,"c":27.77,"v":107600},{"d":"2013-01-30","o":27.76,"h":27.94,"l":27.32,"c":27.58,"v":125900},{"d":"2013-01-31","o":27.48,"h":27.86,"l":27.21,"c":27.81,"v":63600},{"d":"2013-02-01","o":28.1,"h":28.23,"l":27.63,"c":28.21,"v":216700},{"d":"2013-02-04","o":28.13,"h":29.83,"l":28.04,"c":29.73,"v":312200},{"d":"2013-02-05","o":30,"h":32.5,"l":29.92,"c":32.18,"v":478500},{"d":"2013-02-06","o":32.03,"h":32.13,"l":31.25,"c":31.6,"v":138500},{"d":"2013-02-07","o":31.53,"h":31.74,"l":30.74,"c":31.08,"v":99500},{"d":"2013-02-08","o":31.21,"h":31.41,"l":30.77,"c":31.41,"v":101900},{"d":"2013-02-11","o":31.45,"h":31.45,"l":30.83,"c":31.21,"v":47100},{"d":"2013-02-12","o":31.09,"h":32.24,"l":31,"c":31.87,"v":118100},{"d":"2013-02-13","o":31.82,"h":32.25,"l":31.46,"c":31.87,"v":78500},{"d":"2013-02-14","o":31.87,"h":32.74,"l":31.52,"c":32.56,"v":84500},{"d":"2013-02-15","o":32.69,"h":32.69,"l":31.55,"c":31.75,"v":188500},{"d":"2013-02-19","o":32.15,"h":35.81,"l":32.15,"c":35.11,"v":565400},{"d":"2013-02-20","o":35.24,"h":35.24,"l":33.29,"c":33.58,"v":386300},{"d":"2013-02-21","o":32.28,"h":32.77,"l":29.4,"c":32.51,"v":314700},{"d":"2013-02-22","o":32.79,"h":33.1,"l":31.81,"c":32.43,"v":141500},{"d":"2013-02-25","o":31.81,"h":32.12,"l":30.5,"c":31.52,"v":241000},{"d":"2013-02-26","o":31.68,"h":32.1,"l":30.89,"c":31.12,"v":226300},{"d":"2013-02-27","o":31.06,"h":33.26,"l":31,"c":32.57,"v":191900},{"d":"2013-02-28","o":32.61,"h":33,"l":31.84,"c":32.1,"v":85900},{"d":"2013-03-01","o":31.9,"h":32.44,"l":31.17,"c":31.94,"v":86700},{"d":"2013-03-04","o":31.75,"h":32.24,"l":30.87,"c":32,"v":94600},{"d":"2013-03-05","o":32,"h":32.98,"l":31.76,"c":32.25,"v":103900},{"d":"2013-03-06","o":32.36,"h":33.46,"l":32.06,"c":33.01,"v":155800},{"d":"2013-03-07","o":33.11,"h":33.3,"l":32.09,"c":32.93,"v":88100},{"d":"2013-03-08","o":33.19,"h":33.54,"l":32.4,"c":32.97,"v":81300},{"d":"2013-03-11","o":32.81,"h":33.12,"l":32.5,"c":32.75,"v":69400},{"d":"2013-03-12","o":32.64,"h":32.64,"l":31.63,"c":31.91,"v":132300},{"d":"2013-03-13","o":32,"h":34.47,"l":31.53,"c":34.01,"v":214200},{"d":"2013-03-14","o":34.02,"h":35.38,"l":34.02,"c":34.58,"v":142500},{"d":"2013-03-15","o":34.41,"h":34.74,"l":33.77,"c":33.78,"v":135300},{"d":"2013-03-18","o":33.38,"h":34.34,"l":33.17,"c":34.26,"v":74600},{"d":"2013-03-19","o":34.37,"h":34.85,"l":34.09,"c":34.45,"v":79100},{"d":"2013-03-20","o":34.59,"h":36.68,"l":34.59,"c":36,"v":238900},{"d":"2013-03-21","o":35.88,"h":35.91,"l":34.83,"c":34.9,"v":151700},{"d":"2013-03-22","o":35.03,"h":35.04,"l":34.12,"c":34.7,"v":96600},{"d":"2013-03-25","o":34.67,"h":34.89,"l":33.72,"c":34.21,"v":69100},{"d":"2013-03-26","o":34.39,"h":34.4,"l":33.37,"c":33.74,"v":67200},{"d":"2013-03-27","o":33.34,"h":33.6,"l":32.57,"c":33.01,"v":157400},{"d":"2013-03-28","o":32.96,"h":34.52,"l":32.93,"c":34.03,"v":212900},{"d":"2013-04-01","o":34.11,"h":34.11,"l":31.95,"c":32.25,"v":149700},{"d":"2013-04-02","o":32.56,"h":33.43,"l":32.17,"c":32.52,"v":137600},{"d":"2013-04-03","o":32.68,"h":32.68,"l":29.53,"c":29.84,"v":157000},{"d":"2013-04-04","o":29.84,"h":31.11,"l":29.6,"c":31.11,"v":156600},{"d":"2013-04-05","o":30.44,"h":30.71,"l":29.44,"c":30.7,"v":74700},{"d":"2013-04-08","o":30.91,"h":31.81,"l":30.53,"c":31.77,"v":112100},{"d":"2013-04-09","o":31.75,"h":31.75,"l":30.91,"c":31.3,"v":75200},{"d":"2013-04-10","o":31.56,"h":32.24,"l":30.83,"c":31.99,"v":91900},{"d":"2013-04-11","o":30.76,"h":32.22,"l":30.76,"c":32.02,"v":105900},{"d":"2013-04-12","o":31.9,"h":32.4,"l":31.71,"c":32.13,"v":109900},{"d":"2013-04-15","o":32.23,"h":32.42,"l":30.9,"c":31.36,"v":214300},{"d":"2013-04-16","o":31.72,"h":32.39,"l":31,"c":32.1,"v":101600},{"d":"2013-04-17","o":31.85,"h":32.29,"l":31.68,"c":32.05,"v":84600},{"d":"2013-04-18","o":32.14,"h":32.68,"l":31.66,"c":32,"v":104700},{"d":"2013-04-19","o":32.13,"h":32.79,"l":31.85,"c":32.71,"v":74700},{"d":"2013-04-22","o":32.83,"h":33.22,"l":31.37,"c":32.24,"v":48000},{"d":"2013-04-23","o":32.64,"h":33.2,"l":32.04,"c":32.99,"v":57000},{"d":"2013-04-24","o":32.99,"h":33.8,"l":32.46,"c":33.74,"v":71600},{"d":"2013-04-25","o":33.88,"h":34.04,"l":33.37,"c":33.96,"v":64500},{"d":"2013-04-26","o":33.88,"h":33.88,"l":32.73,"c":33.27,"v":41300},{"d":"2013-04-29","o":33.34,"h":34.4,"l":33.07,"c":33.36,"v":111100},{"d":"2013-04-30","o":33.22,"h":33.71,"l":33.05,"c":33.65,"v":128600},{"d":"2013-05-01","o":33.54,"h":33.56,"l":32,"c":32.82,"v":153000},{"d":"2013-05-02","o":32.94,"h":34.49,"l":32.88,"c":34.24,"v":119900},{"d":"2013-05-03","o":34.77,"h":35.91,"l":34.3,"c":35.01,"v":149800},{"d":"2013-05-06","o":34.92,"h":35.08,"l":34.32,"c":34.99,"v":107200},{"d":"2013-05-07","o":35.1,"h":35.24,"l":34.48,"c":35.21,"v":55700},{"d":"2013-05-08","o":35.21,"h":35.34,"l":34.54,"c":35.21,"v":72900},{"d":"2013-05-09","o":35.06,"h":35.75,"l":34.59,"c":35.16,"v":93700},{"d":"2013-05-10","o":35.32,"h":35.87,"l":33.94,"c":35.76,"v":57400},{"d":"2013-05-13","o":35.76,"h":35.76,"l":34.74,"c":34.86,"v":38200},{"d":"2013-05-14","o":35,"h":35.15,"l":34.67,"c":34.93,"v":77800},{"d":"2013-05-15","o":34.71,"h":35.07,"l":34,"c":34.9,"v":73300},{"d":"2013-05-16","o":34.83,"h":34.96,"l":34.19,"c":34.27,"v":29200},{"d":"2013-05-17","o":34.42,"h":35.18,"l":34.09,"c":35.15,"v":67800},{"d":"2013-05-20","o":34.93,"h":35.29,"l":34,"c":34.63,"v":64000},{"d":"2013-05-21","o":34.68,"h":34.95,"l":33.25,"c":33.78,"v":103700},{"d":"2013-05-22","o":33.86,"h":35.49,"l":33.86,"c":34.96,"v":165700},{"d":"2013-05-23","o":34.49,"h":35.77,"l":34.43,"c":35.65,"v":129300},{"d":"2013-05-24","o":35.21,"h":36.16,"l":35.02,"c":35.97,"v":64100},{"d":"2013-05-28","o":36.42,"h":37.4,"l":36.09,"c":37.25,"v":177500},{"d":"2013-05-29","o":36.86,"h":37,"l":35.61,"c":35.96,"v":134700},{"d":"2013-05-30","o":36.02,"h":37,"l":35.61,"c":36.29,"v":54900},{"d":"2013-05-31","o":35.96,"h":36.87,"l":35.67,"c":36.32,"v":58800},{"d":"2013-06-03","o":36.35,"h":37.5,"l":35.76,"c":36.45,"v":175200},{"d":"2013-06-04","o":38.76,"h":39,"l":35.85,"c":36.44,"v":449700},{"d":"2013-06-05","o":35.97,"h":36.61,"l":34.62,"c":35.4,"v":453500},{"d":"2013-06-06","o":35.24,"h":36.15,"l":34.9,"c":35.5,"v":274400},{"d":"2013-06-07","o":35.88,"h":37,"l":35.33,"c":36.74,"v":131600},{"d":"2013-06-10","o":36.5,"h":36.5,"l":35.15,"c":35.62,"v":152700},{"d":"2013-06-11","o":35.07,"h":35.98,"l":34.44,"c":35.32,"v":66400},{"d":"2013-06-12","o":35.5,"h":35.96,"l":34.85,"c":35.13,"v":65800},{"d":"2013-06-13","o":35,"h":35.58,"l":34.11,"c":35.18,"v":174500},{"d":"2013-06-14","o":35.16,"h":35.67,"l":34.68,"c":34.95,"v":242800},{"d":"2013-06-17","o":35.24,"h":37.23,"l":35.24,"c":36.49,"v":116700},{"d":"2013-06-18","o":36.4,"h":36.4,"l":35.55,"c":36.2,"v":197000},{"d":"2013-06-19","o":36.1,"h":36.49,"l":35.66,"c":35.7,"v":98600},{"d":"2013-06-20","o":35.19,"h":35.19,"l":33.26,"c":33.94,"v":285400},{"d":"2013-06-21","o":33.92,"h":34.77,"l":32.73,"c":33.37,"v":141400},{"d":"2013-06-24","o":32.63,"h":32.97,"l":31.69,"c":32.48,"v":174100},{"d":"2013-06-25","o":32.68,"h":34.63,"l":32.68,"c":34.06,"v":124600},{"d":"2013-06-26","o":34.41,"h":35.5,"l":34.41,"c":34.67,"v":148500},{"d":"2013-06-27","o":34.81,"h":35.08,"l":34.37,"c":34.78,"v":69900},{"d":"2013-06-28","o":34.71,"h":34.99,"l":34.53,"c":34.7,"v":400400},{"d":"2013-07-01","o":34.97,"h":36.63,"l":34.97,"c":36.41,"v":127600},{"d":"2013-07-02","o":36.27,"h":37.39,"l":36.05,"c":36.79,"v":135900},{"d":"2013-07-03","o":36.64,"h":37.46,"l":36.28,"c":37.04,"v":62800},{"d":"2013-07-05","o":37.63,"h":37.63,"l":35.41,"c":35.83,"v":145700},{"d":"2013-07-08","o":35.87,"h":36.24,"l":35.77,"c":36.18,"v":73100},{"d":"2013-07-09","o":36.53,"h":38.03,"l":36.34,"c":37.62,"v":82600},{"d":"2013-07-10","o":37.67,"h":38.99,"l":37.45,"c":38.64,"v":85200},{"d":"2013-07-11","o":39.03,"h":39.49,"l":38.76,"c":38.98,"v":126200},{"d":"2013-07-12","o":38.83,"h":39.1,"l":38.4,"c":38.93,"v":70900},{"d":"2013-07-15","o":39,"h":39.21,"l":38.51,"c":38.56,"v":81700},{"d":"2013-07-16","o":38.29,"h":39.17,"l":38.29,"c":38.7,"v":99200},{"d":"2013-07-17","o":39,"h":39.22,"l":38.34,"c":38.87,"v":125700},{"d":"2013-07-18","o":39.14,"h":39.14,"l":38.47,"c":38.74,"v":41000},{"d":"2013-07-19","o":38.51,"h":38.7,"l":37.82,"c":38.01,"v":39000},{"d":"2013-07-22","o":37.88,"h":37.88,"l":37.06,"c":37.26,"v":62200},{"d":"2013-07-23","o":37.34,"h":37.34,"l":35.97,"c":36.06,"v":160100},{"d":"2013-07-24","o":36.45,"h":36.51,"l":35.87,"c":35.91,"v":95800},{"d":"2013-07-25","o":35.96,"h":35.99,"l":35.23,"c":35.48,"v":95300},{"d":"2013-07-26","o":35.27,"h":35.45,"l":34.61,"c":35.18,"v":39100},{"d":"2013-07-29","o":35,"h":35.23,"l":34.25,"c":34.3,"v":46600},{"d":"2013-07-30","o":34.41,"h":34.7,"l":33.42,"c":34.05,"v":120500},{"d":"2013-07-31","o":33.99,"h":34.9,"l":33.97,"c":34.69,"v":48100},{"d":"2013-08-01","o":34.86,"h":35.82,"l":34.86,"c":35.39,"v":145600},{"d":"2013-08-02","o":35.32,"h":36.23,"l":34.91,"c":35.67,"v":81400},{"d":"2013-08-05","o":35.49,"h":36.3,"l":35.49,"c":35.88,"v":43400},{"d":"2013-08-06","o":35.89,"h":36.09,"l":35.21,"c":35.52,"v":48600},{"d":"2013-08-07","o":35.34,"h":35.42,"l":34.14,"c":34.45,"v":87900},{"d":"2013-08-08","o":34.78,"h":34.98,"l":34.24,"c":34.55,"v":86500},{"d":"2013-08-09","o":34.42,"h":34.62,"l":32.5,"c":32.52,"v":194500},{"d":"2013-08-12","o":32.4,"h":33.9,"l":32.4,"c":33.86,"v":63000},{"d":"2013-08-13","o":33.79,"h":33.79,"l":32.87,"c":33.09,"v":20500},{"d":"2013-08-14","o":34.58,"h":34.69,"l":33.43,"c":33.55,"v":94900},{"d":"2013-08-15","o":33,"h":33.11,"l":31.96,"c":33.01,"v":92100},{"d":"2013-08-16","o":32.79,"h":33.41,"l":32.5,"c":32.72,"v":92400},{"d":"2013-08-19","o":32.64,"h":33,"l":31.52,"c":31.73,"v":202300},{"d":"2013-08-20","o":33.53,"h":35.07,"l":32.75,"c":33.21,"v":287200},{"d":"2013-08-21","o":33.09,"h":35.4,"l":32.89,"c":35.03,"v":299900},{"d":"2013-08-22","o":35.12,"h":37.23,"l":35.12,"c":37.12,"v":154900},{"d":"2013-08-23","o":37.16,"h":37.74,"l":36.15,"c":37.15,"v":258900},{"d":"2013-08-26","o":37.02,"h":37.62,"l":36.81,"c":37,"v":97400},{"d":"2013-08-27","o":36.66,"h":36.97,"l":36.23,"c":36.46,"v":118600},{"d":"2013-08-28","o":36,"h":36.55,"l":35,"c":35.24,"v":97700},{"d":"2013-08-29","o":35.24,"h":36.42,"l":35.24,"c":36.16,"v":75000},{"d":"2013-08-30","o":36.11,"h":36.11,"l":34.75,"c":34.87,"v":82200},{"d":"2013-09-03","o":35.65,"h":36.35,"l":34.9,"c":35.46,"v":151700},{"d":"2013-09-04","o":35.46,"h":36.09,"l":34.78,"c":35.98,"v":244000},{"d":"2013-09-05","o":36.17,"h":36.48,"l":34.9,"c":34.93,"v":50000},{"d":"2013-09-06","o":35.1,"h":36,"l":34.4,"c":35.8,"v":91000},{"d":"2013-09-09","o":36,"h":36.33,"l":35.62,"c":36.19,"v":43800},{"d":"2013-09-10","o":36.49,"h":36.5,"l":35.92,"c":36.18,"v":48400},{"d":"2013-09-11","o":36.13,"h":36.45,"l":35.48,"c":36.07,"v":26700},{"d":"2013-09-12","o":35.9,"h":36.32,"l":35.14,"c":35.21,"v":51500},{"d":"2013-09-13","o":35.4,"h":35.58,"l":35.13,"c":35.28,"v":22800},{"d":"2013-09-16","o":35.58,"h":36.43,"l":35.36,"c":36.25,"v":79100},{"d":"2013-09-17","o":36.25,"h":37.25,"l":36.25,"c":36.88,"v":57200},{"d":"2013-09-18","o":36.94,"h":37.62,"l":36.21,"c":36.63,"v":87400},{"d":"2013-09-19","o":36.75,"h":37.03,"l":35.99,"c":36.34,"v":58300},{"d":"2013-09-20","o":36.37,"h":36.37,"l":35,"c":35.16,"v":84600},{"d":"2013-09-23","o":35,"h":35.39,"l":34.56,"c":34.65,"v":49100},{"d":"2013-09-24","o":34.6,"h":35.59,"l":34.56,"c":35.46,"v":89700},{"d":"2013-09-25","o":35.44,"h":35.88,"l":35.16,"c":35.66,"v":52800},{"d":"2013-09-26","o":35.68,"h":35.88,"l":35.44,"c":35.8,"v":117800},{"d":"2013-09-27","o":35.42,"h":35.47,"l":35.04,"c":35.19,"v":29500},{"d":"2013-09-30","o":34.6,"h":35.08,"l":34.11,"c":34.65,"v":146800},{"d":"2013-10-01","o":34.56,"h":35.19,"l":34.55,"c":34.7,"v":112500},{"d":"2013-10-02","o":34.43,"h":34.75,"l":32.36,"c":33.15,"v":181000},{"d":"2013-10-03","o":33,"h":33.25,"l":32.5,"c":33,"v":85000},{"d":"2013-10-04","o":33.37,"h":33.5,"l":32.6,"c":32.69,"v":255500},{"d":"2013-10-07","o":32.51,"h":32.64,"l":31.83,"c":31.84,"v":115800},{"d":"2013-10-08","o":31.94,"h":32.08,"l":31.45,"c":31.85,"v":116200},{"d":"2013-10-09","o":32.02,"h":32.02,"l":31.26,"c":31.38,"v":93300},{"d":"2013-10-10","o":31.95,"h":32.61,"l":31.39,"c":32.53,"v":109600},{"d":"2013-10-11","o":32.51,"h":33.63,"l":32.48,"c":33.25,"v":66400},{"d":"2013-10-14","o":33,"h":33.48,"l":32.6,"c":33.17,"v":43100},{"d":"2013-10-15","o":33.11,"h":33.11,"l":32.14,"c":32.53,"v":73700},{"d":"2013-10-16","o":32.81,"h":32.88,"l":31.97,"c":32.47,"v":87600},{"d":"2013-10-17","o":32.22,"h":33.26,"l":32.02,"c":33.13,"v":67900},{"d":"2013-10-18","o":33.38,"h":33.5,"l":32.89,"c":33.3,"v":84400},{"d":"2013-10-21","o":33.3,"h":33.49,"l":32.62,"c":33.22,"v":129200},{"d":"2013-10-22","o":33.37,"h":34.07,"l":32.97,"c":33.39,"v":189900},{"d":"2013-10-23","o":33.23,"h":34.39,"l":33.05,"c":34.3,"v":104700},{"d":"2013-10-24","o":34.39,"h":35.98,"l":34.39,"c":35.74,"v":158800},{"d":"2013-10-25","o":35.87,"h":36,"l":35.09,"c":35.52,"v":108000},{"d":"2013-10-28","o":35.52,"h":35.88,"l":34.75,"c":35.25,"v":143600},{"d":"2013-10-29","o":35.4,"h":35.64,"l":34.95,"c":35.39,"v":121800},{"d":"2013-10-30","o":35.39,"h":35.5,"l":34.09,"c":34.47,"v":78100},{"d":"2013-10-31","o":34.44,"h":34.63,"l":33.74,"c":33.92,"v":36600},{"d":"2013-11-01","o":33.9,"h":34.18,"l":32.75,"c":33.72,"v":89800},{"d":"2013-11-04","o":33.8,"h":33.9,"l":33.59,"c":33.76,"v":77200},{"d":"2013-11-05","o":33.58,"h":33.86,"l":33.51,"c":33.71,"v":49500},{"d":"2013-11-06","o":34.03,"h":34.03,"l":33.49,"c":33.56,"v":35100},{"d":"2013-11-07","o":33.76,"h":33.86,"l":33.16,"c":33.17,"v":63000},{"d":"2013-11-08","o":33.14,"h":33.18,"l":32.6,"c":33.03,"v":51900},{"d":"2013-11-11","o":32.83,"h":33.02,"l":32.46,"c":32.74,"v":63300},{"d":"2013-11-12","o":32.54,"h":32.9,"l":32.47,"c":32.78,"v":59300},{"d":"2013-11-13","o":32.53,"h":32.9,"l":32.43,"c":32.6,"v":114300},{"d":"2013-11-14","o":32.68,"h":32.87,"l":32.48,"c":32.78,"v":160100},{"d":"2013-11-15","o":33.56,"h":34.07,"l":33.55,"c":33.9,"v":385500},{"d":"2013-11-18","o":33.9,"h":34.76,"l":33.83,"c":34.12,"v":475700},{"d":"2013-11-19","o":34.25,"h":34.51,"l":33.99,"c":34.25,"v":1863000},{"d":"2013-11-20","o":34.33,"h":35.38,"l":34.11,"c":35.02,"v":365900},{"d":"2013-11-21","o":35.32,"h":37.98,"l":35.02,"c":37.05,"v":421600},{"d":"2013-11-22","o":36.9,"h":36.9,"l":35.74,"c":36.46,"v":253300},{"d":"2013-11-25","o":36.46,"h":37.4,"l":36.46,"c":37.04,"v":430200},{"d":"2013-11-26","o":34,"h":35.57,"l":33.45,"c":35.05,"v":637400},{"d":"2013-11-27","o":35.4,"h":36.6,"l":35.03,"c":36.46,"v":244100},{"d":"2013-11-29","o":36.69,"h":36.69,"l":35.77,"c":36.09,"v":87600},{"d":"2013-12-02","o":35.86,"h":35.86,"l":34.94,"c":35.22,"v":181700},{"d":"2013-12-03","o":35.03,"h":35.43,"l":34.75,"c":35.15,"v":386300},{"d":"2013-12-04","o":34.88,"h":35.64,"l":34.36,"c":34.8,"v":116700},{"d":"2013-12-05","o":34.57,"h":34.89,"l":34.35,"c":34.48,"v":89800},{"d":"2013-12-06","o":34.76,"h":35.27,"l":34.51,"c":34.65,"v":78700},{"d":"2013-12-09","o":34.61,"h":35.01,"l":34.25,"c":34.53,"v":97100},{"d":"2013-12-10","o":34.39,"h":34.88,"l":34.05,"c":34.49,"v":140300},{"d":"2013-12-11","o":34.61,"h":35.02,"l":34.31,"c":34.88,"v":192200},{"d":"2013-12-12","o":34.93,"h":35.6,"l":34.91,"c":35.36,"v":137500},{"d":"2013-12-13","o":35.53,"h":35.75,"l":34.92,"c":35.17,"v":79800},{"d":"2013-12-16","o":35.26,"h":35.73,"l":35.23,"c":35.34,"v":139500},{"d":"2013-12-17","o":35.26,"h":35.91,"l":35,"c":35.8,"v":137800},{"d":"2013-12-18","o":35.91,"h":36.91,"l":35.73,"c":36.27,"v":252700},{"d":"2013-12-19","o":36.11,"h":36.67,"l":35.77,"c":36.45,"v":132700},{"d":"2013-12-20","o":36.59,"h":37.69,"l":36.28,"c":37.62,"v":287900},{"d":"2013-12-23","o":37.7,"h":38.32,"l":37.32,"c":38.18,"v":132600},{"d":"2013-12-24","o":38.28,"h":38.97,"l":38.25,"c":38.62,"v":59300},{"d":"2013-12-26","o":38.92,"h":39.72,"l":38.7,"c":39.48,"v":153000},{"d":"2013-12-27","o":39.62,"h":39.97,"l":38.15,"c":38.76,"v":156500},{"d":"2013-12-30","o":38.99,"h":39.59,"l":38.99,"c":39.17,"v":146800},{"d":"2013-12-31","o":39.22,"h":39.65,"l":39.13,"c":39.53,"v":141300},{"d":"2014-01-02","o":39.25,"h":39.47,"l":37.64,"c":38.14,"v":151300},{"d":"2014-01-03","o":38.33,"h":38.57,"l":38.23,"c":38.46,"v":86800},{"d":"2014-01-06","o":38.53,"h":38.53,"l":37.96,"c":38.24,"v":98400},{"d":"2014-01-07","o":38.29,"h":39,"l":38.26,"c":38.43,"v":61400},{"d":"2014-01-08","o":38.07,"h":38.87,"l":37.93,"c":38.44,"v":156200},{"d":"2014-01-09","o":38.48,"h":38.55,"l":37.56,"c":38.36,"v":103200},{"d":"2014-01-10","o":38.37,"h":38.64,"l":37.3,"c":37.69,"v":112100},{"d":"2014-01-13","o":37.66,"h":37.93,"l":36.56,"c":37.18,"v":122000},{"d":"2014-01-14","o":37.3,"h":37.8,"l":37.11,"c":37.74,"v":108600},{"d":"2014-01-15","o":37.76,"h":38.02,"l":37.45,"c":37.72,"v":87600},{"d":"2014-01-16","o":37.38,"h":38.02,"l":37.31,"c":37.78,"v":86700},{"d":"2014-01-17","o":37.73,"h":38.31,"l":37.31,"c":37.89,"v":167800},{"d":"2014-01-21","o":37.88,"h":37.93,"l":36.9,"c":36.92,"v":119800},{"d":"2014-01-22","o":36.89,"h":37.67,"l":36.62,"c":37.31,"v":124600},{"d":"2014-01-23","o":37.02,"h":37.1,"l":35.8,"c":36.18,"v":187400},{"d":"2014-01-24","o":35.88,"h":35.91,"l":34.62,"c":35.23,"v":114100},{"d":"2014-01-27","o":35.24,"h":35.92,"l":34.9,"c":35.43,"v":98100},{"d":"2014-01-28","o":35.45,"h":35.95,"l":35.22,"c":35.55,"v":110000},{"d":"2014-01-29","o":35.18,"h":35.79,"l":34.98,"c":35.48,"v":40700},{"d":"2014-01-30","o":35.83,"h":35.95,"l":35.22,"c":35.42,"v":45100},{"d":"2014-01-31","o":34.98,"h":35.52,"l":34.58,"c":35.11,"v":95100},{"d":"2014-02-03","o":35.1,"h":35.26,"l":33.09,"c":33.48,"v":102200},{"d":"2014-02-04","o":33.56,"h":34.15,"l":33.29,"c":33.64,"v":65500},{"d":"2014-02-05","o":33.54,"h":33.81,"l":32.99,"c":33.41,"v":69600},{"d":"2014-02-06","o":33.45,"h":34.35,"l":33.21,"c":34.22,"v":107300},{"d":"2014-02-07","o":34.44,"h":34.53,"l":33.82,"c":34.04,"v":64600},{"d":"2014-02-10","o":34.15,"h":34.15,"l":33,"c":33.53,"v":82300},{"d":"2014-02-11","o":33.63,"h":33.91,"l":33.09,"c":33.76,"v":142000},{"d":"2014-02-12","o":33.96,"h":34.2,"l":33.47,"c":33.99,"v":135100},{"d":"2014-02-13","o":33.75,"h":35.51,"l":33.75,"c":35.39,"v":101500},{"d":"2014-02-14","o":35.19,"h":36.51,"l":34.14,"c":36.36,"v":239400},{"d":"2014-02-18","o":34.9,"h":34.9,"l":31.11,"c":32.01,"v":905200},{"d":"2014-02-19","o":31.85,"h":32.66,"l":31.61,"c":32.02,"v":375900},{"d":"2014-02-20","o":32.07,"h":33.1,"l":32,"c":32.76,"v":316500},{"d":"2014-02-21","o":31.8,"h":33.18,"l":31.8,"c":33.04,"v":189100},{"d":"2014-02-24","o":33.03,"h":33.43,"l":32.16,"c":32.25,"v":147000},{"d":"2014-02-25","o":32.34,"h":32.34,"l":31.44,"c":31.82,"v":181900},{"d":"2014-02-26","o":31.84,"h":32.6,"l":31.59,"c":32.47,"v":159700},{"d":"2014-02-27","o":32.22,"h":32.68,"l":31.95,"c":32.21,"v":99300},{"d":"2014-02-28","o":32.12,"h":32.6,"l":31.35,"c":32.11,"v":134800},{"d":"2014-03-03","o":31.74,"h":31.99,"l":31.5,"c":31.64,"v":46000},{"d":"2014-03-04","o":31.92,"h":32.84,"l":31.71,"c":32.7,"v":152400},{"d":"2014-03-05","o":32.56,"h":32.69,"l":32.07,"c":32.42,"v":72600},{"d":"2014-03-06","o":32.4,"h":32.55,"l":31.92,"c":32.21,"v":45600},{"d":"2014-03-07","o":32.5,"h":32.5,"l":31.95,"c":32.27,"v":77500},{"d":"2014-03-10","o":32.1,"h":32.88,"l":31.96,"c":32.54,"v":64400},{"d":"2014-03-11","o":32.72,"h":32.72,"l":31.93,"c":32.4,"v":77800},{"d":"2014-03-12","o":32.07,"h":32.62,"l":31.99,"c":32.42,"v":65200},{"d":"2014-03-13","o":32.43,"h":32.78,"l":32.06,"c":32.32,"v":101400},{"d":"2014-03-14","o":32.2,"h":32.94,"l":32.17,"c":32.51,"v":82200},{"d":"2014-03-17","o":32.72,"h":33,"l":32.53,"c":32.62,"v":49900},{"d":"2014-03-18","o":32.7,"h":32.93,"l":32.25,"c":32.46,"v":89900},{"d":"2014-03-19","o":32.57,"h":32.89,"l":31.93,"c":32.24,"v":53300},{"d":"2014-03-20","o":32.13,"h":33.24,"l":32.13,"c":32.91,"v":96600},{"d":"2014-03-21","o":33.18,"h":33.58,"l":32.66,"c":32.9,"v":63200},{"d":"2014-03-24","o":32.3,"h":32.74,"l":32.25,"c":32.58,"v":55300},{"d":"2014-03-25","o":32.69,"h":33.39,"l":32.69,"c":33.11,"v":71700},{"d":"2014-03-26","o":33.25,"h":33.7,"l":32.21,"c":32.32,"v":79600},{"d":"2014-03-27","o":32.33,"h":33.02,"l":32.19,"c":32.8,"v":51200},{"d":"2014-03-28","o":32.7,"h":33.68,"l":32.7,"c":33.32,"v":51100},{"d":"2014-03-31","o":33.47,"h":34.12,"l":33.47,"c":33.66,"v":111100},{"d":"2014-04-01","o":33.62,"h":34.75,"l":33.59,"c":34.54,"v":146300},{"d":"2014-04-02","o":34.52,"h":35.36,"l":34.08,"c":34.88,"v":130600},{"d":"2014-04-03","o":34.9,"h":34.9,"l":33.96,"c":34.04,"v":67900},{"d":"2014-04-04","o":34.25,"h":34.54,"l":33.21,"c":33.72,"v":74800},{"d":"2014-04-07","o":33.57,"h":33.94,"l":32.37,"c":33,"v":90600},{"d":"2014-04-08","o":33.02,"h":33.63,"l":32.27,"c":32.94,"v":58300},{"d":"2014-04-09","o":32.69,"h":33.18,"l":32.35,"c":32.62,"v":95300},{"d":"2014-04-10","o":32.46,"h":32.52,"l":31.79,"c":32.2,"v":116600},{"d":"2014-04-11","o":32.13,"h":32.5,"l":31.52,"c":32.15,"v":69800},{"d":"2014-04-14","o":32.36,"h":32.39,"l":31.89,"c":32.24,"v":51300},{"d":"2014-04-15","o":32.29,"h":32.37,"l":31.84,"c":32.3,"v":72900},{"d":"2014-04-16","o":32.6,"h":32.75,"l":32.06,"c":32.26,"v":25100},{"d":"2014-04-17","o":32.26,"h":32.4,"l":31.79,"c":31.98,"v":122100},{"d":"2014-04-21","o":32,"h":32.62,"l":32,"c":32.39,"v":39400},{"d":"2014-04-22","o":32.36,"h":32.88,"l":32.17,"c":32.49,"v":42800},{"d":"2014-04-23","o":32.18,"h":32.45,"l":31.91,"c":31.95,"v":46100},{"d":"2014-04-24","o":32.13,"h":32.31,"l":31.66,"c":32.02,"v":70100},{"d":"2014-04-25","o":31.8,"h":32.11,"l":31.34,"c":31.38,"v":144700},{"d":"2014-04-28","o":31.58,"h":31.86,"l":30.69,"c":30.99,"v":107900},{"d":"2014-04-29","o":31.16,"h":31.17,"l":30.51,"c":30.82,"v":87400},{"d":"2014-04-30","o":30.64,"h":30.69,"l":29.86,"c":30.01,"v":179800},{"d":"2014-05-01","o":30.11,"h":30.46,"l":29.67,"c":30.3,"v":88100},{"d":"2014-05-02","o":30.47,"h":31.17,"l":30.17,"c":30.25,"v":93600},{"d":"2014-05-05","o":30,"h":30.14,"l":29.72,"c":29.9,"v":87000},{"d":"2014-05-06","o":29.86,"h":29.86,"l":28.85,"c":29.09,"v":72100},{"d":"2014-05-07","o":29.04,"h":29.04,"l":28.14,"c":28.36,"v":107900},{"d":"2014-05-08","o":28.23,"h":28.35,"l":27.32,"c":27.43,"v":154200},{"d":"2014-05-09","o":27.24,"h":28.41,"l":27.24,"c":27.96,"v":179200},{"d":"2014-05-12","o":28.07,"h":29.11,"l":28.07,"c":28.69,"v":137800},{"d":"2014-05-13","o":28.7,"h":28.76,"l":28.11,"c":28.22,"v":100400},{"d":"2014-05-14","o":28.21,"h":28.21,"l":27.47,"c":27.63,"v":79700},{"d":"2014-05-15","o":27.41,"h":28,"l":26.76,"c":27.77,"v":137000},{"d":"2014-05-16","o":27.72,"h":27.91,"l":27.34,"c":27.77,"v":53600},{"d":"2014-05-19","o":27.6,"h":27.98,"l":27.25,"c":27.5,"v":82800},{"d":"2014-05-20","o":27.51,"h":27.67,"l":27.01,"c":27.39,"v":68800},{"d":"2014-05-21","o":27.45,"h":27.56,"l":26.1,"c":27.02,"v":42200},{"d":"2014-05-22","o":26.98,"h":27.24,"l":26.94,"c":27.06,"v":56400},{"d":"2014-05-23","o":27.13,"h":28.09,"l":26.79,"c":27.75,"v":79800},{"d":"2014-05-27","o":28.17,"h":28.89,"l":28.17,"c":28.25,"v":203300},{"d":"2014-05-28","o":28.38,"h":28.38,"l":27.86,"c":27.96,"v":83000},{"d":"2014-05-29","o":28.22,"h":28.22,"l":27.67,"c":27.97,"v":54500},{"d":"2014-05-30","o":28.1,"h":28.1,"l":27.45,"c":27.57,"v":70400},{"d":"2014-06-02","o":27.77,"h":28.08,"l":27.1,"c":27.74,"v":87100},{"d":"2014-06-03","o":25.11,"h":29.98,"l":25.1,"c":28.05,"v":334100},{"d":"2014-06-04","o":27.8,"h":28.52,"l":26.9,"c":28.29,"v":201300},{"d":"2014-06-05","o":28.11,"h":29.61,"l":28.09,"c":29.19,"v":105600},{"d":"2014-06-06","o":29.2,"h":29.99,"l":29.2,"c":29.92,"v":69700},{"d":"2014-06-09","o":29.89,"h":30.91,"l":29.89,"c":30.84,"v":70000},{"d":"2014-06-10","o":30.64,"h":31.4,"l":30.5,"c":31.25,"v":85300},{"d":"2014-06-11","o":31.02,"h":31.35,"l":30.72,"c":31.31,"v":122800},{"d":"2014-06-12","o":31.13,"h":31.86,"l":31.13,"c":31.79,"v":142800},{"d":"2014-06-13","o":31.96,"h":32.19,"l":31.41,"c":31.76,"v":140200},{"d":"2014-06-16","o":31.62,"h":32.24,"l":31.46,"c":32.21,"v":111000},{"d":"2014-06-17","o":32.1,"h":32.41,"l":31.82,"c":32.25,"v":106700},{"d":"2014-06-18","o":32.13,"h":32.13,"l":31.5,"c":31.72,"v":81800},{"d":"2014-06-19","o":31.7,"h":32.02,"l":31.31,"c":31.73,"v":76600},{"d":"2014-06-20","o":31.8,"h":31.8,"l":31.13,"c":31.47,"v":186000},{"d":"2014-06-23","o":31.53,"h":31.75,"l":31.16,"c":31.5,"v":46900},{"d":"2014-06-24","o":31.5,"h":32.2,"l":31.44,"c":31.76,"v":111900},{"d":"2014-06-25","o":31.54,"h":31.95,"l":31.36,"c":31.88,"v":65500},{"d":"2014-06-26","o":31.85,"h":31.95,"l":31.39,"c":31.81,"v":62700},{"d":"2014-06-27","o":31.55,"h":32.15,"l":31.4,"c":31.78,"v":257300},{"d":"2014-06-30","o":31.83,"h":32.06,"l":31.68,"c":31.87,"v":68500},{"d":"2014-07-01","o":31.9,"h":32.5,"l":31.9,"c":32.36,"v":78800},{"d":"2014-07-02","o":32.3,"h":32.48,"l":31.81,"c":32.04,"v":50600},{"d":"2014-07-03","o":32.1,"h":33.11,"l":32.1,"c":33.07,"v":69400},{"d":"2014-07-07","o":33.05,"h":33.05,"l":32.09,"c":32.32,"v":70200},{"d":"2014-07-08","o":32.32,"h":32.38,"l":31.82,"c":32.26,"v":90400},{"d":"2014-07-09","o":32.33,"h":32.5,"l":31.8,"c":31.95,"v":72300},{"d":"2014-07-10","o":31.35,"h":31.71,"l":30.75,"c":30.9,"v":131300},{"d":"2014-07-11","o":30.78,"h":31.29,"l":30.7,"c":30.98,"v":111500},{"d":"2014-07-14","o":31.22,"h":31.63,"l":30.95,"c":31.02,"v":135300},{"d":"2014-07-15","o":31.02,"h":31.59,"l":30.87,"c":31.31,"v":89600},{"d":"2014-07-16","o":31.56,"h":31.92,"l":31.31,"c":31.51,"v":61400},{"d":"2014-07-17","o":31.4,"h":31.7,"l":31,"c":31.01,"v":67200},{"d":"2014-07-18","o":30.96,"h":31.35,"l":30.96,"c":31.14,"v":65900},{"d":"2014-07-21","o":31,"h":31.17,"l":30.78,"c":31.11,"v":43600},{"d":"2014-07-22","o":31.3,"h":32.11,"l":31.2,"c":32.04,"v":44300},{"d":"2014-07-23","o":32.06,"h":32.37,"l":31.55,"c":31.96,"v":45700},{"d":"2014-07-24","o":31.8,"h":32.1,"l":30.64,"c":30.75,"v":77100},{"d":"2014-07-25","o":30.55,"h":30.98,"l":30.39,"c":30.64,"v":37500},{"d":"2014-07-28","o":30.61,"h":30.83,"l":29.78,"c":29.8,"v":34800},{"d":"2014-07-29","o":29.82,"h":30.21,"l":29.54,"c":29.73,"v":78600},{"d":"2014-07-30","o":29.99,"h":30.54,"l":29.57,"c":29.65,"v":40500},{"d":"2014-07-31","o":29.48,"h":29.75,"l":29.08,"c":29.4,"v":65400},{"d":"2014-08-01","o":29.48,"h":30.2,"l":29.37,"c":29.62,"v":223700},{"d":"2014-08-04","o":29.81,"h":30.23,"l":29.4,"c":30.14,"v":214000},{"d":"2014-08-05","o":30.08,"h":31.08,"l":29.68,"c":30.3,"v":69200},{"d":"2014-08-06","o":30.22,"h":30.99,"l":30.22,"c":30.69,"v":34900},{"d":"2014-08-07","o":30.8,"h":31.05,"l":30.39,"c":30.63,"v":25500},{"d":"2014-08-08","o":30.67,"h":31.14,"l":30.37,"c":30.78,"v":88000},{"d":"2014-08-11","o":31.03,"h":31.99,"l":31.03,"c":31.72,"v":83700},{"d":"2014-08-12","o":31.47,"h":31.86,"l":30.88,"c":30.97,"v":50200},{"d":"2014-08-13","o":31.12,"h":31.47,"l":30.61,"c":30.76,"v":38400},{"d":"2014-08-14","o":30.83,"h":30.86,"l":30.55,"c":30.68,"v":55000},{"d":"2014-08-15","o":30.99,"h":30.99,"l":30.1,"c":30.47,"v":69600},{"d":"2014-08-18","o":30.83,"h":31.47,"l":30.47,"c":31.33,"v":74700},{"d":"2014-08-19","o":35.14,"h":37.74,"l":34.19,"c":36.88,"v":608500},{"d":"2014-08-20","o":36.52,"h":37.65,"l":36.52,"c":37.26,"v":141400},{"d":"2014-08-21","o":37.26,"h":38.72,"l":36.38,"c":37.82,"v":134700},{"d":"2014-08-22","o":37.41,"h":38.23,"l":36.96,"c":37.97,"v":81400},{"d":"2014-08-25","o":38.09,"h":38.64,"l":37.83,"c":38.31,"v":171800},{"d":"2014-08-26","o":38.3,"h":38.75,"l":38,"c":38.66,"v":108200},{"d":"2014-08-27","o":37.73,"h":38.22,"l":37.59,"c":38.01,"v":256200},{"d":"2014-08-28","o":37.94,"h":38.5,"l":37.68,"c":38.43,"v":114800},{"d":"2014-08-29","o":38.5,"h":39.35,"l":38.23,"c":39.22,"v":135000},{"d":"2014-09-02","o":39.39,"h":39.5,"l":38.91,"c":39.3,"v":201100},{"d":"2014-09-03","o":39.5,"h":39.5,"l":38.61,"c":38.97,"v":145700},{"d":"2014-09-04","o":39,"h":39.83,"l":38.98,"c":39.45,"v":351100},{"d":"2014-09-05","o":39.32,"h":39.74,"l":38.48,"c":39.49,"v":95700},{"d":"2014-09-08","o":39.45,"h":40.25,"l":39.06,"c":39.69,"v":132100},{"d":"2014-09-09","o":39.73,"h":39.73,"l":39,"c":39.25,"v":71900},{"d":"2014-09-10","o":39.23,"h":39.66,"l":38.61,"c":38.87,"v":103800},{"d":"2014-09-11","o":38.76,"h":39.78,"l":38.71,"c":39.45,"v":123300},{"d":"2014-09-12","o":39.49,"h":39.69,"l":38.34,"c":38.91,"v":75500},{"d":"2014-09-15","o":39.18,"h":39.76,"l":38.73,"c":39.48,"v":162100},{"d":"2014-09-16","o":39.47,"h":39.72,"l":38.9,"c":39.35,"v":92300},{"d":"2014-09-17","o":39.47,"h":39.95,"l":39.18,"c":39.46,"v":109100},{"d":"2014-09-18","o":39.52,"h":39.52,"l":38.83,"c":39.12,"v":58900},{"d":"2014-09-19","o":39.22,"h":39.52,"l":37.69,"c":37.77,"v":141300},{"d":"2014-09-22","o":37.37,"h":37.75,"l":37.29,"c":37.5,"v":105000},{"d":"2014-09-23","o":37.33,"h":37.99,"l":37.31,"c":37.59,"v":81800},{"d":"2014-09-24","o":37.69,"h":37.96,"l":37.28,"c":37.59,"v":60900},{"d":"2014-09-25","o":37.52,"h":37.96,"l":36.97,"c":37.26,"v":69800},{"d":"2014-09-26","o":37.53,"h":38.23,"l":37.53,"c":37.93,"v":69000},{"d":"2014-09-29","o":37.61,"h":38.15,"l":37.51,"c":37.65,"v":53900},{"d":"2014-09-30","o":37.62,"h":37.65,"l":36.6,"c":36.86,"v":138400},{"d":"2014-10-01","o":36.95,"h":37.63,"l":36.3,"c":37.05,"v":95300},{"d":"2014-10-02","o":37.14,"h":37.89,"l":36.93,"c":37.29,"v":73100},{"d":"2014-10-03","o":37.72,"h":38.21,"l":37.51,"c":37.69,"v":44100},{"d":"2014-10-06","o":37.63,"h":37.88,"l":36.56,"c":36.61,"v":70700},{"d":"2014-10-07","o":36.29,"h":36.83,"l":36.14,"c":36.4,"v":102700},{"d":"2014-10-08","o":36.21,"h":36.72,"l":35.68,"c":36.62,"v":87500},{"d":"2014-10-09","o":36.48,"h":36.63,"l":35.75,"c":35.83,"v":36800},{"d":"2014-10-10","o":35.65,"h":37.33,"l":35.46,"c":36.27,"v":180800},{"d":"2014-10-13","o":36.32,"h":37.67,"l":36.32,"c":36.83,"v":83300},{"d":"2014-10-14","o":37.24,"h":37.99,"l":37.24,"c":37.62,"v":91400},{"d":"2014-10-15","o":37.25,"h":38.48,"l":36.82,"c":38.03,"v":97800},{"d":"2014-10-16","o":37.45,"h":38.78,"l":37.45,"c":38.27,"v":92300},{"d":"2014-10-17","o":38.78,"h":38.92,"l":37.75,"c":37.83,"v":88500},{"d":"2014-10-20","o":37.51,"h":38.59,"l":37.51,"c":38.02,"v":189900},{"d":"2014-10-21","o":38.31,"h":38.34,"l":35.32,"c":38.22,"v":292300},{"d":"2014-10-22","o":38.47,"h":38.48,"l":37.74,"c":37.83,"v":100900},{"d":"2014-10-23","o":38.33,"h":38.65,"l":37.92,"c":38.42,"v":219100},{"d":"2014-10-24","o":38.52,"h":38.93,"l":38.05,"c":38.29,"v":148000},{"d":"2014-10-27","o":37.93,"h":39,"l":37.6,"c":38.9,"v":103700},{"d":"2014-10-28","o":38.95,"h":40,"l":38.95,"c":39.98,"v":188200},{"d":"2014-10-29","o":39.95,"h":40.77,"l":39.89,"c":40.24,"v":89200},{"d":"2014-10-30","o":40.17,"h":41.09,"l":39.66,"c":40.96,"v":65900},{"d":"2014-10-31","o":41.75,"h":41.85,"l":40.66,"c":40.91,"v":133700},{"d":"2014-11-03","o":41,"h":41.68,"l":40.47,"c":41.58,"v":110900},{"d":"2014-11-04","o":41.34,"h":41.55,"l":40.86,"c":41.29,"v":133000},{"d":"2014-11-05","o":41.49,"h":41.58,"l":40.7,"c":40.95,"v":108100},{"d":"2014-11-06","o":40.91,"h":41.56,"l":40.43,"c":41.25,"v":119800},{"d":"2014-11-07","o":41.2,"h":41.54,"l":40.94,"c":41.52,"v":87300},{"d":"2014-11-10","o":41.42,"h":42.45,"l":40.94,"c":41.1,"v":98300},{"d":"2014-11-11","o":41.2,"h":42.25,"l":41.16,"c":42.16,"v":104200},{"d":"2014-11-12","o":42.08,"h":43.2,"l":41.49,"c":43.06,"v":112900},{"d":"2014-11-13","o":42.04,"h":42.53,"l":40.2,"c":40.68,"v":156200},{"d":"2014-11-14","o":40.68,"h":41,"l":40.6,"c":40.99,"v":74500},{"d":"2014-11-17","o":40.86,"h":40.94,"l":39.24,"c":39.25,"v":148400},{"d":"2014-11-18","o":39.27,"h":40.59,"l":39.27,"c":40.34,"v":90600},{"d":"2014-11-19","o":40.3,"h":40.3,"l":39.48,"c":39.76,"v":54600},{"d":"2014-11-20","o":39.6,"h":41.01,"l":39.6,"c":40.57,"v":66200},{"d":"2014-11-21","o":41,"h":41,"l":40.07,"c":40.3,"v":152600},{"d":"2014-11-24","o":40.24,"h":41.14,"l":40.22,"c":40.6,"v":233400},{"d":"2014-11-25","o":39.13,"h":41.85,"l":37.68,"c":40.92,"v":245400},{"d":"2014-11-26","o":41.06,"h":41.08,"l":39.66,"c":40.27,"v":149400},{"d":"2014-11-28","o":40.25,"h":40.52,"l":39.45,"c":39.83,"v":82900},{"d":"2014-12-01","o":39.67,"h":39.67,"l":38.58,"c":38.93,"v":92400},{"d":"2014-12-02","o":38.92,"h":39.83,"l":38.55,"c":39.65,"v":99600},{"d":"2014-12-03","o":39.78,"h":40.48,"l":39.03,"c":40.21,"v":147900},{"d":"2014-12-04","o":40.09,"h":40.5,"l":39.53,"c":40.07,"v":98400},{"d":"2014-12-05","o":40.02,"h":40.5,"l":39.51,"c":39.67,"v":102800},{"d":"2014-12-08","o":39.65,"h":39.97,"l":38.39,"c":38.52,"v":93500},{"d":"2014-12-09","o":38.23,"h":39.61,"l":37.65,"c":39.53,"v":105300},{"d":"2014-12-10","o":39.31,"h":39.68,"l":38.57,"c":38.74,"v":94200},{"d":"2014-12-11","o":39.03,"h":39.63,"l":38.71,"c":38.95,"v":107000},{"d":"2014-12-12","o":38.5,"h":39.06,"l":37.9,"c":38.8,"v":80100},{"d":"2014-12-15","o":39.04,"h":39.04,"l":37.02,"c":37.52,"v":105600},{"d":"2014-12-16","o":37.56,"h":38.25,"l":37.56,"c":37.78,"v":171600},{"d":"2014-12-17","o":37.88,"h":38.69,"l":37.39,"c":38.63,"v":181400},{"d":"2014-12-18","o":39.09,"h":40.48,"l":38.89,"c":40.44,"v":168600},{"d":"2014-12-19","o":40.34,"h":41,"l":39.73,"c":40.65,"v":200100},{"d":"2014-12-22","o":40.69,"h":40.73,"l":39.43,"c":39.67,"v":102300},{"d":"2014-12-23","o":39.93,"h":40.53,"l":39.6,"c":39.99,"v":92100},{"d":"2014-12-24","o":40.25,"h":40.36,"l":39.74,"c":39.83,"v":73200},{"d":"2014-12-26","o":39.97,"h":40.4,"l":39.97,"c":40.15,"v":43400},{"d":"2014-12-29","o":40.33,"h":40.95,"l":40.33,"c":40.67,"v":135800},{"d":"2014-12-30","o":40.47,"h":41.38,"l":40.47,"c":40.79,"v":111200},{"d":"2014-12-31","o":40.87,"h":41.24,"l":40.35,"c":40.44,"v":223700},{"d":"2015-01-02","o":40.67,"h":41.09,"l":39.26,"c":39.98,"v":85300},{"d":"2015-01-05","o":39.66,"h":40.13,"l":37.71,"c":38.03,"v":118200},{"d":"2015-01-06","o":38.27,"h":38.32,"l":37.38,"c":37.95,"v":119500},{"d":"2015-01-07","o":38.3,"h":38.63,"l":37.97,"c":38.11,"v":75400},{"d":"2015-01-08","o":38.54,"h":39.31,"l":38.17,"c":39.24,"v":99600},{"d":"2015-01-09","o":39.18,"h":39.35,"l":38.55,"c":38.82,"v":63000},{"d":"2015-01-12","o":38.92,"h":39.48,"l":38.19,"c":39.41,"v":92000},{"d":"2015-01-13","o":39.87,"h":41,"l":39.35,"c":39.77,"v":118200},{"d":"2015-01-14","o":39.35,"h":40.19,"l":39.12,"c":39.73,"v":72200},{"d":"2015-01-15","o":39.82,"h":39.82,"l":38.53,"c":38.95,"v":143200},{"d":"2015-01-16","o":39,"h":40.1,"l":38.75,"c":39.78,"v":102300},{"d":"2015-01-20","o":39.87,"h":40.28,"l":38.9,"c":39.3,"v":91600},{"d":"2015-01-21","o":39.14,"h":39.59,"l":38.91,"c":39.35,"v":87200},{"d":"2015-01-22","o":39.62,"h":40.68,"l":39.36,"c":40.21,"v":68900},{"d":"2015-01-23","o":40.3,"h":40.4,"l":39.66,"c":39.75,"v":93000},{"d":"2015-01-26","o":39.83,"h":40.49,"l":39.27,"c":39.98,"v":84300},{"d":"2015-01-27","o":39.48,"h":41.14,"l":39.15,"c":40.35,"v":149300},{"d":"2015-01-28","o":40.67,"h":40.67,"l":40,"c":40.07,"v":96400},{"d":"2015-01-29","o":40.22,"h":41.04,"l":40.04,"c":40.97,"v":85700},{"d":"2015-01-30","o":40.65,"h":41.52,"l":40.65,"c":41.13,"v":138100},{"d":"2015-02-02","o":41.34,"h":42,"l":40.97,"c":41.91,"v":142600},{"d":"2015-02-03","o":42.17,"h":43.4,"l":42.17,"c":42.87,"v":177900},{"d":"2015-02-04","o":42.78,"h":44.05,"l":42.46,"c":43.56,"v":149800},{"d":"2015-02-05","o":43.81,"h":44.45,"l":42.75,"c":43.54,"v":171700},{"d":"2015-02-06","o":43.63,"h":44.15,"l":43.04,"c":43.67,"v":130200},{"d":"2015-02-09","o":43.7,"h":44.69,"l":43.56,"c":43.93,"v":175800},{"d":"2015-02-10","o":44.34,"h":44.34,"l":43.31,"c":43.65,"v":87600},{"d":"2015-02-11","o":43.59,"h":43.98,"l":43.26,"c":43.76,"v":62000},{"d":"2015-02-12","o":44.05,"h":44.46,"l":43.86,"c":44,"v":93700},{"d":"2015-02-13","o":44.18,"h":44.42,"l":43.88,"c":43.98,"v":86700},{"d":"2015-02-17","o":44.06,"h":44.24,"l":43.68,"c":44.04,"v":80100},{"d":"2015-02-18","o":43.95,"h":44.7,"l":43.57,"c":44.49,"v":88100},{"d":"2015-02-19","o":44.56,"h":44.68,"l":43.88,"c":44.24,"v":69600},{"d":"2015-02-20","o":44.35,"h":44.35,"l":43.48,"c":44.12,"v":41000},{"d":"2015-02-23","o":44.12,"h":44.74,"l":43.62,"c":44.7,"v":78000},{"d":"2015-02-24","o":44.87,"h":46.36,"l":44.79,"c":46.2,"v":159400},{"d":"2015-02-25","o":46.35,"h":46.86,"l":45.54,"c":46.32,"v":157300},{"d":"2015-02-26","o":48.01,"h":51.1,"l":46.95,"c":49.06,"v":323300},{"d":"2015-02-27","o":49.27,"h":53.12,"l":49.27,"c":52.66,"v":359300},{"d":"2015-03-02","o":52.9,"h":53.16,"l":51.54,"c":52.24,"v":197200},{"d":"2015-03-03","o":51.14,"h":52,"l":51,"c":51.56,"v":395100},{"d":"2015-03-04","o":51.08,"h":52.36,"l":50.99,"c":51.92,"v":197000},{"d":"2015-03-05","o":52.2,"h":53.03,"l":51.45,"c":52.9,"v":221300},{"d":"2015-03-06","o":52.76,"h":53.6,"l":52.34,"c":52.92,"v":237800},{"d":"2015-03-09","o":53.05,"h":53.05,"l":51.94,"c":52.63,"v":149700},{"d":"2015-03-10","o":52.45,"h":53.18,"l":51.82,"c":51.91,"v":108100},{"d":"2015-03-11","o":51.85,"h":52.18,"l":51.55,"c":51.88,"v":116100},{"d":"2015-03-12","o":51.99,"h":52.3,"l":51.59,"c":51.91,"v":198600},{"d":"2015-03-13","o":51.95,"h":52.1,"l":51.39,"c":51.88,"v":189500},{"d":"2015-03-16","o":51.9,"h":52.08,"l":51.45,"c":51.6,"v":180100},{"d":"2015-03-17","o":51.73,"h":52.07,"l":51.6,"c":51.89,"v":196900},{"d":"2015-03-18","o":51.9,"h":52.01,"l":51.56,"c":51.75,"v":175300},{"d":"2015-03-19","o":51.8,"h":52.06,"l":51.66,"c":51.94,"v":163700},{"d":"2015-03-20","o":51.95,"h":52.3,"l":51.95,"c":52.24,"v":221500},{"d":"2015-03-23","o":52.37,"h":53.51,"l":51.99,"c":53.36,"v":314900},{"d":"2015-03-24","o":53.54,"h":55.93,"l":53.54,"c":55.65,"v":265600},{"d":"2015-03-25","o":55.83,"h":56.44,"l":53.79,"c":53.89,"v":126400},{"d":"2015-03-26","o":53.92,"h":53.92,"l":52.23,"c":52.37,"v":168700},{"d":"2015-03-27","o":52.37,"h":53.35,"l":52.2,"c":52.82,"v":65100},{"d":"2015-03-30","o":53.29,"h":55,"l":53.29,"c":54.88,"v":162100},{"d":"2015-03-31","o":54.84,"h":55.03,"l":54.13,"c":54.73,"v":140200},{"d":"2015-04-01","o":54.84,"h":54.89,"l":53.9,"c":54.44,"v":132900},{"d":"2015-04-02","o":54.66,"h":55.07,"l":54.28,"c":54.77,"v":132900},{"d":"2015-04-06","o":54.72,"h":55.07,"l":53.58,"c":53.71,"v":200200},{"d":"2015-04-07","o":53.84,"h":54.32,"l":53.11,"c":53.21,"v":122700},{"d":"2015-04-08","o":53.38,"h":53.61,"l":52.88,"c":53.54,"v":133400},{"d":"2015-04-09","o":53.72,"h":53.77,"l":52.47,"c":53.38,"v":86100},{"d":"2015-04-10","o":53.78,"h":53.78,"l":52.88,"c":53.47,"v":48900},{"d":"2015-04-13","o":53.59,"h":53.7,"l":53.14,"c":53.21,"v":78200},{"d":"2015-04-14","o":53.53,"h":53.91,"l":53.1,"c":53.35,"v":87600},{"d":"2015-04-15","o":53.62,"h":53.75,"l":53.24,"c":53.26,"v":94900},{"d":"2015-04-16","o":53.43,"h":53.43,"l":52.57,"c":52.8,"v":71400},{"d":"2015-04-17","o":52.35,"h":52.51,"l":51.65,"c":51.77,"v":60300},{"d":"2015-04-20","o":52.2,"h":52.9,"l":50.88,"c":52.2,"v":70900},{"d":"2015-04-21","o":52.58,"h":53.62,"l":52.08,"c":53.01,"v":138300},{"d":"2015-04-22","o":53.2,"h":53.31,"l":52.32,"c":52.62,"v":59000},{"d":"2015-04-23","o":52.32,"h":52.93,"l":52.21,"c":52.65,"v":71000},{"d":"2015-04-24","o":52.78,"h":53.63,"l":52.45,"c":53.31,"v":71500},{"d":"2015-04-27","o":53.38,"h":53.45,"l":50.66,"c":51.03,"v":158000},{"d":"2015-04-28","o":51.08,"h":52.66,"l":50.83,"c":52.16,"v":102000},{"d":"2015-04-29","o":52.12,"h":52.4,"l":51.59,"c":51.98,"v":80500},{"d":"2015-04-30","o":51.55,"h":51.72,"l":50.06,"c":50.7,"v":110000},{"d":"2015-05-01","o":50.73,"h":52.5,"l":50.54,"c":52.24,"v":142100},{"d":"2015-05-04","o":52.12,"h":52.75,"l":52.12,"c":52.67,"v":153300},{"d":"2015-05-05","o":52.41,"h":52.47,"l":51.86,"c":52.06,"v":97000},{"d":"2015-05-06","o":52.12,"h":52.12,"l":50.25,"c":50.43,"v":116100},{"d":"2015-05-07","o":50.28,"h":51.2,"l":50.09,"c":50.8,"v":133700},{"d":"2015-05-08","o":51.16,"h":51.16,"l":50.39,"c":50.8,"v":168200},{"d":"2015-05-11","o":50.75,"h":51.1,"l":50.63,"c":50.83,"v":128900},{"d":"2015-05-12","o":50.69,"h":51.1,"l":49.44,"c":49.81,"v":136400},{"d":"2015-05-13","o":50.12,"h":50.74,"l":49.85,"c":50.65,"v":116800},{"d":"2015-05-14","o":50.87,"h":51.87,"l":50.65,"c":51.42,"v":120300},{"d":"2015-05-15","o":51.47,"h":51.63,"l":50.63,"c":51.2,"v":100200},{"d":"2015-05-18","o":51.03,"h":51.87,"l":50.4,"c":50.67,"v":119000},{"d":"2015-05-19","o":50.73,"h":51.74,"l":50.39,"c":50.71,"v":118300},{"d":"2015-05-20","o":50.84,"h":50.84,"l":50.12,"c":50.4,"v":77300},{"d":"2015-05-21","o":50.5,"h":50.88,"l":50,"c":50.06,"v":150300},{"d":"2015-05-22","o":50.02,"h":50.61,"l":49.85,"c":49.98,"v":60500},{"d":"2015-05-26","o":49.75,"h":49.85,"l":48.51,"c":48.6,"v":86700},{"d":"2015-05-27","o":48.83,"h":49.86,"l":48.35,"c":49.39,"v":223200},{"d":"2015-05-28","o":49.32,"h":50.94,"l":49.02,"c":50.77,"v":139200},{"d":"2015-05-29","o":50.81,"h":51.95,"l":50.25,"c":51.34,"v":161900},{"d":"2015-06-01","o":51.7,"h":51.86,"l":50.49,"c":50.99,"v":218800},{"d":"2015-06-02","o":54.2,"h":54.2,"l":51.34,"c":53.83,"v":465000},{"d":"2015-06-03","o":54.64,"h":56.19,"l":54.3,"c":56.07,"v":270200},{"d":"2015-06-04","o":55.98,"h":57.02,"l":55.72,"c":56.79,"v":180300},{"d":"2015-06-05","o":56.64,"h":57.5,"l":55.66,"c":57.11,"v":102400},{"d":"2015-06-08","o":56.82,"h":56.98,"l":55.55,"c":55.78,"v":102400},{"d":"2015-06-09","o":55.7,"h":55.81,"l":54.89,"c":55.6,"v":113000},{"d":"2015-06-10","o":55.68,"h":56.35,"l":55.18,"c":56.05,"v":125100},{"d":"2015-06-11","o":55.92,"h":56.47,"l":55.65,"c":56.03,"v":62300},{"d":"2015-06-12","o":56,"h":56.9,"l":55.78,"c":56.13,"v":65400},{"d":"2015-06-15","o":56.65,"h":58.06,"l":55.84,"c":57.12,"v":300100},{"d":"2015-06-16","o":57.15,"h":58.07,"l":56.9,"c":57.31,"v":189500},{"d":"2015-06-17","o":56.59,"h":57.1,"l":55.5,"c":56.09,"v":233000},{"d":"2015-06-18","o":56.16,"h":57.42,"l":56.16,"c":56.81,"v":125500},{"d":"2015-06-19","o":57,"h":57.18,"l":56.6,"c":56.69,"v":861600},{"d":"2015-06-22","o":56.98,"h":57.2,"l":56.42,"c":56.49,"v":115500},{"d":"2015-06-23","o":56.69,"h":57.25,"l":56.03,"c":57.1,"v":216500},{"d":"2015-06-24","o":56.89,"h":57.21,"l":55.63,"c":55.67,"v":91000},{"d":"2015-06-25","o":55.72,"h":56.26,"l":54.85,"c":55.5,"v":111100},{"d":"2015-06-26","o":55.69,"h":56.49,"l":55.52,"c":55.73,"v":114800},{"d":"2015-06-29","o":55.44,"h":55.86,"l":54.08,"c":54.11,"v":116000},{"d":"2015-06-30","o":54.48,"h":55.3,"l":54.16,"c":54.85,"v":121200},{"d":"2015-07-01","o":55.24,"h":55.66,"l":54.16,"c":54.71,"v":100500},{"d":"2015-07-02","o":54.65,"h":55.09,"l":53.96,"c":54.91,"v":92900},{"d":"2015-07-06","o":54.25,"h":55.78,"l":54.03,"c":54.74,"v":94600},{"d":"2015-07-07","o":54.69,"h":55.41,"l":53.6,"c":54.93,"v":114800},{"d":"2015-07-08","o":54.22,"h":55.05,"l":53.78,"c":53.92,"v":130900},{"d":"2015-07-09","o":54.61,"h":55.5,"l":54.54,"c":55.12,"v":148300},{"d":"2015-07-10","o":55.69,"h":56.36,"l":55.35,"c":55.79,"v":107800},{"d":"2015-07-13","o":55.92,"h":56.43,"l":55.79,"c":55.98,"v":113200},{"d":"2015-07-14","o":55.9,"h":57.27,"l":55.75,"c":57.04,"v":86400},{"d":"2015-07-15","o":57.15,"h":57.31,"l":56.31,"c":57.22,"v":123300},{"d":"2015-07-16","o":57.68,"h":57.98,"l":57.06,"c":57.16,"v":123000},{"d":"2015-07-17","o":57.08,"h":58.87,"l":57.08,"c":58.26,"v":108300},{"d":"2015-07-20","o":58.51,"h":59.04,"l":57.85,"c":58.3,"v":106800},{"d":"2015-07-21","o":58.34,"h":58.62,"l":57.88,"c":58.12,"v":100800},{"d":"2015-07-22","o":57.92,"h":60.3,"l":57.74,"c":60.15,"v":158500},{"d":"2015-07-23","o":60.53,"h":60.92,"l":59.8,"c":60.25,"v":183800},{"d":"2015-07-24","o":60.43,"h":60.93,"l":59.22,"c":60.79,"v":221100},{"d":"2015-07-27","o":60.35,"h":61.51,"l":59.71,"c":60.46,"v":167900},{"d":"2015-07-28","o":60.9,"h":63.32,"l":60.31,"c":63.21,"v":259900},{"d":"2015-07-29","o":63.32,"h":64.62,"l":63.25,"c":64.34,"v":200200},{"d":"2015-07-30","o":64.28,"h":66.02,"l":63.88,"c":65.68,"v":196500},{"d":"2015-07-31","o":65.81,"h":67.82,"l":65.25,"c":65.76,"v":163400},{"d":"2015-08-03","o":66.01,"h":66.21,"l":64.51,"c":64.66,"v":343500},{"d":"2015-08-04","o":64.69,"h":65.21,"l":63.27,"c":63.37,"v":203100},{"d":"2015-08-05","o":63.44,"h":64.35,"l":62.22,"c":63.03,"v":153000},{"d":"2015-08-06","o":62.84,"h":63.37,"l":61.46,"c":61.7,"v":195000},{"d":"2015-08-07","o":61.52,"h":62.28,"l":61.34,"c":62.18,"v":146400},{"d":"2015-08-10","o":62.57,"h":64.36,"l":62.57,"c":63.4,"v":135700},{"d":"2015-08-11","o":63.12,"h":64.06,"l":62.54,"c":63.88,"v":92800},{"d":"2015-08-12","o":63.44,"h":64.44,"l":62.1,"c":64.17,"v":137100},{"d":"2015-08-13","o":64.62,"h":65.68,"l":63.97,"c":65.26,"v":122400},{"d":"2015-08-14","o":64.91,"h":65.5,"l":63.22,"c":65.38,"v":122700},{"d":"2015-08-17","o":65.24,"h":66.22,"l":64.39,"c":66.01,"v":98800},{"d":"2015-08-18","o":66.21,"h":67.07,"l":65.49,"c":65.58,"v":107900},{"d":"2015-08-19","o":65.2,"h":67.57,"l":64.63,"c":67.08,"v":234200},{"d":"2015-08-20","o":68,"h":69.01,"l":59.23,"c":60.31,"v":407700},{"d":"2015-08-21","o":59.7,"h":69.09,"l":59.7,"c":67.8,"v":458100},{"d":"2015-08-24","o":64.37,"h":68.51,"l":61.9,"c":65.57,"v":325400},{"d":"2015-08-25","o":67.62,"h":68.37,"l":62.69,"c":63.11,"v":291000},{"d":"2015-08-26","o":64.34,"h":65.45,"l":62.57,"c":65.17,"v":185800},{"d":"2015-08-27","o":65.92,"h":67.45,"l":65.29,"c":66.44,"v":148100},{"d":"2015-08-28","o":66,"h":66.96,"l":65.52,"c":66.55,"v":137000},{"d":"2015-08-31","o":66.02,"h":67.48,"l":65.98,"c":66.28,"v":150900},{"d":"2015-09-01","o":65.28,"h":65.81,"l":64.25,"c":64.83,"v":154100},{"d":"2015-09-02","o":65.62,"h":66.5,"l":64.3,"c":66.48,"v":139700},{"d":"2015-09-03","o":66.68,"h":66.87,"l":65.86,"c":66.27,"v":168700},{"d":"2015-09-04","o":65.45,"h":67.28,"l":65.45,"c":66.45,"v":103600},{"d":"2015-09-08","o":67.5,"h":69.3,"l":67.5,"c":68.68,"v":187100},{"d":"2015-09-09","o":69.06,"h":69.64,"l":68.05,"c":68.9,"v":243800},{"d":"2015-09-10","o":68.69,"h":69.41,"l":67.95,"c":68.49,"v":161300},{"d":"2015-09-11","o":68.42,"h":69.62,"l":68.23,"c":68.94,"v":144500},{"d":"2015-09-14","o":69.27,"h":70.39,"l":68.74,"c":69,"v":238400},{"d":"2015-09-15","o":68.99,"h":69.45,"l":67.85,"c":68.79,"v":177100},{"d":"2015-09-16","o":68.99,"h":69.04,"l":68.31,"c":68.54,"v":122600},{"d":"2015-09-17","o":68.79,"h":69.06,"l":67.82,"c":67.94,"v":190800},{"d":"2015-09-18","o":67.15,"h":68.16,"l":66.36,"c":66.6,"v":266700},{"d":"2015-09-21","o":67.29,"h":68.15,"l":66.6,"c":66.92,"v":125400},{"d":"2015-09-22","o":66.41,"h":66.48,"l":64.66,"c":64.8,"v":189400},{"d":"2015-09-23","o":65.09,"h":67.86,"l":64.8,"c":67.79,"v":200100},{"d":"2015-09-24","o":67.1,"h":67.1,"l":65.71,"c":66.89,"v":199600},{"d":"2015-09-25","o":67.33,"h":67.44,"l":66.1,"c":66.58,"v":126500},{"d":"2015-09-28","o":66.33,"h":66.33,"l":62.22,"c":62.78,"v":180200},{"d":"2015-09-29","o":62.65,"h":64,"l":60.16,"c":61.92,"v":231800},{"d":"2015-09-30","o":62.64,"h":65.15,"l":61.49,"c":64.87,"v":254000},{"d":"2015-10-01","o":65,"h":66.89,"l":63.49,"c":65.19,"v":131700},{"d":"2015-10-02","o":64.28,"h":64.9,"l":63.95,"c":64.43,"v":81200},{"d":"2015-10-05","o":65.13,"h":66.48,"l":64.52,"c":66.36,"v":145000},{"d":"2015-10-06","o":66.36,"h":67.32,"l":65.63,"c":65.93,"v":106800},{"d":"2015-10-07","o":66.08,"h":68.91,"l":66.06,"c":68.8,"v":171100},{"d":"2015-10-08","o":68.51,"h":70.99,"l":68.32,"c":70.69,"v":169500},{"d":"2015-10-09","o":70.91,"h":71.63,"l":70.6,"c":70.82,"v":171600},{"d":"2015-10-12","o":71,"h":71.54,"l":70.18,"c":70.68,"v":100900},{"d":"2015-10-13","o":70.24,"h":71.36,"l":68.45,"c":68.96,"v":362500},{"d":"2015-10-14","o":68.86,"h":69.65,"l":66.35,"c":67.64,"v":136300},{"d":"2015-10-15","o":67.8,"h":70.47,"l":67.8,"c":70.43,"v":122200},{"d":"2015-10-16","o":70.52,"h":71.07,"l":69.45,"c":70.86,"v":218800},{"d":"2015-10-19","o":70.6,"h":71.34,"l":68.86,"c":69.11,"v":101800},{"d":"2015-10-20","o":69.33,"h":69.9,"l":68.98,"c":69.54,"v":81600},{"d":"2015-10-21","o":69.95,"h":70.23,"l":67.89,"c":68.99,"v":122100},{"d":"2015-10-22","o":69.39,"h":71.15,"l":68.09,"c":70.4,"v":128700},{"d":"2015-10-23","o":71.36,"h":72.72,"l":70.14,"c":72.48,"v":159700},{"d":"2015-10-26","o":72.58,"h":72.83,"l":70.71,"c":71.5,"v":191600},{"d":"2015-10-27","o":70.75,"h":71.11,"l":68.71,"c":69.77,"v":224600},{"d":"2015-10-28","o":70.17,"h":73.5,"l":69.02,"c":73.49,"v":185500},{"d":"2015-10-29","o":73.06,"h":74.28,"l":71.28,"c":71.88,"v":267200},{"d":"2015-10-30","o":71.9,"h":73.81,"l":71.53,"c":72.7,"v":161300},{"d":"2015-11-02","o":72.7,"h":73.65,"l":72.27,"c":73.07,"v":144600},{"d":"2015-11-03","o":72.95,"h":73.49,"l":71.89,"c":73.05,"v":152100},{"d":"2015-11-04","o":73.35,"h":73.35,"l":71.2,"c":71.58,"v":161400},{"d":"2015-11-05","o":71.1,"h":72.95,"l":71.08,"c":72.7,"v":125600},{"d":"2015-11-06","o":72.33,"h":73.77,"l":71.76,"c":72.56,"v":135900},{"d":"2015-11-09","o":72.41,"h":72.41,"l":70.47,"c":71.24,"v":77400},{"d":"2015-11-10","o":71.24,"h":72.55,"l":71,"c":72.48,"v":111000},{"d":"2015-11-11","o":72.5,"h":72.5,"l":70.84,"c":70.89,"v":128500},{"d":"2015-11-12","o":70.23,"h":70.99,"l":69.04,"c":70.09,"v":101000},{"d":"2015-11-13","o":69.67,"h":71.97,"l":69.66,"c":70.79,"v":202500},{"d":"2015-11-16","o":70.6,"h":71.25,"l":69.91,"c":70.42,"v":100400},{"d":"2015-11-17","o":70.83,"h":71.11,"l":69.41,"c":70.46,"v":98500},{"d":"2015-11-18","o":71.09,"h":73.03,"l":70.3,"c":73,"v":125100},{"d":"2015-11-19","o":73.01,"h":74,"l":72.45,"c":72.69,"v":83100},{"d":"2015-11-20","o":70.53,"h":71.64,"l":65.07,"c":65.11,"v":721900},{"d":"2015-11-23","o":64.91,"h":69.33,"l":64.91,"c":67.61,"v":274600},{"d":"2015-11-24","o":74.16,"h":78,"l":70.25,"c":77.6,"v":662500},{"d":"2015-11-25","o":78,"h":82.33,"l":77.75,"c":81.48,"v":326400},{"d":"2015-11-27","o":81.78,"h":84.03,"l":81.67,"c":84.02,"v":132400},{"d":"2015-11-30","o":85.7,"h":85.77,"l":81.72,"c":82.01,"v":288600},{"d":"2015-12-01","o":82.21,"h":86.72,"l":82.05,"c":84.96,"v":301800},{"d":"2015-12-02","o":84.6,"h":88.63,"l":84.5,"c":85.71,"v":352800},{"d":"2015-12-03","o":85.74,"h":86.48,"l":83.38,"c":83.48,"v":276000},{"d":"2015-12-04","o":83.19,"h":86,"l":83.19,"c":85.51,"v":158700},{"d":"2015-12-07","o":84.89,"h":86.3,"l":84.8,"c":86,"v":248700},{"d":"2015-12-08","o":85.18,"h":89.3,"l":85.18,"c":88.64,"v":269200},{"d":"2015-12-09","o":88.55,"h":89.89,"l":85.96,"c":86.16,"v":263400},{"d":"2015-12-10","o":86.26,"h":87.56,"l":84.28,"c":85.31,"v":175200},{"d":"2015-12-11","o":84.29,"h":85.79,"l":83.58,"c":83.96,"v":183300},{"d":"2015-12-14","o":83.74,"h":83.96,"l":80.49,"c":81.48,"v":309300},{"d":"2015-12-15","o":82.26,"h":83.71,"l":81.5,"c":82.71,"v":182500},{"d":"2015-12-16","o":83.18,"h":84.82,"l":82.51,"c":84.11,"v":198000},{"d":"2015-12-17","o":84.23,"h":84.6,"l":82.5,"c":82.55,"v":95000},{"d":"2015-12-18","o":82.54,"h":83.05,"l":81.31,"c":82.48,"v":322700},{"d":"2015-12-21","o":81.22,"h":83.6,"l":80.46,"c":81.01,"v":161400},{"d":"2015-12-22","o":81.43,"h":82.49,"l":80.52,"c":82.21,"v":169800},{"d":"2015-12-23","o":82.2,"h":82.25,"l":79.21,"c":80.55,"v":188300},{"d":"2015-12-24","o":80.59,"h":81.9,"l":79.82,"c":81.16,"v":59600},{"d":"2015-12-28","o":80.62,"h":82.7,"l":80.5,"c":81.79,"v":110300},{"d":"2015-12-29","o":81.95,"h":82.98,"l":81.54,"c":82.33,"v":135800},{"d":"2015-12-30","o":82.24,"h":82.33,"l":81,"c":81,"v":59200},{"d":"2015-12-31","o":80.83,"h":81.51,"l":79.86,"c":79.98,"v":116600},{"d":"2016-01-04","o":78.66,"h":78.76,"l":76.01,"c":76.42,"v":209300},{"d":"2016-01-05","o":76.92,"h":80.32,"l":76.53,"c":77.82,"v":184100},{"d":"2016-01-06","o":76.65,"h":77.46,"l":75.62,"c":76.3,"v":233100},{"d":"2016-01-07","o":75.28,"h":75.28,"l":70.89,"c":70.94,"v":242700},{"d":"2016-01-08","o":71.9,"h":71.9,"l":69.24,"c":69.39,"v":277100},{"d":"2016-01-11","o":70.23,"h":70.51,"l":67.88,"c":68.42,"v":216900},{"d":"2016-01-12","o":69.51,"h":71.37,"l":69.18,"c":71.3,"v":186900},{"d":"2016-01-13","o":71.93,"h":71.93,"l":67.44,"c":67.87,"v":136700},{"d":"2016-01-14","o":67.93,"h":69.49,"l":66.94,"c":67.86,"v":188300},{"d":"2016-01-15","o":65.91,"h":67.71,"l":64.81,"c":67,"v":185900},{"d":"2016-01-19","o":67.72,"h":67.99,"l":64.72,"c":65.38,"v":178400},{"d":"2016-01-20","o":64.28,"h":66.32,"l":62.77,"c":65.39,"v":141300},{"d":"2016-01-21","o":65.41,"h":66.18,"l":64.46,"c":65.05,"v":148000},{"d":"2016-01-22","o":66.24,"h":68.07,"l":65.45,"c":67.86,"v":137400},{"d":"2016-01-25","o":67.5,"h":67.85,"l":65.1,"c":66.07,"v":138200},{"d":"2016-01-26","o":66.25,"h":67.61,"l":65.11,"c":67.22,"v":122600},{"d":"2016-01-27","o":66.95,"h":68.36,"l":66.26,"c":66.63,"v":156900},{"d":"2016-01-28","o":67.29,"h":67.48,"l":65.55,"c":66.77,"v":145300},{"d":"2016-01-29","o":66.88,"h":69.26,"l":66.65,"c":69,"v":181300},{"d":"2016-02-01","o":68.34,"h":68.65,"l":66.69,"c":67.1,"v":124700},{"d":"2016-02-02","o":66.6,"h":66.6,"l":63.78,"c":64.02,"v":203800},{"d":"2016-02-03","o":64.66,"h":65.49,"l":61.39,"c":62.76,"v":181500},{"d":"2016-02-04","o":62.64,"h":64.02,"l":62.27,"c":63.64,"v":188900},{"d":"2016-02-05","o":63.42,"h":64.97,"l":60.19,"c":61.37,"v":207900},{"d":"2016-02-08","o":60.62,"h":61.19,"l":58.21,"c":58.6,"v":177900},{"d":"2016-02-09","o":58.02,"h":59.45,"l":57.04,"c":58.62,"v":192000},{"d":"2016-02-10","o":59.04,"h":60.58,"l":58.42,"c":59.28,"v":144500},{"d":"2016-02-11","o":57.77,"h":59.16,"l":57.49,"c":58.06,"v":106300},{"d":"2016-02-12","o":59.18,"h":60.06,"l":58.75,"c":59.24,"v":114200},{"d":"2016-02-16","o":60.29,"h":61.41,"l":58.65,"c":61.02,"v":97200},{"d":"2016-02-17","o":61.3,"h":63.99,"l":61.3,"c":62.53,"v":170500},{"d":"2016-02-18","o":62.49,"h":63.31,"l":61.61,"c":62.19,"v":154100},{"d":"2016-02-19","o":61.85,"h":63.36,"l":61.85,"c":63.34,"v":113700},{"d":"2016-02-22","o":63.93,"h":65.79,"l":63.81,"c":65.05,"v":190300},{"d":"2016-02-23","o":65.04,"h":67.87,"l":64.67,"c":67.67,"v":217600},{"d":"2016-02-24","o":66.6,"h":69.19,"l":65.42,"c":68.73,"v":218500},{"d":"2016-02-25","o":70.54,"h":73.86,"l":67.65,"c":68.25,"v":370400},{"d":"2016-02-26","o":68.95,"h":69.91,"l":64.78,"c":67.54,"v":219600},{"d":"2016-02-29","o":67.8,"h":69.22,"l":67.8,"c":68.29,"v":178500},{"d":"2016-03-01","o":68.76,"h":69.4,"l":67.04,"c":69.36,"v":145600},{"d":"2016-03-02","o":69.11,"h":69.96,"l":67.88,"c":68.55,"v":174400},{"d":"2016-03-03","o":68.6,"h":69.24,"l":68,"c":68.94,"v":127100},{"d":"2016-03-04","o":68.78,"h":71.86,"l":68.67,"c":70.69,"v":162600},{"d":"2016-03-07","o":69.9,"h":70.6,"l":68.89,"c":69.36,"v":146600},{"d":"2016-03-08","o":69.17,"h":69.29,"l":67.32,"c":67.83,"v":147800},{"d":"2016-03-09","o":67.95,"h":68.94,"l":66.2,"c":68.46,"v":120100},{"d":"2016-03-10","o":68.89,"h":69.1,"l":67.32,"c":68.49,"v":183400},{"d":"2016-03-11","o":69.02,"h":70.06,"l":68.3,"c":69.25,"v":157300},{"d":"2016-03-14","o":69.21,"h":69.54,"l":68.14,"c":68.48,"v":104500},{"d":"2016-03-15","o":68.23,"h":69.06,"l":67.25,"c":68,"v":180600},{"d":"2016-03-16","o":67.81,"h":68.85,"l":67,"c":68.35,"v":127000},{"d":"2016-03-17","o":68.13,"h":71.78,"l":68.02,"c":71.28,"v":141100},{"d":"2016-03-18","o":71.62,"h":73.38,"l":70.71,"c":72.49,"v":252000},{"d":"2016-03-21","o":72.52,"h":72.78,"l":68.79,"c":69.13,"v":171900},{"d":"2016-03-22","o":69.04,"h":70.15,"l":68.23,"c":69.54,"v":150000},{"d":"2016-03-23","o":69.12,"h":69.12,"l":67.6,"c":67.69,"v":162900},{"d":"2016-03-24","o":67.59,"h":69.28,"l":67.1,"c":68.11,"v":151700},{"d":"2016-03-28","o":68.04,"h":68.69,"l":66.9,"c":68.63,"v":219800},{"d":"2016-03-29","o":68.47,"h":73.74,"l":68.33,"c":73.21,"v":150900},{"d":"2016-03-30","o":73.39,"h":73.71,"l":71.68,"c":73.49,"v":149000},{"d":"2016-03-31","o":73.45,"h":74.79,"l":72.5,"c":74.59,"v":175700},{"d":"2016-04-01","o":73.94,"h":75.27,"l":73.8,"c":74.61,"v":146300},{"d":"2016-04-04","o":74.82,"h":75.27,"l":72.81,"c":74.32,"v":238800},{"d":"2016-04-05","o":73.8,"h":75.15,"l":73.8,"c":74.53,"v":106800},{"d":"2016-04-06","o":74.21,"h":75.92,"l":74.21,"c":75.74,"v":119500},{"d":"2016-04-07","o":75.35,"h":76.28,"l":73.77,"c":73.87,"v":153200},{"d":"2016-04-08","o":74.64,"h":76.19,"l":73.9,"c":74.42,"v":70500},{"d":"2016-04-11","o":75.07,"h":75.8,"l":73.75,"c":74.25,"v":115300},{"d":"2016-04-12","o":74.04,"h":76.27,"l":73.79,"c":76.01,"v":153400},{"d":"2016-04-13","o":76.9,"h":79.5,"l":76.38,"c":78.34,"v":194300},{"d":"2016-04-14","o":78.58,"h":78.58,"l":76.27,"c":77.35,"v":164500},{"d":"2016-04-15","o":77.13,"h":78.87,"l":76.65,"c":77.52,"v":135800},{"d":"2016-04-18","o":77.14,"h":79.38,"l":77.14,"c":78.79,"v":116600},{"d":"2016-04-19","o":78.69,"h":80,"l":76.5,"c":78.4,"v":127400},{"d":"2016-04-20","o":78.4,"h":79.51,"l":77.01,"c":78.92,"v":161500},{"d":"2016-04-21","o":78.24,"h":79.05,"l":77.5,"c":77.83,"v":198300},{"d":"2016-04-22","o":77.76,"h":79.42,"l":77.15,"c":78.7,"v":211700},{"d":"2016-04-25","o":78.23,"h":79.2,"l":76.61,"c":76.88,"v":222400},{"d":"2016-04-26","o":76.78,"h":76.78,"l":74.1,"c":75.49,"v":242300},{"d":"2016-04-27","o":75.73,"h":77.02,"l":74.06,"c":76.55,"v":141400},{"d":"2016-04-28","o":75.95,"h":77.09,"l":74.08,"c":74.28,"v":215800},{"d":"2016-04-29","o":74.17,"h":74.43,"l":72.28,"c":72.84,"v":120400},{"d":"2016-05-02","o":73.37,"h":73.93,"l":71.81,"c":73.8,"v":229900},{"d":"2016-05-03","o":73.24,"h":73.68,"l":71.9,"c":72.73,"v":149600},{"d":"2016-05-04","o":72.15,"h":73.07,"l":71.03,"c":72.6,"v":181000},{"d":"2016-05-05","o":72.84,"h":73.85,"l":72.06,"c":73.1,"v":160800},{"d":"2016-05-06","o":72.65,"h":74.73,"l":71.71,"c":74.68,"v":168600},{"d":"2016-05-09","o":74.47,"h":75.63,"l":72.86,"c":74.78,"v":204500},{"d":"2016-05-10","o":74.91,"h":74.91,"l":72.41,"c":72.68,"v":195700},{"d":"2016-05-11","o":72.54,"h":74.34,"l":72.54,"c":72.76,"v":148000},{"d":"2016-05-12","o":72.95,"h":73.7,"l":71.78,"c":72.68,"v":150600},{"d":"2016-05-13","o":72.31,"h":73.87,"l":71.76,"c":72.81,"v":142100},{"d":"2016-05-16","o":72.72,"h":73.89,"l":71.12,"c":72.9,"v":127000},{"d":"2016-05-17","o":72.57,"h":73.48,"l":71.3,"c":71.96,"v":101200},{"d":"2016-05-18","o":71.66,"h":73.3,"l":71.51,"c":72.44,"v":105600},{"d":"2016-05-19","o":72.16,"h":73.48,"l":71.69,"c":73.23,"v":73100},{"d":"2016-05-20","o":73.51,"h":75.63,"l":73.51,"c":75.61,"v":87800},{"d":"2016-05-23","o":75.82,"h":76.23,"l":75.1,"c":75.69,"v":110500},{"d":"2016-05-24","o":76.09,"h":80.37,"l":75.52,"c":79.98,"v":226000},{"d":"2016-05-25","o":80.13,"h":81,"l":78.58,"c":79.41,"v":219900},{"d":"2016-05-26","o":79.52,"h":80.82,"l":78.84,"c":80.68,"v":136900},{"d":"2016-05-27","o":80.43,"h":82.34,"l":80.2,"c":81.58,"v":119000},{"d":"2016-05-31","o":82,"h":82,"l":80.49,"c":80.76,"v":149100},{"d":"2016-06-01","o":80.31,"h":81.26,"l":79.38,"c":80.81,"v":257200},{"d":"2016-06-02","o":76,"h":76,"l":65.21,"c":67.59,"v":1273100},{"d":"2016-06-03","o":68.49,"h":71.94,"l":67.91,"c":69.79,"v":621000},{"d":"2016-06-06","o":69.81,"h":69.81,"l":66.33,"c":66.37,"v":302700},{"d":"2016-06-07","o":65.92,"h":66.11,"l":64.45,"c":64.55,"v":353900},{"d":"2016-06-08","o":64.19,"h":66.09,"l":63.86,"c":65.79,"v":408700},{"d":"2016-06-09","o":65.55,"h":66.3,"l":64.77,"c":65.71,"v":280800},{"d":"2016-06-10","o":64.9,"h":65.67,"l":64.51,"c":65.28,"v":175500},{"d":"2016-06-13","o":65.23,"h":66.19,"l":64.47,"c":65.34,"v":175300},{"d":"2016-06-14","o":65.49,"h":65.57,"l":64.5,"c":64.73,"v":189900},{"d":"2016-06-15","o":64.81,"h":65.1,"l":64.32,"c":64.5,"v":182300},{"d":"2016-06-16","o":64.46,"h":65,"l":64.04,"c":64.96,"v":148700},{"d":"2016-06-17","o":64.68,"h":65.18,"l":63.89,"c":64.12,"v":227200},{"d":"2016-06-20","o":64.28,"h":65.46,"l":63.8,"c":63.82,"v":248700},{"d":"2016-06-21","o":63.99,"h":64.32,"l":63.28,"c":64.03,"v":188100},{"d":"2016-06-22","o":64.27,"h":64.93,"l":63.62,"c":63.85,"v":143100},{"d":"2016-06-23","o":64.62,"h":65.59,"l":64.11,"c":65.53,"v":246700},{"d":"2016-06-24","o":63.08,"h":65.73,"l":62.05,"c":64.83,"v":445600},{"d":"2016-06-27","o":64.1,"h":64.2,"l":60.8,"c":61.08,"v":211800},{"d":"2016-06-28","o":61.73,"h":63.41,"l":61.32,"c":63.2,"v":156700},{"d":"2016-06-29","o":64.05,"h":65.45,"l":63.72,"c":65.34,"v":202100},{"d":"2016-06-30","o":65.53,"h":67.07,"l":65.01,"c":66.38,"v":188700},{"d":"2016-07-01","o":66.61,"h":68.73,"l":66.61,"c":68,"v":309700},{"d":"2016-07-05","o":67.19,"h":68.4,"l":66.57,"c":67.63,"v":278600},{"d":"2016-07-06","o":67.34,"h":69.55,"l":67.03,"c":69.45,"v":280000},{"d":"2016-07-07","o":69.94,"h":70.99,"l":69.57,"c":70.32,"v":213200},{"d":"2016-07-08","o":71.08,"h":73.46,"l":70.81,"c":72.58,"v":234400},{"d":"2016-07-11","o":72.61,"h":75.12,"l":72.61,"c":75.06,"v":294400},{"d":"2016-07-12","o":75.13,"h":76.13,"l":74.97,"c":76,"v":312800},{"d":"2016-07-13","o":76.12,"h":76.74,"l":75.81,"c":76.3,"v":380700},{"d":"2016-07-14","o":76.73,"h":77.13,"l":74.18,"c":74.21,"v":193800},{"d":"2016-07-15","o":74.32,"h":75.48,"l":72.98,"c":75.45,"v":137400},{"d":"2016-07-18","o":75.43,"h":76.4,"l":73.93,"c":75.63,"v":127500},{"d":"2016-07-19","o":75.74,"h":75.96,"l":73.51,"c":74.65,"v":179800},{"d":"2016-07-20","o":74.99,"h":76.33,"l":74.29,"c":74.3,"v":264300},{"d":"2016-07-21","o":74.04,"h":74.79,"l":73.12,"c":74.13,"v":197200},{"d":"2016-07-22","o":73.89,"h":74.68,"l":73.75,"c":73.98,"v":143100},{"d":"2016-07-25","o":73.6,"h":74.44,"l":73.6,"c":74.05,"v":106500},{"d":"2016-07-26","o":74.42,"h":75.92,"l":73.62,"c":75.42,"v":162900},{"d":"2016-07-27","o":75.85,"h":76.15,"l":73.92,"c":74.5,"v":136000},{"d":"2016-07-28","o":74.5,"h":76.08,"l":74.11,"c":75.25,"v":177000},{"d":"2016-07-29","o":75.02,"h":75.48,"l":74,"c":74.23,"v":215900},{"d":"2016-08-01","o":74.15,"h":74.91,"l":73.59,"c":74.48,"v":145200},{"d":"2016-08-02","o":74.45,"h":75.04,"l":73.5,"c":74.72,"v":101300},{"d":"2016-08-03","o":75,"h":75.16,"l":74.12,"c":74.8,"v":82300},{"d":"2016-08-04","o":74.69,"h":75.18,"l":73.86,"c":74.25,"v":72400},{"d":"2016-08-05","o":74.5,"h":75.99,"l":74.5,"c":75.2,"v":79400},{"d":"2016-08-08","o":75,"h":75.9,"l":74.49,"c":75.33,"v":59500},{"d":"2016-08-09","o":74.83,"h":75.62,"l":74.49,"c":74.8,"v":73300},{"d":"2016-08-10","o":74.72,"h":75.57,"l":74.13,"c":75.2,"v":67300},{"d":"2016-08-11","o":75.23,"h":75.84,"l":74.61,"c":74.93,"v":126300},{"d":"2016-08-12","o":75,"h":75.43,"l":73.76,"c":74.57,"v":142900},{"d":"2016-08-15","o":74.32,"h":75.86,"l":74.32,"c":75.2,"v":108600},{"d":"2016-08-16","o":75.18,"h":75.77,"l":74.18,"c":74.29,"v":93200},{"d":"2016-08-17","o":74.5,"h":75.37,"l":74.03,"c":74.85,"v":155300},{"d":"2016-08-18","o":75,"h":76.41,"l":74.56,"c":75.11,"v":234000},{"d":"2016-08-19","o":74.98,"h":76,"l":73.51,"c":74.94,"v":144100},{"d":"2016-08-22","o":75.04,"h":79.35,"l":74.23,"c":77.68,"v":528200},{"d":"2016-08-23","o":81.01,"h":85.85,"l":80.87,"c":84.44,"v":677300},{"d":"2016-08-24","o":85.21,"h":88.74,"l":84.14,"c":85.71,"v":584500},{"d":"2016-08-25","o":85.64,"h":86.63,"l":85.33,"c":86.47,"v":164500},{"d":"2016-08-26","o":86.25,"h":86.88,"l":84.69,"c":85.61,"v":186900},{"d":"2016-08-29","o":85.5,"h":88.24,"l":85.5,"c":88.01,"v":409500},{"d":"2016-08-30","o":88.53,"h":89.57,"l":88.03,"c":88.19,"v":311900},{"d":"2016-08-31","o":88.55,"h":89.09,"l":85.93,"c":87,"v":172900},{"d":"2016-09-01","o":86.9,"h":87.41,"l":85.19,"c":86.56,"v":168900},{"d":"2016-09-02","o":86.71,"h":87.81,"l":85.29,"c":87.77,"v":155800},{"d":"2016-09-06","o":88.23,"h":88.52,"l":86.86,"c":87.5,"v":136300},{"d":"2016-09-07","o":87.23,"h":87.86,"l":86.61,"c":87.66,"v":171500},{"d":"2016-09-08","o":87.28,"h":88.45,"l":86.22,"c":86.31,"v":138800},{"d":"2016-09-09","o":85.56,"h":86.25,"l":81.52,"c":81.55,"v":155800},{"d":"2016-09-12","o":81.38,"h":82.79,"l":80.18,"c":82.58,"v":178800},{"d":"2016-09-13","o":81.57,"h":82.05,"l":80.33,"c":81.08,"v":127800},{"d":"2016-09-14","o":81.38,"h":81.68,"l":79.45,"c":79.94,"v":348400},{"d":"2016-09-15","o":80.3,"h":81.25,"l":79.46,"c":79.81,"v":172500},{"d":"2016-09-16","o":79.74,"h":80.58,"l":78.98,"c":79.08,"v":347300},{"d":"2016-09-19","o":79.56,"h":81.48,"l":79.47,"c":80,"v":90300},{"d":"2016-09-20","o":80.36,"h":80.36,"l":78.97,"c":78.98,"v":74000},{"d":"2016-09-21","o":79.26,"h":80.51,"l":78.47,"c":80.35,"v":138100},{"d":"2016-09-22","o":81,"h":82.1,"l":80.84,"c":81.27,"v":138800},{"d":"2016-09-23","o":80.85,"h":81.46,"l":80.63,"c":80.73,"v":76600},{"d":"2016-09-26","o":81.12,"h":82.01,"l":78.48,"c":81.06,"v":116700},{"d":"2016-09-27","o":80.71,"h":81.75,"l":80.12,"c":81.31,"v":82400},{"d":"2016-09-28","o":81.33,"h":81.85,"l":80.26,"c":80.81,"v":80600},{"d":"2016-09-29","o":80.55,"h":80.99,"l":79.72,"c":79.77,"v":88700},{"d":"2016-09-30","o":80.37,"h":81.12,"l":77.83,"c":80.57,"v":160500},{"d":"2016-10-03","o":80.09,"h":80.47,"l":78.24,"c":79.03,"v":106900},{"d":"2016-10-04","o":78.86,"h":80.49,"l":78.14,"c":79.16,"v":93800},{"d":"2016-10-05","o":79.35,"h":80.45,"l":78.7,"c":79.69,"v":139600},{"d":"2016-10-06","o":79.1,"h":82.05,"l":78.9,"c":81.79,"v":126700},{"d":"2016-10-07","o":81.46,"h":81.99,"l":80.06,"c":80.07,"v":141100},{"d":"2016-10-10","o":80.76,"h":83.01,"l":80.76,"c":82.26,"v":90600},{"d":"2016-10-11","o":82.23,"h":82.23,"l":79.02,"c":79.47,"v":112500},{"d":"2016-10-12","o":79.32,"h":81.36,"l":78.87,"c":79.96,"v":99900},{"d":"2016-10-13","o":79.06,"h":79.61,"l":78.28,"c":78.47,"v":86500},{"d":"2016-10-14","o":78.72,"h":79.8,"l":77.75,"c":77.79,"v":75400},{"d":"2016-10-17","o":77.65,"h":78.5,"l":77.15,"c":77.6,"v":78300},{"d":"2016-10-18","o":78.35,"h":79.05,"l":77.3,"c":77.6,"v":96700},{"d":"2016-10-19","o":77.45,"h":77.55,"l":76.3,"c":76.35,"v":137400},{"d":"2016-10-20","o":76,"h":76,"l":72.6,"c":74.05,"v":377000},{"d":"2016-10-21","o":73.9,"h":74.8,"l":73.75,"c":74.7,"v":119600},{"d":"2016-10-24","o":74.05,"h":76.15,"l":74.05,"c":76,"v":112500},{"d":"2016-10-25","o":75.85,"h":75.85,"l":74.25,"c":74.6,"v":190200},{"d":"2016-10-26","o":74.1,"h":74.95,"l":73.8,"c":73.85,"v":141200},{"d":"2016-10-27","o":74.25,"h":74.25,"l":73.65,"c":73.8,"v":120300},{"d":"2016-10-28","o":73.75,"h":75.15,"l":73.65,"c":74.7,"v":100300},{"d":"2016-10-31","o":74.7,"h":75.55,"l":74.35,"c":74.7,"v":115000},{"d":"2016-11-01","o":74.8,"h":75.25,"l":72.35,"c":73.15,"v":81200},{"d":"2016-11-02","o":73,"h":73.85,"l":71.15,"c":71.25,"v":128100},{"d":"2016-11-03","o":71.35,"h":72.15,"l":70,"c":71.85,"v":80800},{"d":"2016-11-04","o":71.95,"h":74.95,"l":71.95,"c":73.25,"v":90200},{"d":"2016-11-07","o":74.85,"h":75.6,"l":73.9,"c":74.95,"v":76500},{"d":"2016-11-08","o":74.5,"h":75.8,"l":74.15,"c":75.2,"v":58900},{"d":"2016-11-09","o":74.25,"h":78.05,"l":74.25,"c":77.8,"v":113100},{"d":"2016-11-10","o":78.7,"h":79.05,"l":76.3,"c":77.15,"v":161400},{"d":"2016-11-11","o":77.3,"h":78.3,"l":76.3,"c":77.55,"v":185300},{"d":"2016-11-14","o":78.2,"h":81.2,"l":78,"c":79.93,"v":103700},{"d":"2016-11-15","o":80,"h":81.15,"l":79.65,"c":80.6,"v":97700},{"d":"2016-11-16","o":80,"h":80.45,"l":78.9,"c":79.85,"v":118300},{"d":"2016-11-17","o":80.3,"h":82.05,"l":80.3,"c":81.6,"v":159700},{"d":"2016-11-18","o":81.75,"h":83,"l":81.3,"c":82.7,"v":119600},{"d":"2016-11-21","o":83.1,"h":84.15,"l":79.95,"c":80.35,"v":225100},{"d":"2016-11-22","o":75,"h":76.25,"l":70,"c":74.15,"v":716500},{"d":"2016-11-23","o":74.05,"h":76.9,"l":74.05,"c":76.7,"v":267300},{"d":"2016-11-25","o":76.7,"h":77.5,"l":75.15,"c":77.5,"v":109600},{"d":"2016-11-28","o":77.25,"h":77.5,"l":76.05,"c":77.3,"v":238100},{"d":"2016-11-29","o":77.5,"h":79.55,"l":76.75,"c":79.25,"v":183200},{"d":"2016-11-30","o":79.8,"h":79.8,"l":76.65,"c":76.65,"v":278000},{"d":"2016-12-01","o":77,"h":77.72,"l":72.85,"c":73.65,"v":193600},{"d":"2016-12-02","o":74.25,"h":76.9,"l":73.9,"c":74.4,"v":232200},{"d":"2016-12-05","o":74.95,"h":76.5,"l":74.55,"c":76.2,"v":119000},{"d":"2016-12-06","o":76.45,"h":77.55,"l":75.8,"c":77.4,"v":156900},{"d":"2016-12-07","o":77.35,"h":79.4,"l":77,"c":79,"v":86700},{"d":"2016-12-08","o":79.1,"h":82.38,"l":79.1,"c":82.3,"v":113900},{"d":"2016-12-09","o":82.3,"h":82.4,"l":80.75,"c":82.15,"v":177900},{"d":"2016-12-12","o":81.6,"h":82.5,"l":80.45,"c":80.7,"v":134300},{"d":"2016-12-13","o":81.25,"h":81.65,"l":78.55,"c":78.85,"v":118600},{"d":"2016-12-14","o":78.85,"h":80.18,"l":78.25,"c":79,"v":121800},{"d":"2016-12-15","o":79.15,"h":80.15,"l":76.45,"c":76.9,"v":159000},{"d":"2016-12-16","o":76.95,"h":77.85,"l":76.7,"c":77.15,"v":307500},{"d":"2016-12-19","o":77.15,"h":78.35,"l":75.8,"c":76,"v":132400},{"d":"2016-12-20","o":76.25,"h":76.55,"l":75.4,"c":75.85,"v":160000},{"d":"2016-12-21","o":76,"h":77.65,"l":75.25,"c":77.35,"v":119800},{"d":"2016-12-22","o":77.5,"h":78.05,"l":75.4,"c":75.4,"v":80500},{"d":"2016-12-23","o":75.3,"h":76.45,"l":75.15,"c":76.1,"v":59500},{"d":"2016-12-27","o":76,"h":77.55,"l":76,"c":77.5,"v":75600},{"d":"2016-12-28","o":77.5,"h":77.95,"l":75.7,"c":76.35,"v":93400},{"d":"2016-12-29","o":76.65,"h":77.25,"l":75.65,"c":76.1,"v":50300},{"d":"2016-12-30","o":76.15,"h":76.15,"l":74.95,"c":75.25,"v":112700},{"d":"2017-01-03","o":75.75,"h":76.55,"l":75.25,"c":76.35,"v":76900},{"d":"2017-01-04","o":76.55,"h":77.45,"l":76.3,"c":77.3,"v":78400},{"d":"2017-01-05","o":77.15,"h":77.65,"l":75.9,"c":76.15,"v":67600},{"d":"2017-01-06","o":76.15,"h":76.4,"l":75.55,"c":76.1,"v":72900},{"d":"2017-01-09","o":75.95,"h":76.4,"l":75.3,"c":75.75,"v":160300},{"d":"2017-01-10","o":75.9,"h":77.22,"l":74.85,"c":75.35,"v":90500},{"d":"2017-01-11","o":75.3,"h":75.5,"l":74.3,"c":74.85,"v":83500},{"d":"2017-01-12","o":74.55,"h":74.55,"l":72.55,"c":74.2,"v":97600},{"d":"2017-01-13","o":74.25,"h":75.55,"l":74.1,"c":74.85,"v":49000},{"d":"2017-01-17","o":74.55,"h":74.55,"l":72,"c":72.15,"v":126800},{"d":"2017-01-18","o":72.3,"h":73.35,"l":70.55,"c":71.7,"v":120100},{"d":"2017-01-19","o":71.8,"h":72.95,"l":69.8,"c":70,"v":153900},{"d":"2017-01-20","o":70.25,"h":71.3,"l":70.2,"c":71.3,"v":105800},{"d":"2017-01-23","o":71.15,"h":72.08,"l":69.65,"c":71.1,"v":200500},{"d":"2017-01-24","o":71.3,"h":73.1,"l":71.3,"c":73.05,"v":155400},{"d":"2017-01-25","o":73.2,"h":74.9,"l":73.2,"c":74.4,"v":114700},{"d":"2017-01-26","o":74.15,"h":74.3,"l":72.55,"c":73.4,"v":103300},{"d":"2017-01-27","o":73.55,"h":74.5,"l":72.25,"c":74.3,"v":135700},{"d":"2017-01-30","o":73.65,"h":73.65,"l":72.05,"c":72.5,"v":83600},{"d":"2017-01-31","o":72.25,"h":72.25,"l":70.3,"c":71.2,"v":169300},{"d":"2017-02-01","o":71.85,"h":73.55,"l":71.8,"c":73.45,"v":127400},{"d":"2017-02-02","o":73.45,"h":73.45,"l":71.9,"c":71.95,"v":94400},{"d":"2017-02-03","o":72.55,"h":73.65,"l":71.75,"c":73.65,"v":72800},{"d":"2017-02-06","o":73.35,"h":74.43,"l":72.75,"c":73.15,"v":77800},{"d":"2017-02-07","o":73.25,"h":73.97,"l":72.8,"c":73.8,"v":70300},{"d":"2017-02-08","o":73.55,"h":75.15,"l":73.15,"c":75.15,"v":116900},{"d":"2017-02-09","o":76.3,"h":76.65,"l":74.22,"c":76.6,"v":99300},{"d":"2017-02-10","o":77,"h":77.75,"l":76.1,"c":77.4,"v":60500},{"d":"2017-02-13","o":77.9,"h":78.72,"l":77.3,"c":77.75,"v":102100},{"d":"2017-02-14","o":77.75,"h":78.05,"l":76.3,"c":77.4,"v":74200},{"d":"2017-02-15","o":77.05,"h":78.4,"l":76.65,"c":78.2,"v":52600},{"d":"2017-02-16","o":78.35,"h":78.75,"l":76.7,"c":77.6,"v":52900},{"d":"2017-02-17","o":77.6,"h":78.3,"l":77.2,"c":77.75,"v":68500},{"d":"2017-02-21","o":77.95,"h":79.25,"l":76.92,"c":78.95,"v":136200},{"d":"2017-02-22","o":79,"h":79.75,"l":78.5,"c":79,"v":94400},{"d":"2017-02-23","o":79.25,"h":79.4,"l":77.85,"c":78.55,"v":78200},{"d":"2017-02-24","o":77.75,"h":81.5,"l":77.7,"c":80.95,"v":171900},{"d":"2017-02-27","o":87.65,"h":91.7,"l":84.28,"c":85.3,"v":519300},{"d":"2017-02-28","o":86.8,"h":87.5,"l":85.35,"c":86.45,"v":209800},{"d":"2017-03-01","o":87.3,"h":89.85,"l":87.3,"c":88.9,"v":160000},{"d":"2017-03-02","o":88.8,"h":90.15,"l":86.75,"c":87,"v":124600},{"d":"2017-03-03","o":86.5,"h":89.1,"l":85.25,"c":86.1,"v":126000},{"d":"2017-03-06","o":85.55,"h":86.05,"l":83.7,"c":85.7,"v":116800},{"d":"2017-03-07","o":85.4,"h":86.4,"l":85.4,"c":86.2,"v":96200},{"d":"2017-03-08","o":86.5,"h":86.95,"l":85.75,"c":85.9,"v":113800},{"d":"2017-03-09","o":85.95,"h":86.95,"l":84.95,"c":85.6,"v":83700},{"d":"2017-03-10","o":85.95,"h":86.85,"l":85.25,"c":86.2,"v":93400},{"d":"2017-03-13","o":86.2,"h":87,"l":85.8,"c":86.85,"v":68100},{"d":"2017-03-14","o":86.4,"h":87.45,"l":85.15,"c":86.3,"v":58800},{"d":"2017-03-15","o":86.75,"h":88,"l":86.35,"c":87.55,"v":85600},{"d":"2017-03-16","o":88,"h":89.4,"l":86.2,"c":89.4,"v":153000},{"d":"2017-03-17","o":88.65,"h":88.8,"l":87.5,"c":88,"v":209900},{"d":"2017-03-20","o":88.1,"h":88.8,"l":87.6,"c":88.45,"v":80200},{"d":"2017-03-21","o":88.3,"h":88.3,"l":85.35,"c":85.55,"v":110900},{"d":"2017-03-22","o":85.55,"h":86.6,"l":84.65,"c":86.6,"v":86700},{"d":"2017-03-23","o":86.65,"h":88.3,"l":85.8,"c":88.2,"v":121500},{"d":"2017-03-24","o":88.3,"h":90.15,"l":88.1,"c":89.8,"v":202400},{"d":"2017-03-27","o":89.1,"h":89.35,"l":87.25,"c":88.95,"v":118400},{"d":"2017-03-28","o":88.65,"h":89.15,"l":87.65,"c":88.9,"v":113900},{"d":"2017-03-29","o":88.75,"h":89.8,"l":87.55,"c":89.7,"v":133900},{"d":"2017-03-30","o":89.8,"h":90.68,"l":89.7,"c":90.2,"v":138900},{"d":"2017-03-31","o":90.3,"h":92.25,"l":90.1,"c":91.8,"v":130000},{"d":"2017-04-03","o":92.1,"h":92.15,"l":87.3,"c":87.85,"v":104200},{"d":"2017-04-04","o":87.55,"h":88.5,"l":87.2,"c":87.7,"v":49800},{"d":"2017-04-05","o":88.15,"h":88.7,"l":86.8,"c":87,"v":108000},{"d":"2017-04-06","o":87.1,"h":88.45,"l":86.95,"c":87.9,"v":71700},{"d":"2017-04-07","o":87.65,"h":88.75,"l":87.35,"c":88.2,"v":140300},{"d":"2017-04-10","o":87.85,"h":89.3,"l":87,"c":87.8,"v":76900},{"d":"2017-04-11","o":87.45,"h":89.5,"l":86.8,"c":89.4,"v":113500},{"d":"2017-04-12","o":89.25,"h":89.25,"l":88,"c":88.75,"v":91700},{"d":"2017-04-13","o":88.45,"h":88.9,"l":85.95,"c":86.05,"v":81600},{"d":"2017-04-17","o":86.7,"h":87.1,"l":85.7,"c":87,"v":106300},{"d":"2017-04-18","o":86.7,"h":87.5,"l":86.1,"c":86.35,"v":119400},{"d":"2017-04-19","o":86.35,"h":87.3,"l":86.04,"c":86.3,"v":136500},{"d":"2017-04-20","o":86.75,"h":87.63,"l":86,"c":86.7,"v":98200},{"d":"2017-04-21","o":86.6,"h":87.85,"l":85.65,"c":87.4,"v":146800},{"d":"2017-04-24","o":88.75,"h":89.7,"l":88.7,"c":88.9,"v":78700},{"d":"2017-04-25","o":89.35,"h":91.8,"l":89.35,"c":90.85,"v":74600},{"d":"2017-04-26","o":90.65,"h":91.95,"l":90.2,"c":91.35,"v":112500},{"d":"2017-04-27","o":91.55,"h":92.5,"l":91.05,"c":92.35,"v":91700},{"d":"2017-04-28","o":92.4,"h":93.1,"l":91.25,"c":91.9,"v":105200},{"d":"2017-05-01","o":92.15,"h":93.8,"l":91.7,"c":93.65,"v":92500},{"d":"2017-05-02","o":93.6,"h":94.1,"l":92.15,"c":92.6,"v":71800},{"d":"2017-05-03","o":92.15,"h":93.2,"l":92,"c":93.1,"v":58500},{"d":"2017-05-04","o":93.2,"h":94.05,"l":92.3,"c":93.55,"v":48700},{"d":"2017-05-05","o":93.7,"h":94.75,"l":92.75,"c":94.1,"v":71600},{"d":"2017-05-08","o":93.6,"h":94.1,"l":92.75,"c":93.15,"v":45200},{"d":"2017-05-09","o":93.3,"h":93.3,"l":91.63,"c":92.5,"v":59700},{"d":"2017-05-10","o":92.5,"h":92.8,"l":91.55,"c":92.4,"v":46100},{"d":"2017-05-11","o":91.95,"h":92.5,"l":90.75,"c":92.25,"v":97800},{"d":"2017-05-12","o":91.8,"h":91.8,"l":90,"c":90.3,"v":48500},{"d":"2017-05-15","o":90.4,"h":91.3,"l":89.7,"c":90.6,"v":63100},{"d":"2017-05-16","o":91.05,"h":92.45,"l":90,"c":92.1,"v":66700},{"d":"2017-05-17","o":90.75,"h":90.75,"l":88.2,"c":88.3,"v":74300},{"d":"2017-05-18","o":87.7,"h":88.6,"l":87.4,"c":88.25,"v":95800},{"d":"2017-05-19","o":88.15,"h":88.73,"l":87.8,"c":88.3,"v":86500},{"d":"2017-05-22","o":88.3,"h":89.8,"l":87.45,"c":88,"v":88100},{"d":"2017-05-23","o":88.15,"h":88.15,"l":87.15,"c":87.3,"v":97300},{"d":"2017-05-24","o":87.35,"h":87.45,"l":86.15,"c":87.35,"v":80500},{"d":"2017-05-25","o":87.7,"h":87.95,"l":86.45,"c":87.6,"v":70900},{"d":"2017-05-26","o":87.6,"h":89.57,"l":86.55,"c":88.9,"v":124800},{"d":"2017-05-30","o":91.5,"h":94.9,"l":90.2,"c":90.65,"v":151000},{"d":"2017-05-31","o":91.65,"h":92.85,"l":90.1,"c":92.8,"v":164600},{"d":"2017-06-01","o":92.8,"h":94.7,"l":92.25,"c":94.55,"v":96500},{"d":"2017-06-02","o":94.4,"h":99.13,"l":93.85,"c":97.05,"v":128700},{"d":"2017-06-05","o":96.7,"h":97.5,"l":95.2,"c":95.2,"v":53000},{"d":"2017-06-06","o":94.1,"h":95.6,"l":93.1,"c":94.5,"v":83700},{"d":"2017-06-07","o":93.85,"h":95.8,"l":93.85,"c":94.8,"v":62000},{"d":"2017-06-08","o":95,"h":97.45,"l":94.55,"c":97.03,"v":87100},{"d":"2017-06-09","o":97.4,"h":97.5,"l":95.2,"c":96.4,"v":85500},{"d":"2017-06-12","o":96.35,"h":97.95,"l":96.1,"c":97.15,"v":57900},{"d":"2017-06-13","o":97.8,"h":97.9,"l":96.65,"c":97.2,"v":55000},{"d":"2017-06-14","o":96.6,"h":97.9,"l":96.45,"c":97.3,"v":71300},{"d":"2017-06-15","o":96.05,"h":96.8,"l":95.5,"c":96.35,"v":64300},{"d":"2017-06-16","o":95.7,"h":95.75,"l":94.45,"c":95.5,"v":116400},{"d":"2017-06-19","o":95.8,"h":97,"l":95.8,"c":96.7,"v":45900},{"d":"2017-06-20","o":96.15,"h":96.7,"l":95.35,"c":95.7,"v":44400},{"d":"2017-06-21","o":96.15,"h":96.6,"l":93.85,"c":94.15,"v":72500},{"d":"2017-06-22","o":94.6,"h":95.45,"l":93.6,"c":93.75,"v":51100},{"d":"2017-06-23","o":93.7,"h":95.15,"l":93.1,"c":95.05,"v":147800},{"d":"2017-06-26","o":95.2,"h":95.9,"l":93.95,"c":95.55,"v":57300},{"d":"2017-06-27","o":95.3,"h":95.3,"l":93.6,"c":94.05,"v":44500},{"d":"2017-06-28","o":94.75,"h":96.3,"l":94.1,"c":95.55,"v":49700},{"d":"2017-06-29","o":95.8,"h":95.8,"l":93.7,"c":94.3,"v":49700},{"d":"2017-06-30","o":94.75,"h":95.95,"l":94.5,"c":95.55,"v":50600},{"d":"2017-07-03","o":95.2,"h":96,"l":94.1,"c":95.45,"v":41900},{"d":"2017-07-05","o":95.5,"h":96.8,"l":94.7,"c":95.75,"v":55800},{"d":"2017-07-06","o":95.1,"h":97.8,"l":95.1,"c":96.5,"v":116200},{"d":"2017-07-07","o":96.75,"h":104.5,"l":96.75,"c":97.75,"v":268400},{"d":"2017-07-10","o":97.75,"h":98,"l":96.65,"c":97.65,"v":85900},{"d":"2017-07-11","o":97.65,"h":98.08,"l":96.35,"c":97.1,"v":75500},{"d":"2017-07-12","o":98.05,"h":98.8,"l":97,"c":97.65,"v":44300},{"d":"2017-07-13","o":97.6,"h":97.6,"l":96.05,"c":97.2,"v":54900},{"d":"2017-07-14","o":97,"h":98,"l":96.6,"c":96.7,"v":51100},{"d":"2017-07-17","o":96.75,"h":97.2,"l":96.1,"c":96.7,"v":109500},{"d":"2017-07-18","o":96.75,"h":100.7,"l":95.9,"c":100.15,"v":279400},{"d":"2017-07-19","o":100.05,"h":101.35,"l":98.85,"c":99.15,"v":130900},{"d":"2017-07-20","o":100.05,"h":107.3,"l":100.05,"c":101.2,"v":464100},{"d":"2017-07-21","o":101.45,"h":101.45,"l":99.18,"c":99.6,"v":70700},{"d":"2017-07-24","o":99.65,"h":99.95,"l":98.65,"c":98.8,"v":52400},{"d":"2017-07-25","o":99.05,"h":100.35,"l":98.05,"c":98.65,"v":64600},{"d":"2017-07-26","o":99.15,"h":99.4,"l":97.65,"c":98,"v":70300},{"d":"2017-07-27","o":98.35,"h":99.1,"l":96.8,"c":97.3,"v":101000},{"d":"2017-07-28","o":96.95,"h":98.35,"l":96.5,"c":98.3,"v":70300},{"d":"2017-07-31","o":98.5,"h":99.3,"l":97.1,"c":98.15,"v":75700},{"d":"2017-08-01","o":98.35,"h":98.6,"l":96.15,"c":98.35,"v":56600},{"d":"2017-08-02","o":98.4,"h":98.4,"l":96.8,"c":97.05,"v":39600},{"d":"2017-08-03","o":97,"h":97,"l":94.65,"c":94.75,"v":58100},{"d":"2017-08-04","o":95,"h":97.1,"l":94.9,"c":96.9,"v":65500},{"d":"2017-08-07","o":96.9,"h":97.1,"l":95.8,"c":96.65,"v":53900},{"d":"2017-08-08","o":96.4,"h":96.95,"l":95.3,"c":95.65,"v":60300},{"d":"2017-08-09","o":95.3,"h":95.35,"l":93.5,"c":94.25,"v":64100},{"d":"2017-08-10","o":93.75,"h":93.75,"l":91.8,"c":92.5,"v":67500},{"d":"2017-08-11","o":92.6,"h":94.25,"l":92.5,"c":93.85,"v":57100},{"d":"2017-08-14","o":94.35,"h":95.85,"l":94.2,"c":95.8,"v":53000},{"d":"2017-08-15","o":95.85,"h":96.25,"l":94.5,"c":94.75,"v":47500},{"d":"2017-08-16","o":94.7,"h":95.6,"l":94.6,"c":95,"v":43300},{"d":"2017-08-17","o":94.5,"h":94.7,"l":93.3,"c":93.55,"v":62900},{"d":"2017-08-18","o":93.05,"h":94.65,"l":92.9,"c":93.35,"v":53700},{"d":"2017-08-21","o":93.4,"h":94.1,"l":92.5,"c":93.55,"v":72100},{"d":"2017-08-22","o":87.5,"h":87.5,"l":79.4,"c":84.45,"v":379500},{"d":"2017-08-23","o":83.3,"h":84.6,"l":80,"c":80.5,"v":239700},{"d":"2017-08-24","o":80.65,"h":81.25,"l":79.05,"c":79.15,"v":230300},{"d":"2017-08-25","o":79.65,"h":80.6,"l":78.75,"c":80.15,"v":182700},{"d":"2017-08-28","o":80.55,"h":81.6,"l":79.2,"c":81.05,"v":176200},{"d":"2017-08-29","o":80.65,"h":81.25,"l":80.1,"c":80.85,"v":273100},{"d":"2017-08-30","o":80.65,"h":82.4,"l":80.5,"c":82,"v":138700},{"d":"2017-08-31","o":82.4,"h":83.25,"l":81.88,"c":82.8,"v":95600},{"d":"2017-09-01","o":83.25,"h":84.65,"l":82.6,"c":83.45,"v":177100},{"d":"2017-09-05","o":83.45,"h":85.55,"l":83.35,"c":84.9,"v":187600},{"d":"2017-09-06","o":85.5,"h":87.45,"l":85.45,"c":87,"v":149600},{"d":"2017-09-07","o":87.15,"h":87.73,"l":85.9,"c":86.55,"v":103600},{"d":"2017-09-08","o":86.55,"h":89.15,"l":85.38,"c":88.4,"v":76500},{"d":"2017-09-11","o":89.35,"h":89.85,"l":88,"c":89.3,"v":133300},{"d":"2017-09-12","o":89.95,"h":90.35,"l":89.2,"c":89.85,"v":62700},{"d":"2017-09-13","o":89.5,"h":89.95,"l":88.55,"c":88.7,"v":80400},{"d":"2017-09-14","o":88.9,"h":89.4,"l":88.3,"c":89.3,"v":62200},{"d":"2017-09-15","o":89.4,"h":90.15,"l":88.7,"c":89.7,"v":170500},{"d":"2017-09-18","o":89.85,"h":90.35,"l":89.45,"c":89.7,"v":130300},{"d":"2017-09-19","o":89.7,"h":90.25,"l":89.5,"c":89.55,"v":80000},{"d":"2017-09-20","o":89.6,"h":89.88,"l":88.9,"c":89,"v":129600},{"d":"2017-09-21","o":89.2,"h":90.35,"l":88.6,"c":89.15,"v":91600},{"d":"2017-09-22","o":89.5,"h":92.8,"l":89.5,"c":92.65,"v":72300},{"d":"2017-09-25","o":92.7,"h":92.85,"l":91.2,"c":91.95,"v":62400},{"d":"2017-09-26","o":92.25,"h":93,"l":92.1,"c":92.35,"v":62200},{"d":"2017-09-27","o":93,"h":95.3,"l":92.7,"c":95,"v":137800},{"d":"2017-09-28","o":94.6,"h":96,"l":94.15,"c":94.3,"v":95200},{"d":"2017-09-29","o":94.8,"h":96.5,"l":94.63,"c":96.25,"v":96200},{"d":"2017-10-02","o":96.8,"h":96.95,"l":94.95,"c":96.35,"v":92500},{"d":"2017-10-03","o":96.8,"h":96.8,"l":95.46,"c":96.15,"v":97700},{"d":"2017-10-04","o":96.45,"h":96.5,"l":95.55,"c":95.75,"v":63300},{"d":"2017-10-05","o":96.4,"h":96.4,"l":94.4,"c":94.75,"v":52200},{"d":"2017-10-06","o":94.9,"h":95.75,"l":94.7,"c":95.65,"v":56200},{"d":"2017-10-09","o":95.65,"h":96.3,"l":94.75,"c":95.55,"v":53600},{"d":"2017-10-10","o":96.15,"h":96.15,"l":94.1,"c":95,"v":60400},{"d":"2017-10-11","o":95.35,"h":96.85,"l":95.3,"c":95.95,"v":69600},{"d":"2017-10-12","o":96.1,"h":97.2,"l":90.97,"c":97,"v":68300},{"d":"2017-10-13","o":97,"h":98,"l":96.55,"c":97.3,"v":62300},{"d":"2017-10-16","o":97.75,"h":98.3,"l":97.4,"c":97.55,"v":65000},{"d":"2017-10-17","o":97.45,"h":98.1,"l":95.55,"c":96.15,"v":62100},{"d":"2017-10-18","o":96.65,"h":97.55,"l":96.15,"c":96.6,"v":81600},{"d":"2017-10-19","o":96.25,"h":97.8,"l":94.58,"c":97.65,"v":59100},{"d":"2017-10-20","o":97.65,"h":100.3,"l":95.78,"c":98.85,"v":84000},{"d":"2017-10-23","o":98.9,"h":99.8,"l":98.83,"c":99.1,"v":56100},{"d":"2017-10-24","o":99.1,"h":99.98,"l":95.95,"c":99.3,"v":65300},{"d":"2017-10-25","o":99.35,"h":99.95,"l":97.2,"c":98.9,"v":75700},{"d":"2017-10-26","o":99,"h":100.85,"l":99,"c":100.35,"v":94800},{"d":"2017-10-27","o":101,"h":101.2,"l":98.85,"c":99.95,"v":68900},{"d":"2017-10-30","o":99.35,"h":99.75,"l":96.65,"c":96.75,"v":95200},{"d":"2017-10-31","o":97.35,"h":97.5,"l":96.25,"c":96.6,"v":164100},{"d":"2017-11-01","o":96.9,"h":97.43,"l":95.45,"c":95.6,"v":103700},{"d":"2017-11-02","o":95.55,"h":95.75,"l":92.65,"c":93.55,"v":105700},{"d":"2017-11-03","o":93.6,"h":94.6,"l":92.65,"c":92.95,"v":82600},{"d":"2017-11-06","o":93.15,"h":93.6,"l":92.55,"c":92.7,"v":133100},{"d":"2017-11-07","o":92.75,"h":93,"l":91.4,"c":91.95,"v":78700},{"d":"2017-11-08","o":91.7,"h":92.28,"l":90.25,"c":90.8,"v":130300},{"d":"2017-11-09","o":90.55,"h":90.55,"l":89.1,"c":89.7,"v":114900},{"d":"2017-11-10","o":89.65,"h":89.8,"l":88.8,"c":89,"v":85900},{"d":"2017-11-13","o":88.85,"h":90.35,"l":88.1,"c":89.85,"v":94800},{"d":"2017-11-14","o":89.85,"h":96.3,"l":89.15,"c":95.45,"v":311500},{"d":"2017-11-15","o":95.45,"h":95.45,"l":90.2,"c":92.8,"v":277400},{"d":"2017-11-16","o":94.4,"h":101.9,"l":92.25,"c":92.95,"v":760800},{"d":"2017-11-17","o":92.55,"h":97,"l":92.45,"c":96.95,"v":114000},{"d":"2017-11-20","o":97,"h":97.85,"l":95.35,"c":96.05,"v":129300},{"d":"2017-11-21","o":96.75,"h":96.75,"l":95.45,"c":96.4,"v":86800},{"d":"2017-11-22","o":96.5,"h":98.95,"l":94.5,"c":95.15,"v":91200},{"d":"2017-11-24","o":95.7,"h":96.3,"l":89.87,"c":95.85,"v":42400},{"d":"2017-11-27","o":95.75,"h":96.7,"l":94.75,"c":94.8,"v":62600},{"d":"2017-11-28","o":95.2,"h":97.4,"l":94.75,"c":97.2,"v":123500},{"d":"2017-11-29","o":97.75,"h":98.6,"l":96.85,"c":97.25,"v":113900},{"d":"2017-11-30","o":98.05,"h":100.95,"l":97.4,"c":99.6,"v":222400},{"d":"2017-12-01","o":104.6,"h":136.05,"l":103.3,"c":127.7,"v":1087100},{"d":"2017-12-04","o":130.15,"h":133.05,"l":121.4,"c":122.05,"v":382500},{"d":"2017-12-05","o":123.05,"h":128.3,"l":121.1,"c":125.1,"v":183400},{"d":"2017-12-06","o":124.1,"h":126.9,"l":117.45,"c":117.95,"v":375000},{"d":"2017-12-07","o":118.3,"h":120,"l":117.35,"c":117.5,"v":137600},{"d":"2017-12-08","o":118.15,"h":119.1,"l":116.5,"c":118.85,"v":192800},{"d":"2017-12-11","o":119.25,"h":123.75,"l":118.05,"c":123.5,"v":196200},{"d":"2017-12-12","o":124.1,"h":124.8,"l":123.15,"c":124.15,"v":166900},{"d":"2017-12-13","o":124.65,"h":127.05,"l":122.95,"c":126.75,"v":156400},{"d":"2017-12-14","o":126.45,"h":126.75,"l":123.45,"c":123.55,"v":120500},{"d":"2017-12-15","o":123.7,"h":126.3,"l":122.88,"c":124.4,"v":312600},{"d":"2017-12-18","o":125.35,"h":128.85,"l":125.3,"c":127.5,"v":140500},{"d":"2017-12-19","o":127.85,"h":128.25,"l":126.45,"c":127,"v":101500},{"d":"2017-12-20","o":127.4,"h":129.2,"l":125.92,"c":128.15,"v":72200},{"d":"2017-12-21","o":129.1,"h":129.82,"l":127.25,"c":128.45,"v":103100},{"d":"2017-12-22","o":129,"h":129,"l":125.65,"c":127.45,"v":49600},{"d":"2017-12-26","o":127.9,"h":129.1,"l":125.95,"c":128.8,"v":91100},{"d":"2017-12-27","o":129.35,"h":130.75,"l":128.57,"c":129.9,"v":83600},{"d":"2017-12-28","o":129.65,"h":130.45,"l":128.88,"c":129.05,"v":69600},{"d":"2017-12-29","o":129.25,"h":131.7,"l":129.13,"c":130.25,"v":100200},{"d":"2018-01-02","o":130.7,"h":133.75,"l":130.7,"c":132.4,"v":164500},{"d":"2018-01-03","o":132.9,"h":133.45,"l":129.25,"c":132.35,"v":118800},{"d":"2018-01-04","o":132.85,"h":134.45,"l":131.75,"c":132.15,"v":70500},{"d":"2018-01-05","o":133,"h":134.75,"l":132.05,"c":134.35,"v":95600},{"d":"2018-01-08","o":134.1,"h":134.1,"l":131.66,"c":133.5,"v":77400},{"d":"2018-01-09","o":133.75,"h":136.15,"l":133.05,"c":133.55,"v":142700},{"d":"2018-01-10","o":132.65,"h":133.2,"l":130.65,"c":131.4,"v":78500},{"d":"2018-01-11","o":131.7,"h":133.8,"l":130.55,"c":133.7,"v":112900},{"d":"2018-01-12","o":134.25,"h":134.25,"l":132.15,"c":132.7,"v":62900},{"d":"2018-01-16","o":133.2,"h":135.75,"l":131.45,"c":133.15,"v":164800},{"d":"2018-01-17","o":134.6,"h":135.15,"l":131.65,"c":135,"v":95400},{"d":"2018-01-18","o":134.85,"h":136.4,"l":133,"c":133.7,"v":60000},{"d":"2018-01-19","o":133.45,"h":136.45,"l":133.2,"c":135.6,"v":61900},{"d":"2018-01-22","o":135.4,"h":136.32,"l":134,"c":135.65,"v":64900},{"d":"2018-01-23","o":135.9,"h":135.9,"l":133.65,"c":133.8,"v":86600},{"d":"2018-01-24","o":134.2,"h":138.28,"l":133.9,"c":137.4,"v":82700},{"d":"2018-01-25","o":137.75,"h":140.1,"l":135.15,"c":140.05,"v":169900},{"d":"2018-01-26","o":141.05,"h":148.44,"l":137.5,"c":139.25,"v":82000},{"d":"2018-01-29","o":139.25,"h":140.5,"l":135.55,"c":137.1,"v":126700},{"d":"2018-01-30","o":136.4,"h":136.43,"l":135,"c":135.7,"v":109100},{"d":"2018-01-31","o":136.75,"h":137.9,"l":134.8,"c":135.85,"v":99700},{"d":"2018-02-01","o":135.7,"h":137.9,"l":133.25,"c":137.15,"v":151400},{"d":"2018-02-02","o":136.35,"h":136.35,"l":129.05,"c":129.6,"v":108100},{"d":"2018-02-05","o":128.75,"h":131.15,"l":124.65,"c":124.65,"v":126400},{"d":"2018-02-06","o":122.35,"h":126.35,"l":121.9,"c":124.2,"v":107500},{"d":"2018-02-07","o":124.15,"h":125.8,"l":123.55,"c":124.9,"v":55500},{"d":"2018-02-08","o":124.95,"h":124.95,"l":120.2,"c":120.2,"v":70900},{"d":"2018-02-09","o":131.95,"h":131.95,"l":123.15,"c":128.35,"v":168800},{"d":"2018-02-12","o":129.55,"h":133.15,"l":125.5,"c":129.3,"v":81100},{"d":"2018-02-13","o":128.4,"h":129.6,"l":126.03,"c":129.05,"v":91000},{"d":"2018-02-14","o":128.65,"h":132,"l":128.15,"c":131.9,"v":143200},{"d":"2018-02-15","o":133.15,"h":134.55,"l":130.82,"c":133.8,"v":92200},{"d":"2018-02-16","o":133.45,"h":135.35,"l":133.3,"c":134.85,"v":67300},{"d":"2018-02-20","o":134.65,"h":136.05,"l":131.1,"c":135.25,"v":77800},{"d":"2018-02-21","o":135.75,"h":138.5,"l":130.45,"c":136.75,"v":117800},{"d":"2018-02-22","o":137.6,"h":140.6,"l":135.91,"c":138.75,"v":135600},{"d":"2018-02-23","o":139.05,"h":139.05,"l":134.75,"c":135.6,"v":96800},{"d":"2018-02-26","o":136.05,"h":138.1,"l":134.9,"c":135,"v":111900},{"d":"2018-02-27","o":135.35,"h":137.75,"l":132.35,"c":133.4,"v":98700},{"d":"2018-02-28","o":133.35,"h":134.25,"l":127.6,"c":128.4,"v":126900},{"d":"2018-03-01","o":128.2,"h":128.3,"l":124.2,"c":125.15,"v":161900},{"d":"2018-03-02","o":124.55,"h":129.15,"l":123.45,"c":128.6,"v":140500},{"d":"2018-03-05","o":127.9,"h":128.95,"l":123.4,"c":123.8,"v":186700},{"d":"2018-03-06","o":124.6,"h":128.4,"l":123.05,"c":128.3,"v":145800},{"d":"2018-03-07","o":127.25,"h":129.75,"l":126.55,"c":127,"v":161600},{"d":"2018-03-08","o":127.75,"h":129.9,"l":118.8,"c":120.35,"v":234200},{"d":"2018-03-09","o":107.85,"h":130.65,"l":100.45,"c":121.75,"v":508600},{"d":"2018-03-12","o":120.3,"h":120.3,"l":110.6,"c":111.75,"v":508800},{"d":"2018-03-13","o":112.1,"h":118.11,"l":112.1,"c":113.1,"v":386400},{"d":"2018-03-14","o":113.65,"h":114.4,"l":107.55,"c":112.8,"v":463600},{"d":"2018-03-15","o":114.95,"h":123.65,"l":109.05,"c":109.15,"v":838800},{"d":"2018-03-16","o":108.7,"h":112.2,"l":105.3,"c":105.3,"v":377900},{"d":"2018-03-19","o":105.15,"h":106.03,"l":102.6,"c":104.5,"v":270200},{"d":"2018-03-20","o":105,"h":106.15,"l":101.5,"c":101.85,"v":390400},{"d":"2018-03-21","o":101.75,"h":104.15,"l":100.2,"c":102.6,"v":289400},{"d":"2018-03-22","o":101.8,"h":102.13,"l":98.1,"c":98.15,"v":280500},{"d":"2018-03-23","o":98.7,"h":100.45,"l":95.1,"c":95.2,"v":305100},{"d":"2018-03-26","o":97.55,"h":98.15,"l":94.65,"c":97.9,"v":280400},{"d":"2018-03-27","o":98.25,"h":99.9,"l":96.35,"c":97.7,"v":275500},{"d":"2018-03-28","o":97.4,"h":98.4,"l":93.45,"c":95.55,"v":242000},{"d":"2018-03-29","o":96.8,"h":98.9,"l":96.05,"c":98.45,"v":291100},{"d":"2018-04-02","o":98.3,"h":98.35,"l":91.8,"c":92.95,"v":269500},{"d":"2018-04-03","o":93.2,"h":96,"l":92.8,"c":94.7,"v":209200},{"d":"2018-04-04","o":93.6,"h":97.6,"l":92.5,"c":96.85,"v":222600},{"d":"2018-04-05","o":97.15,"h":99.05,"l":96.25,"c":97.4,"v":187400},{"d":"2018-04-06","o":96.35,"h":99.53,"l":96.15,"c":98.9,"v":363000},{"d":"2018-04-09","o":99.25,"h":99.25,"l":94,"c":94.7,"v":269100},{"d":"2018-04-10","o":96.2,"h":97.15,"l":94.75,"c":96,"v":196500},{"d":"2018-04-11","o":95.55,"h":96.3,"l":93.95,"c":94.2,"v":129600},{"d":"2018-04-12","o":94.45,"h":95.1,"l":93.9,"c":94.3,"v":168400},{"d":"2018-04-13","o":95.1,"h":95.65,"l":94.2,"c":95.25,"v":165700},{"d":"2018-04-16","o":95.8,"h":98.45,"l":95.3,"c":96,"v":128500},{"d":"2018-04-17","o":96.35,"h":98.35,"l":94.95,"c":95.35,"v":138000},{"d":"2018-04-18","o":95.25,"h":96.6,"l":95.25,"c":95.6,"v":131200},{"d":"2018-04-19","o":95.2,"h":95.33,"l":89.8,"c":89.95,"v":194200},{"d":"2018-04-20","o":90,"h":90,"l":86.6,"c":86.95,"v":329000},{"d":"2018-04-23","o":87.4,"h":87.8,"l":86.7,"c":87.05,"v":117800},{"d":"2018-04-24","o":87.5,"h":87.75,"l":83.75,"c":84.65,"v":278000},{"d":"2018-04-25","o":84.85,"h":85.35,"l":82.75,"c":84.8,"v":456600},{"d":"2018-04-26","o":85,"h":86.15,"l":84.4,"c":86.05,"v":143700},{"d":"2018-04-27","o":86.05,"h":86.6,"l":83.45,"c":85.15,"v":281600},{"d":"2018-04-30","o":84.8,"h":86.5,"l":82.05,"c":82.2,"v":186200},{"d":"2018-05-01","o":82.2,"h":83.98,"l":80.25,"c":83.2,"v":398200},{"d":"2018-05-02","o":83.3,"h":84,"l":82.65,"c":83.6,"v":197100},{"d":"2018-05-03","o":82.5,"h":84.38,"l":81.3,"c":81.9,"v":249800},{"d":"2018-05-04","o":81.55,"h":83,"l":81.25,"c":81.8,"v":264400},{"d":"2018-05-07","o":81.9,"h":84.9,"l":81.75,"c":84.5,"v":180000},{"d":"2018-05-08","o":84.45,"h":86.25,"l":84.3,"c":85.45,"v":159100},{"d":"2018-05-09","o":85.55,"h":85.55,"l":83.2,"c":83.65,"v":285200},{"d":"2018-05-10","o":83.8,"h":84.85,"l":82.4,"c":83.95,"v":265500},{"d":"2018-05-11","o":83.5,"h":84,"l":81.75,"c":82.15,"v":168200},{"d":"2018-05-14","o":82.05,"h":82.95,"l":81.55,"c":81.95,"v":162400},{"d":"2018-05-15","o":81.05,"h":82.6,"l":80.85,"c":82.4,"v":178000},{"d":"2018-05-16","o":82.6,"h":85.3,"l":82.45,"c":84.75,"v":132100},{"d":"2018-05-17","o":84.4,"h":86.85,"l":84.4,"c":86.4,"v":177000},{"d":"2018-05-18","o":86.95,"h":91.85,"l":86.95,"c":89.75,"v":350100},{"d":"2018-05-21","o":90.25,"h":91.4,"l":88.4,"c":88.6,"v":129900},{"d":"2018-05-22","o":88.05,"h":88.05,"l":85.3,"c":85.3,"v":153400},{"d":"2018-05-23","o":85.3,"h":86.2,"l":84.15,"c":85.35,"v":138700},{"d":"2018-05-24","o":85.35,"h":87.35,"l":84.9,"c":86.5,"v":133600},{"d":"2018-05-25","o":86.2,"h":88.55,"l":86.2,"c":88.55,"v":298500},{"d":"2018-05-29","o":101.8,"h":108.2,"l":99.33,"c":101.6,"v":1004000},{"d":"2018-05-30","o":102.15,"h":103.75,"l":100.88,"c":102.95,"v":422300},{"d":"2018-05-31","o":102.9,"h":105.3,"l":102.45,"c":103.1,"v":310500},{"d":"2018-06-01","o":103.65,"h":105.2,"l":101.95,"c":102.7,"v":265200},{"d":"2018-06-04","o":103.4,"h":104.45,"l":101.8,"c":104.1,"v":219800},{"d":"2018-06-05","o":102.65,"h":104.25,"l":101.4,"c":101.65,"v":326500},{"d":"2018-06-06","o":101.1,"h":102.5,"l":100.65,"c":102.35,"v":180400},{"d":"2018-06-07","o":102.8,"h":103.9,"l":100.1,"c":100.3,"v":143400},{"d":"2018-06-08","o":99.95,"h":103.6,"l":99.95,"c":103.5,"v":142400},{"d":"2018-06-11","o":103.55,"h":103.75,"l":102.7,"c":103.15,"v":123000},{"d":"2018-06-12","o":102.6,"h":104.4,"l":101.35,"c":103.85,"v":192900},{"d":"2018-06-13","o":103.65,"h":103.8,"l":99.85,"c":99.9,"v":276700},{"d":"2018-06-14","o":99.95,"h":100.85,"l":95.65,"c":96.5,"v":380000},{"d":"2018-06-15","o":96.15,"h":99.55,"l":95.61,"c":99.45,"v":273700},{"d":"2018-06-18","o":99,"h":100.68,"l":98.85,"c":99.3,"v":161800},{"d":"2018-06-19","o":99.8,"h":100.4,"l":96.2,"c":97.8,"v":204000},{"d":"2018-06-20","o":98,"h":99.4,"l":95.45,"c":97.8,"v":361800},{"d":"2018-06-21","o":97.65,"h":97.65,"l":95.7,"c":96,"v":119900},{"d":"2018-06-22","o":96.45,"h":96.45,"l":92.55,"c":93.65,"v":250000},{"d":"2018-06-25","o":92.85,"h":93.9,"l":92,"c":93.6,"v":157400},{"d":"2018-06-26","o":94.15,"h":95.15,"l":93.5,"c":94.4,"v":102400},{"d":"2018-06-27","o":94.9,"h":95.6,"l":90.9,"c":90.9,"v":130700},{"d":"2018-06-28","o":90.65,"h":90.65,"l":88.6,"c":90.3,"v":178800},{"d":"2018-06-29","o":90.75,"h":93.8,"l":90.65,"c":91.55,"v":172200},{"d":"2018-07-02","o":91.05,"h":93,"l":90,"c":92.95,"v":202300},{"d":"2018-07-03","o":93.25,"h":93.55,"l":90,"c":90.4,"v":157000},{"d":"2018-07-05","o":90.85,"h":91.2,"l":88.8,"c":91.05,"v":114200},{"d":"2018-07-06","o":91.05,"h":93.85,"l":89.6,"c":93.3,"v":186500},{"d":"2018-07-09","o":93.3,"h":94.48,"l":92.95,"c":93.9,"v":144700},{"d":"2018-07-10","o":94.3,"h":94.6,"l":92.25,"c":92.35,"v":256900},{"d":"2018-07-11","o":91.75,"h":92.65,"l":90.65,"c":90.8,"v":120000},{"d":"2018-07-12","o":91.7,"h":92.4,"l":89.85,"c":92.15,"v":152200},{"d":"2018-07-13","o":92,"h":93.25,"l":90.95,"c":91.7,"v":164000},{"d":"2018-07-16","o":91.2,"h":91.2,"l":83.15,"c":84.2,"v":472700},{"d":"2018-07-17","o":84.3,"h":86.75,"l":84.3,"c":86.3,"v":188700},{"d":"2018-07-18","o":86.1,"h":87.65,"l":85.9,"c":87.5,"v":154600},{"d":"2018-07-19","o":87.55,"h":89.1,"l":86.7,"c":87.6,"v":240100},{"d":"2018-07-20","o":87.9,"h":87.9,"l":85.9,"c":86.15,"v":179900},{"d":"2018-07-23","o":85.85,"h":87.2,"l":84.2,"c":86.45,"v":228000},{"d":"2018-07-24","o":87.2,"h":87.2,"l":83,"c":83.25,"v":209000},{"d":"2018-07-25","o":82.95,"h":82.95,"l":80.84,"c":82.1,"v":218800},{"d":"2018-07-26","o":81.85,"h":85.4,"l":81.45,"c":84.8,"v":202000},{"d":"2018-07-27","o":84.65,"h":85,"l":82,"c":82.1,"v":156000},{"d":"2018-07-30","o":82.45,"h":84.5,"l":81.7,"c":83.2,"v":143500},{"d":"2018-07-31","o":83.15,"h":83.98,"l":82.35,"c":83.45,"v":169800},{"d":"2018-08-01","o":83.5,"h":83.85,"l":82.1,"c":83.6,"v":150500},{"d":"2018-08-02","o":83,"h":84.4,"l":82.8,"c":83.55,"v":70800},{"d":"2018-08-03","o":83.5,"h":86.85,"l":83.5,"c":86.5,"v":161000},{"d":"2018-08-06","o":86.95,"h":86.95,"l":84,"c":84.8,"v":146000},{"d":"2018-08-07","o":85.25,"h":85.75,"l":84.5,"c":85.4,"v":89800},{"d":"2018-08-08","o":85.35,"h":85.55,"l":84,"c":84.95,"v":57200},{"d":"2018-08-09","o":85.1,"h":87.15,"l":85.1,"c":85.65,"v":53000},{"d":"2018-08-10","o":85.1,"h":85.7,"l":84.05,"c":84.1,"v":91200},{"d":"2018-08-13","o":84.15,"h":84.15,"l":81.4,"c":81.6,"v":129300},{"d":"2018-08-14","o":81.95,"h":84.1,"l":81.25,"c":83.4,"v":173100},{"d":"2018-08-15","o":83.1,"h":83.13,"l":81.15,"c":81.45,"v":78300},{"d":"2018-08-16","o":81.95,"h":83.35,"l":81.9,"c":82.55,"v":101200},{"d":"2018-08-17","o":82.15,"h":83.68,"l":82,"c":83.35,"v":86700},{"d":"2018-08-20","o":83.55,"h":84.2,"l":83.05,"c":83.5,"v":83400},{"d":"2018-08-21","o":83.55,"h":86.95,"l":83.55,"c":86.6,"v":107300},{"d":"2018-08-22","o":86.3,"h":86.76,"l":84.5,"c":84.85,"v":85700},{"d":"2018-08-23","o":84.95,"h":84.95,"l":81.2,"c":81.95,"v":147900},{"d":"2018-08-24","o":81.95,"h":85.45,"l":81.5,"c":84.95,"v":370200},{"d":"2018-08-27","o":97.45,"h":98.48,"l":87.1,"c":89.6,"v":920700},{"d":"2018-08-28","o":90.1,"h":90.25,"l":83.85,"c":85.95,"v":352500},{"d":"2018-08-29","o":86.05,"h":89.65,"l":85.75,"c":89,"v":337600},{"d":"2018-08-30","o":89.05,"h":89.5,"l":87.18,"c":88.05,"v":182300},{"d":"2018-08-31","o":87.55,"h":87.95,"l":84.6,"c":84.95,"v":191100},{"d":"2018-09-04","o":84.7,"h":87.65,"l":83,"c":86.55,"v":207300},{"d":"2018-09-05","o":86.3,"h":87.9,"l":85.43,"c":86.9,"v":133200},{"d":"2018-09-06","o":86.9,"h":87.95,"l":84.7,"c":85.3,"v":147900},{"d":"2018-09-07","o":85.25,"h":85.35,"l":83.65,"c":84.05,"v":119300},{"d":"2018-09-10","o":84.45,"h":86.23,"l":84.45,"c":85.1,"v":146300},{"d":"2018-09-11","o":84.95,"h":84.95,"l":82.66,"c":84.35,"v":147400},{"d":"2018-09-12","o":84.5,"h":84.85,"l":83.9,"c":84.6,"v":188500},{"d":"2018-09-13","o":85,"h":85.4,"l":83.4,"c":83.55,"v":129500},{"d":"2018-09-14","o":83.7,"h":84.75,"l":83.4,"c":84.2,"v":187300},{"d":"2018-09-17","o":84.2,"h":84.43,"l":82.1,"c":82.2,"v":122300},{"d":"2018-09-18","o":82.3,"h":83.15,"l":80.1,"c":83.05,"v":156900},{"d":"2018-09-19","o":83,"h":85.15,"l":83,"c":83.6,"v":175300},{"d":"2018-09-20","o":84.2,"h":84.38,"l":82.9,"c":83.55,"v":124600},{"d":"2018-09-21","o":83.9,"h":84.05,"l":82.25,"c":83,"v":505600},{"d":"2018-09-24","o":82.25,"h":83.1,"l":81.05,"c":82.95,"v":198500},{"d":"2018-09-25","o":82.95,"h":83.6,"l":81.8,"c":81.9,"v":163500},{"d":"2018-09-26","o":81.4,"h":83.75,"l":79.35,"c":79.95,"v":213400},{"d":"2018-09-27","o":80.35,"h":81.55,"l":79.55,"c":80.8,"v":161300},{"d":"2018-09-28","o":80.3,"h":81.63,"l":77.75,"c":78.45,"v":191300},{"d":"2018-10-01","o":79.01,"h":79.34,"l":74.87,"c":75.79,"v":184500},{"d":"2018-10-02","o":75.83,"h":77.01,"l":75.07,"c":76.71,"v":182800},{"d":"2018-10-03","o":76.87,"h":78.08,"l":76.66,"c":76.94,"v":115500},{"d":"2018-10-04","o":76.8,"h":77.45,"l":75.36,"c":76.06,"v":73500},{"d":"2018-10-05","o":76.25,"h":76.56,"l":74.35,"c":75,"v":157400},{"d":"2018-10-08","o":74.46,"h":75.21,"l":74.01,"c":74.69,"v":106400},{"d":"2018-10-09","o":74.65,"h":74.65,"l":70.94,"c":71.86,"v":299500},{"d":"2018-10-10","o":71.83,"h":72.37,"l":69.51,"c":70.91,"v":355900},{"d":"2018-10-11","o":70.39,"h":71.23,"l":68.63,"c":68.79,"v":194000},{"d":"2018-10-12","o":69.19,"h":69.4,"l":66.15,"c":66.71,"v":234400},{"d":"2018-10-15","o":66.13,"h":68.37,"l":66.13,"c":67.47,"v":161500},{"d":"2018-10-16","o":67.3,"h":69.3,"l":65.5,"c":68.89,"v":160800},{"d":"2018-10-17","o":68.39,"h":68.39,"l":65.57,"c":66.41,"v":146700},{"d":"2018-10-18","o":66.22,"h":66.22,"l":63.97,"c":64.06,"v":178700},{"d":"2018-10-19","o":64.12,"h":64.55,"l":62.7,"c":62.92,"v":226200},{"d":"2018-10-22","o":62.91,"h":63.75,"l":60.64,"c":62.19,"v":323000},{"d":"2018-10-23","o":61.18,"h":63.46,"l":60.68,"c":62.39,"v":330000},{"d":"2018-10-24","o":62.7,"h":63.39,"l":59.95,"c":60.01,"v":197200},{"d":"2018-10-25","o":60.47,"h":62.08,"l":60.34,"c":60.76,"v":186200},{"d":"2018-10-26","o":59.27,"h":59.46,"l":55.99,"c":58.43,"v":388200},{"d":"2018-10-29","o":58.16,"h":60.49,"l":56.58,"c":57.03,"v":170700},{"d":"2018-10-30","o":57.04,"h":60.62,"l":55.03,"c":60.03,"v":143900},{"d":"2018-10-31","o":60.75,"h":61.13,"l":60.01,"c":60.44,"v":124400},{"d":"2018-11-01","o":60.81,"h":65.3,"l":60.58,"c":64.33,"v":163900},{"d":"2018-11-02","o":64.7,"h":67.35,"l":64.27,"c":65.47,"v":164800},{"d":"2018-11-05","o":65.67,"h":65.76,"l":63.9,"c":64.92,"v":97000},{"d":"2018-11-06","o":64.63,"h":65.58,"l":63.04,"c":64.65,"v":138500},{"d":"2018-11-07","o":64.97,"h":65.92,"l":62.54,"c":65.47,"v":122300},{"d":"2018-11-08","o":65.08,"h":66.89,"l":63.12,"c":63.38,"v":138000},{"d":"2018-11-09","o":62.7,"h":65.74,"l":61.17,"c":61.58,"v":114300},{"d":"2018-11-12","o":61.6,"h":62.23,"l":60.24,"c":60.42,"v":105000},{"d":"2018-11-13","o":60.79,"h":63.78,"l":60.53,"c":62.01,"v":113800},{"d":"2018-11-14","o":62.61,"h":64.26,"l":62.39,"c":62.62,"v":123700},{"d":"2018-11-15","o":62.02,"h":63.57,"l":61,"c":62.76,"v":128100},{"d":"2018-11-16","o":61.94,"h":63.93,"l":61.72,"c":63.7,"v":153700},{"d":"2018-11-19","o":63.27,"h":64.76,"l":62.59,"c":62.8,"v":137300},{"d":"2018-11-20","o":62.23,"h":65.42,"l":61.29,"c":64.11,"v":177500},{"d":"2018-11-21","o":64.85,"h":68.02,"l":63.64,"c":66.09,"v":151600},{"d":"2018-11-23","o":65.92,"h":69.22,"l":65.92,"c":67.45,"v":81500},{"d":"2018-11-26","o":68.19,"h":68.88,"l":66.92,"c":67.94,"v":153500},{"d":"2018-11-27","o":67.1,"h":67.65,"l":65.02,"c":65.84,"v":156500},{"d":"2018-11-28","o":66.28,"h":68.62,"l":63.27,"c":67.9,"v":229200},{"d":"2018-11-29","o":64.7,"h":69.42,"l":60.67,"c":66.85,"v":372600},{"d":"2018-11-30","o":65.77,"h":67.19,"l":63.93,"c":66.89,"v":431200},{"d":"2018-12-03","o":68.58,"h":69.8,"l":65.66,"c":66.54,"v":258900},{"d":"2018-12-04","o":66.43,"h":66.82,"l":62.15,"c":62.36,"v":231900},{"d":"2018-12-06","o":61.25,"h":63.5,"l":60.72,"c":62.29,"v":257800},{"d":"2018-12-07","o":62.74,"h":64.61,"l":61.3,"c":61.6,"v":144900},{"d":"2018-12-10","o":61.78,"h":62.08,"l":59.8,"c":59.95,"v":262800},{"d":"2018-12-11","o":60.98,"h":61.27,"l":57,"c":57.85,"v":207500},{"d":"2018-12-12","o":58.94,"h":60.93,"l":58.94,"c":59.4,"v":175100},{"d":"2018-12-13","o":60.25,"h":62.14,"l":58.65,"c":58.9,"v":152700},{"d":"2018-12-14","o":58.5,"h":59.69,"l":58.5,"c":58.65,"v":148500},{"d":"2018-12-17","o":58.35,"h":60.16,"l":57.58,"c":58.06,"v":156500},{"d":"2018-12-18","o":58.32,"h":59.55,"l":57.53,"c":57.96,"v":186200},{"d":"2018-12-19","o":58.21,"h":61.21,"l":57.96,"c":58.65,"v":216500},{"d":"2018-12-20","o":58.58,"h":59.3,"l":54.94,"c":55.27,"v":272300},{"d":"2018-12-21","o":55.51,"h":61.89,"l":55.02,"c":55.67,"v":633500},{"d":"2018-12-24","o":55.09,"h":55.91,"l":53.47,"c":53.76,"v":112100},{"d":"2018-12-26","o":54.13,"h":56.75,"l":53.35,"c":56.5,"v":179500},{"d":"2018-12-27","o":55.43,"h":57,"l":54.72,"c":56.94,"v":143800},{"d":"2018-12-28","o":57.01,"h":57.85,"l":55.87,"c":57.04,"v":127300},{"d":"2018-12-31","o":57.17,"h":57.17,"l":55.13,"c":55.68,"v":175000},{"d":"2019-01-02","o":54.6,"h":58.57,"l":54.01,"c":58.29,"v":172000},{"d":"2019-01-03","o":57.71,"h":59.13,"l":55.91,"c":57.94,"v":181100},{"d":"2019-01-04","o":58.87,"h":62.56,"l":57.9,"c":62.28,"v":178500},{"d":"2019-01-07","o":62.11,"h":66.11,"l":61.39,"c":65.3,"v":326800},{"d":"2019-01-08","o":65.7,"h":66.85,"l":64.97,"c":66.05,"v":269600},{"d":"2019-01-09","o":66.19,"h":67.88,"l":65.19,"c":66.64,"v":211200},{"d":"2019-01-10","o":66.21,"h":67.71,"l":65.79,"c":66.8,"v":239300},{"d":"2019-01-11","o":66.1,"h":67.72,"l":64.51,"c":67.56,"v":253600},{"d":"2019-01-14","o":66.81,"h":68.89,"l":65.99,"c":67.85,"v":155800},{"d":"2019-01-15","o":67.81,"h":67.81,"l":65.34,"c":67,"v":183100},{"d":"2019-01-16","o":67.01,"h":68.79,"l":66.56,"c":66.84,"v":226500},{"d":"2019-01-17","o":66.29,"h":69.21,"l":66.29,"c":69.12,"v":153900},{"d":"2019-01-18","o":69.37,"h":71.39,"l":68.81,"c":69.75,"v":147300},{"d":"2019-01-22","o":69.05,"h":69.83,"l":67.26,"c":67.93,"v":144400},{"d":"2019-01-23","o":68.12,"h":69.44,"l":65.81,"c":67.33,"v":143200},{"d":"2019-01-24","o":67.34,"h":68.81,"l":66.71,"c":66.77,"v":156000},{"d":"2019-01-25","o":67.64,"h":69.99,"l":67.46,"c":67.5,"v":211300},{"d":"2019-01-28","o":66.52,"h":68.65,"l":66.46,"c":67.43,"v":210200},{"d":"2019-01-29","o":67.33,"h":68.11,"l":65.46,"c":67.35,"v":270500},{"d":"2019-01-30","o":67.72,"h":67.72,"l":65.76,"c":67.52,"v":232700},{"d":"2019-01-31","o":67.26,"h":70.77,"l":67.23,"c":69.95,"v":282800},{"d":"2019-02-01","o":69.81,"h":70.56,"l":69.11,"c":69.27,"v":151400},{"d":"2019-02-04","o":69.28,"h":70.65,"l":68.11,"c":70.02,"v":109300},{"d":"2019-02-05","o":70,"h":70.41,"l":69.02,"c":70,"v":153700},{"d":"2019-02-06","o":70,"h":70.85,"l":69.56,"c":69.72,"v":143800},{"d":"2019-02-07","o":69.73,"h":70.55,"l":68.48,"c":68.89,"v":107100},{"d":"2019-02-08","o":68.5,"h":69.56,"l":68.17,"c":68.99,"v":125000},{"d":"2019-02-11","o":69.27,"h":72.57,"l":69.15,"c":72.02,"v":304400},{"d":"2019-02-12","o":72.5,"h":76.66,"l":72.38,"c":75.5,"v":262500},{"d":"2019-02-13","o":76.12,"h":82.85,"l":75.32,"c":76.25,"v":687300},{"d":"2019-02-14","o":75.99,"h":77.12,"l":74.38,"c":76.17,"v":144600},{"d":"2019-02-15","o":76.32,"h":78.94,"l":75.95,"c":78.86,"v":139100},{"d":"2019-02-19","o":78.45,"h":82.69,"l":78.24,"c":81.41,"v":206000},{"d":"2019-02-20","o":81.44,"h":83.93,"l":80.78,"c":83.39,"v":268000},{"d":"2019-02-21","o":83.9,"h":85.35,"l":83.23,"c":85.17,"v":261600},{"d":"2019-02-22","o":86.15,"h":86.15,"l":84.39,"c":85.63,"v":210400},{"d":"2019-02-25","o":86,"h":89.18,"l":85.99,"c":86.78,"v":344300},{"d":"2019-02-26","o":87,"h":92.99,"l":86.22,"c":86.7,"v":402100},{"d":"2019-02-27","o":87.09,"h":89.2,"l":86.23,"c":87.23,"v":251900},{"d":"2019-02-28","o":87.24,"h":87.74,"l":85.17,"c":85.2,"v":203700},{"d":"2019-03-01","o":86.95,"h":87.91,"l":85.03,"c":86.18,"v":375700},{"d":"2019-03-04","o":86.05,"h":87.41,"l":85.95,"c":86.1,"v":194700},{"d":"2019-03-05","o":86.37,"h":86.37,"l":82.8,"c":82.84,"v":179400},{"d":"2019-03-06","o":82.87,"h":84.15,"l":81.17,"c":81.3,"v":250800},{"d":"2019-03-07","o":81.31,"h":81.44,"l":79.42,"c":79.71,"v":152600},{"d":"2019-03-08","o":79.25,"h":80.27,"l":78.94,"c":79.89,"v":120500},{"d":"2019-03-11","o":80.1,"h":80.94,"l":79.68,"c":80.94,"v":212000},{"d":"2019-03-12","o":81,"h":81.51,"l":79.95,"c":80.64,"v":92200},{"d":"2019-03-13","o":80.99,"h":81.93,"l":79.42,"c":80.33,"v":120500},{"d":"2019-03-14","o":80.17,"h":80.74,"l":79.57,"c":80,"v":159900},{"d":"2019-03-15","o":80.34,"h":81.78,"l":79.66,"c":79.84,"v":304800},{"d":"2019-03-18","o":80.11,"h":81.09,"l":79.63,"c":80.39,"v":146500},{"d":"2019-03-19","o":80.67,"h":81.03,"l":79.33,"c":79.53,"v":112200},{"d":"2019-03-20","o":79.54,"h":79.95,"l":77.05,"c":77.84,"v":156000},{"d":"2019-03-21","o":77.52,"h":79.9,"l":77.29,"c":78.41,"v":131000},{"d":"2019-03-22","o":77.7,"h":77.71,"l":75.6,"c":75.98,"v":146900},{"d":"2019-03-25","o":75.66,"h":79.09,"l":74.81,"c":78.52,"v":180400},{"d":"2019-03-26","o":79.18,"h":83.12,"l":77.45,"c":78.38,"v":107800},{"d":"2019-03-27","o":78.38,"h":80.3,"l":77.79,"c":79.61,"v":166100},{"d":"2019-03-28","o":79.85,"h":81.24,"l":79.85,"c":81.05,"v":102000},{"d":"2019-03-29","o":81.85,"h":83,"l":81.85,"c":82.63,"v":168000},{"d":"2019-04-01","o":83.33,"h":84.93,"l":82.63,"c":83.03,"v":323800},{"d":"2019-04-02","o":83.41,"h":83.51,"l":81.27,"c":81.88,"v":139300},{"d":"2019-04-03","o":82.6,"h":84.06,"l":82.19,"c":82.65,"v":73400},{"d":"2019-04-04","o":82.87,"h":85.89,"l":82.4,"c":85.72,"v":212100},{"d":"2019-04-05","o":85.81,"h":87.98,"l":85.81,"c":87.36,"v":131600},{"d":"2019-04-08","o":86.96,"h":88.4,"l":86.67,"c":88.23,"v":97600},{"d":"2019-04-09","o":87.78,"h":87.78,"l":85.35,"c":85.64,"v":67900},{"d":"2019-04-10","o":85.75,"h":86.92,"l":85.18,"c":86.81,"v":118800},{"d":"2019-04-11","o":86.75,"h":88.32,"l":86,"c":88.28,"v":63400},{"d":"2019-04-12","o":88.91,"h":89.48,"l":87.59,"c":88.14,"v":128300},{"d":"2019-04-15","o":88.54,"h":88.91,"l":87.59,"c":88.45,"v":98700},{"d":"2019-04-16","o":88.6,"h":90.65,"l":88.6,"c":89.88,"v":136400},{"d":"2019-04-17","o":90.18,"h":90.76,"l":88.38,"c":89.17,"v":132900},{"d":"2019-04-18","o":89,"h":89.98,"l":87.91,"c":88.4,"v":193900},{"d":"2019-04-22","o":88.75,"h":88.75,"l":86.45,"c":86.59,"v":109100},{"d":"2019-04-23","o":86.76,"h":89.19,"l":86.76,"c":88.35,"v":237600},{"d":"2019-04-24","o":88.1,"h":88.49,"l":86.71,"c":87.9,"v":115700},{"d":"2019-04-25","o":87.42,"h":89.77,"l":86.95,"c":89.76,"v":131100},{"d":"2019-04-26","o":89.74,"h":91.19,"l":89.08,"c":89.83,"v":117000},{"d":"2019-04-29","o":90.03,"h":90.58,"l":89.27,"c":89.91,"v":95600},{"d":"2019-04-30","o":89.98,"h":90.85,"l":88.95,"c":89.93,"v":133900},{"d":"2019-05-01","o":90.54,"h":91,"l":88.94,"c":89.27,"v":271800},{"d":"2019-05-02","o":89,"h":89.55,"l":87.81,"c":88.87,"v":80800},{"d":"2019-05-03","o":89,"h":92.64,"l":88.75,"c":92.58,"v":183200},{"d":"2019-05-06","o":90.78,"h":92.83,"l":89.75,"c":92.27,"v":179800},{"d":"2019-05-07","o":91.33,"h":92.24,"l":90.14,"c":91.16,"v":89300},{"d":"2019-05-08","o":91.28,"h":92.36,"l":88.41,"c":88.48,"v":288900},{"d":"2019-05-09","o":87.56,"h":90.75,"l":87.56,"c":90.4,"v":151800},{"d":"2019-05-10","o":90.09,"h":91.32,"l":88.6,"c":91.15,"v":75300},{"d":"2019-05-13","o":89.19,"h":90.42,"l":87.98,"c":88.47,"v":80300},{"d":"2019-05-14","o":88.48,"h":90.91,"l":87.71,"c":90.16,"v":60800},{"d":"2019-05-15","o":89.25,"h":91.56,"l":89.25,"c":90.32,"v":77200},{"d":"2019-05-16","o":90.54,"h":91.14,"l":89.74,"c":90.33,"v":81700},{"d":"2019-05-17","o":89.63,"h":90.68,"l":88.06,"c":88.56,"v":121500},{"d":"2019-05-20","o":88,"h":88.78,"l":86.73,"c":86.84,"v":99000},{"d":"2019-05-21","o":87.43,"h":88.6,"l":86.88,"c":88.49,"v":140200},{"d":"2019-05-22","o":87.68,"h":89.47,"l":86.39,"c":86.95,"v":98500},{"d":"2019-05-23","o":86.25,"h":86.75,"l":83.48,"c":84.13,"v":84500},{"d":"2019-05-24","o":84.7,"h":86.02,"l":84.13,"c":85.39,"v":137400},{"d":"2019-05-28","o":82.85,"h":88,"l":74.16,"c":75.9,"v":755900},{"d":"2019-05-29","o":76.75,"h":78.46,"l":72.96,"c":74.25,"v":378900},{"d":"2019-05-30","o":74.08,"h":74.93,"l":72.4,"c":74.4,"v":186900},{"d":"2019-05-31","o":73.17,"h":73.82,"l":71.85,"c":72.49,"v":183300},{"d":"2019-06-03","o":72.45,"h":74.3,"l":72.03,"c":74.04,"v":212200},{"d":"2019-06-04","o":74.74,"h":77.12,"l":74.72,"c":76.78,"v":149600},{"d":"2019-06-05","o":76.83,"h":77.72,"l":75.35,"c":76.18,"v":117700},{"d":"2019-06-06","o":75.99,"h":77.24,"l":74.91,"c":77.04,"v":80100},{"d":"2019-06-07","o":76.86,"h":78.51,"l":76.31,"c":77.65,"v":106400},{"d":"2019-06-10","o":77.82,"h":79.65,"l":77.82,"c":78.52,"v":87300},{"d":"2019-06-11","o":79.37,"h":80.57,"l":77.54,"c":78,"v":119800},{"d":"2019-06-12","o":77.8,"h":80.44,"l":77.07,"c":79.35,"v":112400},{"d":"2019-06-13","o":79.57,"h":81.15,"l":79.32,"c":80.5,"v":134000},{"d":"2019-06-14","o":80.29,"h":80.59,"l":79.28,"c":79.86,"v":67500},{"d":"2019-06-17","o":79.79,"h":80.15,"l":78,"c":78.2,"v":120300},{"d":"2019-06-18","o":78.98,"h":79.8,"l":77.22,"c":78.32,"v":86400},{"d":"2019-06-19","o":78.55,"h":78.92,"l":76.94,"c":78.68,"v":63300},{"d":"2019-06-20","o":79.83,"h":80.02,"l":77.96,"c":79.56,"v":93900},{"d":"2019-06-21","o":79.08,"h":80.12,"l":77.85,"c":78.48,"v":131800},{"d":"2019-06-24","o":78.55,"h":80.13,"l":78.18,"c":78.21,"v":102600},{"d":"2019-06-25","o":78.25,"h":79.16,"l":77.43,"c":77.83,"v":90400},{"d":"2019-06-26","o":78.14,"h":79.93,"l":78.14,"c":78.93,"v":188000},{"d":"2019-06-27","o":79.2,"h":82.42,"l":78.78,"c":82.22,"v":87600},{"d":"2019-06-28","o":82.34,"h":85.01,"l":82.34,"c":84.62,"v":380000},{"d":"2019-07-01","o":85.96,"h":86.68,"l":82.48,"c":83.26,"v":121200},{"d":"2019-07-02","o":82.67,"h":83.67,"l":82,"c":83.62,"v":79800},{"d":"2019-07-03","o":83.56,"h":84.85,"l":83.11,"c":84.27,"v":50500},{"d":"2019-07-05","o":83.67,"h":84.57,"l":82.45,"c":84.37,"v":54700},{"d":"2019-07-08","o":84.08,"h":84.72,"l":81.76,"c":82.47,"v":132700},{"d":"2019-07-09","o":81.88,"h":82.37,"l":80.45,"c":82.12,"v":88200},{"d":"2019-07-10","o":82.75,"h":83.02,"l":81.08,"c":82.49,"v":129200},{"d":"2019-07-11","o":82.81,"h":83.59,"l":81.22,"c":81.84,"v":97100},{"d":"2019-07-12","o":82.26,"h":85.33,"l":81.66,"c":84.67,"v":104500},{"d":"2019-07-15","o":85.04,"h":85.04,"l":83.13,"c":84.65,"v":78100},{"d":"2019-07-16","o":84.85,"h":86.63,"l":83.98,"c":85.31,"v":109200},{"d":"2019-07-17","o":85.34,"h":86.19,"l":83.32,"c":83.81,"v":108500},{"d":"2019-07-18","o":83.85,"h":84.2,"l":82.56,"c":83.71,"v":69900},{"d":"2019-07-19","o":83.69,"h":84.82,"l":82.5,"c":82.5,"v":111800},{"d":"2019-07-22","o":82.8,"h":83.28,"l":79.95,"c":80.44,"v":123400},{"d":"2019-07-23","o":81.25,"h":84.27,"l":80.44,"c":81.99,"v":98900},{"d":"2019-07-24","o":81.78,"h":84.69,"l":81.78,"c":84.53,"v":178600},{"d":"2019-07-25","o":84.8,"h":86.64,"l":83.69,"c":84.02,"v":71500},{"d":"2019-07-26","o":84.17,"h":86.08,"l":83.84,"c":85.63,"v":86300},{"d":"2019-07-29","o":85.89,"h":85.93,"l":83.1,"c":83.61,"v":102200},{"d":"2019-07-30","o":82.92,"h":85.64,"l":82.76,"c":85.35,"v":164800},{"d":"2019-07-31","o":85.63,"h":87.15,"l":84.58,"c":84.85,"v":129000},{"d":"2019-08-01","o":84.91,"h":85.78,"l":81.03,"c":81.28,"v":94800},{"d":"2019-08-02","o":80.87,"h":82.12,"l":79.83,"c":80.81,"v":111000},{"d":"2019-08-05","o":79.45,"h":80.27,"l":76.62,"c":77.96,"v":140600},{"d":"2019-08-06","o":78.74,"h":80.61,"l":76.54,"c":79.34,"v":176700},{"d":"2019-08-07","o":77.84,"h":82.36,"l":77.8,"c":81.52,"v":108900},{"d":"2019-08-08","o":82.36,"h":84.18,"l":82.36,"c":83.87,"v":77500},{"d":"2019-08-09","o":83.74,"h":83.74,"l":80.76,"c":80.81,"v":117500},{"d":"2019-08-12","o":80.57,"h":82.29,"l":78.62,"c":78.84,"v":69400},{"d":"2019-08-13","o":78.72,"h":81.49,"l":78.65,"c":78.9,"v":127200},{"d":"2019-08-14","o":77.35,"h":77.35,"l":75.27,"c":75.85,"v":106000},{"d":"2019-08-15","o":76.05,"h":76.55,"l":72.68,"c":73.65,"v":109500},{"d":"2019-08-16","o":74.74,"h":75.85,"l":74.56,"c":75.2,"v":216900},{"d":"2019-08-19","o":76.56,"h":77.99,"l":75.24,"c":75.29,"v":103000},{"d":"2019-08-20","o":75.19,"h":76.4,"l":72.62,"c":75.43,"v":142400},{"d":"2019-08-21","o":76.6,"h":77.77,"l":75.05,"c":75.62,"v":222600},{"d":"2019-08-22","o":75.7,"h":76.21,"l":74.13,"c":74.79,"v":188900},{"d":"2019-08-23","o":74.56,"h":74.56,"l":71.21,"c":71.73,"v":215100},{"d":"2019-08-26","o":73.28,"h":73.28,"l":70.92,"c":72.79,"v":239100},{"d":"2019-08-27","o":78,"h":80.47,"l":74.33,"c":77.3,"v":455800},{"d":"2019-08-28","o":76.92,"h":80.2,"l":76.01,"c":78.91,"v":370700},{"d":"2019-08-29","o":79.56,"h":82.89,"l":79.25,"c":82.2,"v":315500},{"d":"2019-08-30","o":82.2,"h":83.2,"l":81.55,"c":82.37,"v":422200},{"d":"2019-09-03","o":81.81,"h":82.71,"l":79.66,"c":81.08,"v":247900},{"d":"2019-09-04","o":82.27,"h":83.6,"l":81.5,"c":83.27,"v":202300},{"d":"2019-09-05","o":84.74,"h":86.68,"l":83.79,"c":84.63,"v":176100},{"d":"2019-09-06","o":84.74,"h":85.73,"l":83.85,"c":84.16,"v":146700},{"d":"2019-09-09","o":84.54,"h":87.3,"l":84.47,"c":87.25,"v":172900},{"d":"2019-09-10","o":87.31,"h":90.06,"l":86.89,"c":88.68,"v":152600},{"d":"2019-09-11","o":85.66,"h":88.97,"l":84.35,"c":88.49,"v":149500},{"d":"2019-09-12","o":88.65,"h":89.74,"l":87.8,"c":88.8,"v":138900},{"d":"2019-09-13","o":89.36,"h":91.64,"l":89.22,"c":89.34,"v":133200},{"d":"2019-09-16","o":88.75,"h":91.54,"l":88.02,"c":90.1,"v":231000},{"d":"2019-09-17","o":89.49,"h":90.37,"l":88.67,"c":89.3,"v":144200},{"d":"2019-09-18","o":89.04,"h":89.41,"l":87.38,"c":88.27,"v":183800},{"d":"2019-09-19","o":88.19,"h":89.12,"l":87.35,"c":87.53,"v":228200},{"d":"2019-09-20","o":87.46,"h":87.75,"l":84,"c":84.51,"v":434400},{"d":"2019-09-23","o":83.92,"h":85.11,"l":82.92,"c":84.45,"v":106500},{"d":"2019-09-24","o":84.75,"h":85.95,"l":83.91,"c":85.22,"v":198600},{"d":"2019-09-25","o":85.2,"h":86.97,"l":84.42,"c":86.59,"v":233900},{"d":"2019-09-26","o":86.54,"h":87.85,"l":85.72,"c":86.59,"v":107000},{"d":"2019-09-27","o":86.71,"h":87.58,"l":85.78,"c":86.11,"v":73800},{"d":"2019-09-30","o":86.54,"h":89.28,"l":86.54,"c":88.91,"v":179100},{"d":"2019-10-01","o":88.92,"h":90.39,"l":87.19,"c":88.02,"v":126700},{"d":"2019-10-02","o":87.15,"h":89.53,"l":85.57,"c":88.65,"v":189200},{"d":"2019-10-03","o":88.35,"h":90.18,"l":86.51,"c":90.13,"v":162900},{"d":"2019-10-04","o":89.95,"h":91.98,"l":89.65,"c":91.56,"v":110500},{"d":"2019-10-07","o":91.16,"h":92.17,"l":90.06,"c":91.41,"v":148400},{"d":"2019-10-08","o":90.42,"h":92.35,"l":89.35,"c":92.09,"v":176000},{"d":"2019-10-09","o":93.12,"h":95.25,"l":92.41,"c":94.58,"v":289000},{"d":"2019-10-10","o":95.2,"h":96,"l":94.84,"c":95.38,"v":249600},{"d":"2019-10-11","o":96.59,"h":97.96,"l":95.53,"c":95.61,"v":172000},{"d":"2019-10-14","o":95.21,"h":96.11,"l":91.82,"c":94.48,"v":128100},{"d":"2019-10-15","o":94.34,"h":95.52,"l":92.57,"c":94.55,"v":142800},{"d":"2019-10-16","o":93.93,"h":95.82,"l":90.43,"c":95.26,"v":127200},{"d":"2019-10-17","o":95.59,"h":96.9,"l":95.35,"c":95.92,"v":142900},{"d":"2019-10-18","o":95.51,"h":96.81,"l":95.27,"c":96.47,"v":103500},{"d":"2019-10-21","o":97.43,"h":98.3,"l":96.5,"c":97.11,"v":163300},{"d":"2019-10-22","o":97.25,"h":98.05,"l":95.52,"c":98.02,"v":95800},{"d":"2019-10-23","o":97.63,"h":98.16,"l":96.08,"c":97.6,"v":108300},{"d":"2019-10-24","o":97.76,"h":99.2,"l":97.28,"c":99,"v":113700},{"d":"2019-10-25","o":98.76,"h":101.18,"l":96.61,"c":100.39,"v":154400},{"d":"2019-10-28","o":100.92,"h":101.69,"l":99.4,"c":101.19,"v":206500},{"d":"2019-10-29","o":100.75,"h":102,"l":99.04,"c":99.22,"v":150400},{"d":"2019-10-30","o":99.19,"h":99.19,"l":97.8,"c":98.66,"v":151400},{"d":"2019-10-31","o":98.44,"h":99.25,"l":97.62,"c":99.16,"v":158300},{"d":"2019-11-01","o":99.61,"h":101.62,"l":99.31,"c":99.59,"v":127700},{"d":"2019-11-04","o":100.14,"h":100.6,"l":98.22,"c":100.18,"v":110800},{"d":"2019-11-05","o":100.2,"h":100.68,"l":98.69,"c":99.14,"v":113800},{"d":"2019-11-06","o":98.85,"h":99.95,"l":97.64,"c":99.49,"v":127900},{"d":"2019-11-07","o":100.35,"h":100.89,"l":98.6,"c":99.32,"v":104200},{"d":"2019-11-08","o":98.77,"h":99.6,"l":98.37,"c":99.4,"v":65200},{"d":"2019-11-11","o":98.81,"h":99.51,"l":98.2,"c":99.23,"v":98700},{"d":"2019-11-12","o":99.12,"h":100.55,"l":95.5,"c":99.77,"v":146300},{"d":"2019-11-13","o":99.12,"h":100.17,"l":97.79,"c":99.56,"v":131500},{"d":"2019-11-14","o":99.42,"h":102.08,"l":98.9,"c":101.87,"v":133700},{"d":"2019-11-15","o":102.86,"h":102.86,"l":100.26,"c":100.92,"v":163300},{"d":"2019-11-18","o":100.7,"h":101.97,"l":99.09,"c":101.71,"v":97700},{"d":"2019-11-19","o":101.77,"h":102.73,"l":100.65,"c":102.26,"v":127600},{"d":"2019-11-20","o":101.6,"h":103.06,"l":101.15,"c":102.47,"v":158600},{"d":"2019-11-21","o":102.16,"h":102.36,"l":100.65,"c":102,"v":136900},{"d":"2019-11-22","o":101.81,"h":103.06,"l":100.18,"c":101.77,"v":141700},{"d":"2019-11-25","o":101.95,"h":105.66,"l":101.7,"c":105.35,"v":193900},{"d":"2019-11-26","o":105.96,"h":108,"l":102.27,"c":103.08,"v":350800},{"d":"2019-11-27","o":103.98,"h":105.27,"l":103.25,"c":105.04,"v":128500},{"d":"2019-11-29","o":104.19,"h":104.27,"l":102.81,"c":102.9,"v":55600},{"d":"2019-12-02","o":102.84,"h":102.91,"l":101.2,"c":102.35,"v":166400},{"d":"2019-12-03","o":101.16,"h":103.54,"l":101.05,"c":102.69,"v":141300},{"d":"2019-12-04","o":103.22,"h":104.31,"l":102.74,"c":102.98,"v":121900},{"d":"2019-12-05","o":103.38,"h":103.91,"l":102.5,"c":103.26,"v":179700},{"d":"2019-12-06","o":104,"h":105.38,"l":103.92,"c":104.52,"v":130900},{"d":"2019-12-09","o":104.21,"h":104.65,"l":103.33,"c":104.34,"v":95400},{"d":"2019-12-10","o":104.05,"h":105.43,"l":103.75,"c":104.93,"v":90500},{"d":"2019-12-11","o":105.23,"h":106.3,"l":104.01,"c":106.2,"v":110200},{"d":"2019-12-12","o":105.95,"h":108.6,"l":105.79,"c":107.36,"v":119900},{"d":"2019-12-13","o":106.94,"h":108.38,"l":106.44,"c":107.17,"v":100200},{"d":"2019-12-16","o":107.37,"h":108.62,"l":107.07,"c":107.38,"v":120600},{"d":"2019-12-17","o":107.28,"h":108.58,"l":106.87,"c":108.46,"v":113200},{"d":"2019-12-18","o":108.45,"h":109.18,"l":106.75,"c":108.46,"v":100000},{"d":"2019-12-19","o":108.45,"h":109.31,"l":105.79,"c":106.57,"v":94400},{"d":"2019-12-20","o":106.65,"h":106.66,"l":103.92,"c":104.9,"v":677300},{"d":"2019-12-23","o":105.39,"h":105.62,"l":104.01,"c":104.24,"v":73900},{"d":"2019-12-24","o":104.55,"h":106.47,"l":103.73,"c":106.46,"v":37400},{"d":"2019-12-26","o":106.73,"h":106.73,"l":104.51,"c":105.22,"v":40700},{"d":"2019-12-27","o":105.61,"h":105.61,"l":104.56,"c":104.94,"v":61200},{"d":"2019-12-30","o":104.89,"h":104.94,"l":103.35,"c":104.37,"v":62700},{"d":"2019-12-31","o":104.01,"h":105.18,"l":103.91,"c":104.51,"v":74300},{"d":"2020-01-02","o":105.1,"h":105.1,"l":102.85,"c":104.65,"v":76100},{"d":"2020-01-03","o":103.7,"h":105.03,"l":102.36,"c":105.02,"v":83300},{"d":"2020-01-06","o":104.43,"h":106.28,"l":103.07,"c":106.01,"v":98100},{"d":"2020-01-07","o":105.53,"h":106.35,"l":104.74,"c":105.32,"v":126700},{"d":"2020-01-08","o":105.64,"h":107.65,"l":105.64,"c":106.81,"v":59100},{"d":"2020-01-09","o":106.96,"h":107.79,"l":106.37,"c":107.39,"v":83300},{"d":"2020-01-10","o":107.1,"h":108.35,"l":106.7,"c":107.77,"v":70800},{"d":"2020-01-13","o":108,"h":109.29,"l":107.55,"c":108.75,"v":65600},{"d":"2020-01-14","o":108.73,"h":110.79,"l":108.28,"c":109.95,"v":79000},{"d":"2020-01-15","o":110,"h":112.35,"l":110,"c":111.41,"v":75600},{"d":"2020-01-16","o":112,"h":113.41,"l":111.4,"c":112.85,"v":73500},{"d":"2020-01-17","o":113.49,"h":113.99,"l":112.55,"c":112.96,"v":79500},{"d":"2020-01-21","o":112.54,"h":114.5,"l":112.54,"c":114.02,"v":85400},{"d":"2020-01-22","o":114.63,"h":115.05,"l":114.05,"c":114.16,"v":56400},{"d":"2020-01-23","o":114.19,"h":115.61,"l":113.09,"c":114.83,"v":89900},{"d":"2020-01-24","o":115.26,"h":115.26,"l":112.27,"c":113.58,"v":89700},{"d":"2020-01-27","o":111.77,"h":113.75,"l":110.53,"c":112.18,"v":118300},{"d":"2020-01-28","o":112.67,"h":114.53,"l":111.72,"c":113.52,"v":52400},{"d":"2020-01-29","o":114.07,"h":114.87,"l":113.23,"c":113.32,"v":67500},{"d":"2020-01-30","o":112.59,"h":114.69,"l":111.97,"c":113.63,"v":62500},{"d":"2020-01-31","o":113.12,"h":113.51,"l":109.54,"c":109.65,"v":76600},{"d":"2020-02-03","o":110.05,"h":111.41,"l":109.17,"c":109.3,"v":63600},{"d":"2020-02-04","o":110.72,"h":111.62,"l":110.16,"c":111.43,"v":59700},{"d":"2020-02-05","o":112.66,"h":114.79,"l":112.13,"c":114.68,"v":47100},{"d":"2020-02-06","o":115.29,"h":115.65,"l":114.44,"c":115.31,"v":48100},{"d":"2020-02-07","o":114.85,"h":115.3,"l":113.35,"c":113.63,"v":36800},{"d":"2020-02-10","o":113.5,"h":114.61,"l":112.85,"c":114.49,"v":76200},{"d":"2020-02-11","o":114.92,"h":115.76,"l":114.01,"c":114.26,"v":53500},{"d":"2020-02-12","o":115.13,"h":115.74,"l":113.76,"c":114.69,"v":67200},{"d":"2020-02-13","o":114.41,"h":116,"l":114.41,"c":114.87,"v":70300},{"d":"2020-02-14","o":115.03,"h":116.42,"l":114.19,"c":115.54,"v":62400},{"d":"2020-02-18","o":115.41,"h":116.18,"l":113.55,"c":115.7,"v":55800},{"d":"2020-02-19","o":116.04,"h":116.51,"l":114.86,"c":115.34,"v":49300},{"d":"2020-02-20","o":115.28,"h":117.7,"l":114.51,"c":116.45,"v":61400},{"d":"2020-02-21","o":116.37,"h":116.37,"l":114.03,"c":114.71,"v":46400},{"d":"2020-02-24","o":110.96,"h":116.8,"l":104.42,"c":116.24,"v":153700},{"d":"2020-02-25","o":102.7,"h":104.8,"l":97.56,"c":98.47,"v":334300},{"d":"2020-02-26","o":98.32,"h":99.48,"l":93.74,"c":94,"v":189000},{"d":"2020-02-27","o":91.31,"h":91.39,"l":84.66,"c":84.89,"v":148400},{"d":"2020-02-28","o":81.16,"h":84.23,"l":80.71,"c":83.77,"v":179400},{"d":"2020-03-02","o":84.71,"h":86.84,"l":83.1,"c":86.74,"v":143100},{"d":"2020-03-03","o":89.37,"h":92.43,"l":86.14,"c":86.83,"v":183800},{"d":"2020-03-04","o":88.47,"h":93.48,"l":86.8,"c":93.34,"v":119200},{"d":"2020-03-05","o":90.49,"h":91.55,"l":87.82,"c":88.64,"v":145300},{"d":"2020-03-06","o":84.88,"h":85.67,"l":80.91,"c":83.87,"v":104800},{"d":"2020-03-09","o":79.35,"h":80.81,"l":76.03,"c":77.03,"v":114000},{"d":"2020-03-10","o":80.23,"h":80.23,"l":71.3,"c":73.99,"v":211400},{"d":"2020-03-11","o":71.39,"h":72.59,"l":69.22,"c":70.21,"v":99400},{"d":"2020-03-12","o":64.7,"h":64.7,"l":53.32,"c":53.34,"v":194500},{"d":"2020-03-13","o":56.43,"h":57.9,"l":50.33,"c":57.81,"v":162500},{"d":"2020-03-16","o":56.73,"h":62.39,"l":47,"c":47.56,"v":136600},{"d":"2020-03-17","o":48.72,"h":50.3,"l":45.17,"c":50.15,"v":177400},{"d":"2020-03-18","o":48.37,"h":49.28,"l":37.47,"c":39.91,"v":176700},{"d":"2020-03-19","o":39.46,"h":48.7,"l":36.86,"c":47.79,"v":163800},{"d":"2020-03-20","o":48.15,"h":50.03,"l":42.58,"c":43.02,"v":188200},{"d":"2020-03-23","o":43.41,"h":44.2,"l":35.3,"c":35.89,"v":203300},{"d":"2020-03-24","o":38.71,"h":50.01,"l":38.71,"c":49.44,"v":168100},{"d":"2020-03-25","o":50.71,"h":58.24,"l":48.25,"c":57.35,"v":189100},{"d":"2020-03-26","o":58.43,"h":60.55,"l":52.25,"c":52.75,"v":212700},{"d":"2020-03-27","o":50.05,"h":50.05,"l":46.4,"c":46.4,"v":153500},{"d":"2020-03-30","o":46.88,"h":48.55,"l":44.58,"c":47.36,"v":139400},{"d":"2020-03-31","o":47.07,"h":47.33,"l":44.85,"c":45.57,"v":174200},{"d":"2020-04-01","o":43.28,"h":44.78,"l":41.82,"c":42.11,"v":130000},{"d":"2020-04-02","o":41.21,"h":43.04,"l":39.33,"c":41.49,"v":115900},{"d":"2020-04-03","o":40.94,"h":41.29,"l":35.98,"c":37.54,"v":140900},{"d":"2020-04-06","o":39.89,"h":46.85,"l":39.89,"c":45.96,"v":235300},{"d":"2020-04-07","o":48.68,"h":50.5,"l":45.75,"c":47.27,"v":118600},{"d":"2020-04-08","o":49.02,"h":51.59,"l":46.87,"c":49.72,"v":209800},{"d":"2020-04-09","o":50.91,"h":53.55,"l":50.42,"c":53.02,"v":202600},{"d":"2020-04-13","o":52.62,"h":52.72,"l":49.24,"c":51.05,"v":130600},{"d":"2020-04-14","o":52.96,"h":53.84,"l":50.82,"c":52.48,"v":207100},{"d":"2020-04-15","o":50.18,"h":51.84,"l":49.08,"c":49.49,"v":110500},{"d":"2020-04-16","o":47.23,"h":47.62,"l":40.47,"c":41.82,"v":312000},{"d":"2020-04-17","o":43.97,"h":48.17,"l":43.4,"c":45.86,"v":296900},{"d":"2020-04-20","o":44.01,"h":45.9,"l":43.34,"c":44.4,"v":141800},{"d":"2020-04-21","o":42.59,"h":43.84,"l":40.53,"c":40.93,"v":133000},{"d":"2020-04-22","o":42.28,"h":42.78,"l":41.11,"c":41.36,"v":144200},{"d":"2020-04-23","o":42.16,"h":44.05,"l":42.12,"c":42.68,"v":139800},{"d":"2020-04-24","o":43.38,"h":43.75,"l":42.11,"c":42.96,"v":100400},{"d":"2020-04-27","o":43.73,"h":46.5,"l":43.07,"c":46.2,"v":188400},{"d":"2020-04-28","o":47.58,"h":50.03,"l":46.56,"c":49.18,"v":207500},{"d":"2020-04-29","o":51.5,"h":54.95,"l":50.55,"c":53.5,"v":341000},{"d":"2020-04-30","o":53.03,"h":53.64,"l":50.63,"c":51.41,"v":174300},{"d":"2020-05-01","o":49.53,"h":51.4,"l":49,"c":50.53,"v":165800},{"d":"2020-05-04","o":49.38,"h":50.52,"l":48.42,"c":50.05,"v":166400},{"d":"2020-05-05","o":51.13,"h":52.43,"l":50.28,"c":50.38,"v":136100},{"d":"2020-05-06","o":50.55,"h":51.47,"l":49.14,"c":49.32,"v":70300},{"d":"2020-05-07","o":50.06,"h":51.82,"l":50.06,"c":50.89,"v":93000},{"d":"2020-05-08","o":52.44,"h":54.33,"l":52.32,"c":54.12,"v":108600},{"d":"2020-05-11","o":53.1,"h":53.1,"l":50.6,"c":51.62,"v":129600},{"d":"2020-05-12","o":51.89,"h":52,"l":49.01,"c":49.2,"v":160400},{"d":"2020-05-13","o":49.2,"h":49.2,"l":45.39,"c":46.63,"v":111300},{"d":"2020-05-14","o":45.6,"h":48.9,"l":43.28,"c":48.23,"v":164700},{"d":"2020-05-15","o":48.05,"h":51.34,"l":48.05,"c":49.62,"v":150600},{"d":"2020-05-18","o":52.37,"h":55.13,"l":52.2,"c":54.83,"v":270800},{"d":"2020-05-19","o":54.78,"h":57.29,"l":53.2,"c":53.7,"v":190100},{"d":"2020-05-20","o":55.39,"h":57.58,"l":54.87,"c":57.51,"v":244600},{"d":"2020-05-21","o":57.44,"h":60.57,"l":57.44,"c":59.21,"v":131900},{"d":"2020-05-22","o":60.19,"h":60.99,"l":58.59,"c":60.52,"v":157600},{"d":"2020-05-26","o":63.96,"h":68.81,"l":58.37,"c":59.2,"v":295900},{"d":"2020-05-27","o":62.34,"h":65.44,"l":61.11,"c":64.94,"v":255200},{"d":"2020-05-28","o":66,"h":66.57,"l":62.33,"c":62.61,"v":189700},{"d":"2020-05-29","o":61.38,"h":63.55,"l":60.01,"c":62.76,"v":156100},{"d":"2020-06-01","o":63.51,"h":65.94,"l":62.93,"c":64.78,"v":220400},{"d":"2020-06-02","o":65.35,"h":67,"l":64.04,"c":66.13,"v":121000},{"d":"2020-06-03","o":67.55,"h":71.46,"l":67.19,"c":68.59,"v":117100},{"d":"2020-06-04","o":68.14,"h":71.54,"l":67.02,"c":68.82,"v":186700},{"d":"2020-06-05","o":73.39,"h":77.7,"l":72.79,"c":74.49,"v":137300},{"d":"2020-06-08","o":77.29,"h":78.38,"l":73.06,"c":73.62,"v":339600},{"d":"2020-06-09","o":71.18,"h":72.7,"l":69.3,"c":71.58,"v":149900},{"d":"2020-06-10","o":70.89,"h":70.9,"l":68.39,"c":69.44,"v":107100},{"d":"2020-06-11","o":66.99,"h":68.58,"l":63.89,"c":64.26,"v":162500},{"d":"2020-06-12","o":67.98,"h":68.75,"l":61.61,"c":65.3,"v":184000},{"d":"2020-06-15","o":62.71,"h":71.08,"l":62.45,"c":69.31,"v":167600},{"d":"2020-06-16","o":72.58,"h":75.29,"l":71.09,"c":74.38,"v":236000},{"d":"2020-06-17","o":74.51,"h":74.61,"l":71.82,"c":72.02,"v":154400},{"d":"2020-06-18","o":70.82,"h":73.21,"l":70.7,"c":71.41,"v":124000},{"d":"2020-06-19","o":72.82,"h":73.4,"l":69.31,"c":70.6,"v":205300},{"d":"2020-06-22","o":70.5,"h":72.31,"l":69.3,"c":72.08,"v":79100},{"d":"2020-06-23","o":73.62,"h":75.8,"l":73.62,"c":74.43,"v":134500},{"d":"2020-06-24","o":73.25,"h":73.72,"l":67.88,"c":68.81,"v":139400},{"d":"2020-06-25","o":67.82,"h":71.16,"l":67.82,"c":71.14,"v":82200},{"d":"2020-06-26","o":70.25,"h":71.97,"l":68.81,"c":69.5,"v":531200},{"d":"2020-06-29","o":71.46,"h":73.4,"l":70.05,"c":72.72,"v":135000},{"d":"2020-06-30","o":71.98,"h":75.96,"l":70.31,"c":75.65,"v":138700},{"d":"2020-07-01","o":75.54,"h":77.33,"l":71.51,"c":72.32,"v":146900},{"d":"2020-07-02","o":75.17,"h":75.94,"l":71.62,"c":71.85,"v":118300},{"d":"2020-07-06","o":73.84,"h":75,"l":72.57,"c":74.3,"v":96100},{"d":"2020-07-07","o":73.14,"h":74.18,"l":71.93,"c":73.13,"v":109600},{"d":"2020-07-08","o":73.72,"h":78.44,"l":71.12,"c":77.78,"v":173800},{"d":"2020-07-09","o":77.78,"h":77.78,"l":73.48,"c":73.76,"v":135800},{"d":"2020-07-10","o":73.64,"h":75.08,"l":72.79,"c":73.85,"v":91200},{"d":"2020-07-13","o":75.15,"h":75.25,"l":71.78,"c":72.02,"v":138700},{"d":"2020-07-14","o":72.01,"h":73.53,"l":71.55,"c":73.04,"v":153500},{"d":"2020-07-15","o":75.81,"h":76.64,"l":73.99,"c":74.52,"v":149000},{"d":"2020-07-16","o":73.71,"h":74.35,"l":73.38,"c":73.85,"v":219500},{"d":"2020-07-17","o":74.1,"h":74.41,"l":73.52,"c":73.82,"v":179800},{"d":"2020-07-20","o":74.5,"h":75.12,"l":73.15,"c":73.51,"v":112900},{"d":"2020-07-21","o":74.8,"h":75.14,"l":72.79,"c":72.79,"v":114500},{"d":"2020-07-22","o":72.36,"h":75.8,"l":72.36,"c":75.64,"v":320100},{"d":"2020-07-23","o":75.41,"h":79.82,"l":75.41,"c":77.54,"v":207000},{"d":"2020-07-24","o":77.74,"h":78.51,"l":76.32,"c":76.86,"v":93200},{"d":"2020-07-27","o":76.92,"h":80.19,"l":76.92,"c":80.19,"v":100700},{"d":"2020-07-28","o":80.07,"h":80.25,"l":77.95,"c":78.09,"v":111700},{"d":"2020-07-29","o":78.18,"h":82.46,"l":78.18,"c":81.94,"v":133000},{"d":"2020-07-30","o":80.3,"h":82.79,"l":76.59,"c":82.1,"v":96600},{"d":"2020-07-31","o":81.71,"h":82.4,"l":79.28,"c":80.62,"v":130400},{"d":"2020-08-03","o":81.46,"h":84.75,"l":81.46,"c":84.46,"v":74700},{"d":"2020-08-04","o":84.73,"h":85.9,"l":81.63,"c":83.86,"v":83800},{"d":"2020-08-05","o":85.33,"h":86.56,"l":84.38,"c":86.07,"v":91500},{"d":"2020-08-06","o":85.98,"h":86.17,"l":84.54,"c":85.54,"v":85200},{"d":"2020-08-07","o":85.22,"h":87.8,"l":85.1,"c":87.18,"v":56000},{"d":"2020-08-10","o":87.92,"h":90.6,"l":87.61,"c":88.96,"v":79500},{"d":"2020-08-11","o":90.45,"h":91.51,"l":88.47,"c":88.99,"v":84300},{"d":"2020-08-12","o":90.06,"h":91.41,"l":89.22,"c":90.61,"v":46800},{"d":"2020-08-13","o":89.81,"h":91.7,"l":88.86,"c":89.66,"v":92000},{"d":"2020-08-14","o":88.84,"h":89.72,"l":87.94,"c":88.6,"v":91300},{"d":"2020-08-17","o":89.32,"h":91.85,"l":88.67,"c":91.56,"v":115600},{"d":"2020-08-18","o":91.3,"h":91.97,"l":90.65,"c":90.95,"v":127000},{"d":"2020-08-19","o":91.1,"h":91.68,"l":90.4,"c":90.76,"v":71400},{"d":"2020-08-20","o":89.71,"h":90.49,"l":88,"c":89.64,"v":69400},{"d":"2020-08-21","o":89.55,"h":92.1,"l":88.95,"c":92.03,"v":76400},{"d":"2020-08-24","o":92.52,"h":95.49,"l":92.46,"c":95.14,"v":178300},{"d":"2020-08-25","o":92,"h":92,"l":81.51,"c":88.14,"v":562200},{"d":"2020-08-26","o":88.74,"h":91.82,"l":87.49,"c":87.52,"v":178500},{"d":"2020-08-27","o":88.56,"h":88.69,"l":86.33,"c":87.16,"v":159700},{"d":"2020-08-28","o":88.13,"h":90.33,"l":87.73,"c":90.07,"v":146800},{"d":"2020-08-31","o":90.52,"h":91.35,"l":87.23,"c":87.5,"v":157400},{"d":"2020-09-01","o":88.43,"h":90.6,"l":87.46,"c":89.88,"v":158800},{"d":"2020-09-02","o":89.31,"h":90,"l":87.56,"c":88.48,"v":101600},{"d":"2020-09-03","o":88.18,"h":88.26,"l":82.99,"c":83.28,"v":169400},{"d":"2020-09-04","o":84.63,"h":86.24,"l":81,"c":81.77,"v":118200},{"d":"2020-09-08","o":80.24,"h":83.38,"l":79.13,"c":81,"v":125100},{"d":"2020-09-09","o":82.04,"h":82.99,"l":80.4,"c":81.48,"v":110400},{"d":"2020-09-10","o":82.09,"h":83.51,"l":81.48,"c":82.13,"v":87800},{"d":"2020-09-11","o":82.54,"h":83.97,"l":81.04,"c":82.37,"v":65800},{"d":"2020-09-14","o":83.44,"h":85.7,"l":83.02,"c":84.73,"v":113600},{"d":"2020-09-15","o":85.46,"h":86.45,"l":85.03,"c":85.21,"v":64000},{"d":"2020-09-16","o":86.27,"h":86.27,"l":84.29,"c":84.41,"v":143700},{"d":"2020-09-17","o":82.94,"h":85.08,"l":81.7,"c":81.93,"v":105100},{"d":"2020-09-18","o":82.92,"h":83.27,"l":77.09,"c":78.45,"v":416600},{"d":"2020-09-21","o":76,"h":76.88,"l":73.16,"c":74.56,"v":214800},{"d":"2020-09-22","o":75.67,"h":77.74,"l":75.14,"c":77.13,"v":203100},{"d":"2020-09-23","o":77.2,"h":78.6,"l":74.91,"c":75.08,"v":131100},{"d":"2020-09-24","o":74.62,"h":77.05,"l":73.81,"c":74.94,"v":109000},{"d":"2020-09-25","o":74.04,"h":76.67,"l":74,"c":75.4,"v":110600},{"d":"2020-09-28","o":76.75,"h":78.91,"l":76.41,"c":78.3,"v":115400},{"d":"2020-09-29","o":78.32,"h":78.65,"l":76.95,"c":77.47,"v":129700},{"d":"2020-09-30","o":77.88,"h":80.31,"l":77.86,"c":78.54,"v":123700},{"d":"2020-10-01","o":79.03,"h":82.39,"l":78.48,"c":82.13,"v":172500},{"d":"2020-10-02","o":80.78,"h":84.47,"l":80.63,"c":83.91,"v":118900},{"d":"2020-10-05","o":84.85,"h":86.84,"l":84.77,"c":86.66,"v":137900},{"d":"2020-10-06","o":86.35,"h":90.77,"l":86.28,"c":88.24,"v":214300},{"d":"2020-10-07","o":89.47,"h":92.3,"l":89.22,"c":90.54,"v":196300},{"d":"2020-10-08","o":91.65,"h":92.78,"l":89.39,"c":90.81,"v":136800},{"d":"2020-10-09","o":92.35,"h":92.74,"l":91.06,"c":91.84,"v":105300},{"d":"2020-10-12","o":91.9,"h":93,"l":91.41,"c":92.36,"v":175100},{"d":"2020-10-13","o":91.71,"h":91.79,"l":90.02,"c":90.51,"v":116100},{"d":"2020-10-14","o":91.19,"h":91.66,"l":89.48,"c":89.99,"v":106700},{"d":"2020-10-15","o":88.5,"h":92.69,"l":88,"c":92.49,"v":108300},{"d":"2020-10-16","o":92.33,"h":93.64,"l":91.34,"c":92.95,"v":107500},{"d":"2020-10-19","o":93.33,"h":93.52,"l":90.54,"c":90.82,"v":96900},{"d":"2020-10-20","o":91.73,"h":93.98,"l":90.94,"c":91.78,"v":109700},{"d":"2020-10-21","o":90.31,"h":91.51,"l":87.21,"c":88.34,"v":89200},{"d":"2020-10-22","o":88.86,"h":89,"l":85.33,"c":87,"v":110000},{"d":"2020-10-23","o":87.84,"h":87.84,"l":85.95,"c":86.74,"v":140600},{"d":"2020-10-26","o":85.32,"h":85.53,"l":82.17,"c":83.42,"v":90400},{"d":"2020-10-27","o":83.13,"h":84.12,"l":82.32,"c":82.73,"v":67900},{"d":"2020-10-28","o":80.32,"h":84.32,"l":78.99,"c":81.16,"v":71600},{"d":"2020-10-29","o":80.64,"h":84.3,"l":79.92,"c":83.86,"v":87400},{"d":"2020-10-30","o":83.19,"h":83.3,"l":80.72,"c":82.61,"v":137500},{"d":"2020-11-02","o":83.69,"h":87.28,"l":82.4,"c":87.28,"v":122700},{"d":"2020-11-03","o":89.37,"h":90.48,"l":88.5,"c":89.05,"v":116300},{"d":"2020-11-04","o":87.26,"h":90.89,"l":83.16,"c":90.66,"v":74700},{"d":"2020-11-05","o":91.46,"h":94.39,"l":91.46,"c":92.57,"v":103900},{"d":"2020-11-06","o":92.83,"h":92.99,"l":90.31,"c":91,"v":66600},{"d":"2020-11-09","o":96.02,"h":101.4,"l":89.03,"c":89.25,"v":134100},{"d":"2020-11-10","o":90.44,"h":90.81,"l":88.46,"c":88.87,"v":202200},{"d":"2020-11-11","o":89.5,"h":89.81,"l":86.89,"c":89.19,"v":94800},{"d":"2020-11-12","o":88.75,"h":90.78,"l":86.55,"c":88.23,"v":92100},{"d":"2020-11-13","o":89.28,"h":92.56,"l":88.88,"c":91.99,"v":86600},{"d":"2020-11-16","o":93.9,"h":96.49,"l":92.78,"c":96.28,"v":155300},{"d":"2020-11-17","o":95.51,"h":98.6,"l":93.88,"c":97.82,"v":114600},{"d":"2020-11-18","o":98.57,"h":98.57,"l":96.51,"c":96.7,"v":93800},{"d":"2020-11-19","o":95.99,"h":99.33,"l":95.69,"c":98.88,"v":119300},{"d":"2020-11-20","o":97.66,"h":99.11,"l":97.07,"c":98.45,"v":93000},{"d":"2020-11-23","o":99.98,"h":105.35,"l":99.75,"c":104.7,"v":270800},{"d":"2020-11-24","o":102.52,"h":103.7,"l":88.79,"c":89.62,"v":434900},{"d":"2020-11-25","o":88.82,"h":93.2,"l":88.82,"c":91.65,"v":205200},{"d":"2020-11-27","o":91.43,"h":93.81,"l":90.29,"c":92.87,"v":70900},{"d":"2020-11-30","o":93,"h":93.21,"l":86.58,"c":87.51,"v":205700},{"d":"2020-12-01","o":89.32,"h":89.87,"l":87.51,"c":89.13,"v":207700},{"d":"2020-12-02","o":88.9,"h":88.9,"l":86.87,"c":87.76,"v":174500},{"d":"2020-12-03","o":87.67,"h":89.7,"l":87.16,"c":87.31,"v":151500},{"d":"2020-12-04","o":88.12,"h":89.59,"l":87,"c":87.57,"v":124900},{"d":"2020-12-07","o":87.96,"h":89.64,"l":86.7,"c":89.59,"v":131700},{"d":"2020-12-08","o":88.71,"h":89.19,"l":86.62,"c":87.48,"v":124300},{"d":"2020-12-09","o":88.55,"h":95.84,"l":88.28,"c":94.67,"v":326400},{"d":"2020-12-10","o":93.72,"h":94.33,"l":90.09,"c":93.49,"v":143600},{"d":"2020-12-11","o":92.8,"h":95.14,"l":92.8,"c":93.58,"v":107500},{"d":"2020-12-14","o":93.93,"h":95.96,"l":93.93,"c":94.61,"v":109300},{"d":"2020-12-15","o":95.3,"h":96.02,"l":94.64,"c":95.23,"v":196800},{"d":"2020-12-16","o":95.39,"h":95.94,"l":89.69,"c":89.96,"v":158400},{"d":"2020-12-17","o":92.37,"h":96.72,"l":91.99,"c":96.5,"v":130700},{"d":"2020-12-18","o":96.97,"h":100,"l":95.43,"c":95.87,"v":417400},{"d":"2020-12-21","o":94.54,"h":95.95,"l":92.35,"c":95.12,"v":114400},{"d":"2020-12-22","o":95.08,"h":96.34,"l":93.67,"c":94.35,"v":51800},{"d":"2020-12-23","o":94.44,"h":95.09,"l":92.98,"c":93.18,"v":75400},{"d":"2020-12-24","o":93.35,"h":95.57,"l":92.73,"c":95.42,"v":34800},{"d":"2020-12-28","o":96.21,"h":96.21,"l":93.1,"c":93.41,"v":70000},{"d":"2020-12-29","o":93.32,"h":93.5,"l":90.81,"c":92.88,"v":77200},{"d":"2020-12-30","o":92.69,"h":95.51,"l":92.69,"c":94.09,"v":60600},{"d":"2020-12-31","o":94.23,"h":94.99,"l":92.67,"c":93.85,"v":67700},{"d":"2021-01-04","o":94.15,"h":94.35,"l":90.55,"c":92.79,"v":92400},{"d":"2021-01-05","o":92.08,"h":94.88,"l":91.4,"c":93.52,"v":116800},{"d":"2021-01-06","o":95.09,"h":100.35,"l":93.45,"c":98.99,"v":168400},{"d":"2021-01-07","o":99.6,"h":101.46,"l":98.11,"c":100.67,"v":65600},{"d":"2021-01-08","o":101.17,"h":101.17,"l":96.33,"c":97.79,"v":81900},{"d":"2021-01-11","o":96.11,"h":98.83,"l":96.11,"c":98.24,"v":46600},{"d":"2021-01-12","o":98.65,"h":99.78,"l":98.01,"c":99.39,"v":48300},{"d":"2021-01-13","o":99.19,"h":99.19,"l":96.74,"c":97.46,"v":45500},{"d":"2021-01-14","o":97.47,"h":98.93,"l":96.97,"c":97.42,"v":64300},{"d":"2021-01-15","o":95.8,"h":97.59,"l":94.19,"c":96.66,"v":78800},{"d":"2021-01-19","o":98.14,"h":98.79,"l":96.8,"c":97.58,"v":58500},{"d":"2021-01-20","o":98.29,"h":100.35,"l":98.2,"c":100.01,"v":69000},{"d":"2021-01-21","o":99.88,"h":100.41,"l":98.09,"c":98.49,"v":73800},{"d":"2021-01-22","o":97.06,"h":98.99,"l":96.23,"c":98.45,"v":93200},{"d":"2021-01-25","o":98.03,"h":98.03,"l":93.79,"c":94.89,"v":117800},{"d":"2021-01-26","o":95.95,"h":95.95,"l":91.21,"c":91.27,"v":73400},{"d":"2021-01-27","o":88.9,"h":89.85,"l":85.85,"c":87.73,"v":145400},{"d":"2021-01-28","o":89.07,"h":89.73,"l":87.09,"c":88.7,"v":167600},{"d":"2021-01-29","o":88.82,"h":88.82,"l":86.12,"c":86.51,"v":225200},{"d":"2021-02-01","o":88.05,"h":88.49,"l":85.24,"c":88.06,"v":144800},{"d":"2021-02-02","o":89.18,"h":91.9,"l":88.25,"c":89.31,"v":143800},{"d":"2021-02-03","o":88.81,"h":89.97,"l":86.38,"c":89.57,"v":104400},{"d":"2021-02-04","o":90.37,"h":92.84,"l":90.37,"c":92.55,"v":142700},{"d":"2021-02-05","o":93.26,"h":94.68,"l":91.75,"c":94.04,"v":62000},{"d":"2021-02-08","o":94.66,"h":96.74,"l":93.44,"c":95.8,"v":66700},{"d":"2021-02-09","o":95.65,"h":97.22,"l":94.22,"c":96.52,"v":82900},{"d":"2021-02-10","o":97.62,"h":97.72,"l":94.57,"c":96.19,"v":68300},{"d":"2021-02-11","o":96.74,"h":97.6,"l":93.7,"c":96.08,"v":59900},{"d":"2021-02-12","o":96.15,"h":98.55,"l":94,"c":96.58,"v":106800},{"d":"2021-02-16","o":97.54,"h":97.54,"l":90.18,"c":95.59,"v":93500},{"d":"2021-02-17","o":94.6,"h":95.96,"l":93.05,"c":94.85,"v":101300},{"d":"2021-02-18","o":94.47,"h":94.51,"l":92.7,"c":93.32,"v":99200},{"d":"2021-02-19","o":94.48,"h":97.95,"l":92.54,"c":97.2,"v":91100},{"d":"2021-02-22","o":96.09,"h":98.69,"l":94.94,"c":97.36,"v":108500},{"d":"2021-02-23","o":96.56,"h":96.59,"l":93.06,"c":96.27,"v":64100},{"d":"2021-02-24","o":96.32,"h":101.24,"l":95.5,"c":100.88,"v":100900},{"d":"2021-02-25","o":98.42,"h":99.01,"l":91,"c":95,"v":229400},{"d":"2021-02-26","o":95.4,"h":95.56,"l":91.88,"c":93.41,"v":158300},{"d":"2021-03-01","o":94.6,"h":97.77,"l":93.97,"c":96.32,"v":122600},{"d":"2021-03-02","o":96.28,"h":96.6,"l":94.28,"c":94.28,"v":109400},{"d":"2021-03-03","o":94.51,"h":95.36,"l":93.02,"c":93.52,"v":84200},{"d":"2021-03-04","o":93.69,"h":94.52,"l":89.04,"c":91.1,"v":86200},{"d":"2021-03-05","o":92.62,"h":95.06,"l":88.42,"c":94.85,"v":106500},{"d":"2021-03-08","o":94.85,"h":98.77,"l":94.26,"c":96.97,"v":178400},{"d":"2021-03-09","o":98.16,"h":101.11,"l":96,"c":100.57,"v":103400},{"d":"2021-03-10","o":101,"h":105.59,"l":100.28,"c":105.33,"v":145500},{"d":"2021-03-11","o":106.18,"h":106.74,"l":103.89,"c":105.78,"v":123200},{"d":"2021-03-12","o":105.02,"h":108.81,"l":104.84,"c":106.36,"v":124100},{"d":"2021-03-15","o":105.58,"h":106.71,"l":102.66,"c":105.62,"v":93700},{"d":"2021-03-16","o":102.83,"h":104.31,"l":100.57,"c":101.82,"v":94500},{"d":"2021-03-17","o":100.63,"h":101.65,"l":99.41,"c":101.06,"v":80900},{"d":"2021-03-18","o":100.93,"h":101.46,"l":99.34,"c":99.96,"v":88700},{"d":"2021-03-19","o":98.92,"h":101.19,"l":97.59,"c":100.25,"v":216500},{"d":"2021-03-22","o":100.81,"h":101.28,"l":96.77,"c":97.15,"v":82100},{"d":"2021-03-23","o":95.85,"h":97.92,"l":90.57,"c":90.9,"v":120100},{"d":"2021-03-24","o":92.61,"h":95.87,"l":91.15,"c":91.37,"v":123600},{"d":"2021-03-25","o":90.6,"h":95.1,"l":89.96,"c":94.41,"v":109400},{"d":"2021-03-26","o":95.61,"h":97.29,"l":93.49,"c":97.12,"v":86500},{"d":"2021-03-29","o":96.89,"h":98.39,"l":93.33,"c":94.12,"v":115600},{"d":"2021-03-30","o":93.95,"h":98.02,"l":92.73,"c":97.09,"v":86300},{"d":"2021-03-31","o":97.83,"h":99.94,"l":97.67,"c":98.58,"v":131700},{"d":"2021-04-01","o":99.01,"h":99.79,"l":98.43,"c":99.25,"v":75100},{"d":"2021-04-05","o":100.25,"h":101.16,"l":98.72,"c":99.4,"v":75600},{"d":"2021-04-06","o":99.58,"h":101.88,"l":99.58,"c":100.29,"v":56300},{"d":"2021-04-07","o":100.51,"h":101.76,"l":98.59,"c":100.98,"v":80800},{"d":"2021-04-08","o":101.28,"h":102.29,"l":99.93,"c":100.37,"v":96200},{"d":"2021-04-09","o":100.62,"h":103.2,"l":100.48,"c":102.71,"v":62100},{"d":"2021-04-12","o":103.13,"h":103.55,"l":102.29,"c":103.11,"v":66900},{"d":"2021-04-13","o":103,"h":103.05,"l":100.34,"c":101.52,"v":67000},{"d":"2021-04-14","o":101.81,"h":103.47,"l":100.77,"c":102.86,"v":63700},{"d":"2021-04-15","o":103.7,"h":104.98,"l":101.52,"c":103.75,"v":75700},{"d":"2021-04-16","o":104.81,"h":105.9,"l":103.77,"c":105.19,"v":84700},{"d":"2021-04-19","o":105.08,"h":105.13,"l":102.65,"c":103.38,"v":73700},{"d":"2021-04-20","o":103.23,"h":103.71,"l":98.18,"c":99.39,"v":66400},{"d":"2021-04-21","o":99.06,"h":100.7,"l":98.95,"c":99.83,"v":95500},{"d":"2021-04-22","o":99.45,"h":101.36,"l":97.5,"c":99.37,"v":101800},{"d":"2021-04-23","o":99.97,"h":101.82,"l":99,"c":101.19,"v":58000},{"d":"2021-04-26","o":101.97,"h":104.27,"l":101.31,"c":102.15,"v":57900},{"d":"2021-04-27","o":101.43,"h":104.8,"l":101.26,"c":104.22,"v":84500},{"d":"2021-04-28","o":104.06,"h":104.46,"l":101.59,"c":101.77,"v":50600},{"d":"2021-04-29","o":101.88,"h":104.54,"l":101.82,"c":102.22,"v":65500},{"d":"2021-04-30","o":101.06,"h":101.77,"l":99.29,"c":99.46,"v":64700},{"d":"2021-05-03","o":100.33,"h":101.84,"l":99.55,"c":101.54,"v":101700},{"d":"2021-05-04","o":100.83,"h":100.83,"l":98.12,"c":98.72,"v":49300},{"d":"2021-05-05","o":99.51,"h":99.95,"l":97.92,"c":98.9,"v":35200},{"d":"2021-05-06","o":98.5,"h":100.01,"l":97.79,"c":99.2,"v":83500},{"d":"2021-05-07","o":99.36,"h":104.56,"l":99.27,"c":104.37,"v":117300},{"d":"2021-05-10","o":104.37,"h":105.21,"l":103.34,"c":103.47,"v":73700},{"d":"2021-05-11","o":100.43,"h":101.13,"l":99.22,"c":100.44,"v":44100},{"d":"2021-05-12","o":99.66,"h":99.66,"l":94,"c":94.11,"v":108100},{"d":"2021-05-13","o":95.04,"h":97.48,"l":95.04,"c":96.66,"v":75700},{"d":"2021-05-14","o":97.48,"h":97.63,"l":96.4,"c":97.36,"v":67500},{"d":"2021-05-17","o":96.51,"h":96.51,"l":93.88,"c":95.84,"v":68300},{"d":"2021-05-18","o":96.08,"h":96.08,"l":92.98,"c":93.06,"v":46700},{"d":"2021-05-19","o":91.32,"h":93.49,"l":89.93,"c":92.83,"v":71800},{"d":"2021-05-20","o":92.5,"h":93.46,"l":91.48,"c":92.95,"v":90600},{"d":"2021-05-21","o":94.24,"h":94.9,"l":93.08,"c":94,"v":66000},{"d":"2021-05-24","o":93.88,"h":94.87,"l":93.74,"c":93.85,"v":46700},{"d":"2021-05-25","o":93.62,"h":95.48,"l":93.22,"c":93.67,"v":79200},{"d":"2021-05-26","o":93.57,"h":95.5,"l":93,"c":95.02,"v":75100},{"d":"2021-05-27","o":89.02,"h":92.89,"l":88.03,"c":88.48,"v":198600},{"d":"2021-05-28","o":88.3,"h":88.37,"l":84.57,"c":86.92,"v":202700},{"d":"2021-06-01","o":87.63,"h":90.34,"l":86.84,"c":88.73,"v":175100},{"d":"2021-06-02","o":88.71,"h":89.1,"l":84.27,"c":85.59,"v":195100},{"d":"2021-06-03","o":84.74,"h":86.11,"l":84.39,"c":85.41,"v":104400},{"d":"2021-06-04","o":85.1,"h":85.76,"l":84.07,"c":84.7,"v":115600},{"d":"2021-06-07","o":84.8,"h":85.31,"l":82.27,"c":85.12,"v":137900},{"d":"2021-06-08","o":84.98,"h":85.95,"l":82.84,"c":84.88,"v":136600},{"d":"2021-06-09","o":84.74,"h":85.13,"l":83.1,"c":83.17,"v":106100},{"d":"2021-06-10","o":83.62,"h":84,"l":82.52,"c":82.83,"v":123900},{"d":"2021-06-11","o":83.6,"h":84.4,"l":82.97,"c":83.82,"v":102600},{"d":"2021-06-14","o":84,"h":84.31,"l":82.51,"c":82.73,"v":135600},{"d":"2021-06-15","o":83.22,"h":84.67,"l":82.39,"c":83.96,"v":91500},{"d":"2021-06-16","o":83.62,"h":84.41,"l":82.43,"c":82.49,"v":99700},{"d":"2021-06-17","o":82.49,"h":82.72,"l":80.46,"c":82.05,"v":118500},{"d":"2021-06-18","o":80.51,"h":83.22,"l":79.97,"c":81.95,"v":236700},{"d":"2021-06-21","o":82.75,"h":83.08,"l":81.98,"c":82.03,"v":153800},{"d":"2021-06-22","o":85,"h":85.8,"l":83.43,"c":84.6,"v":199200},{"d":"2021-06-23","o":84.09,"h":85.41,"l":83.08,"c":83.11,"v":85200},{"d":"2021-06-24","o":83.25,"h":84.38,"l":82.16,"c":84.23,"v":79900},{"d":"2021-06-25","o":84.45,"h":84.86,"l":82.13,"c":82.27,"v":223400},{"d":"2021-06-28","o":82.01,"h":83.05,"l":81.29,"c":82.63,"v":82300},{"d":"2021-06-29","o":82.81,"h":83.92,"l":82.39,"c":82.87,"v":140200},{"d":"2021-06-30","o":82.44,"h":82.78,"l":81.26,"c":81.69,"v":180800},{"d":"2021-07-01","o":81.91,"h":82.1,"l":81.32,"c":81.44,"v":122500},{"d":"2021-07-02","o":81.49,"h":81.49,"l":79.79,"c":80.82,"v":102600},{"d":"2021-07-06","o":80.76,"h":80.76,"l":77.06,"c":78.08,"v":97700},{"d":"2021-07-07","o":77.75,"h":79.15,"l":77.38,"c":78.46,"v":85700},{"d":"2021-07-08","o":77.13,"h":77.39,"l":75.57,"c":76.12,"v":118300},{"d":"2021-07-09","o":77.18,"h":78.57,"l":76.89,"c":77.89,"v":83800},{"d":"2021-07-12","o":77.94,"h":78.17,"l":76.32,"c":77.72,"v":69200},{"d":"2021-07-13","o":77.48,"h":78.58,"l":76.21,"c":76.38,"v":100200},{"d":"2021-07-14","o":76.66,"h":76.71,"l":75.05,"c":76.12,"v":82000},{"d":"2021-07-15","o":75.4,"h":76.82,"l":75.4,"c":76.1,"v":63100},{"d":"2021-07-16","o":76.7,"h":77.37,"l":74.66,"c":74.95,"v":67400},{"d":"2021-07-19","o":73.49,"h":74.87,"l":72.43,"c":72.94,"v":116600},{"d":"2021-07-20","o":73.39,"h":76.58,"l":73.39,"c":75.3,"v":129200},{"d":"2021-07-21","o":75.96,"h":77.27,"l":75.54,"c":76.01,"v":80000},{"d":"2021-07-22","o":75.8,"h":75.8,"l":74.11,"c":74.26,"v":63700},{"d":"2021-07-23","o":75.29,"h":76.06,"l":74.42,"c":75.98,"v":71500},{"d":"2021-07-26","o":75.94,"h":76.28,"l":74.15,"c":74.26,"v":70500},{"d":"2021-07-27","o":73.8,"h":75.12,"l":73.25,"c":73.89,"v":65300},{"d":"2021-07-28","o":74.29,"h":77.21,"l":73.16,"c":74.4,"v":80900},{"d":"2021-07-29","o":75.28,"h":76.27,"l":74.68,"c":75.59,"v":107200},{"d":"2021-07-30","o":75.27,"h":76.15,"l":74.11,"c":74.25,"v":121600},{"d":"2021-08-02","o":74.56,"h":75.93,"l":74.16,"c":74.36,"v":85400},{"d":"2021-08-03","o":74.52,"h":75.1,"l":73.68,"c":74.95,"v":119100},{"d":"2021-08-04","o":74.42,"h":74.99,"l":72.94,"c":73.06,"v":144500},{"d":"2021-08-05","o":73.52,"h":74.6,"l":73.27,"c":73.48,"v":76800},{"d":"2021-08-06","o":74.2,"h":74.2,"l":73.06,"c":73.11,"v":56100},{"d":"2021-08-09","o":73.32,"h":73.94,"l":72.28,"c":72.76,"v":105100},{"d":"2021-08-10","o":72.9,"h":74.93,"l":72.9,"c":74.82,"v":63200},{"d":"2021-08-11","o":75.91,"h":76.8,"l":74.82,"c":76.8,"v":58600},{"d":"2021-08-12","o":76.8,"h":77.69,"l":76.78,"c":77.47,"v":89300},{"d":"2021-08-13","o":77.5,"h":79.21,"l":77.5,"c":79,"v":141600},{"d":"2021-08-16","o":78.82,"h":79.86,"l":78.12,"c":79.25,"v":107600},{"d":"2021-08-17","o":79,"h":79.43,"l":77.17,"c":78.24,"v":160700},{"d":"2021-08-18","o":78.2,"h":80.21,"l":78.2,"c":78.48,"v":138600},{"d":"2021-08-19","o":77.73,"h":77.73,"l":76.15,"c":77.05,"v":103800},{"d":"2021-08-20","o":76.82,"h":79.36,"l":76.8,"c":79.15,"v":87600},{"d":"2021-08-23","o":79.48,"h":79.48,"l":77.5,"c":78.5,"v":65400},{"d":"2021-08-24","o":78.46,"h":80.79,"l":78.46,"c":79.7,"v":59000},{"d":"2021-08-25","o":79.44,"h":80.78,"l":79.27,"c":80.03,"v":88900},{"d":"2021-08-26","o":80.12,"h":80.22,"l":78.49,"c":78.66,"v":85300},{"d":"2021-08-27","o":78.58,"h":82.88,"l":78.58,"c":82.49,"v":126600},{"d":"2021-08-30","o":82.5,"h":82.5,"l":80.15,"c":80.4,"v":109600},{"d":"2021-08-31","o":69.8,"h":73.73,"l":67.42,"c":70.46,"v":784100},{"d":"2021-09-01","o":70.77,"h":71.39,"l":68.56,"c":69.91,"v":287800},{"d":"2021-09-02","o":69.92,"h":70.5,"l":69.63,"c":69.9,"v":176800},{"d":"2021-09-03","o":69.54,"h":70.02,"l":68.27,"c":69.29,"v":113600},{"d":"2021-09-07","o":69.01,"h":70.17,"l":68.61,"c":68.67,"v":121900},{"d":"2021-09-08","o":68.55,"h":68.66,"l":67.39,"c":68.5,"v":131400},{"d":"2021-09-09","o":68.97,"h":69.33,"l":67.68,"c":67.79,"v":104200},{"d":"2021-09-10","o":68.3,"h":68.3,"l":65.73,"c":65.75,"v":110000},{"d":"2021-09-13","o":66.46,"h":67.15,"l":66.05,"c":66.43,"v":164600},{"d":"2021-09-14","o":66.75,"h":67.15,"l":64.46,"c":64.95,"v":111400},{"d":"2021-09-15","o":64.82,"h":65.4,"l":64.21,"c":65.05,"v":149100},{"d":"2021-09-16","o":65.1,"h":65.86,"l":64.08,"c":65.46,"v":214500},{"d":"2021-09-17","o":66.39,"h":66.97,"l":65.29,"c":66.39,"v":373600},{"d":"2021-09-20","o":65.39,"h":66.09,"l":64.47,"c":65.87,"v":169000},{"d":"2021-09-21","o":66.48,"h":66.48,"l":64.17,"c":64.91,"v":105700},{"d":"2021-09-22","o":65.69,"h":67.44,"l":64.59,"c":66.83,"v":92400},{"d":"2021-09-23","o":67.51,"h":67.96,"l":67.02,"c":67.13,"v":119500},{"d":"2021-09-24","o":66.9,"h":67.29,"l":66.25,"c":66.25,"v":77200},{"d":"2021-09-27","o":66.46,"h":68.99,"l":66.46,"c":68.2,"v":88000},{"d":"2021-09-28","o":67.9,"h":67.9,"l":66.25,"c":66.28,"v":84500},{"d":"2021-09-29","o":66.45,"h":67.52,"l":66,"c":67.09,"v":70900},{"d":"2021-09-30","o":67.16,"h":68.12,"l":65.18,"c":65.37,"v":122500},{"d":"2021-10-01","o":65.74,"h":67.5,"l":65.42,"c":67,"v":135800},{"d":"2021-10-04","o":66.84,"h":68.75,"l":66.48,"c":67.21,"v":153800},{"d":"2021-10-05","o":67.36,"h":67.78,"l":66.32,"c":66.97,"v":125900},{"d":"2021-10-06","o":66.32,"h":67.1,"l":65.39,"c":67,"v":175300},{"d":"2021-10-07","o":67.48,"h":68.65,"l":67.48,"c":67.88,"v":133100},{"d":"2021-10-08","o":67.98,"h":68.31,"l":67.44,"c":67.59,"v":65800},{"d":"2021-10-11","o":67.61,"h":68.19,"l":67.09,"c":67.68,"v":86400},{"d":"2021-10-12","o":67.71,"h":68.19,"l":67.19,"c":67.82,"v":85700},{"d":"2021-10-13","o":67.82,"h":67.82,"l":66.82,"c":67.67,"v":86500},{"d":"2021-10-14","o":68.31,"h":68.89,"l":67.78,"c":68.24,"v":89000},{"d":"2021-10-15","o":69.27,"h":69.59,"l":67.77,"c":67.77,"v":141800},{"d":"2021-10-18","o":67.67,"h":69.03,"l":66.83,"c":68.33,"v":111300},{"d":"2021-10-19","o":68.76,"h":68.93,"l":67.83,"c":68.08,"v":76500},{"d":"2021-10-20","o":67.93,"h":69.27,"l":67.91,"c":68.78,"v":62100},{"d":"2021-10-21","o":68.94,"h":69.57,"l":68.27,"c":69.45,"v":135800},{"d":"2021-10-22","o":69.33,"h":70.59,"l":68.79,"c":68.88,"v":108600},{"d":"2021-10-25","o":69.12,"h":70.18,"l":68.73,"c":69.69,"v":113500},{"d":"2021-10-26","o":69.88,"h":69.88,"l":69,"c":69.13,"v":115500},{"d":"2021-10-27","o":69.14,"h":70.25,"l":68.27,"c":68.36,"v":103900},{"d":"2021-10-28","o":68.61,"h":69.61,"l":68.61,"c":69.09,"v":90500},{"d":"2021-10-29","o":68.97,"h":69.92,"l":67.92,"c":68.74,"v":104900},{"d":"2021-11-01","o":70.42,"h":71.26,"l":68.97,"c":70.41,"v":91100},{"d":"2021-11-02","o":70.56,"h":70.88,"l":69.92,"c":70.83,"v":61800},{"d":"2021-11-03","o":70.51,"h":73.57,"l":70.16,"c":72.67,"v":108400},{"d":"2021-11-04","o":70.58,"h":74,"l":70.58,"c":73.09,"v":79600},{"d":"2021-11-05","o":74.18,"h":75.93,"l":73.83,"c":75.2,"v":99900},{"d":"2021-11-08","o":75.85,"h":76.36,"l":73.86,"c":73.86,"v":68100},{"d":"2021-11-09","o":73.95,"h":74.97,"l":73.86,"c":74.3,"v":60800},{"d":"2021-11-10","o":74.27,"h":74.68,"l":73.05,"c":73.36,"v":58700},{"d":"2021-11-11","o":73.57,"h":73.91,"l":73.03,"c":73.2,"v":57800},{"d":"2021-11-12","o":73.58,"h":74.73,"l":73.13,"c":74.5,"v":86600},{"d":"2021-11-15","o":75.02,"h":75.46,"l":73.65,"c":73.86,"v":59100},{"d":"2021-11-16","o":73.84,"h":75.18,"l":73.46,"c":75.17,"v":54500},{"d":"2021-11-17","o":72.31,"h":72.9,"l":69.86,"c":71.14,"v":169000},{"d":"2021-11-18","o":71.29,"h":72.01,"l":70.03,"c":70.64,"v":135200},{"d":"2021-11-19","o":69.98,"h":72.08,"l":69.98,"c":71.39,"v":103500},{"d":"2021-11-22","o":71.68,"h":73.22,"l":71.5,"c":71.63,"v":127600},{"d":"2021-11-23","o":67.06,"h":68.44,"l":65.63,"c":67.79,"v":281600},{"d":"2021-11-24","o":67.73,"h":68.53,"l":66.44,"c":68.32,"v":89400},{"d":"2021-11-26","o":66.21,"h":69.59,"l":63.9,"c":64.67,"v":103600},{"d":"2021-11-29","o":65.36,"h":65.92,"l":62.67,"c":62.78,"v":180200},{"d":"2021-11-30","o":63.36,"h":63.69,"l":60.7,"c":61.64,"v":244400},{"d":"2021-12-01","o":63.67,"h":65.27,"l":62.36,"c":62.41,"v":235300},{"d":"2021-12-02","o":61.88,"h":65.89,"l":61.88,"c":65.28,"v":134500},{"d":"2021-12-03","o":65.54,"h":65.99,"l":64.12,"c":65.68,"v":133200},{"d":"2021-12-06","o":67.23,"h":69.36,"l":66.55,"c":68,"v":145500},{"d":"2021-12-07","o":68.57,"h":69.11,"l":67.44,"c":67.8,"v":120900},{"d":"2021-12-08","o":67.98,"h":68.16,"l":67.2,"c":67.31,"v":73700},{"d":"2021-12-09","o":66.64,"h":66.78,"l":65.25,"c":66.06,"v":96900},{"d":"2021-12-10","o":66.29,"h":66.67,"l":64.65,"c":65.08,"v":205500},{"d":"2021-12-13","o":65.06,"h":65.72,"l":63.23,"c":64.18,"v":176700},{"d":"2021-12-14","o":64.31,"h":65.28,"l":63.09,"c":64.01,"v":175600},{"d":"2021-12-15","o":63.92,"h":64.49,"l":62.4,"c":64.27,"v":173200},{"d":"2021-12-16","o":65.05,"h":65.1,"l":62.37,"c":62.7,"v":124600},{"d":"2021-12-17","o":62.77,"h":63.36,"l":60.24,"c":60.9,"v":735700},{"d":"2021-12-20","o":59.94,"h":60,"l":56.29,"c":56.99,"v":204100},{"d":"2021-12-21","o":58.32,"h":62.42,"l":58.24,"c":62.1,"v":263500},{"d":"2021-12-22","o":62.33,"h":62.95,"l":61.71,"c":61.91,"v":135900},{"d":"2021-12-23","o":62.44,"h":63.05,"l":62.21,"c":62.59,"v":108900},{"d":"2021-12-27","o":62.88,"h":64.88,"l":61.64,"c":64.76,"v":195200},{"d":"2021-12-28","o":64.81,"h":65.78,"l":64.66,"c":64.7,"v":96700},{"d":"2021-12-29","o":64.48,"h":65.3,"l":64.33,"c":64.58,"v":59900},{"d":"2021-12-30","o":64.87,"h":66.61,"l":63.99,"c":64.26,"v":135300},{"d":"2021-12-31","o":64.74,"h":65.92,"l":63.97,"c":65.2,"v":93300},{"d":"2022-01-03","o":66.29,"h":66.35,"l":63.99,"c":64.22,"v":129600},{"d":"2022-01-04","o":64.36,"h":66.49,"l":64.36,"c":66.3,"v":98700},{"d":"2022-01-05","o":66.45,"h":68.48,"l":65.52,"c":66.05,"v":132100},{"d":"2022-01-06","o":65.67,"h":66.3,"l":64.62,"c":65.64,"v":71400},{"d":"2022-01-07","o":65.81,"h":65.81,"l":62.44,"c":62.59,"v":86300},{"d":"2022-01-10","o":62.13,"h":63.61,"l":61.22,"c":63.59,"v":113500},{"d":"2022-01-11","o":63.74,"h":64.94,"l":62.03,"c":64.88,"v":94500},{"d":"2022-01-12","o":65.68,"h":66.47,"l":64.37,"c":64.93,"v":98700},{"d":"2022-01-13","o":65.48,"h":66.65,"l":64.84,"c":65.12,"v":80100},{"d":"2022-01-14","o":64.31,"h":64.85,"l":63.95,"c":64.77,"v":72400},{"d":"2022-01-18","o":64.11,"h":64.64,"l":62.6,"c":62.71,"v":199000},{"d":"2022-01-19","o":62.9,"h":64.82,"l":60.39,"c":60.45,"v":147700},{"d":"2022-01-20","o":61,"h":62.09,"l":59.72,"c":59.85,"v":112100},{"d":"2022-01-21","o":59.05,"h":61.25,"l":59,"c":59.63,"v":118600},{"d":"2022-01-24","o":58.51,"h":63.34,"l":57.84,"c":63.23,"v":156100},{"d":"2022-01-25","o":62.14,"h":62.45,"l":60.12,"c":61.57,"v":62600},{"d":"2022-01-26","o":62.06,"h":63.17,"l":59.1,"c":59.66,"v":90400},{"d":"2022-01-27","o":60.31,"h":60.95,"l":57.65,"c":58.42,"v":110500},{"d":"2022-01-28","o":58.12,"h":59.77,"l":57,"c":59.73,"v":100400},{"d":"2022-01-31","o":59.08,"h":60.06,"l":58.69,"c":59.93,"v":148900},{"d":"2022-02-01","o":59.72,"h":60.33,"l":58.54,"c":59.31,"v":120600},{"d":"2022-02-02","o":59.45,"h":59.94,"l":57.31,"c":58.3,"v":136500},{"d":"2022-02-03","o":57.72,"h":58.09,"l":56.35,"c":56.98,"v":208800},{"d":"2022-02-04","o":56.49,"h":56.49,"l":53.94,"c":55.16,"v":193400},{"d":"2022-02-07","o":55.67,"h":55.78,"l":54.48,"c":54.75,"v":116200},{"d":"2022-02-08","o":54.75,"h":56.49,"l":54.75,"c":55.79,"v":104600},{"d":"2022-02-09","o":56.29,"h":56.71,"l":55.43,"c":55.66,"v":82700},{"d":"2022-02-10","o":54.77,"h":55.53,"l":52.99,"c":53.41,"v":148900},{"d":"2022-02-11","o":53.46,"h":54.05,"l":52.22,"c":53.2,"v":104400},{"d":"2022-02-14","o":54.92,"h":54.92,"l":52.62,"c":53.29,"v":132700},{"d":"2022-02-15","o":53.84,"h":55.41,"l":53.83,"c":55.3,"v":126700},{"d":"2022-02-16","o":55.17,"h":55.73,"l":54.38,"c":55.45,"v":60600},{"d":"2022-02-17","o":55.4,"h":55.4,"l":54.04,"c":54.41,"v":79900},{"d":"2022-02-18","o":54.23,"h":55.16,"l":53.6,"c":53.85,"v":80900},{"d":"2022-02-22","o":53.26,"h":53.26,"l":49.55,"c":49.69,"v":171500},{"d":"2022-02-23","o":49.69,"h":51.07,"l":48.02,"c":48.13,"v":122300},{"d":"2022-02-24","o":45.21,"h":48.84,"l":44.01,"c":48.73,"v":196200},{"d":"2022-02-25","o":48.89,"h":52.91,"l":48.76,"c":52.74,"v":204600},{"d":"2022-02-28","o":53.21,"h":53.7,"l":51.69,"c":53.58,"v":148500},{"d":"2022-03-01","o":53.22,"h":55.13,"l":52.91,"c":54.71,"v":183800},{"d":"2022-03-02","o":55.16,"h":57.01,"l":55.16,"c":56.35,"v":109800},{"d":"2022-03-03","o":56.75,"h":58.31,"l":55.11,"c":57.89,"v":259500},{"d":"2022-03-04","o":57.29,"h":58.95,"l":56.86,"c":58.82,"v":161100},{"d":"2022-03-07","o":58.25,"h":60.18,"l":57.76,"c":58.42,"v":192700},{"d":"2022-03-08","o":58.33,"h":60.07,"l":56.91,"c":57.13,"v":200800},{"d":"2022-03-09","o":58.39,"h":60.74,"l":57.95,"c":59.28,"v":157500},{"d":"2022-03-10","o":58.75,"h":59.41,"l":57.36,"c":59.24,"v":131900},{"d":"2022-03-11","o":60.16,"h":60.16,"l":58.19,"c":58.33,"v":71100},{"d":"2022-03-14","o":58.53,"h":58.53,"l":55.59,"c":56.25,"v":108400},{"d":"2022-03-15","o":56.86,"h":58.24,"l":56.26,"c":58.04,"v":77900},{"d":"2022-03-16","o":58.49,"h":59.84,"l":57.58,"c":58.79,"v":100500},{"d":"2022-03-17","o":58.77,"h":60.2,"l":58.76,"c":59.76,"v":79500},{"d":"2022-03-18","o":59.74,"h":60.32,"l":58.76,"c":60.12,"v":171900},{"d":"2022-03-21","o":59.83,"h":60.42,"l":56.77,"c":56.92,"v":93800},{"d":"2022-03-22","o":56.92,"h":57.69,"l":55.9,"c":56.19,"v":80500},{"d":"2022-03-23","o":53.23,"h":55.1,"l":52.75,"c":53.91,"v":157200},{"d":"2022-03-24","o":53.86,"h":53.86,"l":50.54,"c":50.66,"v":144600},{"d":"2022-03-25","o":50.32,"h":51.17,"l":49.01,"c":50.07,"v":145300},{"d":"2022-03-28","o":50.21,"h":51.43,"l":48.85,"c":51.35,"v":109800},{"d":"2022-03-29","o":52.2,"h":53.86,"l":52.2,"c":53.26,"v":89600},{"d":"2022-03-30","o":52.85,"h":53.14,"l":49.87,"c":50.02,"v":90600},{"d":"2022-03-31","o":50.23,"h":50.26,"l":48.89,"c":48.95,"v":108500},{"d":"2022-04-01","o":48.9,"h":50.4,"l":47.5,"c":48.8,"v":109100},{"d":"2022-04-04","o":48.76,"h":50.91,"l":47.97,"c":50.73,"v":120500},{"d":"2022-04-05","o":50.79,"h":51.66,"l":48.96,"c":49.07,"v":140100},{"d":"2022-04-06","o":48.71,"h":48.75,"l":47.26,"c":47.56,"v":76600},{"d":"2022-04-07","o":47.53,"h":47.71,"l":46.16,"c":47.25,"v":109300},{"d":"2022-04-08","o":47,"h":48.24,"l":46.38,"c":46.73,"v":74600},{"d":"2022-04-11","o":46.36,"h":47.92,"l":46.01,"c":46.71,"v":85500},{"d":"2022-04-12","o":47.17,"h":48.78,"l":46.33,"c":46.36,"v":67600},{"d":"2022-04-13","o":46.36,"h":47.63,"l":46.36,"c":47.34,"v":69000},{"d":"2022-04-14","o":47.52,"h":47.74,"l":45.87,"c":46.27,"v":61300},{"d":"2022-04-18","o":46.13,"h":46.77,"l":45.51,"c":46.1,"v":84600},{"d":"2022-04-19","o":46.32,"h":48.5,"l":46.32,"c":47.29,"v":83200},{"d":"2022-04-20","o":47.93,"h":48.27,"l":47.02,"c":47.51,"v":76400},{"d":"2022-04-21","o":48,"h":48.97,"l":46.41,"c":46.83,"v":74800},{"d":"2022-04-22","o":46.47,"h":47.19,"l":45.9,"c":46.05,"v":62000},{"d":"2022-04-25","o":45.35,"h":47.17,"l":44.21,"c":47.04,"v":217300},{"d":"2022-04-26","o":46.7,"h":48.15,"l":46.35,"c":46.99,"v":106300},{"d":"2022-04-27","o":47.23,"h":48.24,"l":46.78,"c":47.47,"v":105400},{"d":"2022-04-28","o":48.02,"h":49.52,"l":47.61,"c":48.81,"v":103200},{"d":"2022-04-29","o":48.51,"h":49.51,"l":46.54,"c":46.85,"v":95500},{"d":"2022-05-02","o":46.92,"h":48.08,"l":46.41,"c":48.03,"v":93500},{"d":"2022-05-03","o":48.11,"h":49.22,"l":47.66,"c":48.86,"v":69700},{"d":"2022-05-04","o":49.04,"h":51.07,"l":48.54,"c":50.8,"v":68600},{"d":"2022-05-05","o":50.02,"h":50.07,"l":47.01,"c":48.76,"v":81800},{"d":"2022-05-06","o":48.5,"h":48.73,"l":47.49,"c":48.62,"v":55100},{"d":"2022-05-09","o":47.94,"h":49.66,"l":46.29,"c":48.79,"v":96900},{"d":"2022-05-10","o":49.38,"h":50,"l":46.65,"c":47.75,"v":112700},{"d":"2022-05-11","o":47.99,"h":49.34,"l":46.45,"c":46.51,"v":136100},{"d":"2022-05-12","o":46.54,"h":49.27,"l":46,"c":48.68,"v":102700},{"d":"2022-05-13","o":49.11,"h":49.88,"l":47.59,"c":48.21,"v":59500},{"d":"2022-05-16","o":47.97,"h":49.88,"l":47.04,"c":48.67,"v":82100},{"d":"2022-05-17","o":49.5,"h":51.53,"l":48.71,"c":51.51,"v":98800},{"d":"2022-05-18","o":50.86,"h":52.07,"l":50.06,"c":50.35,"v":125400},{"d":"2022-05-19","o":49.89,"h":51.57,"l":49.59,"c":50.05,"v":85100},{"d":"2022-05-20","o":50.49,"h":50.5,"l":48.89,"c":50.33,"v":101500},{"d":"2022-05-23","o":50.92,"h":51.48,"l":48.21,"c":49.47,"v":134200},{"d":"2022-05-24","o":48.86,"h":49.32,"l":47.32,"c":48.84,"v":81500},{"d":"2022-05-25","o":48.54,"h":51.47,"l":48.54,"c":51.46,"v":99400},{"d":"2022-05-26","o":53.4,"h":55.55,"l":51.79,"c":51.85,"v":303300},{"d":"2022-05-27","o":52.55,"h":53.81,"l":52.55,"c":53.03,"v":140800},{"d":"2022-05-31","o":52.59,"h":53,"l":51.52,"c":52.08,"v":212900},{"d":"2022-06-01","o":52.26,"h":52.72,"l":51,"c":52.02,"v":136400},{"d":"2022-06-02","o":52.2,"h":53.12,"l":52.2,"c":52.4,"v":99800},{"d":"2022-06-03","o":51.78,"h":53.85,"l":51.61,"c":53.73,"v":113500},{"d":"2022-06-06","o":54.04,"h":54.95,"l":53.75,"c":54.27,"v":83600},{"d":"2022-06-07","o":53.86,"h":55.3,"l":52.86,"c":54.33,"v":150700},{"d":"2022-06-08","o":54.27,"h":54.34,"l":52.8,"c":53.16,"v":62900},{"d":"2022-06-09","o":53.1,"h":55.04,"l":52.85,"c":54.72,"v":96500},{"d":"2022-06-10","o":53.93,"h":54.07,"l":50.33,"c":50.54,"v":76000},{"d":"2022-06-13","o":49.16,"h":49.66,"l":47.43,"c":47.7,"v":84200},{"d":"2022-06-14","o":48.27,"h":49.54,"l":46.58,"c":47.22,"v":70500},{"d":"2022-06-15","o":47.69,"h":48.2,"l":46.57,"c":47.53,"v":64200},{"d":"2022-06-16","o":46.57,"h":47.09,"l":42.41,"c":42.62,"v":118500},{"d":"2022-06-17","o":42.55,"h":43.09,"l":41,"c":41.73,"v":284100},{"d":"2022-06-21","o":42.32,"h":43.65,"l":41.28,"c":41.7,"v":209600},{"d":"2022-06-22","o":41.16,"h":42.06,"l":40.7,"c":41.25,"v":140700},{"d":"2022-06-23","o":41.58,"h":43.03,"l":40.97,"c":42.95,"v":152100},{"d":"2022-06-24","o":44.2,"h":47.19,"l":44.2,"c":45.92,"v":271500},{"d":"2022-06-27","o":46,"h":47.41,"l":45.5,"c":46.75,"v":125900},{"d":"2022-06-28","o":46.82,"h":47.64,"l":45.11,"c":45.17,"v":78500},{"d":"2022-06-29","o":45.09,"h":45.09,"l":43.84,"c":44.08,"v":149800},{"d":"2022-06-30","o":43.26,"h":45.08,"l":43.05,"c":45.01,"v":82900},{"d":"2022-07-01","o":45.44,"h":47.52,"l":44.3,"c":47.21,"v":107100},{"d":"2022-07-05","o":46.28,"h":46.62,"l":45.63,"c":46.47,"v":113100},{"d":"2022-07-06","o":46.36,"h":46.95,"l":44.84,"c":45.57,"v":109900},{"d":"2022-07-07","o":45.89,"h":46.82,"l":45.68,"c":45.71,"v":48100},{"d":"2022-07-08","o":45.57,"h":47.08,"l":44.78,"c":45.34,"v":66600},{"d":"2022-07-11","o":44.81,"h":45.65,"l":44.49,"c":44.91,"v":67200},{"d":"2022-07-12","o":44.7,"h":46.38,"l":44.7,"c":45.27,"v":62300},{"d":"2022-07-13","o":44.52,"h":45.87,"l":43.95,"c":45.78,"v":68900},{"d":"2022-07-14","o":44.81,"h":45.42,"l":44.21,"c":45.33,"v":46500},{"d":"2022-07-15","o":46.24,"h":46.24,"l":45,"c":45.34,"v":56700},{"d":"2022-07-18","o":45.81,"h":46.41,"l":45.31,"c":45.55,"v":63700},{"d":"2022-07-19","o":46.26,"h":47.4,"l":45.73,"c":47.11,"v":85400},{"d":"2022-07-20","o":46.9,"h":47.41,"l":46.9,"c":47.18,"v":68200},{"d":"2022-07-21","o":46.74,"h":47.94,"l":45.9,"c":47.88,"v":49200},{"d":"2022-07-22","o":48.03,"h":48.48,"l":46.95,"c":48,"v":65300},{"d":"2022-07-25","o":48.02,"h":48.32,"l":47.16,"c":47.92,"v":65900},{"d":"2022-07-26","o":47.9,"h":48.35,"l":47.3,"c":48.06,"v":131300},{"d":"2022-07-27","o":48.12,"h":48.66,"l":47.29,"c":48.23,"v":70600},{"d":"2022-07-28","o":48.45,"h":50.22,"l":48.15,"c":49.91,"v":160700},{"d":"2022-07-29","o":50.27,"h":50.45,"l":49.55,"c":50.22,"v":114000},{"d":"2022-08-01","o":49.99,"h":51.84,"l":48.77,"c":50.99,"v":94200},{"d":"2022-08-02","o":51.02,"h":51.02,"l":49.52,"c":49.52,"v":91500},{"d":"2022-08-03","o":49.76,"h":50.48,"l":49.2,"c":49.7,"v":56900},{"d":"2022-08-04","o":49.88,"h":50.22,"l":49.1,"c":49.78,"v":60200},{"d":"2022-08-05","o":49.12,"h":49.65,"l":48.4,"c":49.54,"v":43600},{"d":"2022-08-08","o":49.64,"h":51.12,"l":49.64,"c":50.73,"v":76300},{"d":"2022-08-09","o":50.74,"h":50.74,"l":47.87,"c":48.19,"v":75900},{"d":"2022-08-10","o":48.94,"h":50.12,"l":48.94,"c":49.2,"v":85900},{"d":"2022-08-11","o":49.94,"h":52.18,"l":49.28,"c":51.86,"v":50500},{"d":"2022-08-12","o":52.21,"h":52.94,"l":51.6,"c":52.61,"v":54700},{"d":"2022-08-15","o":51.86,"h":53.41,"l":51.01,"c":53.13,"v":50600},{"d":"2022-08-16","o":53.04,"h":54.11,"l":52.68,"c":53.92,"v":57100},{"d":"2022-08-17","o":53.4,"h":53.85,"l":52.18,"c":53.79,"v":103100},{"d":"2022-08-18","o":52.56,"h":53.51,"l":51.49,"c":52.23,"v":84400},{"d":"2022-08-19","o":52.72,"h":52.72,"l":51.04,"c":51.13,"v":51700},{"d":"2022-08-22","o":50.38,"h":50.92,"l":49.83,"c":50.16,"v":49700},{"d":"2022-08-23","o":50.18,"h":50.63,"l":48.81,"c":49,"v":56500},{"d":"2022-08-24","o":48.55,"h":50.03,"l":48.29,"c":49.3,"v":61500},{"d":"2022-08-25","o":49.21,"h":51.07,"l":48.76,"c":51.07,"v":61500},{"d":"2022-08-26","o":51.07,"h":51.07,"l":47.72,"c":47.82,"v":80800},{"d":"2022-08-29","o":47.1,"h":48.15,"l":46.82,"c":47.44,"v":89800},{"d":"2022-08-30","o":52.17,"h":55.46,"l":50.51,"c":52.44,"v":309600},{"d":"2022-08-31","o":53.17,"h":54.1,"l":51.83,"c":51.83,"v":177300},{"d":"2022-09-01","o":51.6,"h":53.09,"l":50.93,"c":52.59,"v":134900},{"d":"2022-09-02","o":53.19,"h":53.77,"l":51.27,"c":51.43,"v":105100},{"d":"2022-09-06","o":51.3,"h":51.72,"l":49.16,"c":50.15,"v":133400},{"d":"2022-09-07","o":50.19,"h":51.65,"l":49.79,"c":51.46,"v":67800},{"d":"2022-09-08","o":51,"h":51.48,"l":49.99,"c":51.05,"v":73800},{"d":"2022-09-09","o":51.27,"h":52.77,"l":51.27,"c":52.73,"v":91200},{"d":"2022-09-12","o":52.73,"h":53.58,"l":52.46,"c":52.83,"v":71800},{"d":"2022-09-13","o":52.13,"h":52.13,"l":49.27,"c":49.47,"v":75300},{"d":"2022-09-14","o":49.25,"h":50,"l":47.61,"c":48.22,"v":93300},{"d":"2022-09-15","o":48.36,"h":48.88,"l":47.29,"c":47.46,"v":134100},{"d":"2022-09-16","o":46.69,"h":48.48,"l":45.91,"c":48.42,"v":301400},{"d":"2022-09-19","o":48.87,"h":50.04,"l":47.85,"c":49.89,"v":141500},{"d":"2022-09-20","o":49.3,"h":49.46,"l":47.98,"c":48.91,"v":99000},{"d":"2022-09-21","o":49.26,"h":50.5,"l":48.79,"c":48.84,"v":83400},{"d":"2022-09-22","o":48.84,"h":48.84,"l":46.26,"c":46.81,"v":82000},{"d":"2022-09-23","o":46.48,"h":46.48,"l":45.09,"c":45.88,"v":87600},{"d":"2022-09-26","o":45.62,"h":46.8,"l":44.15,"c":44.28,"v":105700},{"d":"2022-09-27","o":44.63,"h":45.18,"l":43.01,"c":43.89,"v":136100},{"d":"2022-09-28","o":44.49,"h":46.05,"l":44,"c":45.79,"v":282600},{"d":"2022-09-29","o":45.31,"h":45.31,"l":43.71,"c":44.35,"v":89400},{"d":"2022-09-30","o":44.27,"h":45.47,"l":43.79,"c":43.86,"v":116200},{"d":"2022-10-03","o":44.95,"h":46.43,"l":44.3,"c":46.03,"v":92500},{"d":"2022-10-04","o":46.79,"h":48.37,"l":46.79,"c":47.9,"v":76600},{"d":"2022-10-05","o":46.93,"h":47.5,"l":46.19,"c":46.44,"v":74100},{"d":"2022-10-06","o":45.86,"h":47.76,"l":45.86,"c":47.2,"v":75500},{"d":"2022-10-07","o":46.7,"h":46.7,"l":44.81,"c":45.16,"v":65000},{"d":"2022-10-10","o":45.43,"h":46.25,"l":44.92,"c":45.82,"v":52500},{"d":"2022-10-11","o":45.65,"h":46.41,"l":45.08,"c":45.97,"v":93800},{"d":"2022-10-12","o":45.69,"h":45.69,"l":44.75,"c":44.97,"v":50100},{"d":"2022-10-13","o":44.06,"h":45.7,"l":42.55,"c":45.14,"v":54700},{"d":"2022-10-14","o":46.06,"h":46.06,"l":43.63,"c":43.68,"v":59900},{"d":"2022-10-17","o":44.76,"h":47.16,"l":44.44,"c":45.1,"v":79800},{"d":"2022-10-18","o":46.15,"h":47.13,"l":45.2,"c":46.06,"v":72700},{"d":"2022-10-19","o":45.62,"h":45.64,"l":43.21,"c":44.33,"v":68600},{"d":"2022-10-20","o":43.72,"h":44.35,"l":41.05,"c":41.81,"v":138000},{"d":"2022-10-21","o":42.1,"h":43.36,"l":41.17,"c":42.81,"v":69700},{"d":"2022-10-24","o":42.93,"h":44.13,"l":42.29,"c":43.59,"v":90600},{"d":"2022-10-25","o":43.76,"h":46.06,"l":43.5,"c":45.36,"v":71300},{"d":"2022-10-26","o":45.76,"h":46.13,"l":44.18,"c":44.99,"v":54500},{"d":"2022-10-27","o":45.32,"h":46.27,"l":44.51,"c":44.72,"v":89800},{"d":"2022-10-28","o":44.9,"h":46.41,"l":44.13,"c":46.22,"v":83300},{"d":"2022-10-31","o":45.53,"h":46.23,"l":45.18,"c":45.35,"v":68400},{"d":"2022-11-01","o":46.35,"h":47.49,"l":45.84,"c":46.9,"v":94300},{"d":"2022-11-02","o":46.81,"h":47.82,"l":45.16,"c":45.27,"v":73600},{"d":"2022-11-03","o":45.07,"h":46.76,"l":43.6,"c":43.71,"v":70600},{"d":"2022-11-04","o":44.33,"h":45.49,"l":43.27,"c":44.65,"v":39100},{"d":"2022-11-07","o":45.09,"h":45.09,"l":43.86,"c":44.93,"v":66300},{"d":"2022-11-08","o":45.55,"h":46.87,"l":44.37,"c":46.54,"v":81700},{"d":"2022-11-09","o":46.12,"h":46.8,"l":46.06,"c":46.32,"v":64000},{"d":"2022-11-10","o":48.72,"h":52.32,"l":46.75,"c":50.56,"v":211100},{"d":"2022-11-11","o":51.12,"h":53.58,"l":50.95,"c":52.89,"v":115700},{"d":"2022-11-14","o":52.78,"h":53.71,"l":51.61,"c":51.61,"v":81500},{"d":"2022-11-15","o":52.38,"h":54.84,"l":51.96,"c":54.28,"v":100800},{"d":"2022-11-16","o":54.02,"h":54.02,"l":52.73,"c":53.78,"v":49200},{"d":"2022-11-17","o":52.79,"h":53.91,"l":50.32,"c":53.08,"v":111300},{"d":"2022-11-18","o":54.27,"h":55.55,"l":53.4,"c":55.3,"v":101300},{"d":"2022-11-21","o":55.7,"h":56.12,"l":53.79,"c":54.35,"v":136000},{"d":"2022-11-22","o":56,"h":59.49,"l":54.04,"c":54.73,"v":247000},{"d":"2022-11-23","o":54.69,"h":57.32,"l":54.69,"c":56.7,"v":108800},{"d":"2022-11-25","o":56.87,"h":56.87,"l":55.62,"c":56,"v":38100},{"d":"2022-11-28","o":55.49,"h":55.86,"l":53.21,"c":53.62,"v":116400},{"d":"2022-11-29","o":53.8,"h":55.16,"l":53.02,"c":53.41,"v":153900},{"d":"2022-11-30","o":53.34,"h":54.28,"l":51.63,"c":54.2,"v":160300},{"d":"2022-12-01","o":54.29,"h":55.49,"l":53.66,"c":54.94,"v":89700},{"d":"2022-12-02","o":53.8,"h":54.92,"l":53.01,"c":54.52,"v":59400},{"d":"2022-12-05","o":53.31,"h":53.83,"l":52.15,"c":52.37,"v":84600},{"d":"2022-12-06","o":52.37,"h":53.43,"l":51.62,"c":52.46,"v":124000},{"d":"2022-12-07","o":52.43,"h":53.41,"l":50.84,"c":50.85,"v":116000},{"d":"2022-12-08","o":51.19,"h":53.7,"l":50.86,"c":53.33,"v":111500},{"d":"2022-12-09","o":52.97,"h":54.11,"l":52.91,"c":53.82,"v":111300},{"d":"2022-12-12","o":54.29,"h":56.24,"l":54.02,"c":55.82,"v":98800},{"d":"2022-12-13","o":58.46,"h":59.47,"l":55.92,"c":56.09,"v":89100},{"d":"2022-12-14","o":55.96,"h":56.85,"l":54.92,"c":55.78,"v":54200},{"d":"2022-12-15","o":54.89,"h":54.89,"l":52.94,"c":54,"v":101100},{"d":"2022-12-16","o":53.29,"h":55.73,"l":52.53,"c":54.28,"v":305800},{"d":"2022-12-19","o":54.4,"h":54.74,"l":52.77,"c":53.39,"v":140000},{"d":"2022-12-20","o":52.99,"h":53.07,"l":51.74,"c":51.85,"v":84700},{"d":"2022-12-21","o":52.43,"h":52.72,"l":51.43,"c":52.1,"v":259400},{"d":"2022-12-22","o":51.49,"h":51.77,"l":50.21,"c":51.04,"v":87000},{"d":"2022-12-23","o":50.91,"h":51.13,"l":50,"c":50.99,"v":79100},{"d":"2022-12-27","o":51.02,"h":55.36,"l":49.95,"c":51.05,"v":88300},{"d":"2022-12-28","o":51.13,"h":51.45,"l":48.89,"c":49.04,"v":103500},{"d":"2022-12-29","o":49.27,"h":50.33,"l":49.27,"c":49.56,"v":80900},{"d":"2022-12-30","o":49.21,"h":49.5,"l":48.51,"c":48.86,"v":56200},{"d":"2023-01-03","o":49.3,"h":50.01,"l":48.74,"c":49.32,"v":68200},{"d":"2023-01-04","o":50.02,"h":51.6,"l":49.5,"c":51.39,"v":118500},{"d":"2023-01-05","o":50.83,"h":50.99,"l":49.03,"c":50.18,"v":98900},{"d":"2023-01-06","o":50.88,"h":54.96,"l":50.02,"c":51.56,"v":82700},{"d":"2023-01-09","o":52.37,"h":53.35,"l":51.15,"c":51.34,"v":78300},{"d":"2023-01-10","o":51.1,"h":52.09,"l":51.1,"c":51.84,"v":89400},{"d":"2023-01-11","o":52.32,"h":53.18,"l":51.76,"c":53.18,"v":132000},{"d":"2023-01-12","o":53.64,"h":54.06,"l":52.51,"c":53.79,"v":104200},{"d":"2023-01-13","o":53.15,"h":54.4,"l":52.89,"c":54.02,"v":78900},{"d":"2023-01-17","o":54.07,"h":54.69,"l":53.8,"c":54.08,"v":92600},{"d":"2023-01-18","o":54.5,"h":55.74,"l":53.95,"c":54.01,"v":57400},{"d":"2023-01-19","o":53.71,"h":53.71,"l":51.69,"c":51.76,"v":97100},{"d":"2023-01-20","o":52.29,"h":52.66,"l":51,"c":52.57,"v":83300},{"d":"2023-01-23","o":52.54,"h":53.63,"l":52.33,"c":52.99,"v":46900},{"d":"2023-01-24","o":52.72,"h":53.75,"l":52,"c":53.23,"v":55500},{"d":"2023-01-25","o":52.87,"h":53.33,"l":52.62,"c":53.31,"v":53800},{"d":"2023-01-26","o":53.49,"h":53.93,"l":51.86,"c":52.93,"v":99800},{"d":"2023-01-27","o":52.84,"h":54.28,"l":52.84,"c":54.06,"v":57300},{"d":"2023-01-30","o":53.61,"h":54.97,"l":53.61,"c":54.31,"v":67200},{"d":"2023-01-31","o":54.58,"h":57.45,"l":54.58,"c":57.29,"v":111200},{"d":"2023-02-01","o":56.84,"h":58.56,"l":55.56,"c":57.98,"v":143100},{"d":"2023-02-02","o":58.47,"h":60.78,"l":58.22,"c":60.26,"v":84600},{"d":"2023-02-03","o":59.2,"h":60.56,"l":58.38,"c":59.24,"v":97000},{"d":"2023-02-06","o":58.57,"h":59.01,"l":57.49,"c":57.75,"v":61700},{"d":"2023-02-07","o":57.75,"h":58.64,"l":56.68,"c":58.21,"v":79300},{"d":"2023-02-08","o":57.73,"h":58.39,"l":56.55,"c":57.56,"v":81300},{"d":"2023-02-09","o":58.17,"h":59.3,"l":56.36,"c":56.93,"v":124400},{"d":"2023-02-10","o":56.55,"h":59.03,"l":55.52,"c":57.03,"v":67300},{"d":"2023-02-13","o":57.17,"h":58.7,"l":57.17,"c":58.7,"v":60100},{"d":"2023-02-14","o":58.27,"h":58.81,"l":57.55,"c":58.36,"v":92200},{"d":"2023-02-15","o":57.89,"h":59.75,"l":57,"c":59.47,"v":63500},{"d":"2023-02-16","o":58.39,"h":59.75,"l":58.03,"c":59.21,"v":87600},{"d":"2023-02-17","o":59.48,"h":59.48,"l":58.06,"c":58.54,"v":59800},{"d":"2023-02-21","o":57.64,"h":58.02,"l":56.63,"c":56.87,"v":116600},{"d":"2023-02-22","o":57,"h":58.37,"l":56.83,"c":57.41,"v":113100},{"d":"2023-02-23","o":57.58,"h":58.24,"l":56.96,"c":57.83,"v":123600},{"d":"2023-02-24","o":56.58,"h":58.68,"l":56.58,"c":58.14,"v":85100},{"d":"2023-02-27","o":58.7,"h":59.47,"l":58.19,"c":58.62,"v":114700},{"d":"2023-02-28","o":55.42,"h":57.42,"l":49.98,"c":50.98,"v":310300},{"d":"2023-03-01","o":51.8,"h":53.48,"l":50.4,"c":52.61,"v":217200},{"d":"2023-03-02","o":51.93,"h":55.95,"l":51.93,"c":55.66,"v":134800},{"d":"2023-03-03","o":56.09,"h":57.76,"l":54.6,"c":57.36,"v":188500},{"d":"2023-03-06","o":57.17,"h":57.57,"l":53.53,"c":54.79,"v":204400},{"d":"2023-03-07","o":54.84,"h":55.11,"l":53.65,"c":54.06,"v":132900},{"d":"2023-03-08","o":53.97,"h":54.4,"l":53.3,"c":54.14,"v":97900},{"d":"2023-03-09","o":54.29,"h":55.16,"l":53.23,"c":53.71,"v":107300},{"d":"2023-03-10","o":53.5,"h":54.17,"l":52.3,"c":53.02,"v":131900},{"d":"2023-03-13","o":52.19,"h":52.93,"l":51.35,"c":51.52,"v":135300},{"d":"2023-03-14","o":52.83,"h":52.98,"l":51.13,"c":51.82,"v":124400},{"d":"2023-03-15","o":50.6,"h":51.72,"l":49.88,"c":50.31,"v":128600},{"d":"2023-03-16","o":49.86,"h":52.32,"l":49.28,"c":51.49,"v":91100},{"d":"2023-03-17","o":50.72,"h":51.72,"l":49.9,"c":50.61,"v":565000},{"d":"2023-03-20","o":51.09,"h":51.96,"l":50.87,"c":50.88,"v":96300},{"d":"2023-03-21","o":51.96,"h":52.62,"l":51.3,"c":52.09,"v":143900},{"d":"2023-03-22","o":51.81,"h":52.9,"l":51.22,"c":51.3,"v":102000},{"d":"2023-03-23","o":51.59,"h":52.2,"l":49.71,"c":50.59,"v":152700},{"d":"2023-03-24","o":50.16,"h":50.27,"l":48.94,"c":49.84,"v":111100},{"d":"2023-03-27","o":50.56,"h":50.87,"l":50.01,"c":50.25,"v":137800},{"d":"2023-03-28","o":50.16,"h":51.16,"l":49.87,"c":50.28,"v":66900},{"d":"2023-03-29","o":51,"h":51.04,"l":49.94,"c":50.13,"v":94600},{"d":"2023-03-30","o":50.64,"h":51.02,"l":49.73,"c":50.1,"v":53400},{"d":"2023-03-31","o":50.54,"h":52.34,"l":50.42,"c":52.07,"v":142400},{"d":"2023-04-03","o":52.26,"h":52.68,"l":51.33,"c":52.15,"v":108900},{"d":"2023-04-04","o":52.35,"h":52.35,"l":49.76,"c":50.12,"v":94800},{"d":"2023-04-05","o":49.92,"h":49.92,"l":49.1,"c":49.4,"v":68300},{"d":"2023-04-06","o":49.57,"h":49.81,"l":48.65,"c":49.42,"v":72200},{"d":"2023-04-10","o":49.2,"h":50,"l":49.09,"c":49.7,"v":150500},{"d":"2023-04-11","o":50.02,"h":51.08,"l":49.58,"c":50.55,"v":155900},{"d":"2023-04-12","o":51.22,"h":51.47,"l":50.21,"c":50.3,"v":97000},{"d":"2023-04-13","o":50.81,"h":51.36,"l":49.97,"c":51.16,"v":102000},{"d":"2023-04-14","o":51.24,"h":52.09,"l":50.53,"c":50.81,"v":59500},{"d":"2023-04-17","o":51.02,"h":51.59,"l":50.83,"c":51.46,"v":57700},{"d":"2023-04-18","o":51.58,"h":51.93,"l":51.17,"c":51.48,"v":69800},{"d":"2023-04-19","o":51.38,"h":51.95,"l":50.71,"c":51.55,"v":68200},{"d":"2023-04-20","o":51.4,"h":52.28,"l":51.12,"c":51.55,"v":56600},{"d":"2023-04-21","o":51.45,"h":51.88,"l":50.89,"c":51.36,"v":62800},{"d":"2023-04-24","o":51.41,"h":52.13,"l":50.76,"c":51.34,"v":38500},{"d":"2023-04-25","o":50.72,"h":51.29,"l":49.46,"c":49.55,"v":81800},{"d":"2023-04-26","o":49.29,"h":49.78,"l":48.02,"c":48.03,"v":47500},{"d":"2023-04-27","o":48.13,"h":49.47,"l":47.98,"c":49.14,"v":66200},{"d":"2023-04-28","o":49.14,"h":50.92,"l":49.14,"c":50.52,"v":75700},{"d":"2023-05-01","o":50.52,"h":51.68,"l":50.4,"c":50.76,"v":50500},{"d":"2023-05-02","o":50.62,"h":50.62,"l":49.1,"c":50.23,"v":56500},{"d":"2023-05-03","o":50.47,"h":51.91,"l":50.47,"c":50.74,"v":64600},{"d":"2023-05-04","o":50.45,"h":50.58,"l":48.52,"c":49.06,"v":89600},{"d":"2023-05-05","o":50,"h":50.94,"l":49.42,"c":50.34,"v":84800},{"d":"2023-05-08","o":50.33,"h":50.85,"l":50.07,"c":50.76,"v":53500},{"d":"2023-05-09","o":50.49,"h":51.48,"l":50.43,"c":50.54,"v":60800},{"d":"2023-05-10","o":51.45,"h":52.16,"l":50.9,"c":51.43,"v":87200},{"d":"2023-05-11","o":51.04,"h":51.76,"l":50.98,"c":51.68,"v":82800},{"d":"2023-05-12","o":51.95,"h":52.48,"l":51.2,"c":51.58,"v":61800},{"d":"2023-05-15","o":51.67,"h":52.74,"l":51.28,"c":52.43,"v":53500},{"d":"2023-05-16","o":51.83,"h":52.63,"l":51.39,"c":51.79,"v":68400},{"d":"2023-05-17","o":52.14,"h":53.71,"l":52.14,"c":53.54,"v":62000},{"d":"2023-05-18","o":53.15,"h":54.61,"l":53.15,"c":54.31,"v":85900},{"d":"2023-05-19","o":55.02,"h":55.02,"l":54.21,"c":54.88,"v":116800},{"d":"2023-05-22","o":55.05,"h":55.24,"l":53.99,"c":54.15,"v":93800},{"d":"2023-05-23","o":54.08,"h":55.79,"l":54.08,"c":54.22,"v":125900},{"d":"2023-05-24","o":54.44,"h":54.85,"l":53.8,"c":53.99,"v":95500},{"d":"2023-05-25","o":57.2,"h":63.02,"l":56.82,"c":58.67,"v":245800},{"d":"2023-05-26","o":59.18,"h":64.47,"l":59.18,"c":64.13,"v":206200},{"d":"2023-05-30","o":64.5,"h":64.5,"l":62.57,"c":62.66,"v":112500},{"d":"2023-05-31","o":62.49,"h":62.85,"l":58.92,"c":59.5,"v":119000},{"d":"2023-06-01","o":59.35,"h":60.18,"l":58.49,"c":59.7,"v":116600},{"d":"2023-06-02","o":60.78,"h":63.84,"l":60.78,"c":63.43,"v":208600},{"d":"2023-06-05","o":62.99,"h":64.01,"l":61.45,"c":63.59,"v":108200},{"d":"2023-06-06","o":63.11,"h":66.91,"l":63.11,"c":65.86,"v":184900},{"d":"2023-06-07","o":66.5,"h":69.07,"l":66.5,"c":68.38,"v":211500},{"d":"2023-06-08","o":68.01,"h":69.02,"l":67.84,"c":68.56,"v":112200},{"d":"2023-06-09","o":68.66,"h":69.3,"l":67.37,"c":68.31,"v":178400},{"d":"2023-06-12","o":68.91,"h":70.13,"l":67.96,"c":69.56,"v":176300},{"d":"2023-06-13","o":69.97,"h":70.46,"l":69.56,"c":69.85,"v":154600},{"d":"2023-06-14","o":69.85,"h":70.45,"l":68.33,"c":68.85,"v":126500},{"d":"2023-06-15","o":68.7,"h":70.33,"l":68.7,"c":70.2,"v":177900},{"d":"2023-06-16","o":70.3,"h":70.85,"l":69.62,"c":70.56,"v":380800},{"d":"2023-06-20","o":70.61,"h":72.58,"l":70.53,"c":72.28,"v":123600},{"d":"2023-06-21","o":71.98,"h":73,"l":71.79,"c":71.88,"v":74400},{"d":"2023-06-22","o":71.88,"h":72.09,"l":71.05,"c":71.56,"v":88000},{"d":"2023-06-23","o":70.61,"h":72.08,"l":69.64,"c":69.85,"v":164700},{"d":"2023-06-26","o":69.88,"h":71.12,"l":69.71,"c":70.55,"v":113900},{"d":"2023-06-27","o":70.53,"h":73.15,"l":70.51,"c":72.23,"v":98400},{"d":"2023-06-28","o":72.02,"h":72.65,"l":71.83,"c":72.39,"v":67000},{"d":"2023-06-29","o":72.72,"h":75.28,"l":72.69,"c":75.25,"v":127400},{"d":"2023-06-30","o":75.87,"h":77.54,"l":75.64,"c":76.37,"v":169100},{"d":"2023-07-03","o":76.37,"h":77.11,"l":75.52,"c":76.12,"v":76800},{"d":"2023-07-05","o":75.6,"h":75.6,"l":73.91,"c":74.01,"v":125000},{"d":"2023-07-06","o":72.85,"h":74.2,"l":71.76,"c":72.26,"v":106800},{"d":"2023-07-07","o":72.43,"h":74.04,"l":72.43,"c":72.81,"v":76700},{"d":"2023-07-10","o":72.82,"h":74.52,"l":72.82,"c":74.47,"v":79500},{"d":"2023-07-11","o":74.94,"h":75.32,"l":73.75,"c":74.61,"v":64500},{"d":"2023-07-12","o":76,"h":76.72,"l":74.52,"c":74.53,"v":71200},{"d":"2023-07-13","o":74.95,"h":74.99,"l":73.6,"c":74.43,"v":65600},{"d":"2023-07-14","o":74.17,"h":74.3,"l":72.5,"c":74.28,"v":80400},{"d":"2023-07-17","o":74.06,"h":75.07,"l":73.58,"c":74.67,"v":83300},{"d":"2023-07-18","o":74.15,"h":75.18,"l":73.62,"c":74.97,"v":131000},{"d":"2023-07-19","o":75.17,"h":75.93,"l":74.83,"c":75.44,"v":162700},{"d":"2023-07-20","o":75.68,"h":77.26,"l":75.14,"c":77.16,"v":145000},{"d":"2023-07-21","o":77.77,"h":77.93,"l":73.92,"c":74.11,"v":83600},{"d":"2023-07-24","o":74.47,"h":76.3,"l":74.47,"c":75.38,"v":77500},{"d":"2023-07-25","o":75,"h":77.05,"l":75,"c":75.48,"v":64100},{"d":"2023-07-26","o":74.99,"h":77.09,"l":74.04,"c":76.73,"v":66500},{"d":"2023-07-27","o":77.12,"h":78.22,"l":76.35,"c":76.82,"v":88600},{"d":"2023-07-28","o":77.45,"h":77.85,"l":76.36,"c":76.75,"v":85100},{"d":"2023-07-31","o":76.95,"h":77.34,"l":75.49,"c":76.64,"v":99300},{"d":"2023-08-01","o":76.39,"h":77.5,"l":76.32,"c":77.16,"v":102800},{"d":"2023-08-02","o":76.55,"h":77.51,"l":76.24,"c":77.13,"v":74200},{"d":"2023-08-03","o":76.58,"h":76.58,"l":74.46,"c":74.56,"v":101700},{"d":"2023-08-04","o":74.74,"h":75.22,"l":73.72,"c":74.36,"v":148100},{"d":"2023-08-07","o":74.36,"h":76.12,"l":74.01,"c":76.06,"v":224200},{"d":"2023-08-08","o":75.4,"h":75.9,"l":73.68,"c":74.31,"v":68200},{"d":"2023-08-09","o":74.08,"h":75.11,"l":72.74,"c":74.55,"v":117100},{"d":"2023-08-10","o":74.94,"h":75.71,"l":74.03,"c":75.35,"v":69200},{"d":"2023-08-11","o":75.32,"h":75.58,"l":74.78,"c":75.24,"v":58100},{"d":"2023-08-14","o":74.83,"h":75.32,"l":73.76,"c":75.21,"v":79300},{"d":"2023-08-15","o":75.01,"h":76.25,"l":74.19,"c":75.98,"v":70400},{"d":"2023-08-16","o":75.74,"h":76.78,"l":75.31,"c":75.45,"v":94500},{"d":"2023-08-17","o":75.53,"h":75.61,"l":71.75,"c":72.05,"v":76000},{"d":"2023-08-18","o":72.35,"h":74.23,"l":69.57,"c":73.41,"v":81200},{"d":"2023-08-21","o":73.91,"h":74.84,"l":71.59,"c":71.92,"v":166600},{"d":"2023-08-22","o":72.24,"h":72.99,"l":71.65,"c":72.74,"v":72800},{"d":"2023-08-23","o":72.9,"h":74.58,"l":72.61,"c":72.91,"v":105800},{"d":"2023-08-24","o":72.5,"h":73.46,"l":71.77,"c":72.41,"v":94500},{"d":"2023-08-25","o":72.54,"h":73.09,"l":70.65,"c":71.94,"v":93500},{"d":"2023-08-28","o":72.62,"h":73.59,"l":72.08,"c":72.8,"v":94300},{"d":"2023-08-29","o":72.17,"h":74.6,"l":71.35,"c":74.34,"v":199400},{"d":"2023-08-30","o":69.94,"h":77.17,"l":68.57,"c":76.94,"v":252000},{"d":"2023-08-31","o":77,"h":78.16,"l":76.3,"c":77.67,"v":193300},{"d":"2023-09-01","o":78.26,"h":80.27,"l":78.26,"c":80.1,"v":99300},{"d":"2023-09-05","o":79.23,"h":79.79,"l":75.21,"c":77.19,"v":198900},{"d":"2023-09-06","o":77.5,"h":79.27,"l":77.19,"c":78.29,"v":131300},{"d":"2023-09-07","o":78.21,"h":78.78,"l":76.83,"c":78.02,"v":127200},{"d":"2023-09-08","o":77.72,"h":79.02,"l":77.3,"c":77.94,"v":127600},{"d":"2023-09-11","o":78.19,"h":79.53,"l":77.97,"c":78.69,"v":96600},{"d":"2023-09-12","o":78.69,"h":79.49,"l":77.46,"c":77.75,"v":112400},{"d":"2023-09-13","o":78.21,"h":78.21,"l":74.32,"c":76.97,"v":127000},{"d":"2023-09-14","o":77.6,"h":78.9,"l":77.28,"c":77.67,"v":103400},{"d":"2023-09-15","o":78.09,"h":78.21,"l":74.75,"c":75.25,"v":489800},{"d":"2023-09-18","o":75.34,"h":75.91,"l":73.7,"c":74.1,"v":98500},{"d":"2023-09-19","o":73.86,"h":74.71,"l":73.06,"c":74.11,"v":86400},{"d":"2023-09-20","o":74.77,"h":75.65,"l":74.1,"c":74.31,"v":90100},{"d":"2023-09-21","o":73.72,"h":74.23,"l":72.02,"c":73.47,"v":103600},{"d":"2023-09-22","o":73.44,"h":75.14,"l":72.69,"c":72.95,"v":120300},{"d":"2023-09-25","o":72.69,"h":73.89,"l":72.25,"c":72.43,"v":83000},{"d":"2023-09-26","o":71.83,"h":72.64,"l":71.49,"c":71.91,"v":84800},{"d":"2023-09-27","o":72.58,"h":74.79,"l":72.58,"c":74.47,"v":94700},{"d":"2023-09-28","o":74.55,"h":77.25,"l":74.55,"c":76.62,"v":120000},{"d":"2023-09-29","o":76.86,"h":77.24,"l":75.33,"c":75.61,"v":233400},{"d":"2023-10-02","o":75.14,"h":77.46,"l":75.14,"c":75.72,"v":193000},{"d":"2023-10-03","o":74.98,"h":75.6,"l":73.32,"c":73.72,"v":181700},{"d":"2023-10-04","o":74.32,"h":76.32,"l":73.7,"c":75.1,"v":178400},{"d":"2023-10-05","o":74.93,"h":76.67,"l":73.76,"c":75.13,"v":229600},{"d":"2023-10-06","o":74.38,"h":75.71,"l":74.32,"c":74.58,"v":250400},{"d":"2023-10-09","o":74.41,"h":75.38,"l":73.84,"c":74.77,"v":136400},{"d":"2023-10-10","o":74.99,"h":77.38,"l":74.99,"c":76,"v":188100},{"d":"2023-10-11","o":76.4,"h":79.61,"l":76.4,"c":78.92,"v":211500},{"d":"2023-10-12","o":78.54,"h":78.54,"l":75.12,"c":75.91,"v":192500},{"d":"2023-10-13","o":76.27,"h":77.74,"l":75.27,"c":75.86,"v":202900},{"d":"2023-10-16","o":76.23,"h":78,"l":76.23,"c":77.65,"v":157500},{"d":"2023-10-17","o":77.37,"h":77.98,"l":73.24,"c":73.87,"v":232500},{"d":"2023-10-18","o":72.99,"h":73.08,"l":70.54,"c":70.65,"v":155600},{"d":"2023-10-19","o":70.51,"h":71.35,"l":68.32,"c":68.97,"v":143900},{"d":"2023-10-20","o":69.13,"h":69.32,"l":67.73,"c":67.83,"v":168300},{"d":"2023-10-23","o":67.43,"h":67.76,"l":66.17,"c":66.84,"v":175100},{"d":"2023-10-24","o":67.5,"h":69.62,"l":66.41,"c":68.48,"v":141500},{"d":"2023-10-25","o":67.7,"h":68.45,"l":66.31,"c":67.67,"v":148200},{"d":"2023-10-26","o":67.83,"h":68.62,"l":65.49,"c":66.08,"v":119100},{"d":"2023-10-27","o":66.09,"h":66.67,"l":65.01,"c":65.75,"v":66000},{"d":"2023-10-30","o":66.24,"h":66.69,"l":65.59,"c":66.6,"v":88300},{"d":"2023-10-31","o":66.88,"h":67.89,"l":66.18,"c":67.23,"v":87800},{"d":"2023-11-01","o":67.09,"h":68.85,"l":66.01,"c":68.72,"v":97500},{"d":"2023-11-02","o":69.57,"h":71.38,"l":68.75,"c":70.86,"v":116800},{"d":"2023-11-03","o":72.14,"h":74.3,"l":72.14,"c":72.73,"v":91100},{"d":"2023-11-06","o":72.43,"h":72.73,"l":70.95,"c":71.94,"v":68900},{"d":"2023-11-07","o":71.84,"h":73.26,"l":71.55,"c":73.08,"v":71000},{"d":"2023-11-08","o":73.08,"h":73.62,"l":72.71,"c":73.39,"v":68200},{"d":"2023-11-09","o":73.03,"h":73.2,"l":70.97,"c":71.22,"v":81600},{"d":"2023-11-10","o":71.65,"h":73,"l":71.54,"c":72.59,"v":78900},{"d":"2023-11-13","o":72.07,"h":72.93,"l":71.15,"c":71.15,"v":93500},{"d":"2023-11-14","o":73.64,"h":77.22,"l":73.64,"c":76.66,"v":107100},{"d":"2023-11-15","o":76.46,"h":77.38,"l":74.85,"c":75.12,"v":70900},{"d":"2023-11-16","o":75.01,"h":75.38,"l":73.52,"c":73.7,"v":89600},{"d":"2023-11-17","o":74.73,"h":75.55,"l":73.97,"c":74.96,"v":106600},{"d":"2023-11-20","o":74.67,"h":74.67,"l":73.42,"c":74.22,"v":84900},{"d":"2023-11-21","o":73.93,"h":74.33,"l":72.94,"c":73,"v":68200},{"d":"2023-11-22","o":73.34,"h":74.44,"l":73.3,"c":73.81,"v":139600},{"d":"2023-11-24","o":73.56,"h":74.46,"l":73.56,"c":73.65,"v":19300},{"d":"2023-11-27","o":73.29,"h":74.58,"l":72.54,"c":74.23,"v":148700},{"d":"2023-11-28","o":74.11,"h":74.11,"l":71.99,"c":72.26,"v":82700},{"d":"2023-11-29","o":73.09,"h":73.82,"l":71.9,"c":72.03,"v":144000},{"d":"2023-11-30","o":72.09,"h":72.59,"l":70.58,"c":72.4,"v":183100},{"d":"2023-12-01","o":77.33,"h":84.35,"l":76.33,"c":83.58,"v":363500},{"d":"2023-12-04","o":82.89,"h":84.42,"l":81.92,"c":83.08,"v":231300},{"d":"2023-12-05","o":83.17,"h":83.65,"l":82.08,"c":83.19,"v":130700},{"d":"2023-12-06","o":83.94,"h":85.8,"l":83.94,"c":84.52,"v":129700},{"d":"2023-12-07","o":84.9,"h":85.79,"l":83.5,"c":85.79,"v":120600},{"d":"2023-12-08","o":86.96,"h":88.65,"l":86.67,"c":88.19,"v":120900},{"d":"2023-12-11","o":87.67,"h":88.83,"l":84.64,"c":87.95,"v":97400},{"d":"2023-12-12","o":88.01,"h":88.55,"l":87.25,"c":88.23,"v":104900},{"d":"2023-12-13","o":88.37,"h":89.6,"l":85.39,"c":89.06,"v":121800},{"d":"2023-12-14","o":90.92,"h":93.86,"l":90.04,"c":92.43,"v":155200},{"d":"2023-12-15","o":93.03,"h":93.07,"l":91.05,"c":92.36,"v":616200},{"d":"2023-12-18","o":92.31,"h":93.11,"l":90.16,"c":90.25,"v":182700},{"d":"2023-12-19","o":91.22,"h":92.78,"l":90.96,"c":91.93,"v":124900},{"d":"2023-12-20","o":91.95,"h":94.12,"l":89.93,"c":91.87,"v":157600},{"d":"2023-12-21","o":92.72,"h":94.12,"l":91.16,"c":92.5,"v":69200},{"d":"2023-12-22","o":93.18,"h":93.65,"l":92.16,"c":92.7,"v":76700},{"d":"2023-12-26","o":93.24,"h":94.56,"l":92.92,"c":93.71,"v":57700},{"d":"2023-12-27","o":93.93,"h":94.75,"l":93.36,"c":93.73,"v":61900},{"d":"2023-12-28","o":93.22,"h":93.85,"l":92.65,"c":93.71,"v":82800},{"d":"2023-12-29","o":93.61,"h":93.69,"l":92.55,"c":92.85,"v":65000},{"d":"2024-01-02","o":91.91,"h":92.4,"l":90.81,"c":92.07,"v":98600},{"d":"2024-01-03","o":91.34,"h":91.75,"l":89.06,"c":89.15,"v":128100},{"d":"2024-01-04","o":89.18,"h":90.1,"l":88.09,"c":88.92,"v":109700},{"d":"2024-01-05","o":88.17,"h":90.69,"l":87.48,"c":88.74,"v":83200},{"d":"2024-01-08","o":88.94,"h":90.1,"l":88.28,"c":89.83,"v":96900},{"d":"2024-01-09","o":88.68,"h":89.74,"l":87.14,"c":89.38,"v":64600},{"d":"2024-01-10","o":89.78,"h":90.67,"l":88.89,"c":90.51,"v":82700},{"d":"2024-01-11","o":90.21,"h":91.06,"l":88.93,"c":90.91,"v":115400},{"d":"2024-01-12","o":92.06,"h":92.39,"l":89.72,"c":90.6,"v":50600},{"d":"2024-01-16","o":89.65,"h":90.02,"l":88.89,"c":90.02,"v":79700},{"d":"2024-01-17","o":88.69,"h":90.65,"l":88.69,"c":90.62,"v":95100},{"d":"2024-01-18","o":91.37,"h":92.27,"l":89.95,"c":91.83,"v":101300},{"d":"2024-01-19","o":91.81,"h":92.86,"l":90.01,"c":92.84,"v":97800},{"d":"2024-01-22","o":93.08,"h":95.55,"l":93.08,"c":95.08,"v":111600},{"d":"2024-01-23","o":94.66,"h":94.91,"l":89.88,"c":89.99,"v":143700},{"d":"2024-01-24","o":91.28,"h":91.29,"l":88.9,"c":89.22,"v":86900},{"d":"2024-01-25","o":90.66,"h":92.17,"l":90.01,"c":91.72,"v":104700},{"d":"2024-01-26","o":92.53,"h":92.83,"l":91.3,"c":92.74,"v":60900},{"d":"2024-01-29","o":92.74,"h":94.26,"l":90.94,"c":94.11,"v":62700},{"d":"2024-01-30","o":93.51,"h":94.53,"l":93.33,"c":94.28,"v":71100},{"d":"2024-01-31","o":94.39,"h":94.59,"l":90.97,"c":91.28,"v":83400},{"d":"2024-02-01","o":92.66,"h":94.73,"l":91.8,"c":94.23,"v":76400},{"d":"2024-02-02","o":93.11,"h":94.43,"l":92.23,"c":93.19,"v":58300},{"d":"2024-02-05","o":91.91,"h":92.43,"l":90.22,"c":91.55,"v":60200},{"d":"2024-02-06","o":91.32,"h":92.21,"l":90.74,"c":91.59,"v":59000},{"d":"2024-02-07","o":91.7,"h":92.73,"l":91.27,"c":91.56,"v":75000},{"d":"2024-02-08","o":91.44,"h":93.68,"l":91.17,"c":93.38,"v":109900},{"d":"2024-02-09","o":93.28,"h":96.51,"l":92.16,"c":94.43,"v":203800},{"d":"2024-02-12","o":94.48,"h":96.96,"l":94.17,"c":96.32,"v":132100},{"d":"2024-02-13","o":92.71,"h":92.71,"l":88.41,"c":89.16,"v":163400},{"d":"2024-02-14","o":90.89,"h":92.23,"l":89.75,"c":91.88,"v":76800},{"d":"2024-02-15","o":92.48,"h":96.78,"l":91.98,"c":94.05,"v":84300},{"d":"2024-02-16","o":92.88,"h":93.44,"l":91.44,"c":92.61,"v":74400},{"d":"2024-02-20","o":92.31,"h":92.31,"l":89.76,"c":91.97,"v":87600},{"d":"2024-02-21","o":92.06,"h":93.03,"l":90.6,"c":91.61,"v":68100},{"d":"2024-02-22","o":94.3,"h":96.87,"l":93.78,"c":94.77,"v":98000},{"d":"2024-02-23","o":94.9,"h":96.41,"l":94.37,"c":95.17,"v":92500},{"d":"2024-02-26","o":94.9,"h":97.32,"l":94.89,"c":96.14,"v":97100},{"d":"2024-02-27","o":97.21,"h":100.08,"l":97.15,"c":99.69,"v":128900},{"d":"2024-02-28","o":98.65,"h":103.45,"l":98.41,"c":101.03,"v":168500},{"d":"2024-02-29","o":101.03,"h":102.85,"l":99.38,"c":100.24,"v":186600},{"d":"2024-03-01","o":102.55,"h":104.28,"l":100.78,"c":102.27,"v":170300},{"d":"2024-03-04","o":103.1,"h":104.19,"l":95.67,"c":96.74,"v":174000},{"d":"2024-03-05","o":96.28,"h":96.28,"l":93,"c":93.21,"v":120000},{"d":"2024-03-06","o":94.56,"h":95.51,"l":93.21,"c":94.75,"v":136500},{"d":"2024-03-07","o":95.21,"h":96.4,"l":94.26,"c":96.23,"v":115100},{"d":"2024-03-08","o":97.22,"h":97.57,"l":95.3,"c":96.04,"v":155000},{"d":"2024-03-11","o":96.25,"h":96.25,"l":93.34,"c":95.57,"v":89600},{"d":"2024-03-12","o":95.82,"h":96.09,"l":94.45,"c":95.46,"v":91600},{"d":"2024-03-13","o":95.12,"h":95.9,"l":94.24,"c":94.63,"v":79600},{"d":"2024-03-14","o":94.04,"h":94.46,"l":92.01,"c":93.22,"v":110100},{"d":"2024-03-15","o":92.57,"h":94.85,"l":92.57,"c":94.76,"v":494300},{"d":"2024-03-18","o":95.51,"h":96.85,"l":93.27,"c":95.19,"v":146500},{"d":"2024-03-19","o":95.02,"h":97.58,"l":94.94,"c":97.5,"v":128700},{"d":"2024-03-20","o":97.61,"h":98.51,"l":96.19,"c":98,"v":231100},{"d":"2024-03-21","o":98.98,"h":103.45,"l":97.54,"c":102.31,"v":193500},{"d":"2024-03-22","o":102.06,"h":102.06,"l":98.82,"c":100.1,"v":86900},{"d":"2024-03-25","o":100.58,"h":100.9,"l":99.29,"c":99.3,"v":48600},{"d":"2024-03-26","o":99.74,"h":100.76,"l":99.47,"c":100.61,"v":88100},{"d":"2024-03-27","o":101.6,"h":102.05,"l":100.56,"c":101.05,"v":85600},{"d":"2024-03-28","o":101.55,"h":102.38,"l":100.58,"c":101.66,"v":125800},{"d":"2024-04-01","o":102.27,"h":102.5,"l":99.54,"c":100.01,"v":57300},{"d":"2024-04-02","o":99.17,"h":99.22,"l":97.3,"c":98.45,"v":129600},{"d":"2024-04-03","o":98.13,"h":102.05,"l":98.13,"c":101.31,"v":76800},{"d":"2024-04-04","o":102.18,"h":103.22,"l":99.25,"c":99.8,"v":106000},{"d":"2024-04-05","o":99.63,"h":102.43,"l":99.36,"c":101.79,"v":92700},{"d":"2024-04-08","o":102.88,"h":103.42,"l":101.55,"c":101.65,"v":85100},{"d":"2024-04-09","o":102.09,"h":102.09,"l":99.17,"c":101.12,"v":54700},{"d":"2024-04-10","o":98.34,"h":99.33,"l":96.28,"c":97.59,"v":92300},{"d":"2024-04-11","o":98.2,"h":98.2,"l":96.52,"c":97.22,"v":90000},{"d":"2024-04-12","o":96.52,"h":97.67,"l":95.24,"c":96.02,"v":148100},{"d":"2024-04-15","o":96.91,"h":97.75,"l":93.81,"c":94.57,"v":105100},{"d":"2024-04-16","o":93.72,"h":93.72,"l":91.73,"c":92.5,"v":150600},{"d":"2024-04-17","o":93.06,"h":93.06,"l":90.52,"c":91.39,"v":118000},{"d":"2024-04-18","o":92.09,"h":92.48,"l":89.93,"c":90.1,"v":158100},{"d":"2024-04-19","o":89.7,"h":90.92,"l":88.63,"c":90.2,"v":150200},{"d":"2024-04-22","o":90.5,"h":91.1,"l":89.61,"c":90.3,"v":207800},{"d":"2024-04-23","o":90.5,"h":93.4,"l":90.5,"c":92.91,"v":139900},{"d":"2024-04-24","o":92.92,"h":93.97,"l":90.68,"c":92.17,"v":118200},{"d":"2024-04-25","o":90.68,"h":92.34,"l":89.04,"c":91.67,"v":102800},{"d":"2024-04-26","o":92.02,"h":93.74,"l":92.02,"c":92.92,"v":73600},{"d":"2024-04-29","o":93.42,"h":94.38,"l":92.79,"c":94.06,"v":82900},{"d":"2024-04-30","o":93.36,"h":93.37,"l":91.96,"c":92.08,"v":106300},{"d":"2024-05-01","o":92.14,"h":95.09,"l":91.32,"c":93.04,"v":234400},{"d":"2024-05-02","o":93.76,"h":94.26,"l":92.56,"c":93.37,"v":101600},{"d":"2024-05-03","o":95.02,"h":96.42,"l":93.68,"c":94.45,"v":67900},{"d":"2024-05-06","o":94.95,"h":97.01,"l":94.95,"c":95.45,"v":68700},{"d":"2024-05-07","o":95.85,"h":96.11,"l":94.4,"c":94.48,"v":103500},{"d":"2024-05-08","o":93.97,"h":94.53,"l":92.61,"c":93.17,"v":185200},{"d":"2024-05-09","o":93.75,"h":95.58,"l":93.24,"c":95.09,"v":98500},{"d":"2024-05-10","o":95.02,"h":95.96,"l":93.94,"c":95.85,"v":90900},{"d":"2024-05-13","o":96.9,"h":96.9,"l":94.9,"c":94.9,"v":104100},{"d":"2024-05-14","o":96.09,"h":96.36,"l":94.71,"c":95.3,"v":76100},{"d":"2024-05-15","o":96.51,"h":97.56,"l":96.29,"c":96.67,"v":105300},{"d":"2024-05-16","o":96.69,"h":96.82,"l":94.58,"c":94.69,"v":140700},{"d":"2024-05-17","o":94.56,"h":96.01,"l":94.13,"c":96.01,"v":122700},{"d":"2024-05-20","o":95.84,"h":96.78,"l":94.58,"c":94.63,"v":85000},{"d":"2024-05-21","o":94.35,"h":94.46,"l":93.33,"c":93.69,"v":155200},{"d":"2024-05-22","o":93.26,"h":93.93,"l":92.33,"c":93.37,"v":136900},{"d":"2024-05-23","o":93.63,"h":93.63,"l":91.4,"c":92.66,"v":164500},{"d":"2024-05-24","o":85.34,"h":89.07,"l":84,"c":89.04,"v":410400},{"d":"2024-05-28","o":89.36,"h":89.91,"l":87.16,"c":87.32,"v":258200},{"d":"2024-05-29","o":86.09,"h":86.18,"l":84.66,"c":85.4,"v":172300},{"d":"2024-05-30","o":86.26,"h":86.7,"l":85.61,"c":85.84,"v":148000},{"d":"2024-05-31","o":86.09,"h":86.67,"l":83.36,"c":86.11,"v":217200},{"d":"2024-06-03","o":87.26,"h":87.26,"l":85.01,"c":85.7,"v":243300},{"d":"2024-06-04","o":84.99,"h":85.76,"l":84.02,"c":85.59,"v":348000},{"d":"2024-06-05","o":85.57,"h":86.41,"l":84.68,"c":85.76,"v":111300},{"d":"2024-06-06","o":85.41,"h":85.61,"l":84.46,"c":84.9,"v":115900},{"d":"2024-06-07","o":84.09,"h":84.09,"l":82.69,"c":83.16,"v":101600},{"d":"2024-06-10","o":82.05,"h":82.89,"l":81.42,"c":82.83,"v":205700},{"d":"2024-06-11","o":81.97,"h":82.8,"l":80.62,"c":81.38,"v":121500},{"d":"2024-06-12","o":83.78,"h":85.11,"l":81.94,"c":82.15,"v":118000},{"d":"2024-06-13","o":81.84,"h":82.92,"l":80.33,"c":82.72,"v":104300},{"d":"2024-06-14","o":81.72,"h":81.72,"l":79.75,"c":80.56,"v":92500},{"d":"2024-06-17","o":79.99,"h":81.11,"l":79.69,"c":81.11,"v":108200},{"d":"2024-06-18","o":81.13,"h":81.13,"l":79.61,"c":80.3,"v":108500},{"d":"2024-06-20","o":79.75,"h":80.49,"l":78.56,"c":78.89,"v":99500},{"d":"2024-06-21","o":78.94,"h":79.86,"l":77.73,"c":79.75,"v":533200},{"d":"2024-06-24","o":79.56,"h":80.63,"l":79.52,"c":79.52,"v":124700},{"d":"2024-06-25","o":79.47,"h":79.47,"l":76.91,"c":77.15,"v":151100},{"d":"2024-06-26","o":76.76,"h":78.29,"l":76.76,"c":77.96,"v":125200},{"d":"2024-06-27","o":77.84,"h":78.64,"l":77.6,"c":78.2,"v":93800},{"d":"2024-06-28","o":78.92,"h":80.16,"l":78.07,"c":78.6,"v":182000},{"d":"2024-07-01","o":78.76,"h":79.65,"l":77.11,"c":78.38,"v":193200},{"d":"2024-07-02","o":78.23,"h":79.27,"l":78.06,"c":78.75,"v":105900},{"d":"2024-07-03","o":78.55,"h":78.88,"l":77.43,"c":77.46,"v":65100},{"d":"2024-07-05","o":77.41,"h":77.74,"l":76.93,"c":77.39,"v":94500},{"d":"2024-07-08","o":77.69,"h":78.48,"l":77.25,"c":78.22,"v":205500},{"d":"2024-07-09","o":77.83,"h":78.43,"l":77.16,"c":77.25,"v":116900},{"d":"2024-07-10","o":77.53,"h":77.96,"l":76.57,"c":77.54,"v":88300},{"d":"2024-07-11","o":79.44,"h":84.04,"l":79.44,"c":83.63,"v":257400},{"d":"2024-07-12","o":84.52,"h":88.11,"l":84.52,"c":85.92,"v":200000},{"d":"2024-07-15","o":86,"h":89.24,"l":85.89,"c":86.38,"v":276400},{"d":"2024-07-16","o":87.58,"h":93.59,"l":87.58,"c":93.5,"v":150200},{"d":"2024-07-17","o":91.31,"h":94.15,"l":91.21,"c":91.32,"v":158700},{"d":"2024-07-18","o":90.91,"h":95.99,"l":90.46,"c":90.94,"v":179100},{"d":"2024-07-19","o":91.09,"h":91.61,"l":89.67,"c":89.75,"v":122200},{"d":"2024-07-22","o":90.23,"h":91.32,"l":88.5,"c":90.96,"v":131800},{"d":"2024-07-23","o":90.39,"h":95.08,"l":89.98,"c":93.65,"v":119600},{"d":"2024-07-24","o":93.01,"h":94.32,"l":91.11,"c":91.52,"v":141800},{"d":"2024-07-25","o":91.71,"h":96.76,"l":91.67,"c":95.32,"v":168200},{"d":"2024-07-26","o":97.78,"h":101.8,"l":97.78,"c":100.59,"v":159300},{"d":"2024-07-29","o":100.86,"h":102.12,"l":99.52,"c":100.76,"v":152800},{"d":"2024-07-30","o":101.79,"h":103.73,"l":100.36,"c":102.5,"v":220100},{"d":"2024-07-31","o":103.17,"h":106.57,"l":101.22,"c":102.15,"v":219600},{"d":"2024-08-01","o":101.88,"h":103.86,"l":97.78,"c":98.42,"v":192100},{"d":"2024-08-02","o":94.75,"h":95.5,"l":92.35,"c":95.12,"v":137500},{"d":"2024-08-05","o":89.62,"h":92.99,"l":89.16,"c":91.02,"v":151500},{"d":"2024-08-06","o":90.52,"h":94.53,"l":89,"c":92.68,"v":166500},{"d":"2024-08-07","o":93.84,"h":95.24,"l":87.8,"c":88.27,"v":168800},{"d":"2024-08-08","o":90,"h":90.11,"l":88.36,"c":89.2,"v":114400},{"d":"2024-08-09","o":89.2,"h":90.34,"l":88.86,"c":89.26,"v":91400},{"d":"2024-08-12","o":89.41,"h":89.41,"l":86.49,"c":86.97,"v":114500},{"d":"2024-08-13","o":88.19,"h":90.75,"l":87.36,"c":90.28,"v":90200},{"d":"2024-08-14","o":93.28,"h":93.28,"l":89.84,"c":91.19,"v":134600},{"d":"2024-08-15","o":93.88,"h":94.68,"l":92.48,"c":94.47,"v":102800},{"d":"2024-08-16","o":93.68,"h":96.5,"l":93.52,"c":94,"v":116100},{"d":"2024-08-19","o":94.26,"h":95,"l":93.81,"c":94.41,"v":69500},{"d":"2024-08-20","o":94.26,"h":95.44,"l":93.45,"c":94.24,"v":117600},{"d":"2024-08-21","o":95.4,"h":97.81,"l":95.06,"c":96.46,"v":143700},{"d":"2024-08-22","o":96.11,"h":97.5,"l":95.08,"c":95.23,"v":95100},{"d":"2024-08-23","o":96.05,"h":100.62,"l":96.05,"c":99.74,"v":184800},{"d":"2024-08-26","o":101,"h":102.45,"l":99.7,"c":99.85,"v":170300},{"d":"2024-08-27","o":85.03,"h":92.83,"l":84.2,"c":89.17,"v":598500},{"d":"2024-08-28","o":87.64,"h":89.62,"l":86.94,"c":88.29,"v":456400},{"d":"2024-08-29","o":89.36,"h":90.5,"l":87.94,"c":88.62,"v":228200},{"d":"2024-08-30","o":89.68,"h":90.89,"l":88.08,"c":89.61,"v":159400},{"d":"2024-09-03","o":88.58,"h":89.99,"l":82.79,"c":83.51,"v":277500},{"d":"2024-09-04","o":83.25,"h":85.82,"l":82.17,"c":85.13,"v":208700},{"d":"2024-09-05","o":85.41,"h":86.26,"l":84,"c":85.68,"v":173400},{"d":"2024-09-06","o":85.8,"h":87.22,"l":82.93,"c":83.32,"v":117500},{"d":"2024-09-09","o":83.28,"h":84.77,"l":82.39,"c":83.55,"v":186800},{"d":"2024-09-10","o":83.96,"h":84.43,"l":81.83,"c":83.41,"v":175500},{"d":"2024-09-11","o":82.78,"h":83.01,"l":79.78,"c":82.63,"v":220200},{"d":"2024-09-12","o":83.49,"h":85.64,"l":83.03,"c":85.02,"v":163900},{"d":"2024-09-13","o":86.53,"h":89.51,"l":84.29,"c":88.7,"v":186300},{"d":"2024-09-16","o":89.4,"h":91.98,"l":88.29,"c":91.43,"v":204300},{"d":"2024-09-17","o":92.39,"h":94.18,"l":91.02,"c":92.66,"v":206700},{"d":"2024-09-18","o":92.98,"h":96.13,"l":91.21,"c":92.56,"v":213400},{"d":"2024-09-19","o":95.48,"h":95.91,"l":93.21,"c":95.58,"v":194600},{"d":"2024-09-20","o":94.65,"h":96.13,"l":92.74,"c":93.61,"v":2392400},{"d":"2024-09-23","o":94.73,"h":96.41,"l":92.14,"c":93.21,"v":256600},{"d":"2024-09-24","o":93.58,"h":93.85,"l":91.46,"c":91.78,"v":186600},{"d":"2024-09-25","o":91.31,"h":91.42,"l":90,"c":90.11,"v":172900},{"d":"2024-09-26","o":91.68,"h":92.66,"l":90.53,"c":91.27,"v":171100},{"d":"2024-09-27","o":92.56,"h":95.24,"l":92.02,"c":92.96,"v":169100},{"d":"2024-09-30","o":92.63,"h":93.57,"l":91.81,"c":93.45,"v":160400},{"d":"2024-10-01","o":92.84,"h":94.39,"l":91.94,"c":93.46,"v":134500},{"d":"2024-10-02","o":93.23,"h":94.61,"l":92.04,"c":92.99,"v":148600},{"d":"2024-10-03","o":92.88,"h":92.99,"l":91.16,"c":92.27,"v":94100},{"d":"2024-10-04","o":93.16,"h":93.33,"l":90.75,"c":92.09,"v":97800},{"d":"2024-10-07","o":91.4,"h":92.64,"l":90.34,"c":91.78,"v":153700},{"d":"2024-10-08","o":91.97,"h":92.6,"l":90.31,"c":90.81,"v":178700},{"d":"2024-10-09","o":91.43,"h":92.76,"l":90.61,"c":92.33,"v":186600},{"d":"2024-10-10","o":91.15,"h":91.3,"l":89.89,"c":90.67,"v":159000},{"d":"2024-10-11","o":90.65,"h":92.36,"l":90.63,"c":92.29,"v":136200},{"d":"2024-10-14","o":92.02,"h":94.25,"l":92.02,"c":94.08,"v":113400},{"d":"2024-10-15","o":94.01,"h":95.6,"l":93.59,"c":93.65,"v":160400},{"d":"2024-10-16","o":94.91,"h":96.72,"l":94.91,"c":96.12,"v":114100},{"d":"2024-10-17","o":98.72,"h":99.71,"l":96.79,"c":99.69,"v":228500},{"d":"2024-10-18","o":99.9,"h":101.3,"l":99.31,"c":100.99,"v":189800},{"d":"2024-10-21","o":101.6,"h":101.6,"l":96.9,"c":97.15,"v":190900},{"d":"2024-10-22","o":96.37,"h":96.37,"l":94.31,"c":95.43,"v":132500},{"d":"2024-10-23","o":94.95,"h":95.79,"l":93.8,"c":93.83,"v":124900},{"d":"2024-10-24","o":93.9,"h":94.9,"l":93.26,"c":94.08,"v":100700},{"d":"2024-10-25","o":94.98,"h":95.36,"l":93.05,"c":93.31,"v":70800},{"d":"2024-10-28","o":94.03,"h":97.34,"l":93.29,"c":96.09,"v":74900},{"d":"2024-10-29","o":94.4,"h":94.4,"l":91.17,"c":91.65,"v":185700},{"d":"2024-10-30","o":91.29,"h":94.58,"l":91.29,"c":92.6,"v":139200},{"d":"2024-10-31","o":92.02,"h":92.93,"l":90.67,"c":90.71,"v":81700},{"d":"2024-11-01","o":90.95,"h":93.14,"l":90.57,"c":91.26,"v":108000},{"d":"2024-11-04","o":90.92,"h":93.89,"l":90.92,"c":92.68,"v":87200},{"d":"2024-11-05","o":91.77,"h":94.85,"l":91.77,"c":94.54,"v":80400},{"d":"2024-11-06","o":99.45,"h":101.07,"l":97.82,"c":99.81,"v":183000},{"d":"2024-11-07","o":99.19,"h":100.77,"l":98.39,"c":99.52,"v":138100},{"d":"2024-11-08","o":99.7,"h":101.89,"l":99.06,"c":100.74,"v":146400},{"d":"2024-11-11","o":102.12,"h":104.28,"l":101.43,"c":102.94,"v":77100},{"d":"2024-11-12","o":101.8,"h":103.04,"l":99.8,"c":100.49,"v":106900},{"d":"2024-11-13","o":101.9,"h":102.05,"l":99.33,"c":99.5,"v":82200},{"d":"2024-11-14","o":99.38,"h":100.41,"l":97.95,"c":98.22,"v":99100},{"d":"2024-11-15","o":98.63,"h":98.63,"l":95.98,"c":96.5,"v":105700},{"d":"2024-11-18","o":96.5,"h":97.32,"l":95.79,"c":95.87,"v":100900},{"d":"2024-11-19","o":94.86,"h":95.52,"l":93.83,"c":94.47,"v":120400},{"d":"2024-11-20","o":94.75,"h":95.47,"l":94.11,"c":94.93,"v":151000},{"d":"2024-11-21","o":95,"h":96.41,"l":92.63,"c":94.74,"v":322400},{"d":"2024-11-22","o":95.68,"h":98.03,"l":95.25,"c":97.24,"v":173100},{"d":"2024-11-25","o":98.37,"h":103.5,"l":98.37,"c":100.86,"v":219600},{"d":"2024-11-26","o":94.49,"h":97.1,"l":90.79,"c":91.62,"v":545100},{"d":"2024-11-27","o":92,"h":94.29,"l":88.78,"c":89.19,"v":224600},{"d":"2024-11-29","o":90.59,"h":91.4,"l":90.35,"c":90.78,"v":92500},{"d":"2024-12-02","o":90.78,"h":92.11,"l":89.01,"c":90.64,"v":140400},{"d":"2024-12-03","o":90.79,"h":92.44,"l":89.3,"c":90.08,"v":95200},{"d":"2024-12-04","o":90.08,"h":90.08,"l":88.25,"c":88.34,"v":93000},{"d":"2024-12-05","o":88.89,"h":89.49,"l":86.2,"c":88.2,"v":116800},{"d":"2024-12-06","o":89.4,"h":89.74,"l":88.06,"c":89.39,"v":140300},{"d":"2024-12-09","o":89.98,"h":90.64,"l":87.98,"c":88.62,"v":119600},{"d":"2024-12-10","o":88.1,"h":88.74,"l":85.76,"c":87.15,"v":88700},{"d":"2024-12-11","o":88.13,"h":88.21,"l":85.84,"c":85.95,"v":133800},{"d":"2024-12-12","o":85.68,"h":85.74,"l":84.07,"c":84.34,"v":98000},{"d":"2024-12-13","o":83.81,"h":84.31,"l":82.07,"c":84.25,"v":159600},{"d":"2024-12-16","o":84.12,"h":84.85,"l":83.39,"c":84.04,"v":177900},{"d":"2024-12-17","o":84.16,"h":84.81,"l":83.2,"c":84.11,"v":190900},{"d":"2024-12-18","o":84.67,"h":84.8,"l":79.72,"c":81.06,"v":269600},{"d":"2024-12-19","o":81.58,"h":82.52,"l":79.25,"c":81,"v":218800},{"d":"2024-12-20","o":80.25,"h":83.18,"l":79.85,"c":80.2,"v":753600},{"d":"2024-12-23","o":79.94,"h":81.11,"l":79.75,"c":80.75,"v":130700},{"d":"2024-12-24","o":80.74,"h":81.41,"l":80.15,"c":81.4,"v":57700},{"d":"2024-12-26","o":80.76,"h":82.12,"l":80.19,"c":82.01,"v":99700},{"d":"2024-12-27","o":81.29,"h":82.65,"l":80.31,"c":80.77,"v":115200},{"d":"2024-12-30","o":80.69,"h":81.07,"l":79.19,"c":79.93,"v":117800},{"d":"2024-12-31","o":80.27,"h":80.77,"l":79.5,"c":79.53,"v":114500},{"d":"2025-01-02","o":80.33,"h":80.79,"l":78.59,"c":78.76,"v":104200},{"d":"2025-01-03","o":79.19,"h":79.84,"l":78.66,"c":79.66,"v":83800},{"d":"2025-01-06","o":79.96,"h":81.36,"l":78.85,"c":78.96,"v":89200},{"d":"2025-01-07","o":79.09,"h":79.51,"l":77.69,"c":78.07,"v":221800},{"d":"2025-01-08","o":76.89,"h":77.53,"l":75.81,"c":77.03,"v":159800},{"d":"2025-01-10","o":75.37,"h":76.02,"l":73.31,"c":74.26,"v":215700},{"d":"2025-01-13","o":73.44,"h":76.43,"l":73.24,"c":76.25,"v":137400},{"d":"2025-01-14","o":77.43,"h":78.21,"l":76.19,"c":78.15,"v":183900},{"d":"2025-01-15","o":80.62,"h":80.89,"l":79.23,"c":80.04,"v":122000},{"d":"2025-01-16","o":79.65,"h":81.26,"l":79.22,"c":80.76,"v":112600},{"d":"2025-01-17","o":82.08,"h":82.43,"l":80.94,"c":81.01,"v":90700},{"d":"2025-01-21","o":80.15,"h":83.19,"l":80.15,"c":82.5,"v":127400},{"d":"2025-01-22","o":81.81,"h":83.16,"l":80.68,"c":81.53,"v":77100},{"d":"2025-01-23","o":80.73,"h":82.31,"l":80.52,"c":81.62,"v":126800},{"d":"2025-01-24","o":81.5,"h":82.19,"l":80.22,"c":81.19,"v":86300},{"d":"2025-01-27","o":80.97,"h":83.72,"l":80.97,"c":82.16,"v":125400},{"d":"2025-01-28","o":82.27,"h":82.36,"l":79.26,"c":79.7,"v":120900},{"d":"2025-01-29","o":79.64,"h":80.55,"l":78.36,"c":78.79,"v":102300},{"d":"2025-01-30","o":79.68,"h":80.4,"l":78.9,"c":79.36,"v":76900},{"d":"2025-01-31","o":78.6,"h":79.77,"l":77.46,"c":77.86,"v":151200},{"d":"2025-02-03","o":76.42,"h":77.84,"l":75.49,"c":75.65,"v":133600},{"d":"2025-02-04","o":72.93,"h":76.46,"l":72.93,"c":74.98,"v":166200},{"d":"2025-02-05","o":75.67,"h":78.47,"l":75.51,"c":77.21,"v":242100},{"d":"2025-02-06","o":77.61,"h":78.77,"l":77.23,"c":77.54,"v":131400},{"d":"2025-02-07","o":77.45,"h":78.77,"l":76.19,"c":76.24,"v":127600},{"d":"2025-02-10","o":76.67,"h":78,"l":76.48,"c":76.53,"v":204400},{"d":"2025-02-11","o":75.62,"h":78.36,"l":75.5,"c":77.01,"v":168600},{"d":"2025-02-12","o":75.05,"h":76.49,"l":74.76,"c":75.54,"v":144900},{"d":"2025-02-13","o":76.27,"h":77.51,"l":76.26,"c":76.87,"v":109900},{"d":"2025-02-14","o":77.53,"h":78.88,"l":77.09,"c":77.6,"v":108400},{"d":"2025-02-18","o":77.36,"h":78.16,"l":75.5,"c":76.69,"v":149500},{"d":"2025-02-19","o":75.17,"h":76.72,"l":72,"c":74,"v":212700},{"d":"2025-02-20","o":73.48,"h":74.56,"l":73.11,"c":73.22,"v":162300},{"d":"2025-02-21","o":74.05,"h":74.05,"l":69.94,"c":70.68,"v":147600},{"d":"2025-02-24","o":70.89,"h":71.22,"l":69.78,"c":70.44,"v":116400},{"d":"2025-02-25","o":70.72,"h":73.07,"l":69.93,"c":71.74,"v":174500},{"d":"2025-02-26","o":71.75,"h":73.98,"l":70.94,"c":71.15,"v":138600},{"d":"2025-02-27","o":64.08,"h":65.88,"l":60.98,"c":61.9,"v":495300},{"d":"2025-02-28","o":62.82,"h":63.6,"l":60.64,"c":62.08,"v":267100},{"d":"2025-03-03","o":62.21,"h":62.83,"l":60.44,"c":60.67,"v":229900},{"d":"2025-03-04","o":59.76,"h":61.36,"l":58.36,"c":59.37,"v":194400},{"d":"2025-03-05","o":59.72,"h":60.59,"l":59.35,"c":60.28,"v":111300},{"d":"2025-03-06","o":59.61,"h":61.64,"l":59.61,"c":61.4,"v":108600},{"d":"2025-03-07","o":61.38,"h":62.2,"l":60.43,"c":60.91,"v":161300},{"d":"2025-03-10","o":60.61,"h":61.36,"l":59.26,"c":60.13,"v":174300},{"d":"2025-03-11","o":60.5,"h":61.27,"l":58.32,"c":58.89,"v":195100},{"d":"2025-03-12","o":59.26,"h":60.66,"l":58,"c":58.45,"v":225200},{"d":"2025-03-13","o":58.6,"h":58.95,"l":57.44,"c":57.97,"v":184500},{"d":"2025-03-14","o":58.7,"h":59.26,"l":58.05,"c":59.02,"v":198000},{"d":"2025-03-17","o":59.1,"h":60.47,"l":59.09,"c":59.71,"v":128700},{"d":"2025-03-18","o":59.14,"h":60.24,"l":59.1,"c":60.1,"v":111200},{"d":"2025-03-19","o":60.75,"h":61.35,"l":59.62,"c":60.91,"v":115400},{"d":"2025-03-20","o":60.01,"h":61.69,"l":59.67,"c":60.31,"v":112200},{"d":"2025-03-21","o":59.22,"h":59.47,"l":58.31,"c":58.78,"v":491500},{"d":"2025-03-24","o":59.62,"h":61.5,"l":59.62,"c":61.08,"v":132200},{"d":"2025-03-25","o":60.65,"h":61.43,"l":60.65,"c":60.9,"v":124100},{"d":"2025-03-26","o":60.98,"h":61.55,"l":60.87,"c":61.48,"v":102100},{"d":"2025-03-27","o":61.48,"h":61.96,"l":60.61,"c":61.16,"v":144300},{"d":"2025-03-28","o":61.22,"h":62.84,"l":58.92,"c":59.15,"v":160100},{"d":"2025-03-31","o":58.28,"h":59.43,"l":57.74,"c":58.83,"v":129300},{"d":"2025-04-01","o":58.83,"h":59.29,"l":57.77,"c":58.44,"v":126600},{"d":"2025-04-02","o":57.84,"h":60.77,"l":57.84,"c":60.64,"v":117700},{"d":"2025-04-03","o":58.5,"h":60.35,"l":53.99,"c":55.54,"v":170800},{"d":"2025-04-04","o":52.81,"h":57.59,"l":52.38,"c":57.4,"v":326200},{"d":"2025-04-07","o":54.73,"h":57.74,"l":54.34,"c":55.73,"v":230100},{"d":"2025-04-08","o":57.38,"h":59.63,"l":52.8,"c":53.7,"v":140100},{"d":"2025-04-09","o":52.89,"h":59.76,"l":52.2,"c":58.21,"v":247500},{"d":"2025-04-10","o":56.74,"h":58.24,"l":56,"c":58.15,"v":181200},{"d":"2025-04-11","o":57.7,"h":58.69,"l":57,"c":57.98,"v":191200},{"d":"2025-04-14","o":57.12,"h":57.57,"l":55.75,"c":56.57,"v":185800},{"d":"2025-04-15","o":56.66,"h":57.32,"l":54.79,"c":55.74,"v":164000},{"d":"2025-04-16","o":55.65,"h":55.65,"l":53.94,"c":54.66,"v":102300},{"d":"2025-04-17","o":54.53,"h":56.66,"l":54.53,"c":56.31,"v":136300},{"d":"2025-04-21","o":55.3,"h":55.9,"l":53.24,"c":54.03,"v":136100},{"d":"2025-04-22","o":54.89,"h":56.7,"l":53.95,"c":55.3,"v":125000},{"d":"2025-04-23","o":56.75,"h":57.82,"l":55.91,"c":56.11,"v":136400},{"d":"2025-04-24","o":56.08,"h":58,"l":55.5,"c":57.67,"v":130700},{"d":"2025-04-25","o":57.23,"h":58.35,"l":56.18,"c":58.22,"v":132800},{"d":"2025-04-28","o":58.36,"h":59.04,"l":57.66,"c":58.13,"v":146600},{"d":"2025-04-29","o":57.84,"h":59.36,"l":57.65,"c":59.07,"v":120000},{"d":"2025-04-30","o":58.57,"h":59.37,"l":57.65,"c":59,"v":146900},{"d":"2025-05-01","o":58.67,"h":59.75,"l":58.44,"c":59.26,"v":133000},{"d":"2025-05-02","o":59.76,"h":60.87,"l":59.46,"c":60.49,"v":88800},{"d":"2025-05-05","o":60.05,"h":60.49,"l":59.36,"c":59.61,"v":91300},{"d":"2025-05-06","o":58.67,"h":59.45,"l":58.54,"c":59.04,"v":72200},{"d":"2025-05-07","o":59.28,"h":59.76,"l":56.52,"c":56.75,"v":167800},{"d":"2025-05-08","o":57.74,"h":59.54,"l":57.01,"c":58.76,"v":298600},{"d":"2025-05-09","o":58.93,"h":59.53,"l":58,"c":58.62,"v":150000},{"d":"2025-05-12","o":61.71,"h":62.96,"l":59.97,"c":61.05,"v":283400},{"d":"2025-05-13","o":61.8,"h":62.17,"l":61.06,"c":61.67,"v":162800},{"d":"2025-05-14","o":61.25,"h":61.59,"l":60.38,"c":60.38,"v":118600},{"d":"2025-05-15","o":60.38,"h":60.92,"l":59.99,"c":60.51,"v":121800},{"d":"2025-05-16","o":60.55,"h":61.81,"l":60.23,"c":61.55,"v":118700},{"d":"2025-05-19","o":60.48,"h":61.65,"l":59.59,"c":61.01,"v":87600},{"d":"2025-05-20","o":60.76,"h":61.26,"l":59.56,"c":60.26,"v":114500},{"d":"2025-05-21","o":59.3,"h":59.3,"l":57.18,"c":57.49,"v":194200},{"d":"2025-05-22","o":57.29,"h":57.53,"l":56.61,"c":57.18,"v":112900},{"d":"2025-05-23","o":55.77,"h":56.9,"l":55.77,"c":56.74,"v":91000},{"d":"2025-05-27","o":57.62,"h":58.31,"l":56.94,"c":57.77,"v":149800},{"d":"2025-05-28","o":57.75,"h":57.86,"l":56.56,"c":56.64,"v":205700},{"d":"2025-05-29","o":59.26,"h":61.29,"l":55.01,"c":58.31,"v":254100},{"d":"2025-05-30","o":57.79,"h":58.28,"l":55.97,"c":56.37,"v":223900},{"d":"2025-06-02","o":56.03,"h":57.5,"l":52.8,"c":53.04,"v":184300},{"d":"2025-06-03","o":53.75,"h":54.98,"l":53.1,"c":54.95,"v":174700},{"d":"2025-06-04","o":55.35,"h":56.02,"l":54.51,"c":55.84,"v":206700},{"d":"2025-06-05","o":55.55,"h":55.89,"l":54.5,"c":54.69,"v":120500},{"d":"2025-06-06","o":55.45,"h":56.04,"l":54.26,"c":54.46,"v":79900},{"d":"2025-06-09","o":55.14,"h":56.13,"l":54.68,"c":55.96,"v":128800},{"d":"2025-06-10","o":56.42,"h":58.02,"l":56.22,"c":57.89,"v":127500},{"d":"2025-06-11","o":58.36,"h":58.7,"l":55.18,"c":55.22,"v":127400},{"d":"2025-06-12","o":54.82,"h":55.41,"l":54.14,"c":55.24,"v":107500},{"d":"2025-06-13","o":54.27,"h":57.87,"l":52.67,"c":52.91,"v":139400},{"d":"2025-06-16","o":52.63,"h":52.99,"l":50.43,"c":51.95,"v":195100},{"d":"2025-06-17","o":51.68,"h":52.42,"l":50.4,"c":50.49,"v":134800},{"d":"2025-06-18","o":50.28,"h":51.6,"l":50.01,"c":50.27,"v":149200},{"d":"2025-06-20","o":51,"h":51.44,"l":50.13,"c":50.84,"v":336700},{"d":"2025-06-23","o":50.59,"h":52.25,"l":50.59,"c":52.14,"v":121200},{"d":"2025-06-24","o":52.7,"h":56,"l":51.8,"c":52.45,"v":195200},{"d":"2025-06-25","o":52.31,"h":52.79,"l":50.72,"c":50.84,"v":108800},{"d":"2025-06-26","o":50.81,"h":51.4,"l":50,"c":50.88,"v":214500},{"d":"2025-06-27","o":51.46,"h":53.58,"l":50.85,"c":53.19,"v":494300},{"d":"2025-06-30","o":53.3,"h":53.74,"l":52.06,"c":53.37,"v":202100},{"d":"2025-07-01","o":53.17,"h":57.58,"l":52.95,"c":55.52,"v":185600},{"d":"2025-07-02","o":55.63,"h":56.84,"l":55.07,"c":56.68,"v":109100},{"d":"2025-07-03","o":57.07,"h":57.25,"l":55.99,"c":56.61,"v":69900},{"d":"2025-07-07","o":56.01,"h":56.85,"l":54.43,"c":54.7,"v":111200},{"d":"2025-07-08","o":55.08,"h":56.76,"l":55.07,"c":55.8,"v":133500},{"d":"2025-07-09","o":55.94,"h":57.25,"l":55.13,"c":56.75,"v":97100},{"d":"2025-07-10","o":56.79,"h":58.46,"l":56.43,"c":57.64,"v":214000},{"d":"2025-07-11","o":57.04,"h":57.21,"l":56.33,"c":56.8,"v":123200},{"d":"2025-07-14","o":56.31,"h":57.1,"l":55.62,"c":55.83,"v":88300},{"d":"2025-07-15","o":56.35,"h":56.68,"l":53.12,"c":53.23,"v":127400},{"d":"2025-07-16","o":53.76,"h":57.35,"l":52.4,"c":53.13,"v":76300},{"d":"2025-07-17","o":53.31,"h":54.65,"l":53.01,"c":53.85,"v":86200},{"d":"2025-07-18","o":54.22,"h":54.92,"l":51.66,"c":52.45,"v":155100},{"d":"2025-07-21","o":53.17,"h":54.3,"l":52.18,"c":52.29,"v":118900},{"d":"2025-07-22","o":52.66,"h":54.78,"l":52.6,"c":54.41,"v":145400},{"d":"2025-07-23","o":55.27,"h":56.11,"l":54.6,"c":56.02,"v":110300},{"d":"2025-07-24","o":55.72,"h":56.51,"l":55.01,"c":55.6,"v":100200},{"d":"2025-07-25","o":56.05,"h":56.18,"l":55.43,"c":55.9,"v":61300},{"d":"2025-07-28","o":55.99,"h":56.49,"l":55.03,"c":55.44,"v":83400},{"d":"2025-07-29","o":55.96,"h":56.57,"l":54.09,"c":55.53,"v":93900},{"d":"2025-07-30","o":55.46,"h":55.71,"l":53.26,"c":54.04,"v":126800},{"d":"2025-07-31","o":53.44,"h":54.26,"l":52.18,"c":52.61,"v":107200},{"d":"2025-08-01","o":52.03,"h":52.91,"l":51.1,"c":52.44,"v":155900},{"d":"2025-08-04","o":52.49,"h":54.07,"l":52.21,"c":53.45,"v":113200},{"d":"2025-08-05","o":53.5,"h":54.65,"l":52.96,"c":54.32,"v":109800},{"d":"2025-08-06","o":56.65,"h":63.75,"l":56.5,"c":62.05,"v":1298800},{"d":"2025-08-07","o":62.75,"h":63.03,"l":59.65,"c":60.36,"v":518300},{"d":"2025-08-08","o":60.26,"h":61.15,"l":59.22,"c":60.54,"v":386600},{"d":"2025-08-11","o":60.22,"h":61.03,"l":58.56,"c":59.54,"v":378200},{"d":"2025-08-12","o":59.96,"h":63.97,"l":59.54,"c":63.31,"v":302700},{"d":"2025-08-13","o":63.42,"h":67.45,"l":63.42,"c":67.24,"v":410100},{"d":"2025-08-14","o":65.47,"h":66.24,"l":63.74,"c":64.68,"v":163600},{"d":"2025-08-15","o":65.28,"h":65.28,"l":63.27,"c":63.46,"v":173300},{"d":"2025-08-18","o":63.47,"h":64.07,"l":62.59,"c":63.14,"v":180900},{"d":"2025-08-19","o":63.48,"h":65.97,"l":63.29,"c":64.66,"v":248000},{"d":"2025-08-20","o":64.16,"h":64.42,"l":62.08,"c":62.33,"v":137500},{"d":"2025-08-21","o":61.66,"h":62.41,"l":60.92,"c":62.34,"v":165500},{"d":"2025-08-22","o":62.99,"h":67.55,"l":62.12,"c":67.18,"v":306700},{"d":"2025-08-25","o":66.44,"h":67.59,"l":66.36,"c":67.02,"v":284300},{"d":"2025-08-26","o":66.38,"h":67.98,"l":66,"c":67.4,"v":411100},{"d":"2025-08-27","o":67.82,"h":67.82,"l":65.52,"c":66.47,"v":151200},{"d":"2025-08-28","o":66.59,"h":66.59,"l":64.33,"c":65.01,"v":149200},{"d":"2025-08-29","o":65.06,"h":65.3,"l":63.79,"c":64.57,"v":115100},{"d":"2025-09-02","o":63.47,"h":64.47,"l":63.47,"c":64.19,"v":131700},{"d":"2025-09-03","o":64.03,"h":64.44,"l":62.76,"c":63.31,"v":194800},{"d":"2025-09-04","o":63.7,"h":66.65,"l":63.31,"c":66.44,"v":226100},{"d":"2025-09-05","o":67.13,"h":70.07,"l":67.13,"c":68.44,"v":215000},{"d":"2025-09-08","o":68.52,"h":68.52,"l":66.42,"c":68.01,"v":187000},{"d":"2025-09-09","o":67.64,"h":67.64,"l":64.25,"c":64.81,"v":135800},{"d":"2025-09-10","o":65,"h":66.21,"l":64.77,"c":65.2,"v":132300},{"d":"2025-09-11","o":65.21,"h":68.55,"l":65.17,"c":68.46,"v":160700},{"d":"2025-09-12","o":67.76,"h":68.79,"l":66.96,"c":68.32,"v":200400},{"d":"2025-09-15","o":68.52,"h":69.73,"l":67.89,"c":69.64,"v":121500},{"d":"2025-09-16","o":69.64,"h":70.51,"l":69.05,"c":69.24,"v":300300},{"d":"2025-09-17","o":69.23,"h":72.16,"l":67.06,"c":67.61,"v":259100},{"d":"2025-09-18","o":68.03,"h":70.08,"l":66.38,"c":68.13,"v":311100},{"d":"2025-09-19","o":68.15,"h":68.15,"l":65.66,"c":66.35,"v":494800},{"d":"2025-09-22","o":65.93,"h":65.98,"l":64.04,"c":65.44,"v":316300},{"d":"2025-09-23","o":65.62,"h":66.8,"l":65.62,"c":66.1,"v":148600},{"d":"2025-09-24","o":65.61,"h":66.41,"l":65.33,"c":65.77,"v":102600},{"d":"2025-09-25","o":65.18,"h":65.91,"l":64.48,"c":65.37,"v":162500},{"d":"2025-09-26","o":69.74,"h":69.94,"l":67.86,"c":69.4,"v":218000},{"d":"2025-09-29","o":69.82,"h":69.82,"l":67.71,"c":68.02,"v":210700},{"d":"2025-09-30","o":67.58,"h":68.1,"l":65.28,"c":66.76,"v":204900},{"d":"2025-10-01","o":66.27,"h":67.16,"l":65.81,"c":66.55,"v":110900},{"d":"2025-10-02","o":66.68,"h":68.44,"l":66.62,"c":67.91,"v":185200},{"d":"2025-10-03","o":67.86,"h":69.14,"l":67.43,"c":67.55,"v":163900},{"d":"2025-10-06","o":67.55,"h":67.81,"l":66.23,"c":66.32,"v":138900},{"d":"2025-10-07","o":66.01,"h":67,"l":64.89,"c":65.13,"v":183200},{"d":"2025-10-08","o":65.6,"h":68.55,"l":65.27,"c":67.67,"v":149800},{"d":"2025-10-09","o":67.53,"h":67.53,"l":66.21,"c":66.82,"v":213200},{"d":"2025-10-10","o":66.98,"h":67.43,"l":64.26,"c":64.39,"v":124200},{"d":"2025-10-13","o":65.21,"h":65.93,"l":64.58,"c":64.66,"v":87600},{"d":"2025-10-14","o":63.77,"h":66.71,"l":63.77,"c":66.61,"v":107800},{"d":"2025-10-15","o":67.5,"h":68.17,"l":66.35,"c":67.38,"v":117200},{"d":"2025-10-16","o":67.95,"h":67.95,"l":65.11,"c":65.38,"v":103300},{"d":"2025-10-17","o":64.99,"h":65.39,"l":64.29,"c":64.48,"v":93500},{"d":"2025-10-20","o":64.95,"h":66.17,"l":64.95,"c":65.22,"v":77000},{"d":"2025-10-21","o":64.82,"h":66.59,"l":64.82,"c":64.89,"v":73800},{"d":"2025-10-22","o":65.04,"h":65.62,"l":64.02,"c":64.71,"v":92700},{"d":"2025-10-23","o":64.71,"h":66.38,"l":64.71,"c":65.75,"v":119700},{"d":"2025-10-24","o":66.84,"h":66.98,"l":64.4,"c":64.46,"v":67500},{"d":"2025-10-27","o":64.46,"h":65.84,"l":64.09,"c":64.58,"v":99400},{"d":"2025-10-28","o":63.96,"h":65.7,"l":63.6,"c":65.41,"v":119000},{"d":"2025-10-29","o":65.16,"h":66.85,"l":63.89,"c":64.57,"v":128400},{"d":"2025-10-30","o":64.11,"h":64.87,"l":63.48,"c":63.76,"v":165800},{"d":"2025-10-31","o":63.47,"h":64.26,"l":62.54,"c":63.73,"v":140100},{"d":"2025-11-03","o":63.37,"h":63.37,"l":61.64,"c":62.77,"v":223200},{"d":"2025-11-04","o":62.8,"h":64.47,"l":61.25,"c":63.81,"v":294000},{"d":"2025-11-05","o":63.27,"h":63.27,"l":54.11,"c":54.78,"v":521600},{"d":"2025-11-06","o":54.52,"h":56.48,"l":54.43,"c":56.01,"v":193900},{"d":"2025-11-07","o":56.07,"h":57.45,"l":55.27,"c":55.61,"v":192000},{"d":"2025-11-10","o":55.56,"h":56.53,"l":54.48,"c":54.48,"v":338800},{"d":"2025-11-11","o":54.95,"h":55.36,"l":53.36,"c":54.06,"v":171400},{"d":"2025-11-12","o":54.46,"h":54.98,"l":53.07,"c":53.23,"v":278300},{"d":"2025-11-13","o":53.02,"h":53.56,"l":51.24,"c":51.68,"v":171000},{"d":"2025-11-14","o":51.95,"h":51.96,"l":50.2,"c":51.29,"v":229200},{"d":"2025-11-17","o":50.86,"h":50.95,"l":49.14,"c":49.33,"v":125800},{"d":"2025-11-18","o":49.07,"h":49.11,"l":47.59,"c":47.62,"v":144800},{"d":"2025-11-19","o":47.75,"h":48.57,"l":47.15,"c":48.21,"v":158300},{"d":"2025-11-20","o":48.98,"h":48.98,"l":47.5,"c":47.84,"v":92600},{"d":"2025-11-21","o":48.53,"h":51.75,"l":47.85,"c":51.1,"v":251800},{"d":"2025-11-24","o":50.7,"h":52.4,"l":49.86,"c":51.85,"v":127000},{"d":"2025-11-25","o":50.92,"h":55.06,"l":50.92,"c":54.58,"v":447900},{"d":"2025-11-26","o":53.52,"h":56.46,"l":53.52,"c":55.36,"v":371000},{"d":"2025-11-28","o":54.93,"h":55.29,"l":54.5,"c":55.13,"v":149300},{"d":"2025-12-01","o":53.89,"h":56.39,"l":53.01,"c":55.39,"v":265600},{"d":"2025-12-02","o":55.39,"h":56.51,"l":54.4,"c":55.97,"v":305800},{"d":"2025-12-03","o":56.19,"h":57.67,"l":55.36,"c":57,"v":362400},{"d":"2025-12-04","o":56.6,"h":57.04,"l":55.34,"c":55.36,"v":277800},{"d":"2025-12-05","o":54.92,"h":55.65,"l":54.48,"c":54.82,"v":244900},{"d":"2025-12-08","o":54.92,"h":55,"l":53.26,"c":53.82,"v":286100},{"d":"2025-12-09","o":53.35,"h":54.36,"l":52.98,"c":54.09,"v":307300},{"d":"2025-12-10","o":54.16,"h":57.34,"l":53.3,"c":56.71,"v":302500},{"d":"2025-12-11","o":57.48,"h":58.98,"l":56.68,"c":58.57,"v":288100},{"d":"2025-12-12","o":58.9,"h":59.09,"l":56.63,"c":57.21,"v":187800},{"d":"2025-12-15","o":58.14,"h":58.14,"l":56.54,"c":56.8,"v":184400},{"d":"2025-12-16","o":56.8,"h":57.48,"l":56.27,"c":56.6,"v":191000},{"d":"2025-12-17","o":56.6,"h":57.56,"l":55.75,"c":56.32,"v":146200},{"d":"2025-12-18","o":57.38,"h":58.02,"l":56.36,"c":56.37,"v":102400},{"d":"2025-12-19","o":55.95,"h":56.28,"l":54.18,"c":54.54,"v":243400},{"d":"2025-12-22","o":54.62,"h":55.24,"l":54.4,"c":54.92,"v":152800},{"d":"2025-12-23","o":54.85,"h":55,"l":54.43,"c":54.58,"v":59100},{"d":"2025-12-24","o":54.75,"h":55.15,"l":54.51,"c":54.79,"v":38600},{"d":"2025-12-26","o":54.92,"h":55.19,"l":54.02,"c":54.92,"v":53100},{"d":"2025-12-29","o":54.97,"h":55.13,"l":54.02,"c":54.55,"v":66600},{"d":"2025-12-30","o":54.69,"h":55.08,"l":53.83,"c":53.85,"v":79100},{"d":"2025-12-31","o":54.02,"h":54.77,"l":53.43,"c":53.9,"v":98900},{"d":"2026-01-02","o":54.51,"h":55.54,"l":53.41,"c":54.99,"v":194800},{"d":"2026-01-05","o":54.7,"h":56.85,"l":54.58,"c":54.7,"v":94100},{"d":"2026-01-06","o":54.36,"h":55.87,"l":53.69,"c":55.67,"v":178600},{"d":"2026-01-07","o":55.8,"h":56.19,"l":54.86,"c":55.16,"v":82200},{"d":"2026-01-08","o":54.79,"h":57.79,"l":54.01,"c":56.86,"v":248600},{"d":"2026-01-09","o":57.43,"h":59.94,"l":57.06,"c":59.9,"v":182500},{"d":"2026-01-12","o":57.81,"h":62,"l":57.81,"c":60.98,"v":178800},{"d":"2026-01-13","o":60.96,"h":61.21,"l":60.17,"c":60.51,"v":77200},{"d":"2026-01-14","o":60.4,"h":62.28,"l":59.57,"c":61.47,"v":95500},{"d":"2026-01-15","o":61.55,"h":63.47,"l":61.48,"c":63.32,"v":114400},{"d":"2026-01-16","o":63.25,"h":64.25,"l":62.66,"c":62.95,"v":80400},{"d":"2026-01-20","o":61.39,"h":61.74,"l":60.33,"c":60.5,"v":84300},{"d":"2026-01-21","o":60.73,"h":63.75,"l":60.6,"c":63.68,"v":132200},{"d":"2026-01-22","o":63.6,"h":64.95,"l":63.16,"c":64.08,"v":69100},{"d":"2026-01-23","o":63.53,"h":63.92,"l":61.21,"c":61.44,"v":55100},{"d":"2026-01-26","o":61.97,"h":61.97,"l":59.01,"c":59.14,"v":62300},{"d":"2026-01-27","o":58.6,"h":58.85,"l":57.84,"c":58.62,"v":88700},{"d":"2026-01-28","o":58.5,"h":59.54,"l":57.92,"c":57.97,"v":96700},{"d":"2026-01-29","o":58.2,"h":58.97,"l":57.23,"c":58.54,"v":167300},{"d":"2026-01-30","o":58.08,"h":59.76,"l":57.99,"c":59.39,"v":158400},{"d":"2026-02-02","o":59.54,"h":62.38,"l":59.54,"c":61.76,"v":92600},{"d":"2026-02-03","o":61.69,"h":65.63,"l":61.69,"c":64.32,"v":119100},{"d":"2026-02-04","o":65.18,"h":66.16,"l":63.47,"c":65.89,"v":273700},{"d":"2026-02-05","o":65.86,"h":65.86,"l":64.41,"c":65.18,"v":118100},{"d":"2026-02-06","o":66.09,"h":68.33,"l":65.59,"c":67.54,"v":370900},{"d":"2026-02-09","o":67.33,"h":67.85,"l":66.48,"c":66.84,"v":270800},{"d":"2026-02-10","o":67.52,"h":69.36,"l":66.78,"c":68.78,"v":218700},{"d":"2026-02-11","o":54.4,"h":60.78,"l":54.4,"c":59.74,"v":326100},{"d":"2026-02-12","o":60.39,"h":61.11,"l":56.89,"c":57.1,"v":315000},{"d":"2026-02-13","o":57.6,"h":60.5,"l":57.16,"c":58.76,"v":256600},{"d":"2026-02-17","o":59.12,"h":59.75,"l":57.64,"c":58.03,"v":159000},{"d":"2026-02-18","o":58.15,"h":60.55,"l":58.15,"c":59.91,"v":119800},{"d":"2026-02-19","o":59.9,"h":61.01,"l":57.73,"c":57.79,"v":157400},{"d":"2026-02-20","o":57.83,"h":59.65,"l":56.81,"c":57.38,"v":146700},{"d":"2026-02-23","o":57.46,"h":57.98,"l":53.31,"c":54.72,"v":198500},{"d":"2026-02-24","o":55.16,"h":55.64,"l":53.23,"c":53.46,"v":123200},{"d":"2026-02-25","o":54.27,"h":54.27,"l":50.42,"c":51.96,"v":101700},{"d":"2026-02-26","o":54.96,"h":54.96,"l":49.41,"c":51.43,"v":288400},{"d":"2026-02-27","o":50.99,"h":51.61,"l":48.84,"c":50.1,"v":432000},{"d":"2026-03-02","o":49.56,"h":50.12,"l":48.53,"c":50.01,"v":299900},{"d":"2026-03-03","o":48.29,"h":49.17,"l":46.88,"c":47.8,"v":370200},{"d":"2026-03-04","o":48.72,"h":48.72,"l":46.65,"c":46.74,"v":190600},{"d":"2026-03-05","o":46.17,"h":46.77,"l":45.35,"c":45.89,"v":216800},{"d":"2026-03-06","o":44.44,"h":44.44,"l":42.6,"c":43.98,"v":418000},{"d":"2026-03-09","o":42.8,"h":43.07,"l":39.76,"c":42.25,"v":391800},{"d":"2026-03-10","o":42.16,"h":43.6,"l":41.41,"c":41.68,"v":290200},{"d":"2026-03-11","o":41.4,"h":42,"l":40.27,"c":40.71,"v":243700},{"d":"2026-03-12","o":39.75,"h":39.83,"l":38.31,"c":39.12,"v":245000},{"d":"2026-03-13","o":39.12,"h":39.67,"l":38.84,"c":39.5,"v":192300},{"d":"2026-03-16","o":40.24,"h":40.75,"l":39.46,"c":39.51,"v":151300},{"d":"2026-03-17","o":39.72,"h":40.61,"l":39.48,"c":40.02,"v":167400},{"d":"2026-03-18","o":39.56,"h":39.93,"l":37.5,"c":37.56,"v":335300},{"d":"2026-03-19","o":36.8,"h":37,"l":35.51,"c":36.87,"v":446700},{"d":"2026-03-20","o":36.89,"h":37.51,"l":36.19,"c":37.25,"v":522400},{"d":"2026-03-23","o":39.2,"h":40.77,"l":38.27,"c":39.9,"v":487400},{"d":"2026-03-24","o":39.41,"h":41.99,"l":39.19,"c":41.11,"v":454700},{"d":"2026-03-25","o":41.73,"h":42.58,"l":41.08,"c":42.51,"v":236800},{"d":"2026-03-26","o":42,"h":42.56,"l":40.41,"c":41.49,"v":263300},{"d":"2026-03-27","o":40.6,"h":40.67,"l":39.74,"c":40.1,"v":208700},{"d":"2026-03-30","o":40.24,"h":40.51,"l":39.49,"c":39.54,"v":154400},{"d":"2026-03-31","o":40.27,"h":41.33,"l":39.3,"c":39.83,"v":132087},{"d":"2026-04-01","o":39.53,"h":40.5,"l":39.33,"c":39.5,"v":264857},{"d":"2026-04-02","o":38.58,"h":39.47,"l":37.62,"c":38.27,"v":131706},{"d":"2026-04-06","o":38.7,"h":40,"l":37.44,"c":39.48,"v":199726},{"d":"2026-04-07","o":39.39,"h":39.6,"l":38.76,"c":39.54,"v":212565},{"d":"2026-04-08","o":41.85,"h":42.78,"l":39.93,"c":40.65,"v":203505},{"d":"2026-04-09","o":39.96,"h":42.38,"l":39.96,"c":41.83,"v":139522},{"d":"2026-04-10","o":41.98,"h":42.04,"l":41.01,"c":41.69,"v":88154},{"d":"2026-04-13","o":41.24,"h":42.62,"l":41.06,"c":42.25,"v":127456},{"d":"2026-04-14","o":42.15,"h":43.63,"l":41.84,"c":42.15,"v":174556},{"d":"2026-04-15","o":41.86,"h":42.37,"l":41.12,"c":41.3,"v":141194},{"d":"2026-04-16","o":41.04,"h":41.41,"l":40.67,"c":41.23,"v":111848},{"d":"2026-04-17","o":42.23,"h":44.49,"l":42.04,"c":43.25,"v":143435},{"d":"2026-04-20","o":42.8,"h":44.53,"l":42.8,"c":44.37,"v":83647},{"d":"2026-04-21","o":44.37,"h":45.62,"l":43.62,"c":43.77,"v":94162},{"d":"2026-04-22","o":44.26,"h":44.94,"l":43.53,"c":44.18,"v":97607},{"d":"2026-04-23","o":44.44,"h":45.63,"l":44.07,"c":45.38,"v":250786},{"d":"2026-04-24","o":45.07,"h":45.92,"l":44.69,"c":45.39,"v":100050},{"d":"2026-04-27","o":45.15,"h":46.74,"l":45.15,"c":45.29,"v":92856},{"d":"2026-04-28","o":45.16,"h":46.1,"l":44.64,"c":45.87,"v":111319},{"d":"2026-04-29","o":45.58,"h":45.58,"l":43.58,"c":43.82,"v":79366},{"d":"2026-04-30","o":43.54,"h":44.72,"l":42.99,"c":43.68,"v":96559},{"d":"2026-05-01","o":43.93,"h":44.51,"l":43.28,"c":44.34,"v":113720},{"d":"2026-05-04","o":43.98,"h":43.98,"l":40.07,"c":40.24,"v":367256},{"d":"2026-05-05","o":40.76,"h":41.93,"l":39.77,"c":41.36,"v":255362},{"d":"2026-05-06","o":42.48,"h":42.48,"l":38.31,"c":38.86,"v":781216},{"d":"2026-05-07","o":39.41,"h":40.78,"l":39,"c":39.53,"v":455827},{"d":"2026-05-08","o":39.53,"h":39.77,"l":38.35,"c":38.58,"v":392479},{"d":"2026-05-11","o":38.75,"h":38.75,"l":35.89,"c":36.49,"v":390262},{"d":"2026-05-12","o":36.48,"h":37.2,"l":35.44,"c":36.35,"v":249016},{"d":"2026-05-13","o":35.65,"h":35.65,"l":34.31,"c":35.15,"v":234594},{"d":"2026-05-14","o":35.56,"h":36.41,"l":35.37,"c":36.06,"v":212383},{"d":"2026-05-15","o":36,"h":36,"l":34.97,"c":35.33,"v":321609},{"d":"2026-05-18","o":35.33,"h":35.88,"l":34.79,"c":35.49,"v":409415},{"d":"2026-05-19","o":35,"h":35,"l":33.29,"c":34.24,"v":336610}]