[{"d":"1980-06-02","o":2.69,"h":2.7,"l":2.69,"c":2.69,"v":118800},{"d":"1980-06-03","o":2.69,"h":2.72,"l":2.69,"c":2.72,"v":141750},{"d":"1980-06-04","o":2.72,"h":2.72,"l":2.7,"c":2.72,"v":102600},{"d":"1980-06-05","o":2.72,"h":2.74,"l":2.7,"c":2.74,"v":575100},{"d":"1980-06-06","o":2.74,"h":2.76,"l":2.7,"c":2.7,"v":88425},{"d":"1980-06-09","o":2.7,"h":2.74,"l":2.7,"c":2.72,"v":151875},{"d":"1980-06-10","o":2.72,"h":2.8,"l":2.7,"c":2.8,"v":238275},{"d":"1980-06-11","o":2.8,"h":2.91,"l":2.78,"c":2.91,"v":154575},{"d":"1980-06-12","o":2.91,"h":3,"l":2.91,"c":2.96,"v":213300},{"d":"1980-06-13","o":2.98,"h":3.06,"l":2.98,"c":3,"v":369225},{"d":"1980-06-16","o":3,"h":3.02,"l":2.96,"c":3.02,"v":509625},{"d":"1980-06-17","o":3.02,"h":3.07,"l":2.94,"c":3,"v":168750},{"d":"1980-06-18","o":3,"h":3,"l":2.94,"c":2.98,"v":293625},{"d":"1980-06-19","o":2.98,"h":2.98,"l":2.93,"c":2.94,"v":53325},{"d":"1980-06-20","o":2.94,"h":3,"l":2.93,"c":2.96,"v":71550},{"d":"1980-06-23","o":2.96,"h":3.02,"l":2.94,"c":2.98,"v":24975},{"d":"1980-06-24","o":2.98,"h":2.98,"l":2.93,"c":2.98,"v":147825},{"d":"1980-06-25","o":2.98,"h":3,"l":2.94,"c":2.94,"v":123525},{"d":"1980-06-26","o":2.93,"h":2.93,"l":2.85,"c":2.87,"v":114750},{"d":"1980-06-27","o":2.87,"h":2.91,"l":2.85,"c":2.87,"v":109350},{"d":"1980-06-30","o":2.87,"h":2.87,"l":2.8,"c":2.83,"v":108000},{"d":"1980-07-01","o":2.83,"h":2.94,"l":2.83,"c":2.93,"v":150525},{"d":"1980-07-02","o":2.91,"h":2.91,"l":2.87,"c":2.91,"v":43875},{"d":"1980-07-03","o":2.91,"h":3,"l":2.91,"c":3,"v":56700},{"d":"1980-07-07","o":3,"h":3.06,"l":2.98,"c":3.02,"v":111375},{"d":"1980-07-08","o":2.98,"h":2.98,"l":2.94,"c":2.96,"v":110700},{"d":"1980-07-09","o":2.96,"h":3.04,"l":2.96,"c":3,"v":33075},{"d":"1980-07-10","o":2.94,"h":2.94,"l":2.91,"c":2.91,"v":70200},{"d":"1980-07-11","o":2.89,"h":2.89,"l":2.81,"c":2.87,"v":1334475},{"d":"1980-07-14","o":2.87,"h":2.96,"l":2.81,"c":2.94,"v":256500},{"d":"1980-07-15","o":2.94,"h":2.96,"l":2.89,"c":2.91,"v":366525},{"d":"1980-07-16","o":2.91,"h":2.96,"l":2.89,"c":2.96,"v":264600},{"d":"1980-07-17","o":2.96,"h":2.96,"l":2.93,"c":2.94,"v":91125},{"d":"1980-07-18","o":2.94,"h":2.98,"l":2.93,"c":2.98,"v":193725},{"d":"1980-07-21","o":2.98,"h":2.98,"l":2.94,"c":2.96,"v":44550},{"d":"1980-07-22","o":2.96,"h":2.98,"l":2.93,"c":2.94,"v":284850},{"d":"1980-07-23","o":2.93,"h":2.93,"l":2.87,"c":2.93,"v":141750},{"d":"1980-07-24","o":2.93,"h":2.94,"l":2.89,"c":2.91,"v":168750},{"d":"1980-07-25","o":2.91,"h":2.96,"l":2.91,"c":2.93,"v":58725},{"d":"1980-07-28","o":2.93,"h":2.93,"l":2.89,"c":2.91,"v":58050},{"d":"1980-07-29","o":2.91,"h":2.93,"l":2.91,"c":2.93,"v":39825},{"d":"1980-07-30","o":2.93,"h":2.96,"l":2.93,"c":2.94,"v":452925},{"d":"1980-07-31","o":2.94,"h":2.94,"l":2.89,"c":2.91,"v":117450},{"d":"1980-08-01","o":2.91,"h":2.91,"l":2.85,"c":2.87,"v":112725},{"d":"1980-08-04","o":2.87,"h":2.93,"l":2.87,"c":2.93,"v":80325},{"d":"1980-08-05","o":2.93,"h":2.94,"l":2.91,"c":2.91,"v":74925},{"d":"1980-08-06","o":2.89,"h":2.89,"l":2.85,"c":2.89,"v":104625},{"d":"1980-08-07","o":2.89,"h":2.89,"l":2.83,"c":2.89,"v":139725},{"d":"1980-08-08","o":2.93,"h":2.96,"l":2.93,"c":2.94,"v":342900},{"d":"1980-08-11","o":2.94,"h":2.96,"l":2.93,"c":2.93,"v":56025},{"d":"1980-08-12","o":2.93,"h":2.94,"l":2.91,"c":2.93,"v":97200},{"d":"1980-08-13","o":2.93,"h":2.98,"l":2.91,"c":2.96,"v":340200},{"d":"1980-08-14","o":2.94,"h":2.94,"l":2.93,"c":2.94,"v":72225},{"d":"1980-08-15","o":2.94,"h":3,"l":2.94,"c":3,"v":178875},{"d":"1980-08-18","o":3,"h":3,"l":2.94,"c":2.98,"v":71550},{"d":"1980-08-19","o":2.98,"h":2.98,"l":2.93,"c":2.98,"v":68175},{"d":"1980-08-20","o":2.98,"h":3,"l":2.94,"c":2.94,"v":56700},{"d":"1980-08-21","o":2.94,"h":2.98,"l":2.94,"c":2.96,"v":238950},{"d":"1980-08-22","o":2.96,"h":2.98,"l":2.93,"c":2.96,"v":122175},{"d":"1980-08-25","o":2.96,"h":2.96,"l":2.93,"c":2.94,"v":37800},{"d":"1980-08-26","o":2.94,"h":2.98,"l":2.93,"c":2.93,"v":89100},{"d":"1980-08-27","o":2.93,"h":2.96,"l":2.93,"c":2.94,"v":87750},{"d":"1980-08-28","o":2.94,"h":2.94,"l":2.91,"c":2.91,"v":87750},{"d":"1980-08-29","o":2.91,"h":2.91,"l":2.83,"c":2.85,"v":109350},{"d":"1980-09-02","o":2.85,"h":2.89,"l":2.85,"c":2.87,"v":43875},{"d":"1980-09-03","o":2.87,"h":2.89,"l":2.83,"c":2.89,"v":133650},{"d":"1980-09-04","o":2.89,"h":2.94,"l":2.87,"c":2.87,"v":188325},{"d":"1980-09-05","o":2.87,"h":2.89,"l":2.83,"c":2.85,"v":136350},{"d":"1980-09-08","o":2.85,"h":2.91,"l":2.83,"c":2.87,"v":999000},{"d":"1980-09-09","o":2.87,"h":2.93,"l":2.85,"c":2.89,"v":84375},{"d":"1980-09-10","o":2.89,"h":2.94,"l":2.89,"c":2.89,"v":107325},{"d":"1980-09-11","o":2.89,"h":2.93,"l":2.87,"c":2.91,"v":108675},{"d":"1980-09-12","o":2.91,"h":2.93,"l":2.89,"c":2.91,"v":42525},{"d":"1980-09-15","o":2.91,"h":2.91,"l":2.87,"c":2.89,"v":62100},{"d":"1980-09-16","o":2.89,"h":2.93,"l":2.89,"c":2.91,"v":77625},{"d":"1980-09-17","o":2.91,"h":2.91,"l":2.87,"c":2.89,"v":91800},{"d":"1980-09-18","o":2.89,"h":2.93,"l":2.87,"c":2.87,"v":230175},{"d":"1980-09-19","o":2.87,"h":2.89,"l":2.83,"c":2.83,"v":70200},{"d":"1980-09-22","o":2.83,"h":2.91,"l":2.83,"c":2.89,"v":139725},{"d":"1980-09-23","o":2.89,"h":2.91,"l":2.85,"c":2.85,"v":152550},{"d":"1980-09-24","o":2.85,"h":2.85,"l":2.81,"c":2.83,"v":43200},{"d":"1980-09-25","o":2.87,"h":2.91,"l":2.87,"c":2.89,"v":356400},{"d":"1980-09-26","o":2.89,"h":2.91,"l":2.89,"c":2.91,"v":122850},{"d":"1980-09-29","o":2.89,"h":2.89,"l":2.78,"c":2.78,"v":118800},{"d":"1980-09-30","o":2.78,"h":2.87,"l":2.78,"c":2.83,"v":271350},{"d":"1980-10-01","o":2.83,"h":2.85,"l":2.8,"c":2.8,"v":222750},{"d":"1980-10-02","o":2.8,"h":2.83,"l":2.8,"c":2.8,"v":100575},{"d":"1980-10-03","o":2.81,"h":2.93,"l":2.81,"c":2.89,"v":276075},{"d":"1980-10-06","o":2.89,"h":2.89,"l":2.78,"c":2.8,"v":226800},{"d":"1980-10-07","o":2.8,"h":2.87,"l":2.78,"c":2.87,"v":230175},{"d":"1980-10-08","o":2.87,"h":2.87,"l":2.83,"c":2.83,"v":386100},{"d":"1980-10-09","o":2.83,"h":2.87,"l":2.81,"c":2.87,"v":270675},{"d":"1980-10-10","o":2.87,"h":2.87,"l":2.83,"c":2.85,"v":352350},{"d":"1980-10-13","o":2.85,"h":2.89,"l":2.83,"c":2.89,"v":23625},{"d":"1980-10-14","o":2.91,"h":2.94,"l":2.91,"c":2.93,"v":227475},{"d":"1980-10-15","o":2.93,"h":2.93,"l":2.89,"c":2.89,"v":75600},{"d":"1980-10-16","o":2.89,"h":2.93,"l":2.83,"c":2.85,"v":245025},{"d":"1980-10-17","o":2.85,"h":2.87,"l":2.81,"c":2.81,"v":176175},{"d":"1980-10-20","o":2.81,"h":2.89,"l":2.81,"c":2.89,"v":49275},{"d":"1980-10-21","o":2.89,"h":2.91,"l":2.87,"c":2.87,"v":72225},{"d":"1980-10-22","o":2.87,"h":2.87,"l":2.8,"c":2.87,"v":45225},{"d":"1980-10-23","o":2.87,"h":2.87,"l":2.78,"c":2.78,"v":75600},{"d":"1980-10-24","o":2.78,"h":2.78,"l":2.76,"c":2.78,"v":82350},{"d":"1980-10-27","o":2.78,"h":2.8,"l":2.76,"c":2.78,"v":38475},{"d":"1980-10-28","o":2.78,"h":2.8,"l":2.74,"c":2.76,"v":172125},{"d":"1980-10-29","o":2.76,"h":2.78,"l":2.74,"c":2.76,"v":59400},{"d":"1980-10-30","o":2.76,"h":2.78,"l":2.74,"c":2.74,"v":70200},{"d":"1980-10-31","o":2.74,"h":2.74,"l":2.7,"c":2.72,"v":57375},{"d":"1980-11-03","o":2.72,"h":2.74,"l":2.7,"c":2.72,"v":126225},{"d":"1980-11-05","o":2.72,"h":2.8,"l":2.72,"c":2.74,"v":93150},{"d":"1980-11-06","o":2.72,"h":2.72,"l":2.52,"c":2.57,"v":392850},{"d":"1980-11-07","o":2.57,"h":2.67,"l":2.52,"c":2.67,"v":185625},{"d":"1980-11-10","o":2.67,"h":2.69,"l":2.56,"c":2.59,"v":258525},{"d":"1980-11-11","o":2.59,"h":2.65,"l":2.59,"c":2.63,"v":349650},{"d":"1980-11-12","o":2.65,"h":2.72,"l":2.65,"c":2.7,"v":288225},{"d":"1980-11-13","o":2.7,"h":2.72,"l":2.69,"c":2.7,"v":132975},{"d":"1980-11-14","o":2.7,"h":2.7,"l":2.65,"c":2.69,"v":247050},{"d":"1980-11-17","o":2.67,"h":2.67,"l":2.57,"c":2.65,"v":165375},{"d":"1980-11-18","o":2.65,"h":2.65,"l":2.59,"c":2.59,"v":72900},{"d":"1980-11-19","o":2.59,"h":2.65,"l":2.57,"c":2.61,"v":261225},{"d":"1980-11-20","o":2.61,"h":2.65,"l":2.61,"c":2.65,"v":288225},{"d":"1980-11-21","o":2.65,"h":2.65,"l":2.57,"c":2.59,"v":359775},{"d":"1980-11-24","o":2.59,"h":2.59,"l":2.54,"c":2.59,"v":348300},{"d":"1980-11-25","o":2.59,"h":2.65,"l":2.59,"c":2.65,"v":467100},{"d":"1980-11-26","o":2.65,"h":2.67,"l":2.59,"c":2.61,"v":165375},{"d":"1980-11-28","o":2.61,"h":2.63,"l":2.59,"c":2.61,"v":89775},{"d":"1980-12-01","o":2.61,"h":2.63,"l":2.59,"c":2.59,"v":114075},{"d":"1980-12-02","o":2.59,"h":2.63,"l":2.59,"c":2.63,"v":68850},{"d":"1980-12-03","o":2.63,"h":2.63,"l":2.59,"c":2.61,"v":772875},{"d":"1980-12-04","o":2.61,"h":2.63,"l":2.59,"c":2.61,"v":75600},{"d":"1980-12-05","o":2.61,"h":2.63,"l":2.59,"c":2.59,"v":93150},{"d":"1980-12-08","o":2.59,"h":2.61,"l":2.57,"c":2.57,"v":122850},{"d":"1980-12-09","o":2.57,"h":2.61,"l":2.57,"c":2.61,"v":142425},{"d":"1980-12-10","o":2.61,"h":2.61,"l":2.56,"c":2.57,"v":483975},{"d":"1980-12-11","o":2.54,"h":2.54,"l":2.44,"c":2.5,"v":243000},{"d":"1980-12-12","o":2.5,"h":2.54,"l":2.5,"c":2.52,"v":80325},{"d":"1980-12-15","o":2.52,"h":2.59,"l":2.5,"c":2.54,"v":193050},{"d":"1980-12-16","o":2.54,"h":2.57,"l":2.54,"c":2.56,"v":238950},{"d":"1980-12-17","o":2.56,"h":2.59,"l":2.54,"c":2.56,"v":89775},{"d":"1980-12-18","o":2.56,"h":2.59,"l":2.52,"c":2.56,"v":267300},{"d":"1980-12-19","o":2.56,"h":2.57,"l":2.52,"c":2.52,"v":226800},{"d":"1980-12-22","o":2.52,"h":2.63,"l":2.48,"c":2.63,"v":118800},{"d":"1980-12-23","o":2.63,"h":2.7,"l":2.63,"c":2.63,"v":513675},{"d":"1980-12-24","o":2.63,"h":2.67,"l":2.61,"c":2.61,"v":392175},{"d":"1980-12-26","o":2.63,"h":2.67,"l":2.63,"c":2.67,"v":43875},{"d":"1980-12-29","o":2.67,"h":2.67,"l":2.61,"c":2.61,"v":193725},{"d":"1980-12-30","o":2.61,"h":2.65,"l":2.52,"c":2.63,"v":65475},{"d":"1980-12-31","o":2.63,"h":2.67,"l":2.61,"c":2.61,"v":58050},{"d":"1981-01-02","o":2.61,"h":2.63,"l":2.61,"c":2.61,"v":54000},{"d":"1981-01-05","o":2.61,"h":2.65,"l":2.61,"c":2.65,"v":103950},{"d":"1981-01-06","o":2.65,"h":2.78,"l":2.65,"c":2.72,"v":546075},{"d":"1981-01-07","o":2.69,"h":2.69,"l":2.61,"c":2.69,"v":271350},{"d":"1981-01-08","o":2.69,"h":2.72,"l":2.67,"c":2.72,"v":218025},{"d":"1981-01-09","o":2.7,"h":2.7,"l":2.65,"c":2.65,"v":93825},{"d":"1981-01-12","o":2.65,"h":2.7,"l":2.65,"c":2.65,"v":184275},{"d":"1981-01-13","o":2.65,"h":2.67,"l":2.65,"c":2.65,"v":43875},{"d":"1981-01-14","o":2.67,"h":2.72,"l":2.67,"c":2.69,"v":193725},{"d":"1981-01-15","o":2.69,"h":2.72,"l":2.69,"c":2.72,"v":39150},{"d":"1981-01-16","o":2.7,"h":2.7,"l":2.65,"c":2.65,"v":71550},{"d":"1981-01-19","o":2.65,"h":2.69,"l":2.65,"c":2.65,"v":124875},{"d":"1981-01-20","o":2.65,"h":2.67,"l":2.65,"c":2.65,"v":106650},{"d":"1981-01-21","o":2.65,"h":2.67,"l":2.61,"c":2.65,"v":39825},{"d":"1981-01-22","o":2.65,"h":2.67,"l":2.61,"c":2.65,"v":35775},{"d":"1981-01-23","o":2.67,"h":2.7,"l":2.67,"c":2.67,"v":168750},{"d":"1981-01-26","o":2.67,"h":2.69,"l":2.65,"c":2.65,"v":41175},{"d":"1981-01-27","o":2.67,"h":2.7,"l":2.67,"c":2.67,"v":285525},{"d":"1981-01-28","o":2.67,"h":2.69,"l":2.63,"c":2.65,"v":74925},{"d":"1981-01-29","o":2.65,"h":2.67,"l":2.63,"c":2.65,"v":32400},{"d":"1981-01-30","o":2.65,"h":2.67,"l":2.61,"c":2.61,"v":816750},{"d":"1981-02-02","o":2.57,"h":2.57,"l":2.5,"c":2.54,"v":101250},{"d":"1981-02-03","o":2.54,"h":2.57,"l":2.52,"c":2.56,"v":98550},{"d":"1981-02-04","o":2.56,"h":2.57,"l":2.54,"c":2.54,"v":220050},{"d":"1981-02-05","o":2.54,"h":2.57,"l":2.54,"c":2.56,"v":181575},{"d":"1981-02-06","o":2.56,"h":2.57,"l":2.54,"c":2.57,"v":57375},{"d":"1981-02-09","o":2.57,"h":2.57,"l":2.54,"c":2.54,"v":129600},{"d":"1981-02-10","o":2.54,"h":2.56,"l":2.52,"c":2.56,"v":115425},{"d":"1981-02-11","o":2.56,"h":2.56,"l":2.48,"c":2.52,"v":70200},{"d":"1981-02-12","o":2.52,"h":2.56,"l":2.52,"c":2.56,"v":91125},{"d":"1981-02-13","o":2.56,"h":2.57,"l":2.54,"c":2.56,"v":126900},{"d":"1981-02-17","o":2.56,"h":2.59,"l":2.56,"c":2.59,"v":681075},{"d":"1981-02-18","o":2.56,"h":2.56,"l":2.52,"c":2.54,"v":796500},{"d":"1981-02-19","o":2.54,"h":2.56,"l":2.54,"c":2.54,"v":125550},{"d":"1981-02-20","o":2.54,"h":2.57,"l":2.48,"c":2.48,"v":372600},{"d":"1981-02-23","o":2.52,"h":2.56,"l":2.52,"c":2.52,"v":198450},{"d":"1981-02-24","o":2.52,"h":2.56,"l":2.52,"c":2.52,"v":159300},{"d":"1981-02-25","o":2.52,"h":2.56,"l":2.48,"c":2.54,"v":247050},{"d":"1981-02-26","o":2.54,"h":2.57,"l":2.54,"c":2.54,"v":100575},{"d":"1981-02-27","o":2.57,"h":2.61,"l":2.57,"c":2.59,"v":186975},{"d":"1981-03-02","o":2.63,"h":2.69,"l":2.63,"c":2.67,"v":201150},{"d":"1981-03-03","o":2.7,"h":2.72,"l":2.7,"c":2.72,"v":160650},{"d":"1981-03-04","o":2.74,"h":2.89,"l":2.74,"c":2.85,"v":207225},{"d":"1981-03-05","o":2.85,"h":2.93,"l":2.83,"c":2.83,"v":170100},{"d":"1981-03-06","o":2.83,"h":2.87,"l":2.78,"c":2.78,"v":127575},{"d":"1981-03-09","o":2.78,"h":2.78,"l":2.69,"c":2.72,"v":532575},{"d":"1981-03-10","o":2.74,"h":2.8,"l":2.74,"c":2.74,"v":803925},{"d":"1981-03-11","o":2.74,"h":2.76,"l":2.72,"c":2.72,"v":224775},{"d":"1981-03-12","o":2.72,"h":2.78,"l":2.7,"c":2.78,"v":101250},{"d":"1981-03-13","o":2.78,"h":2.83,"l":2.74,"c":2.74,"v":301050},{"d":"1981-03-16","o":2.74,"h":2.85,"l":2.74,"c":2.85,"v":216000},{"d":"1981-03-17","o":2.85,"h":2.98,"l":2.85,"c":2.91,"v":278100},{"d":"1981-03-18","o":2.91,"h":3,"l":2.91,"c":3,"v":375300},{"d":"1981-03-19","o":3,"h":3.07,"l":2.98,"c":3.07,"v":244350},{"d":"1981-03-20","o":3.17,"h":3.3,"l":3.17,"c":3.19,"v":577125},{"d":"1981-03-23","o":3.19,"h":3.22,"l":3.13,"c":3.13,"v":203175},{"d":"1981-03-24","o":3.13,"h":3.17,"l":3.11,"c":3.11,"v":678375},{"d":"1981-03-25","o":3.11,"h":3.13,"l":3.07,"c":3.11,"v":127575},{"d":"1981-03-26","o":3.11,"h":3.22,"l":3.09,"c":3.2,"v":670950},{"d":"1981-03-27","o":3.2,"h":3.26,"l":3.11,"c":3.13,"v":185625},{"d":"1981-03-30","o":3.15,"h":3.24,"l":3.15,"c":3.19,"v":97875},{"d":"1981-03-31","o":3.19,"h":3.22,"l":3.06,"c":3.19,"v":400950},{"d":"1981-04-01","o":3.15,"h":3.15,"l":3.11,"c":3.13,"v":121500},{"d":"1981-04-02","o":3.13,"h":3.2,"l":3.13,"c":3.19,"v":826875},{"d":"1981-04-03","o":3.19,"h":3.19,"l":3.15,"c":3.19,"v":118125},{"d":"1981-04-06","o":3.19,"h":3.19,"l":3.13,"c":3.15,"v":121500},{"d":"1981-04-07","o":3.15,"h":3.15,"l":3.11,"c":3.15,"v":65475},{"d":"1981-04-08","o":3.15,"h":3.17,"l":3.11,"c":3.11,"v":318600},{"d":"1981-04-09","o":3.11,"h":3.15,"l":3.11,"c":3.11,"v":198450},{"d":"1981-04-10","o":3.11,"h":3.24,"l":3.11,"c":3.2,"v":161325},{"d":"1981-04-13","o":3.2,"h":3.24,"l":3.19,"c":3.22,"v":78975},{"d":"1981-04-14","o":3.22,"h":3.24,"l":3.22,"c":3.24,"v":139725},{"d":"1981-04-15","o":3.24,"h":3.26,"l":3.22,"c":3.24,"v":92475},{"d":"1981-04-16","o":3.24,"h":3.3,"l":3.24,"c":3.3,"v":463050},{"d":"1981-04-20","o":3.3,"h":3.31,"l":3.28,"c":3.3,"v":78300},{"d":"1981-04-21","o":3.3,"h":3.35,"l":3.28,"c":3.28,"v":128925},{"d":"1981-04-22","o":3.26,"h":3.26,"l":3.19,"c":3.19,"v":130950},{"d":"1981-04-23","o":3.19,"h":3.26,"l":3.19,"c":3.2,"v":177525},{"d":"1981-04-24","o":3.2,"h":3.24,"l":3.19,"c":3.2,"v":130950},{"d":"1981-04-27","o":3.2,"h":3.24,"l":3.17,"c":3.19,"v":268650},{"d":"1981-04-28","o":3.19,"h":3.2,"l":3.13,"c":3.13,"v":147150},{"d":"1981-04-29","o":3.13,"h":3.19,"l":3.04,"c":3.09,"v":1303425},{"d":"1981-04-30","o":3.09,"h":3.09,"l":3.06,"c":3.09,"v":149850},{"d":"1981-05-01","o":3.09,"h":3.09,"l":3.06,"c":3.06,"v":79650},{"d":"1981-05-04","o":3.04,"h":3.04,"l":2.94,"c":2.96,"v":378675},{"d":"1981-05-05","o":2.96,"h":2.96,"l":2.93,"c":2.93,"v":68850},{"d":"1981-05-06","o":2.94,"h":2.98,"l":2.94,"c":2.94,"v":155250},{"d":"1981-05-07","o":2.94,"h":3.04,"l":2.94,"c":3.04,"v":236925},{"d":"1981-05-08","o":3.02,"h":3.02,"l":2.93,"c":2.98,"v":263925},{"d":"1981-05-11","o":2.98,"h":3.04,"l":2.98,"c":3,"v":23625},{"d":"1981-05-12","o":3.02,"h":3.15,"l":3.02,"c":3.13,"v":285525},{"d":"1981-05-13","o":3.13,"h":3.17,"l":3.13,"c":3.15,"v":42525},{"d":"1981-05-14","o":3.15,"h":3.3,"l":3.15,"c":3.3,"v":151200},{"d":"1981-05-15","o":3.3,"h":3.3,"l":3.26,"c":3.26,"v":131625},{"d":"1981-05-18","o":3.26,"h":3.28,"l":3.24,"c":3.24,"v":167400},{"d":"1981-05-19","o":3.24,"h":3.28,"l":3.24,"c":3.24,"v":60075},{"d":"1981-05-20","o":3.24,"h":3.26,"l":3.22,"c":3.22,"v":206550},{"d":"1981-05-21","o":3.22,"h":3.24,"l":3.22,"c":3.22,"v":106650},{"d":"1981-05-22","o":3.22,"h":3.24,"l":3.19,"c":3.19,"v":313875},{"d":"1981-05-26","o":3.19,"h":3.22,"l":3.15,"c":3.15,"v":258525},{"d":"1981-05-27","o":3.15,"h":3.15,"l":3.09,"c":3.13,"v":205200},{"d":"1981-05-28","o":3.13,"h":3.2,"l":3.11,"c":3.15,"v":156600},{"d":"1981-05-29","o":3.15,"h":3.19,"l":3.11,"c":3.11,"v":74250},{"d":"1981-06-01","o":3.11,"h":3.2,"l":3.11,"c":3.17,"v":273375},{"d":"1981-06-02","o":3.17,"h":3.17,"l":3.06,"c":3.06,"v":165375},{"d":"1981-06-03","o":3.06,"h":3.06,"l":2.96,"c":3,"v":631800},{"d":"1981-06-04","o":3,"h":3.07,"l":2.96,"c":3.06,"v":224775},{"d":"1981-06-05","o":3.06,"h":3.13,"l":3.06,"c":3.09,"v":386775},{"d":"1981-06-08","o":3.13,"h":3.26,"l":3.13,"c":3.24,"v":437400},{"d":"1981-06-09","o":3.24,"h":3.26,"l":3.17,"c":3.19,"v":221400},{"d":"1981-06-10","o":3.19,"h":3.19,"l":3.15,"c":3.15,"v":118800},{"d":"1981-06-11","o":3.15,"h":3.24,"l":3.15,"c":3.19,"v":95175},{"d":"1981-06-12","o":3.19,"h":3.26,"l":3.17,"c":3.24,"v":64800},{"d":"1981-06-15","o":3.24,"h":3.37,"l":3.24,"c":3.33,"v":248400},{"d":"1981-06-16","o":3.35,"h":3.41,"l":3.35,"c":3.35,"v":729675},{"d":"1981-06-17","o":3.35,"h":3.41,"l":3.33,"c":3.39,"v":193725},{"d":"1981-06-18","o":3.39,"h":3.41,"l":3.35,"c":3.35,"v":159300},{"d":"1981-06-19","o":3.35,"h":3.39,"l":3.3,"c":3.3,"v":55350},{"d":"1981-06-22","o":3.3,"h":3.48,"l":3.3,"c":3.37,"v":458325},{"d":"1981-06-23","o":3.37,"h":3.39,"l":3.33,"c":3.39,"v":43875},{"d":"1981-06-24","o":3.39,"h":3.39,"l":3.35,"c":3.35,"v":27000},{"d":"1981-06-25","o":3.35,"h":3.39,"l":3.26,"c":3.26,"v":58725},{"d":"1981-06-26","o":3.26,"h":3.26,"l":3.19,"c":3.26,"v":48600},{"d":"1981-06-29","o":3.26,"h":3.3,"l":3.2,"c":3.22,"v":77625},{"d":"1981-06-30","o":3.22,"h":3.26,"l":3.15,"c":3.15,"v":42525},{"d":"1981-07-01","o":3.11,"h":3.11,"l":3.02,"c":3.02,"v":668925},{"d":"1981-07-02","o":3.02,"h":3.06,"l":2.98,"c":2.98,"v":131625},{"d":"1981-07-06","o":2.98,"h":3.15,"l":2.98,"c":3.11,"v":199800},{"d":"1981-07-07","o":3.11,"h":3.24,"l":3.11,"c":3.22,"v":65475},{"d":"1981-07-08","o":3.24,"h":3.31,"l":3.24,"c":3.28,"v":60075},{"d":"1981-07-09","o":3.28,"h":3.37,"l":3.28,"c":3.33,"v":221400},{"d":"1981-07-10","o":3.33,"h":3.33,"l":3.28,"c":3.3,"v":47925},{"d":"1981-07-13","o":3.3,"h":3.35,"l":3.28,"c":3.28,"v":54675},{"d":"1981-07-14","o":3.28,"h":3.33,"l":3.26,"c":3.33,"v":43875},{"d":"1981-07-15","o":3.33,"h":3.35,"l":3.33,"c":3.35,"v":44550},{"d":"1981-07-16","o":3.35,"h":3.37,"l":3.28,"c":3.3,"v":171450},{"d":"1981-07-17","o":3.3,"h":3.33,"l":3.28,"c":3.28,"v":24300},{"d":"1981-07-20","o":3.24,"h":3.24,"l":3.17,"c":3.19,"v":42525},{"d":"1981-07-21","o":3.15,"h":3.15,"l":3.06,"c":3.06,"v":33750},{"d":"1981-07-22","o":3.06,"h":3.13,"l":3.04,"c":3.09,"v":62100},{"d":"1981-07-23","o":3.09,"h":3.11,"l":3.06,"c":3.06,"v":75600},{"d":"1981-07-24","o":3.13,"h":3.19,"l":3.13,"c":3.17,"v":66825},{"d":"1981-07-27","o":3.17,"h":3.19,"l":3.15,"c":3.19,"v":31050},{"d":"1981-07-28","o":3.19,"h":3.2,"l":3.09,"c":3.17,"v":46575},{"d":"1981-07-29","o":3.13,"h":3.13,"l":3.09,"c":3.09,"v":31050},{"d":"1981-07-30","o":3.09,"h":3.13,"l":3.06,"c":3.07,"v":49950},{"d":"1981-07-31","o":3.07,"h":3.15,"l":3.07,"c":3.13,"v":23625},{"d":"1981-08-03","o":3.13,"h":3.24,"l":3.13,"c":3.2,"v":48600},{"d":"1981-08-04","o":3.2,"h":3.24,"l":3.17,"c":3.24,"v":72900},{"d":"1981-08-05","o":3.22,"h":3.22,"l":3.15,"c":3.15,"v":118125},{"d":"1981-08-06","o":3.15,"h":3.22,"l":3.15,"c":3.15,"v":140400},{"d":"1981-08-07","o":3.15,"h":3.17,"l":3.13,"c":3.13,"v":24300},{"d":"1981-08-10","o":3.11,"h":3.11,"l":3,"c":3.04,"v":69525},{"d":"1981-08-11","o":3.04,"h":3.19,"l":3,"c":3.15,"v":85725},{"d":"1981-08-12","o":3.15,"h":3.2,"l":3.11,"c":3.19,"v":54675},{"d":"1981-08-13","o":3.19,"h":3.19,"l":3.09,"c":3.17,"v":64800},{"d":"1981-08-14","o":3.17,"h":3.17,"l":3.11,"c":3.17,"v":104625},{"d":"1981-08-17","o":3.17,"h":3.17,"l":3.15,"c":3.15,"v":26325},{"d":"1981-08-18","o":3.13,"h":3.13,"l":3.04,"c":3.07,"v":70875},{"d":"1981-08-19","o":3.07,"h":3.07,"l":3.02,"c":3.04,"v":65475},{"d":"1981-08-20","o":3.04,"h":3.09,"l":3,"c":3.02,"v":58725},{"d":"1981-08-21","o":3.02,"h":3.07,"l":3.02,"c":3.06,"v":80325},{"d":"1981-08-24","o":3.06,"h":3.11,"l":2.98,"c":2.98,"v":124200},{"d":"1981-08-25","o":2.98,"h":3,"l":2.93,"c":3,"v":472500},{"d":"1981-08-26","o":3,"h":3.06,"l":3,"c":3.04,"v":116775},{"d":"1981-08-27","o":3.04,"h":3.07,"l":3.02,"c":3.02,"v":132975},{"d":"1981-08-28","o":3.02,"h":3.04,"l":3,"c":3.02,"v":295650},{"d":"1981-08-31","o":3.02,"h":3.06,"l":2.98,"c":3,"v":92475},{"d":"1981-09-01","o":3,"h":3.02,"l":2.93,"c":2.96,"v":369900},{"d":"1981-09-02","o":2.96,"h":2.98,"l":2.94,"c":2.96,"v":35775},{"d":"1981-09-03","o":2.96,"h":2.96,"l":2.91,"c":2.91,"v":82350},{"d":"1981-09-04","o":2.91,"h":2.91,"l":2.78,"c":2.81,"v":248400},{"d":"1981-09-08","o":2.83,"h":2.93,"l":2.83,"c":2.83,"v":301050},{"d":"1981-09-09","o":2.85,"h":2.89,"l":2.85,"c":2.89,"v":73575},{"d":"1981-09-10","o":2.93,"h":3.02,"l":2.93,"c":2.98,"v":91800},{"d":"1981-09-11","o":2.98,"h":3.04,"l":2.96,"c":3.04,"v":151200},{"d":"1981-09-14","o":3.04,"h":3.04,"l":2.98,"c":2.98,"v":100575},{"d":"1981-09-15","o":2.98,"h":3.02,"l":2.98,"c":3,"v":34425},{"d":"1981-09-16","o":3,"h":3.02,"l":2.96,"c":2.98,"v":78300},{"d":"1981-09-17","o":2.98,"h":2.98,"l":2.87,"c":2.87,"v":87075},{"d":"1981-09-18","o":2.87,"h":2.94,"l":2.87,"c":2.93,"v":81675},{"d":"1981-09-21","o":2.91,"h":2.91,"l":2.83,"c":2.91,"v":64800},{"d":"1981-09-22","o":2.93,"h":3.04,"l":2.93,"c":3,"v":290250},{"d":"1981-09-23","o":3,"h":3.02,"l":2.94,"c":2.94,"v":49950},{"d":"1981-09-24","o":2.94,"h":2.96,"l":2.91,"c":2.93,"v":183600},{"d":"1981-09-25","o":2.93,"h":2.93,"l":2.83,"c":2.83,"v":53325},{"d":"1981-09-28","o":2.83,"h":3,"l":2.69,"c":2.96,"v":233550},{"d":"1981-09-29","o":3,"h":3.11,"l":3,"c":3.11,"v":345600},{"d":"1981-09-30","o":3.11,"h":3.11,"l":3.04,"c":3.07,"v":137700},{"d":"1981-10-01","o":3.07,"h":3.07,"l":3.02,"c":3.04,"v":97200},{"d":"1981-10-02","o":3.04,"h":3.07,"l":3.02,"c":3.07,"v":76275},{"d":"1981-10-05","o":3.07,"h":3.07,"l":3.06,"c":3.06,"v":261225},{"d":"1981-10-06","o":3.06,"h":3.09,"l":3.06,"c":3.06,"v":29700},{"d":"1981-10-07","o":3.06,"h":3.11,"l":3.06,"c":3.11,"v":54000},{"d":"1981-10-08","o":3.11,"h":3.19,"l":3.11,"c":3.19,"v":43200},{"d":"1981-10-09","o":3.2,"h":3.26,"l":3.2,"c":3.24,"v":165375},{"d":"1981-10-12","o":3.24,"h":3.24,"l":3.17,"c":3.17,"v":33075},{"d":"1981-10-13","o":3.17,"h":3.17,"l":3.13,"c":3.13,"v":21600},{"d":"1981-10-14","o":3.13,"h":3.19,"l":3.11,"c":3.13,"v":65475},{"d":"1981-10-15","o":3.13,"h":3.17,"l":3.09,"c":3.09,"v":110025},{"d":"1981-10-16","o":3.09,"h":3.15,"l":3.07,"c":3.15,"v":22275},{"d":"1981-10-19","o":3.15,"h":3.19,"l":3.13,"c":3.17,"v":23625},{"d":"1981-10-20","o":3.17,"h":3.19,"l":3.13,"c":3.17,"v":141075},{"d":"1981-10-21","o":3.15,"h":3.15,"l":3.13,"c":3.13,"v":39150},{"d":"1981-10-22","o":3.13,"h":3.19,"l":3.13,"c":3.19,"v":39150},{"d":"1981-10-23","o":3.15,"h":3.15,"l":3.11,"c":3.11,"v":47250},{"d":"1981-10-26","o":3.09,"h":3.09,"l":3.02,"c":3.04,"v":128250},{"d":"1981-10-27","o":2.96,"h":2.96,"l":2.89,"c":2.89,"v":95850},{"d":"1981-10-28","o":2.93,"h":3.04,"l":2.93,"c":3.04,"v":196425},{"d":"1981-10-29","o":3.04,"h":3.15,"l":3.02,"c":3.15,"v":189675},{"d":"1981-10-30","o":3.15,"h":3.19,"l":3.13,"c":3.15,"v":83025},{"d":"1981-11-02","o":3.19,"h":3.26,"l":3.19,"c":3.24,"v":415800},{"d":"1981-11-03","o":3.24,"h":3.3,"l":3.22,"c":3.24,"v":174825},{"d":"1981-11-04","o":3.24,"h":3.28,"l":3.22,"c":3.24,"v":132975},{"d":"1981-11-05","o":3.26,"h":3.31,"l":3.26,"c":3.3,"v":34425},{"d":"1981-11-06","o":3.3,"h":3.31,"l":3.28,"c":3.28,"v":247725},{"d":"1981-11-09","o":3.33,"h":3.41,"l":3.33,"c":3.37,"v":341550},{"d":"1981-11-10","o":3.39,"h":3.44,"l":3.39,"c":3.43,"v":240300},{"d":"1981-11-11","o":3.43,"h":3.5,"l":3.43,"c":3.5,"v":116775},{"d":"1981-11-12","o":3.5,"h":3.59,"l":3.48,"c":3.56,"v":222750},{"d":"1981-11-13","o":3.56,"h":3.61,"l":3.52,"c":3.52,"v":654075},{"d":"1981-11-16","o":3.48,"h":3.48,"l":3.43,"c":3.43,"v":101250},{"d":"1981-11-17","o":3.43,"h":3.46,"l":3.39,"c":3.44,"v":761400},{"d":"1981-11-18","o":3.41,"h":3.41,"l":3.35,"c":3.41,"v":49950},{"d":"1981-11-19","o":3.41,"h":3.43,"l":3.35,"c":3.39,"v":31050},{"d":"1981-11-20","o":3.39,"h":3.41,"l":3.35,"c":3.39,"v":71550},{"d":"1981-11-23","o":3.39,"h":3.52,"l":3.39,"c":3.5,"v":201825},{"d":"1981-11-24","o":3.5,"h":3.52,"l":3.44,"c":3.44,"v":60750},{"d":"1981-11-25","o":3.44,"h":3.52,"l":3.35,"c":3.35,"v":268650},{"d":"1981-11-27","o":3.35,"h":3.37,"l":3.35,"c":3.35,"v":34425},{"d":"1981-11-30","o":3.35,"h":3.39,"l":3.33,"c":3.37,"v":149850},{"d":"1981-12-01","o":3.37,"h":3.44,"l":3.35,"c":3.39,"v":107325},{"d":"1981-12-02","o":3.39,"h":3.43,"l":3.35,"c":3.35,"v":34425},{"d":"1981-12-03","o":3.35,"h":3.39,"l":3.33,"c":3.35,"v":292275},{"d":"1981-12-04","o":3.35,"h":3.5,"l":3.35,"c":3.5,"v":62100},{"d":"1981-12-07","o":3.5,"h":3.54,"l":3.5,"c":3.5,"v":162675},{"d":"1981-12-08","o":3.5,"h":3.5,"l":3.48,"c":3.5,"v":128925},{"d":"1981-12-09","o":3.48,"h":3.48,"l":3.41,"c":3.43,"v":88425},{"d":"1981-12-10","o":3.43,"h":3.48,"l":3.39,"c":3.41,"v":75600},{"d":"1981-12-11","o":3.41,"h":3.48,"l":3.37,"c":3.37,"v":34425},{"d":"1981-12-14","o":3.37,"h":3.39,"l":3.33,"c":3.37,"v":43875},{"d":"1981-12-15","o":3.37,"h":3.41,"l":3.37,"c":3.41,"v":49275},{"d":"1981-12-16","o":3.41,"h":3.43,"l":3.41,"c":3.43,"v":116100},{"d":"1981-12-17","o":3.43,"h":3.46,"l":3.41,"c":3.43,"v":30375},{"d":"1981-12-18","o":3.43,"h":3.44,"l":3.41,"c":3.41,"v":12825},{"d":"1981-12-21","o":3.41,"h":3.44,"l":3.35,"c":3.39,"v":69525},{"d":"1981-12-22","o":3.39,"h":3.43,"l":3.35,"c":3.43,"v":112050},{"d":"1981-12-23","o":3.41,"h":3.41,"l":3.31,"c":3.41,"v":326025},{"d":"1981-12-24","o":3.41,"h":3.44,"l":3.37,"c":3.43,"v":88425},{"d":"1981-12-28","o":3.43,"h":3.43,"l":3.37,"c":3.43,"v":45225},{"d":"1981-12-29","o":3.43,"h":3.56,"l":3.43,"c":3.52,"v":141075},{"d":"1981-12-30","o":3.52,"h":3.59,"l":3.5,"c":3.56,"v":400950},{"d":"1981-12-31","o":3.56,"h":3.59,"l":3.52,"c":3.56,"v":91125},{"d":"1982-01-04","o":3.56,"h":3.59,"l":3.41,"c":3.44,"v":52650},{"d":"1982-01-05","o":3.44,"h":3.46,"l":3.41,"c":3.44,"v":22950},{"d":"1982-01-06","o":3.41,"h":3.41,"l":3.31,"c":3.33,"v":147150},{"d":"1982-01-07","o":3.33,"h":3.39,"l":3.33,"c":3.37,"v":46575},{"d":"1982-01-08","o":3.37,"h":3.39,"l":3.33,"c":3.35,"v":71550},{"d":"1982-01-11","o":3.35,"h":3.35,"l":3.3,"c":3.3,"v":82350},{"d":"1982-01-12","o":3.3,"h":3.3,"l":3.26,"c":3.26,"v":129600},{"d":"1982-01-13","o":3.26,"h":3.26,"l":3.11,"c":3.11,"v":95175},{"d":"1982-01-14","o":3.11,"h":3.24,"l":3.04,"c":3.24,"v":166050},{"d":"1982-01-15","o":3.24,"h":3.3,"l":3.22,"c":3.22,"v":60075},{"d":"1982-01-18","o":3.22,"h":3.26,"l":3.15,"c":3.22,"v":346275},{"d":"1982-01-19","o":3.22,"h":3.22,"l":3.13,"c":3.13,"v":119475},{"d":"1982-01-20","o":3.13,"h":3.2,"l":3.11,"c":3.19,"v":127575},{"d":"1982-01-21","o":3.19,"h":3.22,"l":3.13,"c":3.15,"v":103950},{"d":"1982-01-22","o":3.15,"h":3.19,"l":3.11,"c":3.11,"v":159300},{"d":"1982-01-25","o":3.11,"h":3.15,"l":3.06,"c":3.13,"v":59400},{"d":"1982-01-26","o":3.13,"h":3.19,"l":3.11,"c":3.11,"v":41850},{"d":"1982-01-27","o":3.11,"h":3.2,"l":3.06,"c":3.19,"v":66150},{"d":"1982-01-28","o":3.2,"h":3.26,"l":3.2,"c":3.24,"v":83025},{"d":"1982-01-29","o":3.24,"h":3.35,"l":3.2,"c":3.35,"v":206550},{"d":"1982-02-01","o":3.35,"h":3.35,"l":3.28,"c":3.35,"v":211275},{"d":"1982-02-02","o":3.33,"h":3.33,"l":3.26,"c":3.26,"v":290925},{"d":"1982-02-03","o":3.26,"h":3.26,"l":3.22,"c":3.26,"v":92475},{"d":"1982-02-04","o":3.26,"h":3.26,"l":3.22,"c":3.22,"v":424575},{"d":"1982-02-05","o":3.26,"h":3.31,"l":3.26,"c":3.28,"v":58050},{"d":"1982-02-08","o":3.28,"h":3.31,"l":3.24,"c":3.24,"v":58725},{"d":"1982-02-09","o":3.24,"h":3.28,"l":3.22,"c":3.24,"v":63450},{"d":"1982-02-10","o":3.24,"h":3.33,"l":3.22,"c":3.22,"v":189000},{"d":"1982-02-11","o":3.22,"h":3.3,"l":3.2,"c":3.2,"v":147825},{"d":"1982-02-12","o":3.2,"h":3.24,"l":3.19,"c":3.2,"v":280800},{"d":"1982-02-16","o":3.2,"h":3.24,"l":3.17,"c":3.19,"v":181575},{"d":"1982-02-17","o":3.19,"h":3.24,"l":3.19,"c":3.22,"v":148500},{"d":"1982-02-18","o":3.22,"h":3.26,"l":3.17,"c":3.19,"v":1360125},{"d":"1982-02-19","o":3.15,"h":3.15,"l":2.93,"c":3,"v":161325},{"d":"1982-02-22","o":3,"h":3.04,"l":2.89,"c":2.89,"v":267300},{"d":"1982-02-23","o":2.89,"h":2.94,"l":2.85,"c":2.91,"v":561600},{"d":"1982-02-24","o":2.91,"h":2.94,"l":2.89,"c":2.89,"v":305100},{"d":"1982-02-25","o":2.89,"h":2.96,"l":2.89,"c":2.89,"v":155925},{"d":"1982-02-26","o":2.89,"h":3,"l":2.89,"c":3,"v":166050},{"d":"1982-03-01","o":3,"h":3.02,"l":2.96,"c":2.98,"v":85725},{"d":"1982-03-02","o":3.02,"h":3.07,"l":3.02,"c":3.07,"v":184950},{"d":"1982-03-03","o":3.07,"h":3.07,"l":2.93,"c":2.98,"v":338175},{"d":"1982-03-04","o":2.98,"h":3,"l":2.98,"c":3,"v":112725},{"d":"1982-03-05","o":3,"h":3.02,"l":2.96,"c":2.98,"v":289575},{"d":"1982-03-08","o":2.98,"h":3,"l":2.96,"c":2.96,"v":108675},{"d":"1982-03-09","o":2.96,"h":3,"l":2.91,"c":3,"v":38475},{"d":"1982-03-10","o":3,"h":3.04,"l":2.94,"c":2.98,"v":272700},{"d":"1982-03-11","o":3,"h":3.06,"l":3,"c":3.02,"v":59400},{"d":"1982-03-12","o":3.02,"h":3.04,"l":2.96,"c":3,"v":225450},{"d":"1982-03-15","o":3,"h":3.07,"l":3,"c":3.07,"v":40500},{"d":"1982-03-16","o":3.06,"h":3.06,"l":2.98,"c":3,"v":81675},{"d":"1982-03-17","o":3,"h":3.06,"l":2.96,"c":2.98,"v":288900},{"d":"1982-03-18","o":2.98,"h":3.04,"l":2.98,"c":3,"v":326700},{"d":"1982-03-19","o":3,"h":3.07,"l":3,"c":3.06,"v":225450},{"d":"1982-03-22","o":3.06,"h":3.17,"l":3.06,"c":3.17,"v":345600},{"d":"1982-03-23","o":3.19,"h":3.24,"l":3.19,"c":3.19,"v":314550},{"d":"1982-03-24","o":3.19,"h":3.2,"l":3.13,"c":3.17,"v":83700},{"d":"1982-03-25","o":3.17,"h":3.17,"l":3.07,"c":3.07,"v":72900},{"d":"1982-03-26","o":3.07,"h":3.19,"l":3.06,"c":3.19,"v":44550},{"d":"1982-03-29","o":3.19,"h":3.19,"l":3.09,"c":3.09,"v":37800},{"d":"1982-03-30","o":3.09,"h":3.11,"l":3.06,"c":3.06,"v":187650},{"d":"1982-03-31","o":3.07,"h":3.15,"l":3.07,"c":3.13,"v":95175},{"d":"1982-04-01","o":3.13,"h":3.15,"l":3.11,"c":3.15,"v":110025},{"d":"1982-04-02","o":3.15,"h":3.17,"l":2.91,"c":3,"v":760725},{"d":"1982-04-05","o":3,"h":3.06,"l":2.93,"c":3.04,"v":107325},{"d":"1982-04-06","o":3.04,"h":3.04,"l":3,"c":3.02,"v":127575},{"d":"1982-04-07","o":3.02,"h":3.04,"l":3,"c":3,"v":324675},{"d":"1982-04-08","o":3,"h":3.09,"l":3,"c":3.09,"v":851850},{"d":"1982-04-12","o":3.09,"h":3.09,"l":3.06,"c":3.09,"v":280800},{"d":"1982-04-13","o":3.09,"h":3.17,"l":3.07,"c":3.13,"v":223425},{"d":"1982-04-14","o":3.13,"h":3.15,"l":3.09,"c":3.13,"v":179550},{"d":"1982-04-15","o":3.13,"h":3.17,"l":3.13,"c":3.15,"v":776925},{"d":"1982-04-16","o":3.15,"h":3.15,"l":3.11,"c":3.11,"v":478575},{"d":"1982-04-19","o":3.11,"h":3.15,"l":3.07,"c":3.13,"v":469800},{"d":"1982-04-20","o":3.13,"h":3.13,"l":3.07,"c":3.07,"v":291600},{"d":"1982-04-21","o":3.07,"h":3.13,"l":3.07,"c":3.09,"v":25650},{"d":"1982-04-22","o":3.09,"h":3.15,"l":3.09,"c":3.13,"v":371925},{"d":"1982-04-23","o":3.13,"h":3.19,"l":3.11,"c":3.19,"v":419850},{"d":"1982-04-26","o":3.19,"h":3.19,"l":3.15,"c":3.15,"v":85050},{"d":"1982-04-27","o":3.15,"h":3.2,"l":3.13,"c":3.2,"v":238950},{"d":"1982-04-28","o":3.19,"h":3.19,"l":3.09,"c":3.09,"v":441450},{"d":"1982-04-29","o":3.09,"h":3.11,"l":3.07,"c":3.09,"v":203175},{"d":"1982-04-30","o":3.09,"h":3.11,"l":3.06,"c":3.07,"v":177525},{"d":"1982-05-03","o":3.07,"h":3.15,"l":3.07,"c":3.07,"v":701325},{"d":"1982-05-04","o":3.09,"h":3.19,"l":3.09,"c":3.17,"v":321300},{"d":"1982-05-05","o":3.17,"h":3.26,"l":3.15,"c":3.26,"v":415125},{"d":"1982-05-06","o":3.26,"h":3.31,"l":3.26,"c":3.26,"v":255150},{"d":"1982-05-07","o":3.26,"h":3.33,"l":3.26,"c":3.33,"v":282825},{"d":"1982-05-10","o":3.35,"h":3.39,"l":3.35,"c":3.35,"v":153225},{"d":"1982-05-11","o":3.35,"h":3.41,"l":3.35,"c":3.41,"v":203175},{"d":"1982-05-12","o":3.41,"h":3.43,"l":3.37,"c":3.39,"v":585225},{"d":"1982-05-13","o":3.39,"h":3.39,"l":3.31,"c":3.31,"v":628425},{"d":"1982-05-14","o":3.31,"h":3.35,"l":3.31,"c":3.35,"v":128925},{"d":"1982-05-17","o":3.35,"h":3.35,"l":3.28,"c":3.28,"v":128250},{"d":"1982-05-18","o":3.28,"h":3.3,"l":3.26,"c":3.26,"v":122850},{"d":"1982-05-19","o":3.26,"h":3.26,"l":3.06,"c":3.07,"v":175500},{"d":"1982-05-20","o":3.07,"h":3.15,"l":3.07,"c":3.11,"v":99225},{"d":"1982-05-21","o":3.11,"h":3.24,"l":3.09,"c":3.24,"v":99225},{"d":"1982-05-24","o":3.24,"h":3.24,"l":3.15,"c":3.15,"v":101925},{"d":"1982-05-25","o":3.15,"h":3.15,"l":3.11,"c":3.13,"v":77625},{"d":"1982-05-26","o":3.13,"h":3.2,"l":3.11,"c":3.15,"v":460350},{"d":"1982-05-27","o":3.15,"h":3.19,"l":3.13,"c":3.19,"v":345600},{"d":"1982-05-28","o":3.15,"h":3.15,"l":3.11,"c":3.15,"v":139725},{"d":"1982-06-01","o":3.15,"h":3.2,"l":3.15,"c":3.17,"v":76275},{"d":"1982-06-02","o":3.17,"h":3.17,"l":3.07,"c":3.09,"v":280125},{"d":"1982-06-03","o":3.09,"h":3.15,"l":3.09,"c":3.09,"v":249075},{"d":"1982-06-04","o":3.09,"h":3.13,"l":2.98,"c":3.02,"v":1246725},{"d":"1982-06-07","o":3.02,"h":3.02,"l":2.96,"c":2.96,"v":135000},{"d":"1982-06-08","o":2.96,"h":3.02,"l":2.96,"c":3.02,"v":48600},{"d":"1982-06-09","o":3.02,"h":3.06,"l":2.93,"c":2.93,"v":282825},{"d":"1982-06-10","o":2.93,"h":2.94,"l":2.89,"c":2.91,"v":95850},{"d":"1982-06-11","o":2.93,"h":2.98,"l":2.93,"c":2.98,"v":190350},{"d":"1982-06-14","o":2.96,"h":2.96,"l":2.93,"c":2.96,"v":39150},{"d":"1982-06-15","o":2.93,"h":2.93,"l":2.87,"c":2.89,"v":321975},{"d":"1982-06-16","o":2.89,"h":2.93,"l":2.85,"c":2.85,"v":493425},{"d":"1982-06-17","o":2.85,"h":2.89,"l":2.74,"c":2.85,"v":280125},{"d":"1982-06-18","o":2.85,"h":2.89,"l":2.81,"c":2.81,"v":151875},{"d":"1982-06-21","o":2.81,"h":2.83,"l":2.78,"c":2.78,"v":146475},{"d":"1982-06-22","o":2.78,"h":2.81,"l":2.76,"c":2.8,"v":69525},{"d":"1982-06-23","o":2.8,"h":2.83,"l":2.74,"c":2.78,"v":297000},{"d":"1982-06-24","o":2.78,"h":2.8,"l":2.65,"c":2.72,"v":158625},{"d":"1982-06-25","o":2.72,"h":2.74,"l":2.67,"c":2.67,"v":116775},{"d":"1982-06-28","o":2.67,"h":2.7,"l":2.67,"c":2.7,"v":215325},{"d":"1982-06-29","o":2.7,"h":2.72,"l":2.69,"c":2.72,"v":101250},{"d":"1982-06-30","o":2.72,"h":2.74,"l":2.72,"c":2.72,"v":116100},{"d":"1982-07-01","o":2.72,"h":2.72,"l":2.63,"c":2.65,"v":443475},{"d":"1982-07-02","o":2.65,"h":2.89,"l":2.59,"c":2.89,"v":655425},{"d":"1982-07-06","o":2.87,"h":2.87,"l":2.78,"c":2.85,"v":988200},{"d":"1982-07-07","o":2.85,"h":2.87,"l":2.81,"c":2.85,"v":228150},{"d":"1982-07-08","o":2.85,"h":2.85,"l":2.78,"c":2.8,"v":473850},{"d":"1982-07-09","o":2.81,"h":2.85,"l":2.81,"c":2.81,"v":485325},{"d":"1982-07-12","o":2.83,"h":2.87,"l":2.83,"c":2.87,"v":430650},{"d":"1982-07-13","o":2.87,"h":2.87,"l":2.83,"c":2.87,"v":1036125},{"d":"1982-07-14","o":2.87,"h":2.94,"l":2.87,"c":2.94,"v":554850},{"d":"1982-07-15","o":2.94,"h":3.07,"l":2.94,"c":3.04,"v":467775},{"d":"1982-07-16","o":3.04,"h":3.13,"l":3.04,"c":3.09,"v":270675},{"d":"1982-07-19","o":3.13,"h":3.19,"l":3.13,"c":3.17,"v":450900},{"d":"1982-07-20","o":3.17,"h":3.19,"l":3.15,"c":3.17,"v":499500},{"d":"1982-07-21","o":3.17,"h":3.2,"l":3.17,"c":3.2,"v":201150},{"d":"1982-07-22","o":3.2,"h":3.26,"l":3.19,"c":3.22,"v":639225},{"d":"1982-07-23","o":3.22,"h":3.24,"l":3.19,"c":3.22,"v":179550},{"d":"1982-07-26","o":3.22,"h":3.22,"l":3.19,"c":3.22,"v":357075},{"d":"1982-07-27","o":3.2,"h":3.2,"l":3.15,"c":3.15,"v":232875},{"d":"1982-07-28","o":3.15,"h":3.15,"l":3,"c":3.04,"v":192375},{"d":"1982-07-29","o":3.04,"h":3.06,"l":2.98,"c":3.02,"v":130950},{"d":"1982-07-30","o":3.04,"h":3.09,"l":3.04,"c":3.09,"v":66825},{"d":"1982-08-02","o":3.09,"h":3.11,"l":2.98,"c":3,"v":219375},{"d":"1982-08-03","o":3,"h":3.07,"l":2.96,"c":2.98,"v":305775},{"d":"1982-08-04","o":2.98,"h":3,"l":2.91,"c":2.94,"v":105975},{"d":"1982-08-05","o":2.93,"h":2.93,"l":2.91,"c":2.91,"v":61425},{"d":"1982-08-06","o":2.91,"h":2.94,"l":2.89,"c":2.91,"v":103275},{"d":"1982-08-09","o":2.91,"h":2.91,"l":2.87,"c":2.89,"v":83700},{"d":"1982-08-10","o":2.89,"h":2.94,"l":2.87,"c":2.87,"v":4133025},{"d":"1982-08-11","o":2.81,"h":2.81,"l":2.65,"c":2.67,"v":268650},{"d":"1982-08-12","o":2.67,"h":2.8,"l":2.67,"c":2.67,"v":191025},{"d":"1982-08-13","o":2.67,"h":2.72,"l":2.67,"c":2.69,"v":213975},{"d":"1982-08-16","o":2.7,"h":2.8,"l":2.7,"c":2.78,"v":194400},{"d":"1982-08-17","o":2.78,"h":2.89,"l":2.74,"c":2.83,"v":368550},{"d":"1982-08-18","o":2.93,"h":3.06,"l":2.93,"c":2.96,"v":924075},{"d":"1982-08-19","o":2.96,"h":3.11,"l":2.96,"c":3.11,"v":160650},{"d":"1982-08-20","o":3.11,"h":3.13,"l":3.07,"c":3.11,"v":317250},{"d":"1982-08-23","o":3.11,"h":3.26,"l":3.07,"c":3.26,"v":338850},{"d":"1982-08-24","o":3.26,"h":3.26,"l":3.22,"c":3.24,"v":1112400},{"d":"1982-08-25","o":3.24,"h":3.28,"l":3.22,"c":3.28,"v":564300},{"d":"1982-08-26","o":3.28,"h":3.3,"l":3.24,"c":3.28,"v":247050},{"d":"1982-08-27","o":3.28,"h":3.28,"l":3.22,"c":3.24,"v":618975},{"d":"1982-08-30","o":3.24,"h":3.26,"l":3.17,"c":3.2,"v":288225},{"d":"1982-08-31","o":3.22,"h":3.3,"l":3.22,"c":3.22,"v":1036125},{"d":"1982-09-01","o":3.26,"h":3.39,"l":3.26,"c":3.28,"v":332100},{"d":"1982-09-02","o":3.28,"h":3.31,"l":3.19,"c":3.31,"v":208575},{"d":"1982-09-03","o":3.31,"h":3.35,"l":3.26,"c":3.28,"v":580500},{"d":"1982-09-07","o":3.28,"h":3.28,"l":3.2,"c":3.26,"v":98550},{"d":"1982-09-08","o":3.26,"h":3.31,"l":3.26,"c":3.3,"v":993600},{"d":"1982-09-09","o":3.3,"h":3.31,"l":3.22,"c":3.31,"v":199800},{"d":"1982-09-10","o":3.31,"h":3.33,"l":3.17,"c":3.19,"v":247050},{"d":"1982-09-13","o":3.19,"h":3.24,"l":3.09,"c":3.24,"v":180225},{"d":"1982-09-14","o":3.24,"h":3.43,"l":3.2,"c":3.39,"v":556875},{"d":"1982-09-15","o":3.39,"h":3.41,"l":3.31,"c":3.35,"v":455625},{"d":"1982-09-16","o":3.35,"h":3.39,"l":3.22,"c":3.39,"v":492750},{"d":"1982-09-17","o":3.35,"h":3.35,"l":3.28,"c":3.31,"v":280800},{"d":"1982-09-20","o":3.3,"h":3.3,"l":3.22,"c":3.22,"v":130275},{"d":"1982-09-21","o":3.22,"h":3.24,"l":3.2,"c":3.24,"v":1852200},{"d":"1982-09-22","o":3.24,"h":3.31,"l":3.24,"c":3.31,"v":337500},{"d":"1982-09-23","o":3.3,"h":3.3,"l":3.22,"c":3.24,"v":328050},{"d":"1982-09-24","o":3.24,"h":3.24,"l":3.2,"c":3.24,"v":65475},{"d":"1982-09-27","o":3.24,"h":3.26,"l":3.22,"c":3.24,"v":192375},{"d":"1982-09-28","o":3.24,"h":3.31,"l":3.24,"c":3.3,"v":674325},{"d":"1982-09-29","o":3.28,"h":3.28,"l":3.2,"c":3.24,"v":161325},{"d":"1982-09-30","o":3.24,"h":3.24,"l":3.2,"c":3.22,"v":213975},{"d":"1982-10-01","o":3.22,"h":3.26,"l":3.17,"c":3.26,"v":539325},{"d":"1982-10-04","o":3.24,"h":3.24,"l":3.19,"c":3.19,"v":136350},{"d":"1982-10-05","o":3.19,"h":3.3,"l":3.19,"c":3.3,"v":164700},{"d":"1982-10-06","o":3.3,"h":3.39,"l":3.26,"c":3.39,"v":1505925},{"d":"1982-10-07","o":3.48,"h":3.81,"l":3.48,"c":3.7,"v":1568700},{"d":"1982-10-08","o":3.7,"h":3.85,"l":3.67,"c":3.67,"v":1152900},{"d":"1982-10-11","o":3.69,"h":3.81,"l":3.69,"c":3.81,"v":2266650},{"d":"1982-10-12","o":3.81,"h":3.83,"l":3.65,"c":3.81,"v":815400},{"d":"1982-10-13","o":3.81,"h":3.93,"l":3.76,"c":3.93,"v":1008450},{"d":"1982-10-14","o":3.93,"h":4.13,"l":3.89,"c":3.89,"v":963900},{"d":"1982-10-15","o":3.89,"h":4,"l":3.87,"c":3.96,"v":651375},{"d":"1982-10-18","o":3.96,"h":4.07,"l":3.93,"c":4.07,"v":800550},{"d":"1982-10-19","o":4.07,"h":4.09,"l":3.96,"c":4.04,"v":623700},{"d":"1982-10-20","o":4.04,"h":4.06,"l":3.98,"c":4,"v":189675},{"d":"1982-10-21","o":4,"h":4.09,"l":4,"c":4.04,"v":1407375},{"d":"1982-10-22","o":4.04,"h":4.07,"l":3.98,"c":3.98,"v":353025},{"d":"1982-10-25","o":3.98,"h":4.02,"l":3.8,"c":3.81,"v":267300},{"d":"1982-10-26","o":3.81,"h":3.85,"l":3.72,"c":3.85,"v":142425},{"d":"1982-10-27","o":3.85,"h":4.02,"l":3.85,"c":3.98,"v":717525},{"d":"1982-10-28","o":3.98,"h":4.07,"l":3.96,"c":4.04,"v":681750},{"d":"1982-10-29","o":4,"h":4,"l":3.8,"c":3.87,"v":407025},{"d":"1982-11-01","o":3.87,"h":4.02,"l":3.8,"c":3.98,"v":227475},{"d":"1982-11-02","o":4.02,"h":4.11,"l":4.02,"c":4.04,"v":558225},{"d":"1982-11-03","o":4.04,"h":4.17,"l":4.04,"c":4.11,"v":450900},{"d":"1982-11-04","o":4.11,"h":4.22,"l":4.07,"c":4.17,"v":529200},{"d":"1982-11-05","o":4.17,"h":4.37,"l":4.17,"c":4.33,"v":1079325},{"d":"1982-11-08","o":4.33,"h":4.37,"l":4.22,"c":4.37,"v":1127925},{"d":"1982-11-09","o":4.35,"h":4.35,"l":4.22,"c":4.24,"v":959175},{"d":"1982-11-10","o":4.24,"h":4.44,"l":4.24,"c":4.26,"v":484650},{"d":"1982-11-11","o":4.26,"h":4.37,"l":4.22,"c":4.37,"v":404325},{"d":"1982-11-12","o":4.37,"h":4.44,"l":4.24,"c":4.26,"v":402300},{"d":"1982-11-15","o":4.24,"h":4.24,"l":4.13,"c":4.19,"v":637200},{"d":"1982-11-16","o":4.11,"h":4.11,"l":3.96,"c":4.06,"v":744525},{"d":"1982-11-17","o":4.06,"h":4.15,"l":4.06,"c":4.13,"v":124875},{"d":"1982-11-18","o":4.13,"h":4.33,"l":4.11,"c":4.19,"v":187650},{"d":"1982-11-19","o":4.19,"h":4.22,"l":4.04,"c":4.04,"v":93825},{"d":"1982-11-22","o":4.04,"h":4.07,"l":4,"c":4.06,"v":176175},{"d":"1982-11-23","o":4.07,"h":4.15,"l":4.07,"c":4.11,"v":458325},{"d":"1982-11-24","o":4.11,"h":4.19,"l":3.85,"c":3.91,"v":566325},{"d":"1982-11-26","o":3.91,"h":3.98,"l":3.89,"c":3.96,"v":236925},{"d":"1982-11-29","o":4.02,"h":4.07,"l":4.02,"c":4.06,"v":124875},{"d":"1982-11-30","o":4.06,"h":4.11,"l":4.02,"c":4.11,"v":166725},{"d":"1982-12-01","o":4.11,"h":4.15,"l":4.04,"c":4.04,"v":587925},{"d":"1982-12-02","o":4.04,"h":4.06,"l":3.96,"c":4,"v":462375},{"d":"1982-12-03","o":4,"h":4.02,"l":3.94,"c":3.96,"v":87750},{"d":"1982-12-06","o":3.96,"h":3.98,"l":3.93,"c":3.96,"v":66825},{"d":"1982-12-07","o":3.96,"h":4.11,"l":3.93,"c":4.07,"v":412425},{"d":"1982-12-08","o":4.07,"h":4.13,"l":4.04,"c":4.11,"v":311850},{"d":"1982-12-09","o":4.11,"h":4.19,"l":4.06,"c":4.15,"v":421200},{"d":"1982-12-10","o":4.17,"h":4.2,"l":4.17,"c":4.2,"v":366525},{"d":"1982-12-13","o":4.2,"h":4.24,"l":4.2,"c":4.24,"v":93825},{"d":"1982-12-14","o":4.24,"h":4.26,"l":4.2,"c":4.22,"v":172125},{"d":"1982-12-15","o":4.22,"h":4.3,"l":4.22,"c":4.24,"v":364500},{"d":"1982-12-16","o":4.24,"h":4.26,"l":4.15,"c":4.19,"v":376650},{"d":"1982-12-17","o":4.19,"h":4.19,"l":4.07,"c":4.13,"v":828225},{"d":"1982-12-20","o":4.13,"h":4.13,"l":3.91,"c":3.96,"v":736425},{"d":"1982-12-21","o":3.96,"h":4.06,"l":3.94,"c":4.04,"v":343575},{"d":"1982-12-22","o":4.04,"h":4.09,"l":3.98,"c":4,"v":198450},{"d":"1982-12-23","o":3.98,"h":3.98,"l":3.93,"c":3.98,"v":110700},{"d":"1982-12-27","o":3.98,"h":4.07,"l":3.96,"c":4.04,"v":101250},{"d":"1982-12-28","o":4.04,"h":4.06,"l":4.02,"c":4.04,"v":60750},{"d":"1982-12-29","o":4.04,"h":4.04,"l":3.89,"c":3.93,"v":216000},{"d":"1982-12-30","o":3.93,"h":4.09,"l":3.93,"c":4.07,"v":785700},{"d":"1982-12-31","o":4.07,"h":4.09,"l":4.06,"c":4.09,"v":45225},{"d":"1983-01-03","o":4.09,"h":4.11,"l":4.06,"c":4.06,"v":89775},{"d":"1983-01-04","o":4.06,"h":4.07,"l":4.02,"c":4.07,"v":161325},{"d":"1983-01-05","o":4.07,"h":4.09,"l":4,"c":4.09,"v":335475},{"d":"1983-01-06","o":4.09,"h":4.22,"l":4.07,"c":4.19,"v":1067850},{"d":"1983-01-07","o":4.19,"h":4.31,"l":4.19,"c":4.22,"v":1212975},{"d":"1983-01-10","o":4.22,"h":4.28,"l":4.2,"c":4.28,"v":546075},{"d":"1983-01-11","o":4.28,"h":4.31,"l":4.22,"c":4.22,"v":581850},{"d":"1983-01-12","o":4.22,"h":4.31,"l":4.22,"c":4.3,"v":633825},{"d":"1983-01-13","o":4.3,"h":4.33,"l":4.3,"c":4.3,"v":912600},{"d":"1983-01-14","o":4.3,"h":4.33,"l":4.28,"c":4.31,"v":207225},{"d":"1983-01-17","o":4.31,"h":4.48,"l":4.28,"c":4.41,"v":988875},{"d":"1983-01-18","o":4.41,"h":4.44,"l":4.35,"c":4.37,"v":99900},{"d":"1983-01-19","o":4.37,"h":4.39,"l":4.24,"c":4.31,"v":227475},{"d":"1983-01-20","o":4.31,"h":4.33,"l":4.24,"c":4.26,"v":68175},{"d":"1983-01-21","o":4.24,"h":4.24,"l":4.06,"c":4.15,"v":407700},{"d":"1983-01-24","o":4.11,"h":4.11,"l":3.96,"c":4.11,"v":610875},{"d":"1983-01-25","o":4.11,"h":4.31,"l":4.09,"c":4.3,"v":532575},{"d":"1983-01-26","o":4.3,"h":4.31,"l":4.24,"c":4.31,"v":207900},{"d":"1983-01-27","o":4.3,"h":4.3,"l":4.24,"c":4.26,"v":170100},{"d":"1983-01-28","o":4.28,"h":4.33,"l":4.28,"c":4.33,"v":407025},{"d":"1983-01-31","o":4.33,"h":4.35,"l":4.28,"c":4.3,"v":243000},{"d":"1983-02-01","o":4.3,"h":4.3,"l":4.26,"c":4.26,"v":34425},{"d":"1983-02-02","o":4.26,"h":4.37,"l":4.26,"c":4.37,"v":213300},{"d":"1983-02-03","o":4.39,"h":4.44,"l":4.39,"c":4.44,"v":409725},{"d":"1983-02-04","o":4.44,"h":4.46,"l":4.43,"c":4.43,"v":343575},{"d":"1983-02-07","o":4.43,"h":4.46,"l":4.43,"c":4.46,"v":209250},{"d":"1983-02-08","o":4.46,"h":4.48,"l":4.43,"c":4.46,"v":450225},{"d":"1983-02-09","o":4.44,"h":4.44,"l":4.41,"c":4.41,"v":365175},{"d":"1983-02-10","o":4.41,"h":4.46,"l":4.41,"c":4.41,"v":322650},{"d":"1983-02-11","o":4.41,"h":4.44,"l":4.39,"c":4.39,"v":1115100},{"d":"1983-02-14","o":4.39,"h":4.44,"l":4.37,"c":4.41,"v":198450},{"d":"1983-02-15","o":4.41,"h":4.43,"l":4.37,"c":4.41,"v":1156950},{"d":"1983-02-16","o":4.41,"h":4.41,"l":4.37,"c":4.39,"v":135000},{"d":"1983-02-17","o":4.39,"h":4.44,"l":4.37,"c":4.44,"v":275400},{"d":"1983-02-18","o":4.44,"h":4.48,"l":4.44,"c":4.48,"v":379350},{"d":"1983-02-22","o":4.48,"h":4.54,"l":4.44,"c":4.48,"v":559575},{"d":"1983-02-23","o":4.48,"h":4.56,"l":4.46,"c":4.54,"v":141075},{"d":"1983-02-24","o":4.54,"h":4.54,"l":4.46,"c":4.46,"v":395550},{"d":"1983-02-25","o":4.46,"h":4.57,"l":4.46,"c":4.56,"v":423900},{"d":"1983-02-28","o":4.56,"h":4.59,"l":4.52,"c":4.57,"v":115425},{"d":"1983-03-01","o":4.57,"h":4.59,"l":4.5,"c":4.56,"v":884250},{"d":"1983-03-02","o":4.56,"h":4.74,"l":4.54,"c":4.74,"v":1862325},{"d":"1983-03-03","o":4.74,"h":4.81,"l":4.7,"c":4.81,"v":436050},{"d":"1983-03-04","o":4.8,"h":4.8,"l":4.74,"c":4.74,"v":101925},{"d":"1983-03-07","o":4.74,"h":4.85,"l":4.74,"c":4.78,"v":280125},{"d":"1983-03-08","o":4.78,"h":4.8,"l":4.72,"c":4.76,"v":168075},{"d":"1983-03-09","o":4.76,"h":4.81,"l":4.72,"c":4.81,"v":89100},{"d":"1983-03-10","o":4.81,"h":4.89,"l":4.8,"c":4.85,"v":130275},{"d":"1983-03-11","o":4.83,"h":4.83,"l":4.76,"c":4.76,"v":127575},{"d":"1983-03-14","o":4.76,"h":4.76,"l":4.7,"c":4.76,"v":105300},{"d":"1983-03-15","o":4.74,"h":4.74,"l":4.69,"c":4.69,"v":213975},{"d":"1983-03-16","o":4.69,"h":4.72,"l":4.65,"c":4.65,"v":76275},{"d":"1983-03-17","o":4.65,"h":4.67,"l":4.61,"c":4.65,"v":190350},{"d":"1983-03-18","o":4.65,"h":4.83,"l":4.63,"c":4.83,"v":117450},{"d":"1983-03-21","o":4.81,"h":4.81,"l":4.72,"c":4.78,"v":184950},{"d":"1983-03-22","o":4.81,"h":4.85,"l":4.81,"c":4.81,"v":253125},{"d":"1983-03-23","o":4.81,"h":4.85,"l":4.76,"c":4.83,"v":121500},{"d":"1983-03-24","o":4.83,"h":4.87,"l":4.81,"c":4.83,"v":563625},{"d":"1983-03-25","o":4.83,"h":4.87,"l":4.83,"c":4.83,"v":328725},{"d":"1983-03-28","o":4.83,"h":4.83,"l":4.8,"c":4.83,"v":130275},{"d":"1983-03-29","o":4.83,"h":4.83,"l":4.76,"c":4.76,"v":78975},{"d":"1983-03-30","o":4.76,"h":4.8,"l":4.76,"c":4.76,"v":31725},{"d":"1983-03-31","o":4.78,"h":4.81,"l":4.78,"c":4.81,"v":151200},{"d":"1983-04-04","o":4.81,"h":4.89,"l":4.78,"c":4.89,"v":537300},{"d":"1983-04-05","o":4.89,"h":4.89,"l":4.85,"c":4.87,"v":140400},{"d":"1983-04-06","o":4.87,"h":4.89,"l":4.83,"c":4.83,"v":187650},{"d":"1983-04-07","o":4.81,"h":4.81,"l":4.76,"c":4.78,"v":146475},{"d":"1983-04-08","o":4.78,"h":4.83,"l":4.78,"c":4.8,"v":110700},{"d":"1983-04-11","o":4.78,"h":4.78,"l":4.74,"c":4.78,"v":170775},{"d":"1983-04-12","o":4.78,"h":4.81,"l":4.67,"c":4.74,"v":164025},{"d":"1983-04-13","o":4.74,"h":4.78,"l":4.69,"c":4.72,"v":93825},{"d":"1983-04-14","o":4.72,"h":4.87,"l":4.65,"c":4.83,"v":461025},{"d":"1983-04-15","o":4.83,"h":4.89,"l":4.83,"c":4.89,"v":270000},{"d":"1983-04-18","o":4.89,"h":4.93,"l":4.83,"c":4.91,"v":406350},{"d":"1983-04-19","o":4.93,"h":5.02,"l":4.93,"c":4.96,"v":215325},{"d":"1983-04-20","o":4.96,"h":5.07,"l":4.94,"c":5.07,"v":687825},{"d":"1983-04-21","o":5.11,"h":5.22,"l":5.11,"c":5.22,"v":340875},{"d":"1983-04-22","o":5.22,"h":5.31,"l":5.19,"c":5.22,"v":420525},{"d":"1983-04-25","o":5.22,"h":5.24,"l":5.06,"c":5.15,"v":95175},{"d":"1983-04-26","o":5.15,"h":5.19,"l":5,"c":5.19,"v":282150},{"d":"1983-04-27","o":5.19,"h":5.19,"l":5.13,"c":5.19,"v":144450},{"d":"1983-04-28","o":5.19,"h":5.2,"l":5.15,"c":5.19,"v":336825},{"d":"1983-04-29","o":5.19,"h":5.22,"l":5.15,"c":5.15,"v":596700},{"d":"1983-05-02","o":5.11,"h":5.11,"l":5.02,"c":5.02,"v":120825},{"d":"1983-05-03","o":5.02,"h":5.02,"l":4.76,"c":4.94,"v":353700},{"d":"1983-05-04","o":4.94,"h":5.02,"l":4.93,"c":4.94,"v":355050},{"d":"1983-05-05","o":4.94,"h":4.98,"l":4.94,"c":4.98,"v":815400},{"d":"1983-05-06","o":5,"h":5.13,"l":5,"c":5.13,"v":133650},{"d":"1983-05-09","o":5.13,"h":5.22,"l":5.04,"c":5.22,"v":353700},{"d":"1983-05-10","o":5.3,"h":5.33,"l":5.3,"c":5.33,"v":294975},{"d":"1983-05-11","o":5.33,"h":5.33,"l":5.3,"c":5.31,"v":206550},{"d":"1983-05-12","o":5.31,"h":5.33,"l":5.28,"c":5.33,"v":154575},{"d":"1983-05-13","o":5.33,"h":5.39,"l":5.31,"c":5.37,"v":164700},{"d":"1983-05-16","o":5.37,"h":5.37,"l":5.26,"c":5.26,"v":415800},{"d":"1983-05-17","o":5.26,"h":5.33,"l":5.26,"c":5.3,"v":85725},{"d":"1983-05-18","o":5.3,"h":5.33,"l":5.26,"c":5.28,"v":132300},{"d":"1983-05-19","o":5.28,"h":5.3,"l":5.22,"c":5.26,"v":151200},{"d":"1983-05-20","o":5.26,"h":5.3,"l":5.04,"c":5.09,"v":362475},{"d":"1983-05-23","o":5.07,"h":5.07,"l":5.02,"c":5.04,"v":247725},{"d":"1983-05-24","o":5.04,"h":5.07,"l":5,"c":5.04,"v":179550},{"d":"1983-05-25","o":5.04,"h":5.04,"l":4.94,"c":4.94,"v":120825},{"d":"1983-05-26","o":4.98,"h":5.09,"l":4.98,"c":5.09,"v":257850},{"d":"1983-05-27","o":5.09,"h":5.09,"l":4.96,"c":4.98,"v":944325},{"d":"1983-05-31","o":4.98,"h":5.02,"l":4.96,"c":4.98,"v":130950},{"d":"1983-06-01","o":4.98,"h":4.98,"l":4.85,"c":4.85,"v":159300},{"d":"1983-06-02","o":4.85,"h":4.93,"l":4.83,"c":4.87,"v":494775},{"d":"1983-06-03","o":4.87,"h":4.94,"l":4.81,"c":4.94,"v":116100},{"d":"1983-06-06","o":4.94,"h":4.96,"l":4.93,"c":4.94,"v":155925},{"d":"1983-06-07","o":4.94,"h":5,"l":4.94,"c":4.98,"v":149850},{"d":"1983-06-08","o":4.98,"h":5,"l":4.91,"c":5,"v":153225},{"d":"1983-06-09","o":4.96,"h":4.96,"l":4.93,"c":4.94,"v":74925},{"d":"1983-06-10","o":4.94,"h":5,"l":4.94,"c":5,"v":94500},{"d":"1983-06-13","o":5,"h":5.04,"l":4.96,"c":5.02,"v":94500},{"d":"1983-06-14","o":5.02,"h":5.07,"l":5,"c":5.02,"v":545400},{"d":"1983-06-15","o":5.02,"h":5.06,"l":4.93,"c":5.06,"v":118125},{"d":"1983-06-16","o":5.04,"h":5.04,"l":5,"c":5.04,"v":63450},{"d":"1983-06-17","o":5.04,"h":5.06,"l":5,"c":5.04,"v":727650},{"d":"1983-06-20","o":5.02,"h":5.02,"l":4.83,"c":4.93,"v":205200},{"d":"1983-06-21","o":4.93,"h":4.96,"l":4.8,"c":4.81,"v":260550},{"d":"1983-06-22","o":4.81,"h":4.96,"l":4.78,"c":4.87,"v":349650},{"d":"1983-06-23","o":4.87,"h":4.96,"l":4.87,"c":4.91,"v":62100},{"d":"1983-06-24","o":4.91,"h":4.93,"l":4.81,"c":4.83,"v":479925},{"d":"1983-06-27","o":4.83,"h":4.93,"l":4.83,"c":4.89,"v":1310175},{"d":"1983-06-28","o":4.89,"h":4.89,"l":4.85,"c":4.85,"v":294300},{"d":"1983-06-29","o":4.85,"h":4.94,"l":4.81,"c":4.93,"v":209925},{"d":"1983-06-30","o":4.93,"h":4.96,"l":4.89,"c":4.96,"v":315225},{"d":"1983-07-01","o":5,"h":5.11,"l":5,"c":5.11,"v":323325},{"d":"1983-07-05","o":5.11,"h":5.15,"l":5.06,"c":5.07,"v":261900},{"d":"1983-07-06","o":5.11,"h":5.17,"l":5.11,"c":5.17,"v":182250},{"d":"1983-07-07","o":5.17,"h":5.19,"l":5.17,"c":5.19,"v":297675},{"d":"1983-07-08","o":5.19,"h":5.19,"l":5.04,"c":5.07,"v":359100},{"d":"1983-07-11","o":5.07,"h":5.11,"l":4.96,"c":4.96,"v":131625},{"d":"1983-07-12","o":4.93,"h":4.93,"l":4.85,"c":4.85,"v":108675},{"d":"1983-07-13","o":4.85,"h":4.89,"l":4.83,"c":4.89,"v":257850},{"d":"1983-07-14","o":4.89,"h":4.89,"l":4.81,"c":4.83,"v":122850},{"d":"1983-07-15","o":4.78,"h":4.78,"l":4.67,"c":4.72,"v":277425},{"d":"1983-07-18","o":4.69,"h":4.69,"l":4.5,"c":4.52,"v":484650},{"d":"1983-07-19","o":4.52,"h":4.59,"l":4.48,"c":4.48,"v":368550},{"d":"1983-07-20","o":4.5,"h":4.74,"l":4.5,"c":4.74,"v":936900},{"d":"1983-07-21","o":4.74,"h":4.93,"l":4.74,"c":4.89,"v":267975},{"d":"1983-07-22","o":4.89,"h":4.89,"l":4.87,"c":4.89,"v":90450},{"d":"1983-07-25","o":4.89,"h":4.89,"l":4.83,"c":4.83,"v":128250},{"d":"1983-07-26","o":4.83,"h":4.83,"l":4.7,"c":4.7,"v":193050},{"d":"1983-07-27","o":4.7,"h":4.74,"l":4.63,"c":4.63,"v":343575},{"d":"1983-07-28","o":4.59,"h":4.59,"l":4.56,"c":4.56,"v":105300},{"d":"1983-07-29","o":4.56,"h":4.61,"l":4.39,"c":4.44,"v":357075},{"d":"1983-08-01","o":4.43,"h":4.43,"l":4.31,"c":4.35,"v":158625},{"d":"1983-08-02","o":4.35,"h":4.41,"l":4.26,"c":4.35,"v":365850},{"d":"1983-08-03","o":4.35,"h":4.5,"l":4.26,"c":4.5,"v":454275},{"d":"1983-08-04","o":4.5,"h":4.5,"l":4.35,"c":4.43,"v":210600},{"d":"1983-08-05","o":4.43,"h":4.46,"l":4.35,"c":4.35,"v":168075},{"d":"1983-08-08","o":4.35,"h":4.37,"l":4.3,"c":4.3,"v":80325},{"d":"1983-08-09","o":4.3,"h":4.52,"l":4.22,"c":4.52,"v":497475},{"d":"1983-08-10","o":4.52,"h":4.67,"l":4.52,"c":4.65,"v":778275},{"d":"1983-08-11","o":4.69,"h":4.83,"l":4.69,"c":4.83,"v":459000},{"d":"1983-08-12","o":4.83,"h":4.89,"l":4.8,"c":4.81,"v":386100},{"d":"1983-08-15","o":4.81,"h":4.89,"l":4.81,"c":4.89,"v":199800},{"d":"1983-08-16","o":4.93,"h":5.11,"l":4.93,"c":4.94,"v":268650},{"d":"1983-08-17","o":4.94,"h":5.22,"l":4.94,"c":5.19,"v":818775},{"d":"1983-08-18","o":5.19,"h":5.37,"l":5.19,"c":5.3,"v":433350},{"d":"1983-08-19","o":5.3,"h":5.3,"l":5.09,"c":5.26,"v":240300},{"d":"1983-08-22","o":5.31,"h":5.37,"l":5.31,"c":5.33,"v":734400},{"d":"1983-08-23","o":5.33,"h":5.37,"l":4.96,"c":5.04,"v":878850},{"d":"1983-08-24","o":5.04,"h":5.17,"l":5.04,"c":5.13,"v":98550},{"d":"1983-08-25","o":5.07,"h":5.07,"l":4.85,"c":5.02,"v":209250},{"d":"1983-08-26","o":5.02,"h":5.02,"l":4.96,"c":5,"v":141075},{"d":"1983-08-29","o":5,"h":5.02,"l":4.96,"c":5.02,"v":32400},{"d":"1983-08-30","o":5.02,"h":5.06,"l":5.02,"c":5.06,"v":292275},{"d":"1983-08-31","o":5.06,"h":5.07,"l":5,"c":5.02,"v":226125},{"d":"1983-09-01","o":5.04,"h":5.22,"l":5.04,"c":5.19,"v":294300},{"d":"1983-09-02","o":5.19,"h":5.22,"l":5.15,"c":5.17,"v":319275},{"d":"1983-09-06","o":5.17,"h":5.28,"l":5.17,"c":5.28,"v":132975},{"d":"1983-09-07","o":5.28,"h":5.33,"l":5.19,"c":5.19,"v":348975},{"d":"1983-09-08","o":5.2,"h":5.48,"l":5.2,"c":5.46,"v":350325},{"d":"1983-09-09","o":5.46,"h":5.48,"l":5.33,"c":5.35,"v":214650},{"d":"1983-09-12","o":5.35,"h":5.43,"l":5.35,"c":5.41,"v":99225},{"d":"1983-09-13","o":5.37,"h":5.37,"l":5.28,"c":5.37,"v":127575},{"d":"1983-09-14","o":5.37,"h":5.46,"l":5.37,"c":5.41,"v":64800},{"d":"1983-09-15","o":5.41,"h":5.44,"l":5.31,"c":5.33,"v":233550},{"d":"1983-09-16","o":5.33,"h":5.43,"l":5.24,"c":5.33,"v":198450},{"d":"1983-09-19","o":5.37,"h":5.67,"l":5.37,"c":5.67,"v":226800},{"d":"1983-09-20","o":5.63,"h":5.63,"l":5.52,"c":5.57,"v":520425},{"d":"1983-09-21","o":5.57,"h":5.67,"l":5.57,"c":5.63,"v":961200},{"d":"1983-09-22","o":5.57,"h":5.57,"l":5.52,"c":5.52,"v":735075},{"d":"1983-09-23","o":5.52,"h":5.57,"l":5.48,"c":5.56,"v":979425},{"d":"1983-09-26","o":5.56,"h":5.63,"l":5.56,"c":5.63,"v":595350},{"d":"1983-09-27","o":5.63,"h":5.63,"l":5.54,"c":5.59,"v":259875},{"d":"1983-09-28","o":5.59,"h":5.59,"l":5.56,"c":5.59,"v":266625},{"d":"1983-09-29","o":5.59,"h":5.61,"l":5.57,"c":5.59,"v":928125},{"d":"1983-09-30","o":5.59,"h":5.61,"l":5.26,"c":5.3,"v":309825},{"d":"1983-10-03","o":5.3,"h":5.41,"l":5.24,"c":5.41,"v":328050},{"d":"1983-10-04","o":5.43,"h":5.59,"l":5.43,"c":5.59,"v":173475},{"d":"1983-10-05","o":5.63,"h":5.78,"l":5.63,"c":5.74,"v":760050},{"d":"1983-10-06","o":5.74,"h":5.87,"l":5.74,"c":5.85,"v":320625},{"d":"1983-10-07","o":5.85,"h":5.89,"l":5.83,"c":5.85,"v":380025},{"d":"1983-10-10","o":5.85,"h":5.93,"l":5.83,"c":5.89,"v":267300},{"d":"1983-10-11","o":5.89,"h":5.89,"l":5.74,"c":5.74,"v":321300},{"d":"1983-10-12","o":5.74,"h":5.76,"l":5.59,"c":5.59,"v":140400},{"d":"1983-10-13","o":5.59,"h":5.7,"l":5.57,"c":5.59,"v":68850},{"d":"1983-10-14","o":5.59,"h":5.59,"l":5.56,"c":5.56,"v":100575},{"d":"1983-10-17","o":5.56,"h":5.63,"l":5.56,"c":5.57,"v":96525},{"d":"1983-10-18","o":5.57,"h":5.61,"l":5.52,"c":5.54,"v":117450},{"d":"1983-10-19","o":5.54,"h":5.61,"l":5.54,"c":5.57,"v":107325},{"d":"1983-10-20","o":5.57,"h":5.61,"l":5.54,"c":5.57,"v":95175},{"d":"1983-10-21","o":5.57,"h":5.63,"l":5.54,"c":5.63,"v":66150},{"d":"1983-10-24","o":5.59,"h":5.59,"l":5.44,"c":5.52,"v":266625},{"d":"1983-10-25","o":5.52,"h":5.54,"l":5.46,"c":5.5,"v":70200},{"d":"1983-10-26","o":5.44,"h":5.44,"l":5.37,"c":5.39,"v":75600},{"d":"1983-10-27","o":5.39,"h":5.41,"l":5.33,"c":5.35,"v":386100},{"d":"1983-10-28","o":5.35,"h":5.41,"l":5.31,"c":5.37,"v":747900},{"d":"1983-10-31","o":5.37,"h":5.43,"l":5.28,"c":5.3,"v":184950},{"d":"1983-11-01","o":5.3,"h":5.33,"l":5.19,"c":5.33,"v":596700},{"d":"1983-11-02","o":5.33,"h":5.35,"l":5.22,"c":5.33,"v":173475},{"d":"1983-11-03","o":5.39,"h":5.54,"l":5.39,"c":5.5,"v":588600},{"d":"1983-11-04","o":5.5,"h":5.61,"l":5.46,"c":5.61,"v":1628100},{"d":"1983-11-07","o":5.61,"h":5.81,"l":5.59,"c":5.78,"v":219375},{"d":"1983-11-08","o":5.78,"h":5.96,"l":5.78,"c":5.96,"v":542025},{"d":"1983-11-09","o":5.96,"h":6.07,"l":5.96,"c":6.07,"v":877500},{"d":"1983-11-10","o":6.07,"h":6.11,"l":6.06,"c":6.11,"v":374625},{"d":"1983-11-11","o":6.11,"h":6.15,"l":6.07,"c":6.07,"v":1003725},{"d":"1983-11-14","o":6.07,"h":6.22,"l":6,"c":6.22,"v":419175},{"d":"1983-11-15","o":6.22,"h":6.3,"l":6.15,"c":6.17,"v":263250},{"d":"1983-11-16","o":6.17,"h":6.22,"l":5.93,"c":6,"v":2020275},{"d":"1983-11-17","o":6,"h":6,"l":5.74,"c":5.76,"v":477900},{"d":"1983-11-18","o":5.72,"h":5.72,"l":5.56,"c":5.67,"v":561600},{"d":"1983-11-21","o":5.78,"h":5.91,"l":5.78,"c":5.83,"v":594000},{"d":"1983-11-22","o":5.85,"h":5.93,"l":5.85,"c":5.85,"v":996300},{"d":"1983-11-23","o":5.85,"h":5.93,"l":5.85,"c":5.91,"v":153225},{"d":"1983-11-25","o":5.91,"h":5.93,"l":5.89,"c":5.91,"v":95175},{"d":"1983-11-28","o":5.91,"h":5.93,"l":5.85,"c":5.89,"v":197775},{"d":"1983-11-29","o":5.89,"h":5.89,"l":5.76,"c":5.87,"v":178875},{"d":"1983-11-30","o":5.87,"h":5.87,"l":5.7,"c":5.74,"v":213975},{"d":"1983-12-01","o":5.74,"h":5.78,"l":5.63,"c":5.74,"v":148500},{"d":"1983-12-02","o":5.74,"h":5.78,"l":5.67,"c":5.72,"v":153900},{"d":"1983-12-05","o":5.72,"h":5.74,"l":5.65,"c":5.65,"v":157275},{"d":"1983-12-06","o":5.69,"h":5.83,"l":5.69,"c":5.81,"v":257850},{"d":"1983-12-07","o":5.81,"h":5.81,"l":5.76,"c":5.78,"v":141075},{"d":"1983-12-08","o":5.78,"h":5.78,"l":5.72,"c":5.72,"v":67500},{"d":"1983-12-09","o":5.72,"h":5.74,"l":5.69,"c":5.7,"v":777600},{"d":"1983-12-12","o":5.72,"h":5.81,"l":5.72,"c":5.81,"v":160650},{"d":"1983-12-13","o":5.81,"h":5.87,"l":5.74,"c":5.74,"v":236925},{"d":"1983-12-14","o":5.74,"h":5.78,"l":5.67,"c":5.69,"v":120825},{"d":"1983-12-15","o":5.69,"h":5.7,"l":5.67,"c":5.7,"v":190350},{"d":"1983-12-16","o":5.7,"h":5.76,"l":5.63,"c":5.67,"v":265275},{"d":"1983-12-19","o":5.67,"h":5.67,"l":5.57,"c":5.61,"v":95175},{"d":"1983-12-20","o":5.61,"h":5.67,"l":5.59,"c":5.63,"v":369225},{"d":"1983-12-21","o":5.67,"h":5.83,"l":5.67,"c":5.83,"v":276750},{"d":"1983-12-22","o":5.83,"h":5.96,"l":5.83,"c":5.89,"v":204525},{"d":"1983-12-23","o":5.89,"h":5.93,"l":5.85,"c":5.87,"v":56700},{"d":"1983-12-27","o":5.87,"h":5.91,"l":5.85,"c":5.89,"v":514350},{"d":"1983-12-28","o":5.89,"h":5.89,"l":5.78,"c":5.81,"v":151875},{"d":"1983-12-29","o":5.81,"h":5.85,"l":5.81,"c":5.83,"v":76275},{"d":"1983-12-30","o":5.87,"h":5.96,"l":5.87,"c":5.96,"v":119475},{"d":"1984-01-03","o":5.96,"h":5.98,"l":5.91,"c":5.96,"v":203850},{"d":"1984-01-04","o":5.96,"h":5.98,"l":5.94,"c":5.96,"v":193725},{"d":"1984-01-05","o":5.98,"h":6.44,"l":5.98,"c":6.44,"v":596700},{"d":"1984-01-06","o":6.44,"h":6.44,"l":6.15,"c":6.22,"v":729675},{"d":"1984-01-09","o":6.19,"h":6.19,"l":6.09,"c":6.17,"v":302400},{"d":"1984-01-10","o":6.17,"h":6.22,"l":6.17,"c":6.2,"v":57375},{"d":"1984-01-11","o":6.2,"h":6.26,"l":6.17,"c":6.2,"v":110700},{"d":"1984-01-12","o":6.2,"h":6.22,"l":6.17,"c":6.17,"v":85725},{"d":"1984-01-13","o":6.17,"h":6.2,"l":6.06,"c":6.15,"v":239625},{"d":"1984-01-16","o":6.15,"h":6.15,"l":6.04,"c":6.07,"v":31725},{"d":"1984-01-17","o":6.06,"h":6.06,"l":6,"c":6.04,"v":62100},{"d":"1984-01-18","o":6.04,"h":6.04,"l":5.96,"c":6,"v":81000},{"d":"1984-01-19","o":6,"h":6.11,"l":5.93,"c":5.93,"v":176850},{"d":"1984-01-20","o":5.93,"h":5.98,"l":5.89,"c":5.89,"v":290250},{"d":"1984-01-23","o":5.63,"h":5.63,"l":5.3,"c":5.33,"v":980100},{"d":"1984-01-24","o":5.33,"h":5.37,"l":5.22,"c":5.28,"v":941625},{"d":"1984-01-25","o":5.28,"h":5.43,"l":5.26,"c":5.41,"v":532575},{"d":"1984-01-26","o":5.41,"h":5.48,"l":5.33,"c":5.37,"v":141750},{"d":"1984-01-27","o":5.37,"h":5.37,"l":5.2,"c":5.24,"v":152550},{"d":"1984-01-30","o":5.24,"h":5.28,"l":5.15,"c":5.15,"v":614925},{"d":"1984-01-31","o":5.15,"h":5.17,"l":4.96,"c":5.13,"v":1308150},{"d":"1984-02-01","o":5.13,"h":5.13,"l":5.04,"c":5.04,"v":475875},{"d":"1984-02-02","o":5.04,"h":5.11,"l":4.93,"c":5.07,"v":840375},{"d":"1984-02-03","o":5.07,"h":5.11,"l":5.06,"c":5.06,"v":347625},{"d":"1984-02-06","o":5.06,"h":5.06,"l":4.78,"c":4.78,"v":1609875},{"d":"1984-02-07","o":4.78,"h":4.89,"l":4.76,"c":4.89,"v":871425},{"d":"1984-02-08","o":4.89,"h":4.89,"l":4.74,"c":4.85,"v":1088775},{"d":"1984-02-09","o":4.85,"h":4.93,"l":4.81,"c":4.85,"v":128250},{"d":"1984-02-10","o":4.85,"h":4.96,"l":4.83,"c":4.96,"v":202500},{"d":"1984-02-13","o":4.96,"h":5,"l":4.91,"c":5,"v":45225},{"d":"1984-02-14","o":5,"h":5.04,"l":4.93,"c":5,"v":60750},{"d":"1984-02-15","o":5,"h":5,"l":4.81,"c":4.83,"v":459000},{"d":"1984-02-16","o":4.83,"h":4.87,"l":4.8,"c":4.85,"v":93825},{"d":"1984-02-17","o":4.85,"h":4.87,"l":4.78,"c":4.85,"v":140400},{"d":"1984-02-21","o":4.83,"h":4.83,"l":4.63,"c":4.7,"v":457650},{"d":"1984-02-22","o":4.7,"h":4.7,"l":4.44,"c":4.7,"v":520425},{"d":"1984-02-23","o":4.7,"h":4.7,"l":4.54,"c":4.65,"v":401625},{"d":"1984-02-24","o":4.65,"h":4.85,"l":4.65,"c":4.78,"v":749925},{"d":"1984-02-27","o":4.78,"h":4.89,"l":4.74,"c":4.89,"v":720900},{"d":"1984-02-28","o":4.89,"h":4.93,"l":4.83,"c":4.85,"v":533250},{"d":"1984-02-29","o":4.85,"h":4.85,"l":4.8,"c":4.81,"v":587925},{"d":"1984-03-01","o":4.81,"h":4.87,"l":4.81,"c":4.83,"v":845775},{"d":"1984-03-02","o":4.87,"h":4.94,"l":4.87,"c":4.94,"v":174150},{"d":"1984-03-05","o":4.94,"h":4.94,"l":4.91,"c":4.93,"v":26325},{"d":"1984-03-06","o":4.93,"h":4.94,"l":4.91,"c":4.93,"v":147825},{"d":"1984-03-07","o":4.93,"h":4.96,"l":4.89,"c":4.93,"v":226800},{"d":"1984-03-08","o":4.93,"h":4.94,"l":4.89,"c":4.93,"v":133650},{"d":"1984-03-09","o":4.93,"h":4.94,"l":4.89,"c":4.94,"v":123525},{"d":"1984-03-12","o":4.94,"h":4.96,"l":4.93,"c":4.94,"v":629775},{"d":"1984-03-13","o":4.94,"h":4.94,"l":4.91,"c":4.93,"v":45900},{"d":"1984-03-14","o":4.93,"h":4.93,"l":4.83,"c":4.85,"v":87075},{"d":"1984-03-15","o":4.78,"h":4.78,"l":4.63,"c":4.74,"v":310500},{"d":"1984-03-16","o":4.74,"h":4.87,"l":4.74,"c":4.8,"v":390150},{"d":"1984-03-19","o":4.76,"h":4.76,"l":4.67,"c":4.7,"v":160650},{"d":"1984-03-20","o":4.7,"h":4.76,"l":4.7,"c":4.74,"v":240975},{"d":"1984-03-21","o":4.74,"h":4.8,"l":4.7,"c":4.74,"v":321975},{"d":"1984-03-22","o":4.74,"h":4.76,"l":4.74,"c":4.76,"v":167400},{"d":"1984-03-23","o":4.76,"h":4.78,"l":4.7,"c":4.72,"v":511650},{"d":"1984-03-26","o":4.72,"h":4.81,"l":4.69,"c":4.81,"v":811350},{"d":"1984-03-27","o":4.81,"h":4.83,"l":4.8,"c":4.81,"v":488025},{"d":"1984-03-28","o":4.81,"h":4.85,"l":4.78,"c":4.78,"v":542700},{"d":"1984-03-29","o":4.76,"h":4.76,"l":4.65,"c":4.65,"v":1161675},{"d":"1984-03-30","o":4.65,"h":4.7,"l":4.63,"c":4.7,"v":206550},{"d":"1984-04-02","o":4.7,"h":4.7,"l":4.61,"c":4.63,"v":378000},{"d":"1984-04-03","o":4.63,"h":4.65,"l":4.63,"c":4.63,"v":197775},{"d":"1984-04-04","o":4.63,"h":4.65,"l":4.59,"c":4.59,"v":215325},{"d":"1984-04-05","o":4.59,"h":4.63,"l":4.57,"c":4.57,"v":263925},{"d":"1984-04-06","o":4.54,"h":4.54,"l":4.39,"c":4.46,"v":301725},{"d":"1984-04-09","o":4.46,"h":4.5,"l":4.44,"c":4.48,"v":510300},{"d":"1984-04-10","o":4.48,"h":4.56,"l":4.48,"c":4.56,"v":254475},{"d":"1984-04-11","o":4.54,"h":4.54,"l":4.48,"c":4.48,"v":210600},{"d":"1984-04-12","o":4.48,"h":4.5,"l":4.44,"c":4.5,"v":195750},{"d":"1984-04-13","o":4.52,"h":4.57,"l":4.52,"c":4.56,"v":322650},{"d":"1984-04-16","o":4.56,"h":4.56,"l":4.5,"c":4.54,"v":110025},{"d":"1984-04-17","o":4.56,"h":4.72,"l":4.56,"c":4.67,"v":272025},{"d":"1984-04-18","o":4.69,"h":4.72,"l":4.69,"c":4.72,"v":143100},{"d":"1984-04-19","o":4.72,"h":4.78,"l":4.7,"c":4.76,"v":149850},{"d":"1984-04-23","o":4.76,"h":4.8,"l":4.7,"c":4.74,"v":143775},{"d":"1984-04-24","o":4.76,"h":4.87,"l":4.76,"c":4.87,"v":137025},{"d":"1984-04-25","o":4.87,"h":4.96,"l":4.83,"c":4.93,"v":164700},{"d":"1984-04-26","o":4.93,"h":5,"l":4.93,"c":4.94,"v":285525},{"d":"1984-04-27","o":4.94,"h":4.98,"l":4.93,"c":4.93,"v":351000},{"d":"1984-04-30","o":4.93,"h":5,"l":4.93,"c":5,"v":212625},{"d":"1984-05-01","o":5,"h":5.09,"l":5,"c":5.02,"v":454950},{"d":"1984-05-02","o":5.09,"h":5.22,"l":5.09,"c":5.17,"v":847800},{"d":"1984-05-03","o":5.17,"h":5.19,"l":5.07,"c":5.07,"v":616275},{"d":"1984-05-04","o":5.07,"h":5.11,"l":5.07,"c":5.07,"v":71550},{"d":"1984-05-07","o":5.04,"h":5.04,"l":4.93,"c":4.96,"v":155925},{"d":"1984-05-08","o":4.96,"h":5,"l":4.91,"c":4.94,"v":243000},{"d":"1984-05-09","o":4.94,"h":4.94,"l":4.85,"c":4.89,"v":338175},{"d":"1984-05-10","o":4.89,"h":4.98,"l":4.89,"c":4.98,"v":303750},{"d":"1984-05-11","o":4.98,"h":5.04,"l":4.98,"c":5,"v":130950},{"d":"1984-05-14","o":4.98,"h":4.98,"l":4.96,"c":4.96,"v":54675},{"d":"1984-05-15","o":4.96,"h":5,"l":4.96,"c":4.96,"v":267975},{"d":"1984-05-16","o":4.96,"h":4.98,"l":4.85,"c":4.89,"v":382050},{"d":"1984-05-17","o":4.89,"h":4.89,"l":4.69,"c":4.72,"v":878850},{"d":"1984-05-18","o":4.7,"h":4.7,"l":4.63,"c":4.63,"v":191700},{"d":"1984-05-21","o":4.63,"h":4.63,"l":4.44,"c":4.52,"v":161325},{"d":"1984-05-22","o":4.52,"h":4.52,"l":4.39,"c":4.44,"v":474525},{"d":"1984-05-23","o":4.44,"h":4.48,"l":4.37,"c":4.41,"v":108000},{"d":"1984-05-24","o":4.41,"h":4.41,"l":4.24,"c":4.39,"v":262575},{"d":"1984-05-25","o":4.35,"h":4.35,"l":4.24,"c":4.28,"v":129600},{"d":"1984-05-29","o":4.28,"h":4.33,"l":4.06,"c":4.07,"v":371925},{"d":"1984-05-30","o":4.07,"h":4.19,"l":4.04,"c":4.19,"v":746550},{"d":"1984-05-31","o":4.19,"h":4.37,"l":4.19,"c":4.37,"v":176850},{"d":"1984-06-01","o":4.41,"h":4.44,"l":4.41,"c":4.44,"v":542700},{"d":"1984-06-04","o":4.44,"h":4.5,"l":4.43,"c":4.48,"v":425250},{"d":"1984-06-05","o":4.46,"h":4.46,"l":4.39,"c":4.41,"v":166725},{"d":"1984-06-06","o":4.37,"h":4.37,"l":4.15,"c":4.37,"v":539325},{"d":"1984-06-07","o":4.35,"h":4.35,"l":4.3,"c":4.33,"v":106650},{"d":"1984-06-08","o":4.33,"h":4.37,"l":4.31,"c":4.31,"v":67500},{"d":"1984-06-11","o":4.33,"h":4.41,"l":4.33,"c":4.39,"v":314550},{"d":"1984-06-12","o":4.39,"h":4.44,"l":4.39,"c":4.41,"v":77625},{"d":"1984-06-13","o":4.41,"h":4.44,"l":4.41,"c":4.41,"v":135000},{"d":"1984-06-14","o":4.41,"h":4.44,"l":4.37,"c":4.43,"v":540000},{"d":"1984-06-15","o":4.43,"h":4.44,"l":4.41,"c":4.43,"v":133650},{"d":"1984-06-18","o":4.43,"h":4.52,"l":4.43,"c":4.52,"v":66150},{"d":"1984-06-19","o":4.56,"h":4.63,"l":4.56,"c":4.61,"v":91800},{"d":"1984-06-20","o":4.61,"h":4.72,"l":4.61,"c":4.72,"v":356400},{"d":"1984-06-21","o":4.72,"h":4.87,"l":4.69,"c":4.78,"v":213975},{"d":"1984-06-22","o":4.78,"h":4.81,"l":4.74,"c":4.78,"v":68850},{"d":"1984-06-25","o":4.76,"h":4.76,"l":4.65,"c":4.7,"v":407700},{"d":"1984-06-26","o":4.69,"h":4.69,"l":4.54,"c":4.56,"v":219375},{"d":"1984-06-27","o":4.56,"h":4.57,"l":4.48,"c":4.54,"v":280800},{"d":"1984-06-28","o":4.54,"h":4.57,"l":4.52,"c":4.54,"v":108675},{"d":"1984-06-29","o":4.54,"h":4.57,"l":4.43,"c":4.46,"v":89775},{"d":"1984-07-02","o":4.46,"h":4.46,"l":4.33,"c":4.37,"v":544725},{"d":"1984-07-03","o":4.37,"h":4.48,"l":4.35,"c":4.44,"v":627750},{"d":"1984-07-05","o":4.43,"h":4.43,"l":4.37,"c":4.39,"v":1330425},{"d":"1984-07-06","o":4.39,"h":4.43,"l":4.39,"c":4.43,"v":58050},{"d":"1984-07-09","o":4.43,"h":4.44,"l":4.41,"c":4.41,"v":171450},{"d":"1984-07-10","o":4.41,"h":4.43,"l":4.24,"c":4.3,"v":408375},{"d":"1984-07-11","o":4.3,"h":4.3,"l":4.17,"c":4.19,"v":685800},{"d":"1984-07-12","o":4.19,"h":4.24,"l":4.17,"c":4.24,"v":101250},{"d":"1984-07-13","o":4.24,"h":4.24,"l":4.2,"c":4.2,"v":142425},{"d":"1984-07-16","o":4.2,"h":4.24,"l":4.19,"c":4.2,"v":55350},{"d":"1984-07-17","o":4.2,"h":4.24,"l":4.2,"c":4.22,"v":116100},{"d":"1984-07-18","o":4.22,"h":4.28,"l":4.2,"c":4.22,"v":140400},{"d":"1984-07-19","o":4.22,"h":4.24,"l":4.2,"c":4.2,"v":153225},{"d":"1984-07-20","o":4.19,"h":4.19,"l":4.13,"c":4.15,"v":177525},{"d":"1984-07-23","o":4.13,"h":4.13,"l":4.07,"c":4.13,"v":137700},{"d":"1984-07-24","o":4.13,"h":4.19,"l":4.11,"c":4.15,"v":166725},{"d":"1984-07-25","o":4.13,"h":4.13,"l":4.04,"c":4.11,"v":44550},{"d":"1984-07-26","o":4.13,"h":4.15,"l":4.13,"c":4.13,"v":47250},{"d":"1984-07-27","o":4.17,"h":4.31,"l":4.17,"c":4.26,"v":284175},{"d":"1984-07-30","o":4.26,"h":4.3,"l":4.2,"c":4.2,"v":443475},{"d":"1984-07-31","o":4.2,"h":4.22,"l":4.11,"c":4.15,"v":88425},{"d":"1984-08-01","o":4.15,"h":4.41,"l":4.15,"c":4.41,"v":280125},{"d":"1984-08-02","o":4.41,"h":4.63,"l":4.41,"c":4.63,"v":484650},{"d":"1984-08-03","o":4.81,"h":5.02,"l":4.81,"c":4.91,"v":504225},{"d":"1984-08-06","o":4.91,"h":5.11,"l":4.78,"c":5,"v":442800},{"d":"1984-08-07","o":5,"h":5.04,"l":4.89,"c":4.98,"v":409050},{"d":"1984-08-08","o":4.98,"h":4.98,"l":4.89,"c":4.91,"v":140400},{"d":"1984-08-09","o":4.91,"h":5.2,"l":4.87,"c":5.19,"v":853875},{"d":"1984-08-10","o":5.19,"h":5.22,"l":5.13,"c":5.13,"v":183600},{"d":"1984-08-13","o":5.13,"h":5.15,"l":5.04,"c":5.11,"v":370575},{"d":"1984-08-14","o":5.11,"h":5.19,"l":5.09,"c":5.13,"v":103950},{"d":"1984-08-15","o":5.11,"h":5.11,"l":4.85,"c":4.85,"v":875475},{"d":"1984-08-16","o":4.89,"h":4.94,"l":4.89,"c":4.89,"v":65475},{"d":"1984-08-17","o":4.89,"h":4.96,"l":4.81,"c":4.94,"v":402300},{"d":"1984-08-20","o":4.94,"h":4.98,"l":4.89,"c":4.89,"v":101250},{"d":"1984-08-21","o":4.89,"h":5.04,"l":4.87,"c":5.04,"v":245700},{"d":"1984-08-22","o":5,"h":5,"l":4.93,"c":4.96,"v":401625},{"d":"1984-08-23","o":4.96,"h":4.96,"l":4.93,"c":4.96,"v":380700},{"d":"1984-08-24","o":4.96,"h":5.04,"l":4.96,"c":4.96,"v":107325},{"d":"1984-08-27","o":4.96,"h":4.98,"l":4.93,"c":4.93,"v":353700},{"d":"1984-08-28","o":4.93,"h":5.07,"l":4.93,"c":5.04,"v":261900},{"d":"1984-08-29","o":5.04,"h":5.15,"l":5,"c":5.04,"v":522450},{"d":"1984-08-30","o":5.04,"h":5.07,"l":4.93,"c":4.96,"v":93150},{"d":"1984-08-31","o":4.96,"h":5,"l":4.96,"c":4.98,"v":336825},{"d":"1984-09-04","o":4.98,"h":5.04,"l":4.96,"c":5,"v":140400},{"d":"1984-09-05","o":5,"h":5.04,"l":5,"c":5.02,"v":306450},{"d":"1984-09-06","o":5.04,"h":5.07,"l":5.04,"c":5.06,"v":193050},{"d":"1984-09-07","o":5.06,"h":5.09,"l":5.04,"c":5.06,"v":228825},{"d":"1984-09-10","o":5.02,"h":5.02,"l":4.98,"c":4.98,"v":381375},{"d":"1984-09-11","o":5,"h":5.09,"l":5,"c":5.04,"v":209250},{"d":"1984-09-12","o":5.04,"h":5.09,"l":5.04,"c":5.04,"v":229500},{"d":"1984-09-13","o":5.04,"h":5.11,"l":5.04,"c":5.11,"v":488025},{"d":"1984-09-14","o":5.11,"h":5.26,"l":5.11,"c":5.2,"v":216000},{"d":"1984-09-17","o":5.2,"h":5.3,"l":5.2,"c":5.24,"v":103950},{"d":"1984-09-18","o":5.24,"h":5.3,"l":5.22,"c":5.3,"v":147150},{"d":"1984-09-19","o":5.3,"h":5.33,"l":5.3,"c":5.33,"v":236925},{"d":"1984-09-20","o":5.33,"h":5.33,"l":5.28,"c":5.3,"v":847800},{"d":"1984-09-21","o":5.28,"h":5.28,"l":5.24,"c":5.26,"v":404325},{"d":"1984-09-24","o":5.26,"h":5.3,"l":5.26,"c":5.26,"v":233550},{"d":"1984-09-25","o":5.26,"h":5.28,"l":5.26,"c":5.26,"v":299700},{"d":"1984-09-26","o":5.26,"h":5.31,"l":5.26,"c":5.3,"v":45900},{"d":"1984-09-27","o":5.3,"h":5.35,"l":5.3,"c":5.33,"v":230175},{"d":"1984-09-28","o":5.33,"h":5.35,"l":5.26,"c":5.28,"v":183600},{"d":"1984-10-01","o":5.28,"h":5.33,"l":5.26,"c":5.31,"v":197100},{"d":"1984-10-02","o":5.31,"h":5.37,"l":5.26,"c":5.3,"v":1127250},{"d":"1984-10-03","o":5.28,"h":5.28,"l":5.22,"c":5.22,"v":176175},{"d":"1984-10-04","o":5.22,"h":5.24,"l":5.11,"c":5.11,"v":169425},{"d":"1984-10-05","o":5.11,"h":5.24,"l":5.04,"c":5.22,"v":205875},{"d":"1984-10-08","o":5.22,"h":5.22,"l":5.17,"c":5.19,"v":149850},{"d":"1984-10-09","o":5.13,"h":5.13,"l":5.11,"c":5.11,"v":130950},{"d":"1984-10-10","o":5.09,"h":5.09,"l":4.93,"c":5.04,"v":451575},{"d":"1984-10-11","o":5.07,"h":5.15,"l":5.07,"c":5.13,"v":58725},{"d":"1984-10-12","o":5.15,"h":5.22,"l":5.15,"c":5.22,"v":53325},{"d":"1984-10-15","o":5.22,"h":5.26,"l":5.19,"c":5.19,"v":407025},{"d":"1984-10-16","o":5.22,"h":5.31,"l":5.22,"c":5.28,"v":272025},{"d":"1984-10-17","o":5.28,"h":5.33,"l":5.28,"c":5.33,"v":158625},{"d":"1984-10-18","o":5.35,"h":5.44,"l":5.35,"c":5.43,"v":1038825},{"d":"1984-10-19","o":5.43,"h":5.5,"l":5.43,"c":5.46,"v":345600},{"d":"1984-10-22","o":5.46,"h":5.46,"l":5.41,"c":5.41,"v":693225},{"d":"1984-10-23","o":5.43,"h":5.52,"l":5.43,"c":5.52,"v":490725},{"d":"1984-10-24","o":5.52,"h":5.56,"l":5.46,"c":5.52,"v":230850},{"d":"1984-10-25","o":5.52,"h":5.56,"l":5.5,"c":5.52,"v":164025},{"d":"1984-10-26","o":5.52,"h":5.57,"l":5.52,"c":5.57,"v":469125},{"d":"1984-10-29","o":5.57,"h":5.59,"l":5.56,"c":5.56,"v":165375},{"d":"1984-10-30","o":5.56,"h":5.63,"l":5.56,"c":5.63,"v":189000},{"d":"1984-10-31","o":5.63,"h":5.69,"l":5.63,"c":5.63,"v":614925},{"d":"1984-11-01","o":5.63,"h":5.69,"l":5.63,"c":5.67,"v":594000},{"d":"1984-11-02","o":5.67,"h":5.74,"l":5.67,"c":5.69,"v":253125},{"d":"1984-11-05","o":5.69,"h":5.69,"l":5.61,"c":5.63,"v":326025},{"d":"1984-11-06","o":5.63,"h":5.63,"l":5.54,"c":5.57,"v":167400},{"d":"1984-11-07","o":5.56,"h":5.56,"l":5.46,"c":5.46,"v":151875},{"d":"1984-11-08","o":5.46,"h":5.52,"l":5.44,"c":5.44,"v":177525},{"d":"1984-11-09","o":5.44,"h":5.46,"l":5.37,"c":5.41,"v":112725},{"d":"1984-11-12","o":5.37,"h":5.37,"l":5.26,"c":5.33,"v":116100},{"d":"1984-11-13","o":5.33,"h":5.33,"l":5.28,"c":5.28,"v":104625},{"d":"1984-11-14","o":5.28,"h":5.28,"l":5.19,"c":5.26,"v":107325},{"d":"1984-11-15","o":5.24,"h":5.24,"l":5.19,"c":5.2,"v":124875},{"d":"1984-11-16","o":5.19,"h":5.19,"l":5.11,"c":5.19,"v":97875},{"d":"1984-11-19","o":5.19,"h":5.22,"l":5.15,"c":5.17,"v":118800},{"d":"1984-11-20","o":5.17,"h":5.19,"l":5.13,"c":5.15,"v":214650},{"d":"1984-11-21","o":5.15,"h":5.17,"l":5.15,"c":5.17,"v":62100},{"d":"1984-11-23","o":5.17,"h":5.17,"l":5.11,"c":5.11,"v":60750},{"d":"1984-11-26","o":5.11,"h":5.15,"l":5.09,"c":5.11,"v":74925},{"d":"1984-11-27","o":5.11,"h":5.3,"l":5.11,"c":5.26,"v":157275},{"d":"1984-11-28","o":5.26,"h":5.41,"l":5.26,"c":5.39,"v":51975},{"d":"1984-11-29","o":5.37,"h":5.37,"l":5.28,"c":5.3,"v":121500},{"d":"1984-11-30","o":5.3,"h":5.33,"l":5.3,"c":5.3,"v":127575},{"d":"1984-12-03","o":5.3,"h":5.33,"l":5.28,"c":5.28,"v":411750},{"d":"1984-12-04","o":5.28,"h":5.31,"l":5.28,"c":5.3,"v":518400},{"d":"1984-12-05","o":5.3,"h":5.33,"l":5.28,"c":5.31,"v":50625},{"d":"1984-12-06","o":5.31,"h":5.31,"l":5.3,"c":5.3,"v":61425},{"d":"1984-12-07","o":5.3,"h":5.35,"l":5.3,"c":5.3,"v":137700},{"d":"1984-12-10","o":5.3,"h":5.37,"l":5.28,"c":5.28,"v":309150},{"d":"1984-12-11","o":5.31,"h":5.39,"l":5.31,"c":5.39,"v":84375},{"d":"1984-12-12","o":5.39,"h":5.41,"l":5.35,"c":5.37,"v":27000},{"d":"1984-12-13","o":5.37,"h":5.37,"l":5.31,"c":5.37,"v":139725},{"d":"1984-12-14","o":5.35,"h":5.35,"l":5.3,"c":5.3,"v":94500},{"d":"1984-12-17","o":5.3,"h":5.31,"l":5.24,"c":5.31,"v":110700},{"d":"1984-12-18","o":5.31,"h":5.52,"l":5.28,"c":5.5,"v":321975},{"d":"1984-12-19","o":5.5,"h":5.65,"l":5.5,"c":5.54,"v":279450},{"d":"1984-12-20","o":5.54,"h":5.59,"l":5.52,"c":5.56,"v":180225},{"d":"1984-12-21","o":5.56,"h":5.63,"l":5.56,"c":5.56,"v":416475},{"d":"1984-12-24","o":5.56,"h":5.61,"l":5.56,"c":5.56,"v":86400},{"d":"1984-12-26","o":5.56,"h":5.59,"l":5.54,"c":5.54,"v":120150},{"d":"1984-12-27","o":5.54,"h":5.57,"l":5.5,"c":5.57,"v":81000},{"d":"1984-12-28","o":5.59,"h":5.67,"l":5.59,"c":5.65,"v":65475},{"d":"1984-12-31","o":5.65,"h":5.69,"l":5.63,"c":5.65,"v":80325},{"d":"1985-01-02","o":5.65,"h":5.69,"l":5.61,"c":5.63,"v":190350},{"d":"1985-01-03","o":5.63,"h":5.76,"l":5.59,"c":5.76,"v":105300},{"d":"1985-01-04","o":5.74,"h":5.74,"l":5.7,"c":5.7,"v":64125},{"d":"1985-01-07","o":5.7,"h":5.72,"l":5.63,"c":5.69,"v":68850},{"d":"1985-01-08","o":5.69,"h":5.76,"l":5.67,"c":5.76,"v":188325},{"d":"1985-01-09","o":5.76,"h":5.78,"l":5.72,"c":5.74,"v":207225},{"d":"1985-01-10","o":5.74,"h":5.85,"l":5.7,"c":5.83,"v":263250},{"d":"1985-01-11","o":5.83,"h":5.85,"l":5.81,"c":5.85,"v":419850},{"d":"1985-01-14","o":5.85,"h":5.94,"l":5.8,"c":5.91,"v":207225},{"d":"1985-01-15","o":5.91,"h":5.91,"l":5.87,"c":5.91,"v":428625},{"d":"1985-01-16","o":5.91,"h":5.94,"l":5.91,"c":5.94,"v":365850},{"d":"1985-01-17","o":5.94,"h":5.94,"l":5.85,"c":5.85,"v":704700},{"d":"1985-01-18","o":5.83,"h":5.83,"l":5.76,"c":5.78,"v":355050},{"d":"1985-01-21","o":5.78,"h":5.81,"l":5.78,"c":5.81,"v":1339200},{"d":"1985-01-22","o":5.81,"h":5.83,"l":5.69,"c":5.7,"v":347625},{"d":"1985-01-23","o":5.7,"h":5.78,"l":5.7,"c":5.78,"v":301050},{"d":"1985-01-24","o":5.78,"h":5.87,"l":5.76,"c":5.78,"v":738450},{"d":"1985-01-25","o":5.81,"h":6,"l":5.81,"c":5.96,"v":493425},{"d":"1985-01-28","o":6,"h":6.11,"l":6,"c":6.07,"v":344925},{"d":"1985-01-29","o":6.07,"h":6.09,"l":5.94,"c":5.96,"v":264600},{"d":"1985-01-30","o":5.96,"h":6.06,"l":5.96,"c":6.02,"v":544050},{"d":"1985-01-31","o":6.02,"h":6.04,"l":5.96,"c":5.98,"v":593325},{"d":"1985-02-01","o":5.98,"h":6.04,"l":5.96,"c":6.02,"v":172125},{"d":"1985-02-04","o":6.02,"h":6.13,"l":6.02,"c":6.11,"v":294975},{"d":"1985-02-05","o":6.22,"h":6.37,"l":6.22,"c":6.37,"v":513000},{"d":"1985-02-06","o":6.37,"h":6.37,"l":6.3,"c":6.31,"v":151200},{"d":"1985-02-07","o":6.33,"h":6.43,"l":6.33,"c":6.41,"v":477225},{"d":"1985-02-08","o":6.41,"h":6.41,"l":6.3,"c":6.3,"v":147825},{"d":"1985-02-11","o":6.3,"h":6.3,"l":6.2,"c":6.3,"v":225450},{"d":"1985-02-12","o":6.26,"h":6.26,"l":6.19,"c":6.19,"v":245025},{"d":"1985-02-13","o":6.22,"h":6.33,"l":6.22,"c":6.33,"v":103275},{"d":"1985-02-14","o":6.37,"h":6.49,"l":6.37,"c":6.44,"v":435375},{"d":"1985-02-15","o":6.44,"h":6.56,"l":6.41,"c":6.5,"v":670950},{"d":"1985-02-19","o":6.5,"h":6.56,"l":6.49,"c":6.49,"v":618300},{"d":"1985-02-20","o":6.49,"h":6.54,"l":6.46,"c":6.49,"v":220725},{"d":"1985-02-21","o":6.49,"h":6.5,"l":6.44,"c":6.5,"v":255825},{"d":"1985-02-22","o":6.52,"h":6.57,"l":6.52,"c":6.52,"v":179550},{"d":"1985-02-25","o":6.49,"h":6.49,"l":6.37,"c":6.37,"v":708075},{"d":"1985-02-26","o":6.37,"h":6.5,"l":6.37,"c":6.49,"v":101925},{"d":"1985-02-27","o":6.49,"h":6.5,"l":6.44,"c":6.44,"v":112050},{"d":"1985-02-28","o":6.44,"h":6.56,"l":6.41,"c":6.52,"v":394875},{"d":"1985-03-01","o":6.52,"h":6.63,"l":6.46,"c":6.63,"v":219375},{"d":"1985-03-04","o":6.63,"h":6.78,"l":6.63,"c":6.72,"v":1495125},{"d":"1985-03-05","o":6.72,"h":6.74,"l":6.56,"c":6.63,"v":450225},{"d":"1985-03-06","o":6.61,"h":6.61,"l":6.46,"c":6.52,"v":1265625},{"d":"1985-03-07","o":6.52,"h":6.52,"l":6.49,"c":6.52,"v":106650},{"d":"1985-03-08","o":6.52,"h":6.56,"l":6.49,"c":6.5,"v":134325},{"d":"1985-03-11","o":6.5,"h":6.54,"l":6.49,"c":6.49,"v":135675},{"d":"1985-03-12","o":6.49,"h":6.49,"l":6.44,"c":6.49,"v":144450},{"d":"1985-03-13","o":6.49,"h":6.54,"l":6.46,"c":6.46,"v":346275},{"d":"1985-03-14","o":6.46,"h":6.49,"l":6.37,"c":6.44,"v":182250},{"d":"1985-03-15","o":6.43,"h":6.43,"l":6.37,"c":6.37,"v":263250},{"d":"1985-03-18","o":6.33,"h":6.33,"l":6.15,"c":6.28,"v":306450},{"d":"1985-03-19","o":6.28,"h":6.31,"l":6.22,"c":6.31,"v":136350},{"d":"1985-03-20","o":6.33,"h":6.37,"l":6.33,"c":6.33,"v":432000},{"d":"1985-03-21","o":6.33,"h":6.57,"l":6.3,"c":6.46,"v":367875},{"d":"1985-03-22","o":6.46,"h":6.49,"l":6.33,"c":6.33,"v":136350},{"d":"1985-03-25","o":6.3,"h":6.3,"l":6.26,"c":6.28,"v":126900},{"d":"1985-03-26","o":6.28,"h":6.3,"l":6.26,"c":6.3,"v":60750},{"d":"1985-03-27","o":6.3,"h":6.46,"l":6.3,"c":6.46,"v":145800},{"d":"1985-03-28","o":6.49,"h":6.63,"l":6.49,"c":6.49,"v":456975},{"d":"1985-03-29","o":6.49,"h":6.52,"l":6.37,"c":6.49,"v":268650},{"d":"1985-04-01","o":6.52,"h":6.57,"l":6.52,"c":6.56,"v":157950},{"d":"1985-04-02","o":6.56,"h":6.67,"l":6.52,"c":6.54,"v":358425},{"d":"1985-04-03","o":6.52,"h":6.52,"l":6.41,"c":6.44,"v":309150},{"d":"1985-04-04","o":6.44,"h":6.46,"l":6.39,"c":6.46,"v":35775},{"d":"1985-04-08","o":6.49,"h":6.59,"l":6.49,"c":6.56,"v":318600},{"d":"1985-04-09","o":6.56,"h":6.59,"l":6.56,"c":6.59,"v":287550},{"d":"1985-04-10","o":6.61,"h":6.71,"l":6.61,"c":6.67,"v":174825},{"d":"1985-04-11","o":6.67,"h":6.69,"l":6.59,"c":6.59,"v":62775},{"d":"1985-04-12","o":6.59,"h":6.59,"l":6.5,"c":6.56,"v":174150},{"d":"1985-04-15","o":6.56,"h":6.59,"l":6.54,"c":6.57,"v":93150},{"d":"1985-04-16","o":6.57,"h":6.59,"l":6.52,"c":6.57,"v":58725},{"d":"1985-04-17","o":6.57,"h":6.63,"l":6.57,"c":6.57,"v":375975},{"d":"1985-04-18","o":6.57,"h":6.65,"l":6.56,"c":6.56,"v":159975},{"d":"1985-04-19","o":6.56,"h":6.57,"l":6.5,"c":6.57,"v":160650},{"d":"1985-04-22","o":6.56,"h":6.56,"l":6.49,"c":6.49,"v":155250},{"d":"1985-04-23","o":6.46,"h":6.46,"l":6.33,"c":6.46,"v":134325},{"d":"1985-04-24","o":6.46,"h":6.52,"l":6.41,"c":6.52,"v":604125},{"d":"1985-04-25","o":6.52,"h":6.59,"l":6.5,"c":6.56,"v":291600},{"d":"1985-04-26","o":6.57,"h":6.63,"l":6.57,"c":6.59,"v":243000},{"d":"1985-04-29","o":6.59,"h":6.63,"l":6.57,"c":6.59,"v":231525},{"d":"1985-04-30","o":6.59,"h":6.61,"l":6.56,"c":6.57,"v":77625},{"d":"1985-05-01","o":6.57,"h":6.61,"l":6.57,"c":6.57,"v":88425},{"d":"1985-05-02","o":6.57,"h":6.59,"l":6.54,"c":6.59,"v":96525},{"d":"1985-05-03","o":6.59,"h":6.61,"l":6.56,"c":6.57,"v":386100},{"d":"1985-05-06","o":6.59,"h":6.67,"l":6.59,"c":6.63,"v":119475},{"d":"1985-05-07","o":6.65,"h":6.71,"l":6.65,"c":6.71,"v":657450},{"d":"1985-05-08","o":6.74,"h":6.94,"l":6.74,"c":6.94,"v":344925},{"d":"1985-05-09","o":6.94,"h":6.94,"l":6.81,"c":6.81,"v":167400},{"d":"1985-05-10","o":6.89,"h":7.11,"l":6.89,"c":7.04,"v":384750},{"d":"1985-05-13","o":7.04,"h":7.16,"l":7.04,"c":7.07,"v":221400},{"d":"1985-05-14","o":7.07,"h":7.17,"l":7.07,"c":7.11,"v":156600},{"d":"1985-05-15","o":7.07,"h":7.07,"l":7,"c":7,"v":278100},{"d":"1985-05-16","o":7,"h":7.09,"l":7,"c":7.04,"v":137025},{"d":"1985-05-17","o":7.04,"h":7.11,"l":7,"c":7.09,"v":77625},{"d":"1985-05-20","o":7.13,"h":7.19,"l":7.13,"c":7.19,"v":145125},{"d":"1985-05-21","o":7.19,"h":7.22,"l":7.04,"c":7.09,"v":94500},{"d":"1985-05-22","o":7.09,"h":7.09,"l":7.04,"c":7.06,"v":138375},{"d":"1985-05-23","o":7.07,"h":7.13,"l":7.07,"c":7.13,"v":68850},{"d":"1985-05-24","o":7.11,"h":7.11,"l":7.07,"c":7.11,"v":186300},{"d":"1985-05-28","o":7.13,"h":7.17,"l":7.13,"c":7.17,"v":132975},{"d":"1985-05-29","o":7.17,"h":7.19,"l":7.07,"c":7.07,"v":442125},{"d":"1985-05-30","o":7.07,"h":7.07,"l":7.04,"c":7.07,"v":180900},{"d":"1985-05-31","o":7.07,"h":7.07,"l":7.04,"c":7.07,"v":114750},{"d":"1985-06-03","o":7.07,"h":7.16,"l":7.04,"c":7.11,"v":71550},{"d":"1985-06-04","o":7.11,"h":7.17,"l":7.11,"c":7.13,"v":63450},{"d":"1985-06-05","o":7.16,"h":7.3,"l":7.16,"c":7.26,"v":73575},{"d":"1985-06-06","o":7.26,"h":7.26,"l":7.19,"c":7.26,"v":147825},{"d":"1985-06-07","o":7.26,"h":7.31,"l":7.26,"c":7.26,"v":143775},{"d":"1985-06-10","o":7.22,"h":7.22,"l":7.19,"c":7.22,"v":35775},{"d":"1985-06-11","o":7.22,"h":7.22,"l":7.19,"c":7.19,"v":41175},{"d":"1985-06-12","o":7.19,"h":7.33,"l":7.19,"c":7.3,"v":250425},{"d":"1985-06-13","o":7.28,"h":7.28,"l":7.07,"c":7.11,"v":1057725},{"d":"1985-06-14","o":7.09,"h":7.09,"l":7.04,"c":7.06,"v":141075},{"d":"1985-06-17","o":7.06,"h":7.06,"l":7,"c":7.02,"v":228150},{"d":"1985-06-18","o":7.02,"h":7.04,"l":6.96,"c":7.04,"v":93825},{"d":"1985-06-19","o":7.04,"h":7.07,"l":7.02,"c":7.04,"v":645975},{"d":"1985-06-20","o":7.04,"h":7.07,"l":6.96,"c":6.96,"v":433350},{"d":"1985-06-21","o":6.96,"h":6.96,"l":6.91,"c":6.96,"v":94500},{"d":"1985-06-24","o":6.96,"h":7,"l":6.94,"c":6.98,"v":408375},{"d":"1985-06-25","o":6.98,"h":7.07,"l":6.98,"c":7.07,"v":59400},{"d":"1985-06-26","o":7.07,"h":7.11,"l":7.04,"c":7.11,"v":171450},{"d":"1985-06-27","o":7.16,"h":7.26,"l":7.16,"c":7.19,"v":720225},{"d":"1985-06-28","o":7.16,"h":7.16,"l":7.07,"c":7.16,"v":538650},{"d":"1985-07-01","o":7.16,"h":7.26,"l":7.16,"c":7.22,"v":259875},{"d":"1985-07-02","o":7.22,"h":7.28,"l":7.22,"c":7.26,"v":224100},{"d":"1985-07-03","o":7.26,"h":7.3,"l":7.19,"c":7.19,"v":319950},{"d":"1985-07-05","o":7.19,"h":7.24,"l":7.19,"c":7.22,"v":45225},{"d":"1985-07-08","o":7.22,"h":7.26,"l":7.22,"c":7.26,"v":108000},{"d":"1985-07-09","o":7.26,"h":7.33,"l":7.22,"c":7.28,"v":369225},{"d":"1985-07-10","o":7.28,"h":7.38,"l":7.26,"c":7.3,"v":178200},{"d":"1985-07-11","o":7.3,"h":7.38,"l":7.19,"c":7.31,"v":388125},{"d":"1985-07-12","o":7.31,"h":7.41,"l":7.31,"c":7.33,"v":621675},{"d":"1985-07-15","o":7.33,"h":7.38,"l":7.33,"c":7.38,"v":711450},{"d":"1985-07-16","o":7.38,"h":7.38,"l":7.3,"c":7.3,"v":166050},{"d":"1985-07-17","o":7.33,"h":7.38,"l":7.33,"c":7.33,"v":513675},{"d":"1985-07-18","o":7.33,"h":7.38,"l":7.31,"c":7.33,"v":208575},{"d":"1985-07-19","o":7.33,"h":7.38,"l":7.22,"c":7.33,"v":254475},{"d":"1985-07-22","o":7.31,"h":7.31,"l":7.22,"c":7.26,"v":118800},{"d":"1985-07-23","o":7.26,"h":7.38,"l":7.26,"c":7.26,"v":931500},{"d":"1985-07-24","o":7.24,"h":7.24,"l":7.11,"c":7.19,"v":463050},{"d":"1985-07-25","o":7.19,"h":7.22,"l":6.89,"c":7.07,"v":164700},{"d":"1985-07-26","o":7.07,"h":7.09,"l":6.98,"c":7.06,"v":1205550},{"d":"1985-07-29","o":7.06,"h":7.11,"l":7.02,"c":7.02,"v":101925},{"d":"1985-07-30","o":7,"h":7,"l":6.94,"c":6.94,"v":406350},{"d":"1985-07-31","o":6.94,"h":7.04,"l":6.94,"c":7,"v":182925},{"d":"1985-08-01","o":7,"h":7.07,"l":6.98,"c":7.07,"v":109350},{"d":"1985-08-02","o":7.07,"h":7.09,"l":7.06,"c":7.06,"v":120150},{"d":"1985-08-05","o":7.06,"h":7.16,"l":7.06,"c":7.11,"v":242325},{"d":"1985-08-06","o":7.13,"h":7.17,"l":7.13,"c":7.16,"v":234225},{"d":"1985-08-07","o":7.16,"h":7.16,"l":7.06,"c":7.09,"v":785025},{"d":"1985-08-08","o":7.06,"h":7.06,"l":6.94,"c":7.04,"v":603450},{"d":"1985-08-09","o":7,"h":7,"l":6.91,"c":6.94,"v":408375},{"d":"1985-08-12","o":6.91,"h":6.91,"l":6.85,"c":6.91,"v":237600},{"d":"1985-08-13","o":6.87,"h":6.87,"l":6.76,"c":6.85,"v":677025},{"d":"1985-08-14","o":6.81,"h":6.81,"l":6.71,"c":6.71,"v":118125},{"d":"1985-08-15","o":6.71,"h":6.72,"l":6.69,"c":6.72,"v":170775},{"d":"1985-08-16","o":6.72,"h":6.72,"l":6.61,"c":6.72,"v":350325},{"d":"1985-08-19","o":6.72,"h":6.74,"l":6.71,"c":6.72,"v":166725},{"d":"1985-08-20","o":6.72,"h":6.72,"l":6.49,"c":6.56,"v":1001025},{"d":"1985-08-21","o":6.56,"h":6.57,"l":6.52,"c":6.57,"v":249075},{"d":"1985-08-22","o":6.56,"h":6.56,"l":6.5,"c":6.56,"v":141750},{"d":"1985-08-23","o":6.56,"h":6.56,"l":6.46,"c":6.56,"v":137025},{"d":"1985-08-26","o":6.5,"h":6.5,"l":6.44,"c":6.46,"v":360450},{"d":"1985-08-27","o":6.46,"h":6.5,"l":6.44,"c":6.5,"v":137025},{"d":"1985-08-28","o":6.5,"h":6.56,"l":6.5,"c":6.56,"v":194400},{"d":"1985-08-29","o":6.56,"h":6.59,"l":6.52,"c":6.57,"v":274725},{"d":"1985-08-30","o":6.57,"h":6.57,"l":6.52,"c":6.57,"v":105300},{"d":"1985-09-03","o":6.57,"h":6.57,"l":6.52,"c":6.57,"v":344925},{"d":"1985-09-04","o":6.57,"h":6.57,"l":6.44,"c":6.44,"v":328050},{"d":"1985-09-05","o":6.44,"h":6.46,"l":6.44,"c":6.46,"v":268650},{"d":"1985-09-06","o":6.46,"h":6.49,"l":6.41,"c":6.46,"v":249750},{"d":"1985-09-09","o":6.46,"h":6.5,"l":6.46,"c":6.5,"v":634500},{"d":"1985-09-10","o":6.5,"h":6.57,"l":6.49,"c":6.56,"v":533250},{"d":"1985-09-11","o":6.56,"h":6.67,"l":6.56,"c":6.63,"v":376650},{"d":"1985-09-12","o":6.59,"h":6.59,"l":6.52,"c":6.52,"v":88425},{"d":"1985-09-13","o":6.52,"h":6.54,"l":6.46,"c":6.54,"v":70200},{"d":"1985-09-16","o":6.54,"h":6.59,"l":6.52,"c":6.52,"v":39825},{"d":"1985-09-17","o":6.52,"h":6.56,"l":6.46,"c":6.46,"v":64800},{"d":"1985-09-18","o":6.46,"h":6.49,"l":6.41,"c":6.41,"v":155250},{"d":"1985-09-19","o":6.41,"h":6.41,"l":6.31,"c":6.33,"v":138375},{"d":"1985-09-20","o":6.33,"h":6.37,"l":6.22,"c":6.22,"v":419850},{"d":"1985-09-23","o":6.26,"h":6.33,"l":6.26,"c":6.3,"v":304425},{"d":"1985-09-24","o":6.31,"h":6.41,"l":6.31,"c":6.35,"v":291600},{"d":"1985-09-25","o":6.35,"h":6.35,"l":6.24,"c":6.26,"v":126900},{"d":"1985-09-26","o":6.24,"h":6.24,"l":6.17,"c":6.19,"v":234225},{"d":"1985-09-30","o":6.19,"h":6.26,"l":6.07,"c":6.15,"v":196425},{"d":"1985-10-01","o":6.15,"h":6.37,"l":6.15,"c":6.37,"v":219375},{"d":"1985-10-02","o":6.41,"h":6.59,"l":6.41,"c":6.49,"v":805950},{"d":"1985-10-03","o":6.5,"h":6.54,"l":6.5,"c":6.5,"v":23625},{"d":"1985-10-04","o":6.5,"h":6.52,"l":6.39,"c":6.39,"v":726975},{"d":"1985-10-07","o":6.37,"h":6.37,"l":6.26,"c":6.26,"v":177525},{"d":"1985-10-08","o":6.26,"h":6.33,"l":6.26,"c":6.28,"v":69525},{"d":"1985-10-09","o":6.28,"h":6.28,"l":6.24,"c":6.24,"v":54000},{"d":"1985-10-10","o":6.24,"h":6.37,"l":6.22,"c":6.37,"v":309150},{"d":"1985-10-11","o":6.37,"h":6.41,"l":6.35,"c":6.41,"v":101925},{"d":"1985-10-14","o":6.41,"h":6.49,"l":6.41,"c":6.49,"v":36450},{"d":"1985-10-15","o":6.49,"h":6.52,"l":6.44,"c":6.49,"v":195750},{"d":"1985-10-16","o":6.49,"h":6.52,"l":6.46,"c":6.5,"v":240300},{"d":"1985-10-17","o":6.5,"h":6.52,"l":6.46,"c":6.52,"v":163350},{"d":"1985-10-18","o":6.52,"h":6.54,"l":6.49,"c":6.49,"v":116775},{"d":"1985-10-21","o":6.49,"h":6.5,"l":6.43,"c":6.43,"v":235575},{"d":"1985-10-22","o":6.43,"h":6.44,"l":6.33,"c":6.33,"v":880875},{"d":"1985-10-23","o":6.33,"h":6.41,"l":6.33,"c":6.39,"v":762075},{"d":"1985-10-24","o":6.39,"h":6.52,"l":6.35,"c":6.52,"v":751950},{"d":"1985-10-25","o":6.52,"h":6.52,"l":6.44,"c":6.49,"v":232200},{"d":"1985-10-28","o":6.49,"h":6.5,"l":6.41,"c":6.5,"v":772200},{"d":"1985-10-29","o":6.5,"h":6.63,"l":6.5,"c":6.61,"v":475875},{"d":"1985-10-30","o":6.61,"h":6.65,"l":6.49,"c":6.57,"v":575775},{"d":"1985-10-31","o":6.57,"h":6.65,"l":6.57,"c":6.61,"v":369225},{"d":"1985-11-01","o":6.61,"h":6.65,"l":6.57,"c":6.61,"v":504225},{"d":"1985-11-04","o":6.61,"h":6.76,"l":6.61,"c":6.76,"v":144450},{"d":"1985-11-05","o":6.76,"h":7.07,"l":6.71,"c":7.04,"v":286875},{"d":"1985-11-06","o":7.16,"h":7.24,"l":7.16,"c":7.2,"v":477900},{"d":"1985-11-07","o":7.2,"h":7.24,"l":7.16,"c":7.16,"v":268650},{"d":"1985-11-08","o":7.11,"h":7.11,"l":7.04,"c":7.07,"v":147825},{"d":"1985-11-11","o":7.07,"h":7.11,"l":6.94,"c":7.09,"v":246375},{"d":"1985-11-12","o":7.09,"h":7.3,"l":7.09,"c":7.26,"v":268650},{"d":"1985-11-13","o":7.26,"h":7.3,"l":7.2,"c":7.2,"v":151200},{"d":"1985-11-14","o":7.2,"h":7.41,"l":7.19,"c":7.38,"v":283500},{"d":"1985-11-15","o":7.38,"h":7.44,"l":7.33,"c":7.38,"v":479925},{"d":"1985-11-18","o":7.39,"h":7.48,"l":7.39,"c":7.44,"v":191025},{"d":"1985-11-19","o":7.44,"h":7.48,"l":7.38,"c":7.44,"v":189675},{"d":"1985-11-20","o":7.44,"h":7.44,"l":7.38,"c":7.43,"v":249075},{"d":"1985-11-21","o":7.44,"h":7.52,"l":7.44,"c":7.48,"v":1023300},{"d":"1985-11-22","o":7.48,"h":7.52,"l":7.33,"c":7.41,"v":108675},{"d":"1985-11-25","o":7.41,"h":7.43,"l":7.41,"c":7.43,"v":188325},{"d":"1985-11-26","o":7.43,"h":7.46,"l":7.41,"c":7.46,"v":239625},{"d":"1985-11-27","o":7.46,"h":7.54,"l":7.46,"c":7.48,"v":228825},{"d":"1985-11-29","o":7.48,"h":7.56,"l":7.48,"c":7.54,"v":81000},{"d":"1985-12-02","o":7.54,"h":7.56,"l":7.52,"c":7.54,"v":364500},{"d":"1985-12-03","o":7.54,"h":7.6,"l":7.54,"c":7.56,"v":48600},{"d":"1985-12-04","o":7.56,"h":7.6,"l":7.54,"c":7.56,"v":542025},{"d":"1985-12-05","o":7.6,"h":7.78,"l":7.6,"c":7.67,"v":504225},{"d":"1985-12-06","o":7.67,"h":7.67,"l":7.52,"c":7.54,"v":588600},{"d":"1985-12-09","o":7.54,"h":7.6,"l":7.48,"c":7.48,"v":585900},{"d":"1985-12-10","o":7.48,"h":7.48,"l":7.39,"c":7.48,"v":334800},{"d":"1985-12-11","o":7.48,"h":7.52,"l":7.44,"c":7.5,"v":194400},{"d":"1985-12-12","o":7.48,"h":7.48,"l":7.38,"c":7.46,"v":442125},{"d":"1985-12-13","o":7.46,"h":7.6,"l":7.46,"c":7.56,"v":361800},{"d":"1985-12-16","o":7.56,"h":7.6,"l":7.48,"c":7.56,"v":411750},{"d":"1985-12-17","o":7.56,"h":7.7,"l":7.56,"c":7.56,"v":346950},{"d":"1985-12-18","o":7.56,"h":7.63,"l":7.56,"c":7.63,"v":172125},{"d":"1985-12-19","o":7.63,"h":7.67,"l":7.56,"c":7.56,"v":222075},{"d":"1985-12-20","o":7.56,"h":7.61,"l":7.56,"c":7.61,"v":224100},{"d":"1985-12-23","o":7.6,"h":7.6,"l":7.56,"c":7.56,"v":100575},{"d":"1985-12-24","o":7.56,"h":7.57,"l":7.56,"c":7.56,"v":75600},{"d":"1985-12-26","o":7.56,"h":7.6,"l":7.48,"c":7.52,"v":286200},{"d":"1985-12-27","o":7.52,"h":7.63,"l":7.52,"c":7.6,"v":55350},{"d":"1985-12-30","o":7.6,"h":7.7,"l":7.54,"c":7.67,"v":101250},{"d":"1985-12-31","o":7.67,"h":7.69,"l":7.63,"c":7.67,"v":48600},{"d":"1986-01-02","o":7.65,"h":7.65,"l":7.57,"c":7.6,"v":283500},{"d":"1986-01-03","o":7.63,"h":7.67,"l":7.63,"c":7.67,"v":416475},{"d":"1986-01-06","o":7.65,"h":7.65,"l":7.56,"c":7.63,"v":149175},{"d":"1986-01-07","o":7.63,"h":7.74,"l":7.6,"c":7.7,"v":1373625},{"d":"1986-01-08","o":7.7,"h":7.78,"l":7.7,"c":7.72,"v":234225},{"d":"1986-01-09","o":7.7,"h":7.7,"l":7.63,"c":7.63,"v":452250},{"d":"1986-01-10","o":7.63,"h":7.69,"l":7.63,"c":7.67,"v":135675},{"d":"1986-01-13","o":7.67,"h":7.74,"l":7.67,"c":7.67,"v":74250},{"d":"1986-01-14","o":7.67,"h":7.72,"l":7.67,"c":7.69,"v":39825},{"d":"1986-01-15","o":7.69,"h":7.7,"l":7.67,"c":7.7,"v":124200},{"d":"1986-01-16","o":7.7,"h":7.7,"l":7.67,"c":7.69,"v":176175},{"d":"1986-01-17","o":7.69,"h":7.7,"l":7.67,"c":7.7,"v":353025},{"d":"1986-01-20","o":7.7,"h":7.72,"l":7.61,"c":7.63,"v":87750},{"d":"1986-01-21","o":7.65,"h":7.69,"l":7.65,"c":7.69,"v":36450},{"d":"1986-01-22","o":7.69,"h":7.69,"l":7.56,"c":7.67,"v":543375},{"d":"1986-01-23","o":7.67,"h":7.7,"l":7.63,"c":7.65,"v":475875},{"d":"1986-01-24","o":7.65,"h":7.78,"l":7.61,"c":7.76,"v":297675},{"d":"1986-01-27","o":7.78,"h":7.85,"l":7.78,"c":7.82,"v":318600},{"d":"1986-01-28","o":7.82,"h":7.82,"l":7.57,"c":7.7,"v":382725},{"d":"1986-01-29","o":7.74,"h":7.94,"l":7.74,"c":7.85,"v":298350},{"d":"1986-01-30","o":7.85,"h":8.07,"l":7.85,"c":8,"v":570375},{"d":"1986-01-31","o":7.93,"h":7.93,"l":7.78,"c":7.89,"v":845100},{"d":"1986-02-03","o":7.89,"h":8,"l":7.89,"c":7.94,"v":802575},{"d":"1986-02-04","o":7.94,"h":8,"l":7.89,"c":7.89,"v":318600},{"d":"1986-02-05","o":7.89,"h":7.93,"l":7.83,"c":7.93,"v":568350},{"d":"1986-02-06","o":7.96,"h":8.05,"l":7.96,"c":8,"v":417825},{"d":"1986-02-07","o":8,"h":8.07,"l":7.89,"c":8.07,"v":222750},{"d":"1986-02-10","o":8.07,"h":8.19,"l":8,"c":8.15,"v":684450},{"d":"1986-02-11","o":8.19,"h":8.37,"l":8.19,"c":8.33,"v":321975},{"d":"1986-02-12","o":8.33,"h":8.52,"l":8.31,"c":8.52,"v":134325},{"d":"1986-02-13","o":8.52,"h":8.59,"l":8.49,"c":8.52,"v":1094850},{"d":"1986-02-14","o":8.59,"h":8.78,"l":8.59,"c":8.63,"v":305100},{"d":"1986-02-18","o":8.63,"h":8.81,"l":8.59,"c":8.81,"v":403650},{"d":"1986-02-19","o":8.81,"h":8.94,"l":8.76,"c":8.81,"v":348975},{"d":"1986-02-20","o":8.81,"h":8.81,"l":8.59,"c":8.74,"v":403650},{"d":"1986-02-21","o":8.74,"h":8.96,"l":8.71,"c":8.91,"v":447525},{"d":"1986-02-24","o":8.91,"h":8.96,"l":8.88,"c":8.91,"v":217350},{"d":"1986-02-25","o":8.91,"h":8.98,"l":8.89,"c":8.89,"v":90450},{"d":"1986-02-26","o":8.89,"h":8.89,"l":8.74,"c":8.74,"v":93825},{"d":"1986-02-27","o":8.74,"h":8.81,"l":8.52,"c":8.81,"v":252450},{"d":"1986-02-28","o":8.81,"h":8.94,"l":8.81,"c":8.88,"v":264600},{"d":"1986-03-03","o":8.83,"h":8.83,"l":8.63,"c":8.71,"v":288900},{"d":"1986-03-04","o":8.71,"h":9.02,"l":8.71,"c":9.02,"v":164025},{"d":"1986-03-05","o":8.96,"h":8.96,"l":8.83,"c":8.89,"v":94500},{"d":"1986-03-06","o":8.94,"h":9.07,"l":8.94,"c":9,"v":124200},{"d":"1986-03-07","o":9,"h":9,"l":8.88,"c":8.88,"v":87750},{"d":"1986-03-10","o":8.88,"h":8.89,"l":8.85,"c":8.88,"v":119475},{"d":"1986-03-11","o":8.88,"h":9.11,"l":8.81,"c":9.06,"v":519750},{"d":"1986-03-12","o":9.06,"h":9.19,"l":8.98,"c":9.16,"v":121500},{"d":"1986-03-13","o":9.17,"h":9.27,"l":9.17,"c":9.19,"v":116100},{"d":"1986-03-14","o":9.19,"h":9.33,"l":9.16,"c":9.27,"v":166725},{"d":"1986-03-17","o":9.27,"h":9.3,"l":9.11,"c":9.22,"v":119475},{"d":"1986-03-18","o":9.22,"h":9.22,"l":9.16,"c":9.22,"v":168750},{"d":"1986-03-19","o":9.24,"h":9.52,"l":9.24,"c":9.49,"v":450225},{"d":"1986-03-20","o":9.49,"h":9.71,"l":9.44,"c":9.71,"v":749250},{"d":"1986-03-21","o":9.71,"h":9.71,"l":9.52,"c":9.61,"v":229500},{"d":"1986-03-24","o":9.52,"h":9.52,"l":9.33,"c":9.38,"v":292275},{"d":"1986-03-25","o":9.38,"h":9.41,"l":9.04,"c":9.07,"v":672300},{"d":"1986-03-26","o":9.07,"h":9.22,"l":9.04,"c":9.19,"v":219375},{"d":"1986-03-27","o":9.27,"h":9.33,"l":9.27,"c":9.28,"v":211950},{"d":"1986-03-31","o":9.28,"h":9.41,"l":9.27,"c":9.3,"v":282825},{"d":"1986-04-01","o":9.3,"h":9.32,"l":9.3,"c":9.3,"v":240300},{"d":"1986-04-02","o":9.3,"h":9.3,"l":9.24,"c":9.28,"v":155925},{"d":"1986-04-03","o":9.27,"h":9.27,"l":9,"c":9,"v":143100},{"d":"1986-04-04","o":8.94,"h":8.94,"l":8.72,"c":8.85,"v":167400},{"d":"1986-04-07","o":8.81,"h":8.81,"l":8.74,"c":8.81,"v":267975},{"d":"1986-04-08","o":8.81,"h":8.85,"l":8.78,"c":8.85,"v":283500},{"d":"1986-04-09","o":8.89,"h":9.04,"l":8.89,"c":8.89,"v":177525},{"d":"1986-04-10","o":8.89,"h":8.96,"l":8.85,"c":8.94,"v":114075},{"d":"1986-04-11","o":8.94,"h":9.07,"l":8.89,"c":9.04,"v":241650},{"d":"1986-04-14","o":9.04,"h":9.19,"l":9,"c":9.16,"v":278100},{"d":"1986-04-15","o":9.11,"h":9.11,"l":9.07,"c":9.07,"v":78975},{"d":"1986-04-16","o":9.11,"h":9.3,"l":9.11,"c":9.3,"v":298350},{"d":"1986-04-17","o":9.49,"h":9.63,"l":9.49,"c":9.56,"v":231525},{"d":"1986-04-18","o":9.56,"h":9.6,"l":9.38,"c":9.43,"v":113400},{"d":"1986-04-21","o":9.43,"h":9.49,"l":9.33,"c":9.41,"v":82350},{"d":"1986-04-22","o":9.44,"h":9.56,"l":9.44,"c":9.44,"v":184950},{"d":"1986-04-23","o":9.41,"h":9.41,"l":9.22,"c":9.22,"v":149175},{"d":"1986-04-24","o":9.19,"h":9.19,"l":9.13,"c":9.13,"v":135000},{"d":"1986-04-25","o":9.11,"h":9.11,"l":9.04,"c":9.04,"v":292275},{"d":"1986-04-28","o":9.04,"h":9.1,"l":9,"c":9.1,"v":292950},{"d":"1986-04-29","o":9.1,"h":9.13,"l":8.96,"c":8.96,"v":66150},{"d":"1986-04-30","o":8.96,"h":9,"l":8.85,"c":8.85,"v":255825},{"d":"1986-05-01","o":8.85,"h":8.94,"l":8.63,"c":8.94,"v":774225},{"d":"1986-05-02","o":8.96,"h":9.16,"l":8.96,"c":8.96,"v":535950},{"d":"1986-05-05","o":8.96,"h":9.02,"l":8.89,"c":8.96,"v":313875},{"d":"1986-05-06","o":8.96,"h":9.07,"l":8.96,"c":9.07,"v":226125},{"d":"1986-05-07","o":9.07,"h":9.11,"l":8.85,"c":9,"v":305100},{"d":"1986-05-08","o":9,"h":9.07,"l":8.89,"c":8.94,"v":56025},{"d":"1986-05-09","o":8.94,"h":8.94,"l":8.81,"c":8.89,"v":974025},{"d":"1986-05-12","o":8.8,"h":8.8,"l":8.74,"c":8.76,"v":135675},{"d":"1986-05-13","o":8.74,"h":8.74,"l":8.63,"c":8.74,"v":71550},{"d":"1986-05-14","o":8.74,"h":8.74,"l":8.69,"c":8.72,"v":34425},{"d":"1986-05-15","o":8.72,"h":8.78,"l":8.67,"c":8.74,"v":176175},{"d":"1986-05-16","o":8.74,"h":8.76,"l":8.63,"c":8.69,"v":193050},{"d":"1986-05-19","o":8.67,"h":8.67,"l":8.44,"c":8.44,"v":388800},{"d":"1986-05-20","o":8.44,"h":8.46,"l":8.27,"c":8.46,"v":726975},{"d":"1986-05-21","o":8.46,"h":8.52,"l":8.3,"c":8.3,"v":386775},{"d":"1986-05-22","o":8.3,"h":8.44,"l":8.27,"c":8.44,"v":523125},{"d":"1986-05-23","o":8.44,"h":8.44,"l":8.31,"c":8.31,"v":132300},{"d":"1986-05-27","o":8.33,"h":8.59,"l":8.33,"c":8.56,"v":600750},{"d":"1986-05-28","o":8.59,"h":8.81,"l":8.59,"c":8.72,"v":415800},{"d":"1986-05-29","o":8.76,"h":8.85,"l":8.76,"c":8.81,"v":294300},{"d":"1986-05-30","o":8.81,"h":8.85,"l":8.76,"c":8.76,"v":392850},{"d":"1986-06-02","o":8.76,"h":8.8,"l":8.63,"c":8.63,"v":244350},{"d":"1986-06-03","o":8.63,"h":8.69,"l":8.44,"c":8.56,"v":170775},{"d":"1986-06-04","o":8.56,"h":8.71,"l":8.56,"c":8.57,"v":188325},{"d":"1986-06-05","o":8.57,"h":8.61,"l":8.3,"c":8.41,"v":473850},{"d":"1986-06-06","o":8.41,"h":8.44,"l":8.35,"c":8.39,"v":116775},{"d":"1986-06-09","o":8.39,"h":8.41,"l":8.07,"c":8.28,"v":273375},{"d":"1986-06-10","o":8.28,"h":8.3,"l":8.09,"c":8.11,"v":1576800},{"d":"1986-06-11","o":8.11,"h":8.28,"l":8.07,"c":8.28,"v":362475},{"d":"1986-06-12","o":8.28,"h":8.33,"l":8.22,"c":8.3,"v":427950},{"d":"1986-06-13","o":8.33,"h":8.44,"l":8.33,"c":8.37,"v":340200},{"d":"1986-06-16","o":8.37,"h":8.59,"l":8.37,"c":8.59,"v":414450},{"d":"1986-06-17","o":8.59,"h":8.67,"l":8.54,"c":8.67,"v":141750},{"d":"1986-06-18","o":8.67,"h":8.76,"l":8.63,"c":8.76,"v":416475},{"d":"1986-06-19","o":8.8,"h":8.89,"l":8.8,"c":8.85,"v":349650},{"d":"1986-06-20","o":8.85,"h":8.85,"l":8.67,"c":8.76,"v":286200},{"d":"1986-06-23","o":8.76,"h":8.91,"l":8.71,"c":8.8,"v":105300},{"d":"1986-06-24","o":8.8,"h":8.96,"l":8.78,"c":8.94,"v":134325},{"d":"1986-06-25","o":8.96,"h":9.06,"l":8.96,"c":9,"v":301725},{"d":"1986-06-26","o":9,"h":9.04,"l":8.96,"c":9.04,"v":162675},{"d":"1986-06-27","o":9,"h":9,"l":8.89,"c":8.89,"v":204525},{"d":"1986-06-30","o":8.94,"h":8.96,"l":8.94,"c":8.96,"v":69525},{"d":"1986-07-01","o":8.96,"h":9.07,"l":8.96,"c":9.04,"v":170775},{"d":"1986-07-02","o":9.11,"h":9.22,"l":9.11,"c":9.19,"v":408375},{"d":"1986-07-03","o":9.19,"h":9.33,"l":9.11,"c":9.28,"v":137025},{"d":"1986-07-07","o":9.27,"h":9.27,"l":9,"c":9.04,"v":186975},{"d":"1986-07-08","o":8.96,"h":8.96,"l":8.56,"c":8.56,"v":317925},{"d":"1986-07-09","o":8.59,"h":8.72,"l":8.59,"c":8.71,"v":263250},{"d":"1986-07-10","o":8.71,"h":8.74,"l":8.67,"c":8.74,"v":145800},{"d":"1986-07-11","o":8.74,"h":8.74,"l":8.63,"c":8.71,"v":115425},{"d":"1986-07-14","o":8.67,"h":8.67,"l":8.57,"c":8.66,"v":60075},{"d":"1986-07-15","o":8.66,"h":8.66,"l":8.44,"c":8.49,"v":383400},{"d":"1986-07-16","o":8.49,"h":8.56,"l":8.3,"c":8.33,"v":486675},{"d":"1986-07-17","o":8.33,"h":8.44,"l":8.3,"c":8.33,"v":532575},{"d":"1986-07-18","o":8.33,"h":8.52,"l":8.22,"c":8.52,"v":704700},{"d":"1986-07-21","o":8.49,"h":8.49,"l":8.37,"c":8.37,"v":699300},{"d":"1986-07-22","o":8.37,"h":8.63,"l":8.33,"c":8.63,"v":292950},{"d":"1986-07-23","o":8.59,"h":8.59,"l":8.27,"c":8.3,"v":1038825},{"d":"1986-07-24","o":8.28,"h":8.28,"l":8.11,"c":8.22,"v":207225},{"d":"1986-07-25","o":8.22,"h":8.37,"l":8.22,"c":8.22,"v":755325},{"d":"1986-07-28","o":8.22,"h":8.28,"l":8.15,"c":8.15,"v":183600},{"d":"1986-07-29","o":8.15,"h":8.33,"l":8.15,"c":8.22,"v":74925},{"d":"1986-07-30","o":8.22,"h":8.22,"l":8.05,"c":8.11,"v":273375},{"d":"1986-07-31","o":8.11,"h":8.11,"l":8.05,"c":8.09,"v":30375},{"d":"1986-08-01","o":8.09,"h":8.15,"l":8,"c":8.11,"v":709425},{"d":"1986-08-04","o":8.11,"h":8.19,"l":8.11,"c":8.11,"v":120150},{"d":"1986-08-05","o":8.11,"h":8.19,"l":8.09,"c":8.15,"v":408375},{"d":"1986-08-06","o":8.15,"h":8.3,"l":8.07,"c":8.3,"v":589275},{"d":"1986-08-07","o":8.3,"h":8.41,"l":8.27,"c":8.41,"v":230850},{"d":"1986-08-08","o":8.49,"h":8.63,"l":8.49,"c":8.59,"v":235575},{"d":"1986-08-11","o":8.67,"h":8.74,"l":8.67,"c":8.71,"v":118800},{"d":"1986-08-12","o":8.71,"h":8.74,"l":8.69,"c":8.71,"v":102600},{"d":"1986-08-13","o":8.71,"h":8.78,"l":8.67,"c":8.78,"v":290250},{"d":"1986-08-14","o":8.78,"h":8.8,"l":8.71,"c":8.74,"v":205875},{"d":"1986-08-15","o":8.74,"h":8.74,"l":8.59,"c":8.61,"v":163350},{"d":"1986-08-18","o":8.61,"h":8.71,"l":8.59,"c":8.67,"v":386775},{"d":"1986-08-19","o":8.67,"h":8.71,"l":8.54,"c":8.57,"v":197775},{"d":"1986-08-20","o":8.61,"h":8.74,"l":8.61,"c":8.71,"v":473850},{"d":"1986-08-21","o":8.74,"h":8.94,"l":8.74,"c":8.85,"v":654075},{"d":"1986-08-22","o":8.81,"h":8.81,"l":8.74,"c":8.8,"v":77625},{"d":"1986-08-25","o":8.8,"h":8.89,"l":8.74,"c":8.81,"v":535275},{"d":"1986-08-26","o":8.81,"h":8.89,"l":8.81,"c":8.89,"v":164700},{"d":"1986-08-27","o":8.89,"h":9,"l":8.78,"c":8.85,"v":511650},{"d":"1986-08-28","o":8.85,"h":8.85,"l":8.74,"c":8.81,"v":351675},{"d":"1986-08-29","o":8.81,"h":8.85,"l":8.71,"c":8.71,"v":155925},{"d":"1986-09-02","o":8.71,"h":8.85,"l":8.63,"c":8.63,"v":247725},{"d":"1986-09-03","o":8.63,"h":8.74,"l":8.59,"c":8.63,"v":231525},{"d":"1986-09-04","o":8.63,"h":8.63,"l":8.56,"c":8.63,"v":255150},{"d":"1986-09-05","o":8.63,"h":8.63,"l":8.59,"c":8.61,"v":302400},{"d":"1986-09-08","o":8.57,"h":8.57,"l":8.41,"c":8.41,"v":269325},{"d":"1986-09-09","o":8.41,"h":8.49,"l":8.3,"c":8.3,"v":309150},{"d":"1986-09-10","o":8.3,"h":8.33,"l":8.27,"c":8.27,"v":105975},{"d":"1986-09-11","o":8.22,"h":8.22,"l":7.96,"c":8.07,"v":228825},{"d":"1986-09-12","o":8.07,"h":8.07,"l":7.63,"c":7.89,"v":387450},{"d":"1986-09-15","o":7.89,"h":8,"l":7.83,"c":7.87,"v":194400},{"d":"1986-09-16","o":7.82,"h":7.82,"l":7.56,"c":7.72,"v":371925},{"d":"1986-09-17","o":7.76,"h":8.05,"l":7.76,"c":7.99,"v":197100},{"d":"1986-09-18","o":7.99,"h":8.05,"l":7.89,"c":8,"v":222750},{"d":"1986-09-19","o":8,"h":8.05,"l":7.99,"c":8,"v":225450},{"d":"1986-09-22","o":8.05,"h":8.15,"l":8.05,"c":8.15,"v":135000},{"d":"1986-09-23","o":8.15,"h":8.22,"l":8.15,"c":8.21,"v":124875},{"d":"1986-09-24","o":8.21,"h":8.3,"l":8.21,"c":8.24,"v":112725},{"d":"1986-09-25","o":8.24,"h":8.3,"l":8.22,"c":8.27,"v":141075},{"d":"1986-09-26","o":8.22,"h":8.22,"l":8.15,"c":8.19,"v":39150},{"d":"1986-09-29","o":8.19,"h":8.22,"l":8.09,"c":8.09,"v":216000},{"d":"1986-09-30","o":8.09,"h":8.11,"l":8.05,"c":8.05,"v":72225},{"d":"1986-10-01","o":8.07,"h":8.3,"l":8.07,"c":8.3,"v":217350},{"d":"1986-10-02","o":8.3,"h":8.37,"l":8.3,"c":8.33,"v":65475},{"d":"1986-10-03","o":8.37,"h":8.49,"l":8.37,"c":8.44,"v":502200},{"d":"1986-10-06","o":8.44,"h":8.56,"l":8.44,"c":8.56,"v":59400},{"d":"1986-10-07","o":8.56,"h":8.67,"l":8.54,"c":8.59,"v":60750},{"d":"1986-10-08","o":8.59,"h":8.59,"l":8.56,"c":8.59,"v":107325},{"d":"1986-10-09","o":8.59,"h":8.67,"l":8.59,"c":8.59,"v":556200},{"d":"1986-10-10","o":8.59,"h":8.59,"l":8.56,"c":8.59,"v":91125},{"d":"1986-10-13","o":8.56,"h":8.56,"l":8.52,"c":8.52,"v":326700},{"d":"1986-10-14","o":8.52,"h":8.56,"l":8.41,"c":8.56,"v":51300},{"d":"1986-10-15","o":8.56,"h":8.56,"l":8.49,"c":8.52,"v":157950},{"d":"1986-10-16","o":8.5,"h":8.5,"l":8.37,"c":8.37,"v":119475},{"d":"1986-10-17","o":8.37,"h":8.5,"l":8.3,"c":8.5,"v":74250},{"d":"1986-10-20","o":8.5,"h":8.54,"l":8.33,"c":8.33,"v":86400},{"d":"1986-10-21","o":8.3,"h":8.3,"l":8.22,"c":8.3,"v":170775},{"d":"1986-10-22","o":8.28,"h":8.28,"l":8.19,"c":8.24,"v":70200},{"d":"1986-10-23","o":8.24,"h":8.46,"l":8.22,"c":8.31,"v":66825},{"d":"1986-10-24","o":8.31,"h":8.33,"l":8.22,"c":8.27,"v":110025},{"d":"1986-10-27","o":8.27,"h":8.44,"l":8.27,"c":8.44,"v":70875},{"d":"1986-10-28","o":8.41,"h":8.41,"l":8.28,"c":8.3,"v":49275},{"d":"1986-10-29","o":8.3,"h":8.33,"l":8.15,"c":8.27,"v":126900},{"d":"1986-10-30","o":8.27,"h":8.44,"l":8.27,"c":8.33,"v":149850},{"d":"1986-10-31","o":8.33,"h":8.44,"l":8.3,"c":8.3,"v":163350},{"d":"1986-11-03","o":8.3,"h":8.33,"l":8.22,"c":8.31,"v":159975},{"d":"1986-11-04","o":8.31,"h":8.37,"l":8.27,"c":8.27,"v":182250},{"d":"1986-11-05","o":8.27,"h":8.52,"l":8.27,"c":8.46,"v":223425},{"d":"1986-11-06","o":8.46,"h":8.5,"l":8.44,"c":8.5,"v":429975},{"d":"1986-11-07","o":8.5,"h":8.52,"l":8.46,"c":8.46,"v":143775},{"d":"1986-11-10","o":8.46,"h":8.49,"l":8.41,"c":8.46,"v":95175},{"d":"1986-11-11","o":8.46,"h":8.5,"l":8.44,"c":8.44,"v":227475},{"d":"1986-11-12","o":8.44,"h":8.49,"l":8.44,"c":8.46,"v":95175},{"d":"1986-11-13","o":8.46,"h":8.46,"l":8.3,"c":8.33,"v":106650},{"d":"1986-11-14","o":8.27,"h":8.27,"l":8.09,"c":8.11,"v":751950},{"d":"1986-11-17","o":8.11,"h":8.19,"l":8.11,"c":8.15,"v":346275},{"d":"1986-11-18","o":8.15,"h":8.19,"l":8.05,"c":8.06,"v":145125},{"d":"1986-11-19","o":8.06,"h":8.11,"l":7.96,"c":7.96,"v":508950},{"d":"1986-11-20","o":7.96,"h":8.11,"l":7.94,"c":8.05,"v":351675},{"d":"1986-11-21","o":8.05,"h":8.11,"l":7.96,"c":8.11,"v":181575},{"d":"1986-11-24","o":8.11,"h":8.27,"l":8.07,"c":8.19,"v":432000},{"d":"1986-11-25","o":8.19,"h":8.27,"l":8.11,"c":8.13,"v":1024650},{"d":"1986-11-26","o":8.13,"h":8.21,"l":8.13,"c":8.17,"v":315900},{"d":"1986-11-28","o":8.17,"h":8.21,"l":8.11,"c":8.15,"v":153225},{"d":"1986-12-01","o":8.11,"h":8.11,"l":8.05,"c":8.07,"v":86400},{"d":"1986-12-02","o":8.11,"h":8.19,"l":8.11,"c":8.19,"v":499500},{"d":"1986-12-03","o":8.21,"h":8.24,"l":8.21,"c":8.22,"v":1427625},{"d":"1986-12-04","o":8.22,"h":8.28,"l":8.22,"c":8.28,"v":261900},{"d":"1986-12-05","o":8.28,"h":8.28,"l":8.21,"c":8.22,"v":153900},{"d":"1986-12-08","o":8.22,"h":8.27,"l":8.19,"c":8.27,"v":349650},{"d":"1986-12-09","o":8.27,"h":8.37,"l":8.22,"c":8.35,"v":880875},{"d":"1986-12-10","o":8.35,"h":8.37,"l":8.27,"c":8.35,"v":280800},{"d":"1986-12-11","o":8.35,"h":8.44,"l":8.31,"c":8.31,"v":278100},{"d":"1986-12-12","o":8.31,"h":8.41,"l":8.3,"c":8.37,"v":331425},{"d":"1986-12-15","o":8.35,"h":8.35,"l":8.24,"c":8.3,"v":251100},{"d":"1986-12-16","o":8.3,"h":8.35,"l":8.27,"c":8.3,"v":715500},{"d":"1986-12-17","o":8.3,"h":8.41,"l":8.22,"c":8.35,"v":509625},{"d":"1986-12-18","o":8.37,"h":8.46,"l":8.37,"c":8.46,"v":355725},{"d":"1986-12-19","o":8.46,"h":8.49,"l":8.22,"c":8.37,"v":274725},{"d":"1986-12-22","o":8.37,"h":8.37,"l":8.15,"c":8.21,"v":573750},{"d":"1986-12-23","o":8.21,"h":8.21,"l":8.07,"c":8.07,"v":824850},{"d":"1986-12-24","o":8.07,"h":8.09,"l":7.85,"c":7.89,"v":226800},{"d":"1986-12-26","o":7.89,"h":7.96,"l":7.82,"c":7.93,"v":232200},{"d":"1986-12-29","o":7.93,"h":8,"l":7.91,"c":7.91,"v":609525},{"d":"1986-12-30","o":7.91,"h":8,"l":7.89,"c":7.94,"v":332775},{"d":"1986-12-31","o":7.94,"h":7.94,"l":7.78,"c":7.82,"v":539325},{"d":"1987-01-02","o":7.82,"h":8.22,"l":7.82,"c":8.21,"v":217350},{"d":"1987-01-05","o":8.24,"h":8.74,"l":8.24,"c":8.63,"v":411075},{"d":"1987-01-06","o":8.63,"h":8.78,"l":8.59,"c":8.78,"v":149850},{"d":"1987-01-07","o":8.78,"h":9.19,"l":8.74,"c":9.06,"v":671625},{"d":"1987-01-08","o":9.06,"h":9.07,"l":8.85,"c":9.04,"v":248400},{"d":"1987-01-09","o":9.04,"h":9.07,"l":8.89,"c":8.94,"v":428625},{"d":"1987-01-12","o":8.94,"h":9.04,"l":8.85,"c":9.04,"v":257175},{"d":"1987-01-13","o":9.04,"h":9.19,"l":8.89,"c":9,"v":188325},{"d":"1987-01-14","o":9,"h":9.17,"l":8.96,"c":9.17,"v":196425},{"d":"1987-01-15","o":9.17,"h":9.33,"l":9.11,"c":9.27,"v":813375},{"d":"1987-01-16","o":9.27,"h":9.27,"l":8.94,"c":9.07,"v":390825},{"d":"1987-01-19","o":9.07,"h":9.07,"l":8.89,"c":9,"v":61425},{"d":"1987-01-20","o":9,"h":9,"l":8.89,"c":8.91,"v":218700},{"d":"1987-01-21","o":8.91,"h":9.04,"l":8.85,"c":8.85,"v":347625},{"d":"1987-01-22","o":8.85,"h":8.96,"l":8.74,"c":8.94,"v":280800},{"d":"1987-01-23","o":8.94,"h":9.11,"l":8.85,"c":8.85,"v":145800},{"d":"1987-01-26","o":8.85,"h":8.85,"l":8.76,"c":8.8,"v":105300},{"d":"1987-01-27","o":8.81,"h":9.04,"l":8.81,"c":8.89,"v":216675},{"d":"1987-01-28","o":8.85,"h":8.85,"l":8.71,"c":8.78,"v":302400},{"d":"1987-01-29","o":8.78,"h":8.78,"l":8.56,"c":8.61,"v":167400},{"d":"1987-01-30","o":8.61,"h":8.72,"l":8.56,"c":8.69,"v":99900},{"d":"1987-02-02","o":8.69,"h":8.74,"l":8.67,"c":8.67,"v":122175},{"d":"1987-02-03","o":8.67,"h":8.67,"l":8.44,"c":8.46,"v":1446525},{"d":"1987-02-04","o":8.49,"h":8.67,"l":8.49,"c":8.63,"v":390825},{"d":"1987-02-05","o":8.66,"h":8.78,"l":8.66,"c":8.74,"v":411075},{"d":"1987-02-06","o":8.74,"h":8.78,"l":8.59,"c":8.59,"v":599400},{"d":"1987-02-09","o":8.59,"h":8.69,"l":8.59,"c":8.61,"v":905850},{"d":"1987-02-10","o":8.61,"h":8.66,"l":8.49,"c":8.56,"v":149175},{"d":"1987-02-11","o":8.56,"h":8.74,"l":8.49,"c":8.67,"v":205875},{"d":"1987-02-12","o":8.63,"h":8.63,"l":8.49,"c":8.56,"v":219375},{"d":"1987-02-13","o":8.56,"h":8.67,"l":8.56,"c":8.59,"v":542700},{"d":"1987-02-17","o":8.59,"h":8.81,"l":8.59,"c":8.78,"v":413100},{"d":"1987-02-18","o":8.78,"h":8.81,"l":8.74,"c":8.78,"v":348975},{"d":"1987-02-19","o":8.78,"h":8.8,"l":8.67,"c":8.71,"v":94500},{"d":"1987-02-20","o":8.71,"h":8.74,"l":8.59,"c":8.71,"v":180900},{"d":"1987-02-23","o":8.71,"h":8.74,"l":8.59,"c":8.66,"v":294975},{"d":"1987-02-24","o":8.66,"h":8.69,"l":8.46,"c":8.49,"v":284175},{"d":"1987-02-25","o":8.49,"h":8.63,"l":8.44,"c":8.57,"v":546750},{"d":"1987-02-26","o":8.57,"h":8.59,"l":8.54,"c":8.57,"v":343575},{"d":"1987-02-27","o":8.57,"h":8.66,"l":8.54,"c":8.54,"v":357075},{"d":"1987-03-02","o":8.54,"h":8.67,"l":8.54,"c":8.66,"v":294300},{"d":"1987-03-03","o":8.66,"h":8.67,"l":8.56,"c":8.56,"v":277425},{"d":"1987-03-04","o":8.56,"h":8.61,"l":8.41,"c":8.52,"v":459675},{"d":"1987-03-05","o":8.52,"h":8.52,"l":8.22,"c":8.44,"v":1132650},{"d":"1987-03-06","o":8.44,"h":8.44,"l":8.33,"c":8.44,"v":614250},{"d":"1987-03-09","o":8.44,"h":8.44,"l":8.37,"c":8.39,"v":217350},{"d":"1987-03-10","o":8.39,"h":8.41,"l":8.3,"c":8.3,"v":803925},{"d":"1987-03-11","o":8.3,"h":8.37,"l":8.3,"c":8.33,"v":834300},{"d":"1987-03-12","o":8.33,"h":8.39,"l":8.33,"c":8.39,"v":256500},{"d":"1987-03-13","o":8.39,"h":8.41,"l":8.33,"c":8.35,"v":209925},{"d":"1987-03-16","o":8.35,"h":8.37,"l":8.3,"c":8.35,"v":327375},{"d":"1987-03-17","o":8.35,"h":8.41,"l":8.35,"c":8.39,"v":602100},{"d":"1987-03-18","o":8.39,"h":8.41,"l":8.35,"c":8.37,"v":189000},{"d":"1987-03-19","o":8.37,"h":8.39,"l":8.33,"c":8.39,"v":414450},{"d":"1987-03-20","o":8.39,"h":8.59,"l":8.39,"c":8.49,"v":1491075},{"d":"1987-03-23","o":8.49,"h":8.49,"l":8.37,"c":8.46,"v":508950},{"d":"1987-03-24","o":8.46,"h":8.49,"l":8.44,"c":8.44,"v":395550},{"d":"1987-03-25","o":8.44,"h":8.49,"l":8.44,"c":8.44,"v":299025},{"d":"1987-03-26","o":8.44,"h":8.5,"l":8.44,"c":8.46,"v":1179900},{"d":"1987-03-27","o":8.44,"h":8.44,"l":8.27,"c":8.27,"v":296325},{"d":"1987-03-30","o":8.24,"h":8.24,"l":8.07,"c":8.09,"v":393525},{"d":"1987-03-31","o":8.09,"h":8.11,"l":8,"c":8.02,"v":842400},{"d":"1987-04-01","o":8,"h":8,"l":7.85,"c":7.87,"v":521775},{"d":"1987-04-02","o":7.87,"h":7.99,"l":7.87,"c":7.99,"v":306450},{"d":"1987-04-03","o":7.99,"h":8.27,"l":7.94,"c":8.22,"v":1086750},{"d":"1987-04-06","o":8.22,"h":8.3,"l":8.22,"c":8.28,"v":809325},{"d":"1987-04-07","o":8.28,"h":8.41,"l":8.28,"c":8.31,"v":420525},{"d":"1987-04-08","o":8.31,"h":8.31,"l":8.19,"c":8.22,"v":343575},{"d":"1987-04-09","o":8.22,"h":8.22,"l":8.11,"c":8.15,"v":378675},{"d":"1987-04-10","o":8.11,"h":8.11,"l":7.96,"c":7.96,"v":151875},{"d":"1987-04-13","o":7.96,"h":7.99,"l":7.6,"c":7.63,"v":544725},{"d":"1987-04-14","o":7.61,"h":7.61,"l":7.5,"c":7.54,"v":340200},{"d":"1987-04-15","o":7.54,"h":7.54,"l":7.31,"c":7.39,"v":315900},{"d":"1987-04-16","o":7.39,"h":7.48,"l":7.33,"c":7.33,"v":751950},{"d":"1987-04-20","o":7.38,"h":7.5,"l":7.38,"c":7.44,"v":545400},{"d":"1987-04-21","o":7.44,"h":7.44,"l":7.33,"c":7.41,"v":408375},{"d":"1987-04-22","o":7.41,"h":7.46,"l":7.26,"c":7.26,"v":470475},{"d":"1987-04-23","o":7.26,"h":7.3,"l":7.16,"c":7.3,"v":525825},{"d":"1987-04-24","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"1987-04-27","o":7.3,"h":7.3,"l":7.07,"c":7.24,"v":1099575},{"d":"1987-04-28","o":7.24,"h":7.43,"l":7.2,"c":7.41,"v":209250},{"d":"1987-04-29","o":7.41,"h":7.41,"l":7.38,"c":7.41,"v":762075},{"d":"1987-04-30","o":7.41,"h":7.44,"l":7.39,"c":7.44,"v":362475},{"d":"1987-05-01","o":7.44,"h":7.44,"l":7.33,"c":7.41,"v":594000},{"d":"1987-05-04","o":7.39,"h":7.39,"l":7.3,"c":7.38,"v":137700},{"d":"1987-05-05","o":7.41,"h":7.44,"l":7.41,"c":7.44,"v":488700},{"d":"1987-05-06","o":7.43,"h":7.43,"l":7.39,"c":7.43,"v":271350},{"d":"1987-05-07","o":7.43,"h":7.48,"l":7.22,"c":7.33,"v":471150},{"d":"1987-05-08","o":7.33,"h":7.38,"l":7.26,"c":7.26,"v":405000},{"d":"1987-05-11","o":7.26,"h":7.38,"l":7.26,"c":7.28,"v":212625},{"d":"1987-05-12","o":7.28,"h":7.38,"l":7.22,"c":7.22,"v":724950},{"d":"1987-05-13","o":7.22,"h":7.26,"l":7.22,"c":7.26,"v":467775},{"d":"1987-05-14","o":7.26,"h":7.26,"l":7.11,"c":7.16,"v":335475},{"d":"1987-05-15","o":7.16,"h":7.16,"l":7.04,"c":7.07,"v":511650},{"d":"1987-05-18","o":7.07,"h":7.07,"l":6.96,"c":6.96,"v":410400},{"d":"1987-05-19","o":6.96,"h":7.13,"l":6.96,"c":6.96,"v":223425},{"d":"1987-05-20","o":6.96,"h":7.07,"l":6.89,"c":6.96,"v":538650},{"d":"1987-05-21","o":6.96,"h":7.02,"l":6.89,"c":6.98,"v":739125},{"d":"1987-05-22","o":6.98,"h":7.04,"l":6.98,"c":7.04,"v":576450},{"d":"1987-05-26","o":7.04,"h":7.16,"l":7.04,"c":7.11,"v":921375},{"d":"1987-05-27","o":7.19,"h":7.37,"l":7.19,"c":7.33,"v":616275},{"d":"1987-05-28","o":7.33,"h":7.37,"l":7.26,"c":7.33,"v":127913},{"d":"1987-05-29","o":7.33,"h":7.33,"l":7.26,"c":7.3,"v":327038},{"d":"1987-06-01","o":7.3,"h":7.52,"l":7.3,"c":7.52,"v":309150},{"d":"1987-06-02","o":7.52,"h":7.56,"l":7.26,"c":7.44,"v":249075},{"d":"1987-06-03","o":7.44,"h":7.81,"l":7.44,"c":7.74,"v":444825},{"d":"1987-06-04","o":7.7,"h":7.7,"l":7.52,"c":7.56,"v":275400},{"d":"1987-06-05","o":7.56,"h":7.59,"l":7.41,"c":7.44,"v":176513},{"d":"1987-06-08","o":7.44,"h":7.52,"l":7.41,"c":7.52,"v":434700},{"d":"1987-06-09","o":7.52,"h":7.56,"l":7.48,"c":7.56,"v":240638},{"d":"1987-06-10","o":7.56,"h":7.59,"l":7.52,"c":7.52,"v":61763},{"d":"1987-06-11","o":7.52,"h":7.56,"l":7.41,"c":7.52,"v":659138},{"d":"1987-06-12","o":7.56,"h":8,"l":7.56,"c":8,"v":1748250},{"d":"1987-06-15","o":7.93,"h":7.93,"l":7.7,"c":7.78,"v":307463},{"d":"1987-06-16","o":7.78,"h":7.89,"l":7.7,"c":7.85,"v":326363},{"d":"1987-06-17","o":7.85,"h":7.96,"l":7.78,"c":7.93,"v":171788},{"d":"1987-06-18","o":7.93,"h":7.96,"l":7.85,"c":7.85,"v":159638},{"d":"1987-06-19","o":7.85,"h":7.96,"l":7.78,"c":7.96,"v":220388},{"d":"1987-06-22","o":7.96,"h":7.96,"l":7.78,"c":7.96,"v":249750},{"d":"1987-06-23","o":7.96,"h":8,"l":7.81,"c":8,"v":112388},{"d":"1987-06-24","o":8,"h":8,"l":7.89,"c":7.96,"v":132638},{"d":"1987-06-25","o":7.96,"h":7.96,"l":7.78,"c":7.85,"v":154238},{"d":"1987-06-26","o":7.85,"h":7.96,"l":7.78,"c":7.85,"v":211613},{"d":"1987-06-29","o":7.85,"h":7.93,"l":7.7,"c":7.7,"v":465413},{"d":"1987-06-30","o":7.7,"h":7.7,"l":7.59,"c":7.63,"v":530213},{"d":"1987-07-01","o":7.63,"h":7.7,"l":7.63,"c":7.63,"v":292613},{"d":"1987-07-02","o":7.63,"h":7.81,"l":7.63,"c":7.78,"v":310500},{"d":"1987-07-06","o":7.85,"h":7.96,"l":7.85,"c":7.96,"v":205538},{"d":"1987-07-07","o":7.96,"h":8.04,"l":7.85,"c":7.85,"v":1017900},{"d":"1987-07-08","o":7.85,"h":8,"l":7.85,"c":8,"v":153563},{"d":"1987-07-09","o":8,"h":8,"l":7.96,"c":7.96,"v":288563},{"d":"1987-07-10","o":7.96,"h":8,"l":7.93,"c":8,"v":223763},{"d":"1987-07-13","o":8,"h":8,"l":7.63,"c":7.78,"v":704363},{"d":"1987-07-14","o":7.78,"h":7.89,"l":7.78,"c":7.85,"v":151538},{"d":"1987-07-15","o":7.85,"h":8.11,"l":7.81,"c":8,"v":392513},{"d":"1987-07-16","o":8,"h":8.22,"l":8,"c":8.15,"v":210938},{"d":"1987-07-17","o":8.15,"h":8.41,"l":8.15,"c":8.37,"v":487350},{"d":"1987-07-20","o":8.37,"h":8.37,"l":8.26,"c":8.3,"v":276413},{"d":"1987-07-21","o":8.3,"h":8.3,"l":8.07,"c":8.07,"v":138713},{"d":"1987-07-22","o":8.07,"h":8.11,"l":7.81,"c":7.93,"v":688838},{"d":"1987-07-23","o":7.93,"h":8.07,"l":7.85,"c":8.07,"v":192038},{"d":"1987-07-24","o":8.07,"h":8.11,"l":7.93,"c":8.07,"v":848813},{"d":"1987-07-27","o":8.07,"h":8.26,"l":8,"c":8.11,"v":100913},{"d":"1987-07-28","o":8.11,"h":8.3,"l":8.04,"c":8.3,"v":168413},{"d":"1987-07-29","o":8.3,"h":8.3,"l":8.22,"c":8.3,"v":119138},{"d":"1987-07-30","o":8.3,"h":8.3,"l":8.19,"c":8.22,"v":174488},{"d":"1987-07-31","o":8.22,"h":8.22,"l":8.07,"c":8.15,"v":226800},{"d":"1987-08-03","o":8.15,"h":8.15,"l":8.04,"c":8.15,"v":146138},{"d":"1987-08-04","o":8.11,"h":8.11,"l":7.85,"c":8,"v":592313},{"d":"1987-08-05","o":8,"h":8.04,"l":7.93,"c":8,"v":219713},{"d":"1987-08-06","o":8,"h":8.04,"l":7.96,"c":7.96,"v":157613},{"d":"1987-08-07","o":7.96,"h":8.07,"l":7.96,"c":8.04,"v":867038},{"d":"1987-08-10","o":8.04,"h":8.19,"l":8.04,"c":8.11,"v":414788},{"d":"1987-08-11","o":8.22,"h":8.37,"l":8.22,"c":8.26,"v":1355738},{"d":"1987-08-12","o":8.26,"h":8.37,"l":8.19,"c":8.22,"v":694913},{"d":"1987-08-13","o":8.22,"h":8.41,"l":8.15,"c":8.41,"v":919350},{"d":"1987-08-14","o":8.44,"h":8.7,"l":8.44,"c":8.52,"v":528863},{"d":"1987-08-17","o":8.52,"h":8.85,"l":8.48,"c":8.59,"v":610875},{"d":"1987-08-18","o":8.59,"h":8.67,"l":8.37,"c":8.48,"v":274050},{"d":"1987-08-19","o":8.48,"h":8.67,"l":8.41,"c":8.56,"v":359100},{"d":"1987-08-20","o":8.56,"h":8.7,"l":8.44,"c":8.7,"v":378675},{"d":"1987-08-21","o":8.7,"h":8.81,"l":8.67,"c":8.81,"v":336488},{"d":"1987-08-24","o":8.78,"h":8.78,"l":8.63,"c":8.74,"v":284850},{"d":"1987-08-25","o":8.74,"h":8.81,"l":8.67,"c":8.74,"v":165038},{"d":"1987-08-26","o":8.74,"h":8.81,"l":8.67,"c":8.74,"v":972000},{"d":"1987-08-27","o":8.74,"h":8.78,"l":8.7,"c":8.74,"v":146138},{"d":"1987-08-28","o":8.74,"h":8.81,"l":8.7,"c":8.81,"v":264938},{"d":"1987-08-31","o":8.81,"h":8.81,"l":8.67,"c":8.74,"v":154238},{"d":"1987-09-01","o":8.74,"h":8.74,"l":8.52,"c":8.52,"v":196088},{"d":"1987-09-02","o":8.52,"h":8.59,"l":8.48,"c":8.48,"v":276750},{"d":"1987-09-03","o":8.48,"h":8.56,"l":8.48,"c":8.56,"v":311175},{"d":"1987-09-04","o":8.56,"h":8.67,"l":8.56,"c":8.56,"v":636863},{"d":"1987-09-08","o":8.56,"h":8.56,"l":8.19,"c":8.33,"v":427275},{"d":"1987-09-09","o":8.33,"h":8.37,"l":8.26,"c":8.3,"v":189338},{"d":"1987-09-10","o":8.3,"h":8.59,"l":8.3,"c":8.3,"v":281813},{"d":"1987-09-11","o":8.3,"h":8.41,"l":8.3,"c":8.37,"v":93488},{"d":"1987-09-14","o":8.37,"h":8.44,"l":8.37,"c":8.41,"v":188663},{"d":"1987-09-15","o":8.41,"h":8.41,"l":8.37,"c":8.37,"v":140063},{"d":"1987-09-16","o":8.3,"h":8.3,"l":8.19,"c":8.22,"v":341888},{"d":"1987-09-17","o":8.22,"h":8.26,"l":8.15,"c":8.19,"v":93488},{"d":"1987-09-18","o":8.19,"h":8.26,"l":8.15,"c":8.15,"v":152888},{"d":"1987-09-21","o":8.15,"h":8.41,"l":8.11,"c":8.15,"v":169088},{"d":"1987-09-22","o":8.15,"h":8.26,"l":8.15,"c":8.26,"v":132638},{"d":"1987-09-23","o":8.26,"h":8.33,"l":8.22,"c":8.33,"v":118463},{"d":"1987-09-24","o":8.33,"h":8.41,"l":8.3,"c":8.33,"v":64463},{"d":"1987-09-25","o":8.33,"h":8.41,"l":8.3,"c":8.3,"v":96188},{"d":"1987-09-28","o":8.3,"h":8.37,"l":8.3,"c":8.3,"v":556200},{"d":"1987-09-29","o":8.3,"h":8.3,"l":8.19,"c":8.19,"v":30038},{"d":"1987-09-30","o":8.19,"h":8.37,"l":8.15,"c":8.37,"v":84038},{"d":"1987-10-01","o":8.37,"h":8.44,"l":8.26,"c":8.44,"v":152213},{"d":"1987-10-02","o":8.44,"h":8.56,"l":8.37,"c":8.52,"v":144113},{"d":"1987-10-05","o":8.48,"h":8.48,"l":8.41,"c":8.44,"v":62438},{"d":"1987-10-06","o":8.44,"h":8.48,"l":8.15,"c":8.15,"v":118463},{"d":"1987-10-07","o":8.15,"h":8.26,"l":8.04,"c":8.19,"v":131288},{"d":"1987-10-08","o":8.19,"h":8.41,"l":8.19,"c":8.3,"v":200138},{"d":"1987-10-09","o":8.3,"h":8.3,"l":7.93,"c":7.96,"v":98888},{"d":"1987-10-12","o":7.96,"h":8.04,"l":7.93,"c":7.93,"v":141413},{"d":"1987-10-13","o":7.96,"h":8.22,"l":7.96,"c":8.19,"v":352688},{"d":"1987-10-14","o":8.26,"h":8.37,"l":8.26,"c":8.37,"v":292275},{"d":"1987-10-15","o":8.37,"h":8.37,"l":8.22,"c":8.22,"v":421538},{"d":"1987-10-16","o":8.22,"h":8.22,"l":8,"c":8,"v":308475},{"d":"1987-10-19","o":7.78,"h":7.78,"l":6.59,"c":7,"v":782663},{"d":"1987-10-20","o":7,"h":7.48,"l":6.22,"c":6.96,"v":702338},{"d":"1987-10-21","o":7.26,"h":7.48,"l":7.26,"c":7.48,"v":741488},{"d":"1987-10-22","o":7.41,"h":7.41,"l":7.11,"c":7.3,"v":437400},{"d":"1987-10-23","o":7.11,"h":7.11,"l":6.85,"c":6.89,"v":190688},{"d":"1987-10-26","o":6.89,"h":7.04,"l":6.3,"c":6.3,"v":330750},{"d":"1987-10-27","o":6.37,"h":6.89,"l":6.37,"c":6.81,"v":427950},{"d":"1987-10-28","o":6.81,"h":6.89,"l":6.3,"c":6.81,"v":163013},{"d":"1987-10-29","o":6.81,"h":6.89,"l":6.63,"c":6.78,"v":299363},{"d":"1987-10-30","o":6.78,"h":7.19,"l":6.67,"c":6.85,"v":501525},{"d":"1987-11-02","o":6.85,"h":6.89,"l":6.56,"c":6.85,"v":237263},{"d":"1987-11-03","o":6.78,"h":6.78,"l":6.59,"c":6.74,"v":198788},{"d":"1987-11-04","o":6.74,"h":6.74,"l":6.59,"c":6.59,"v":77963},{"d":"1987-11-05","o":6.52,"h":6.67,"l":6.3,"c":6.3,"v":602100},{"d":"1987-11-06","o":6.41,"h":6.67,"l":6.37,"c":6.67,"v":293625},{"d":"1987-11-09","o":6.59,"h":6.78,"l":6.44,"c":6.74,"v":191700},{"d":"1987-11-10","o":6.59,"h":6.7,"l":6.07,"c":6.07,"v":728663},{"d":"1987-11-11","o":6.07,"h":6.22,"l":6.07,"c":6.15,"v":641588},{"d":"1987-11-12","o":6.22,"h":6.67,"l":6.22,"c":6.44,"v":646650},{"d":"1987-11-13","o":6.44,"h":6.7,"l":6.44,"c":6.63,"v":225788},{"d":"1987-11-16","o":6.78,"h":6.96,"l":6.74,"c":6.81,"v":200813},{"d":"1987-11-17","o":6.78,"h":6.89,"l":6.74,"c":6.89,"v":288563},{"d":"1987-11-18","o":6.93,"h":7.15,"l":6.89,"c":7.15,"v":447863},{"d":"1987-11-19","o":7.15,"h":7.3,"l":7.11,"c":7.11,"v":528525},{"d":"1987-11-20","o":7.07,"h":7.07,"l":6.96,"c":7.04,"v":340200},{"d":"1987-11-23","o":6.96,"h":7.37,"l":6.96,"c":7.26,"v":396225},{"d":"1987-11-24","o":7.22,"h":7.33,"l":7.22,"c":7.26,"v":218025},{"d":"1987-11-25","o":7.19,"h":7.33,"l":7.15,"c":7.22,"v":549450},{"d":"1987-11-27","o":7.19,"h":7.22,"l":7.11,"c":7.11,"v":69863},{"d":"1987-11-30","o":6.96,"h":7.04,"l":6.89,"c":6.93,"v":306450},{"d":"1987-12-01","o":7.04,"h":7.22,"l":7.04,"c":7.19,"v":343238},{"d":"1987-12-02","o":7.11,"h":7.11,"l":6.96,"c":6.96,"v":1136700},{"d":"1987-12-03","o":7.04,"h":7.11,"l":6.89,"c":6.89,"v":652050},{"d":"1987-12-04","o":6.89,"h":6.93,"l":6.44,"c":6.67,"v":691538},{"d":"1987-12-07","o":6.67,"h":7.19,"l":6.59,"c":6.96,"v":447188},{"d":"1987-12-08","o":6.81,"h":6.89,"l":6.67,"c":6.81,"v":220388},{"d":"1987-12-09","o":6.74,"h":6.81,"l":6.33,"c":6.44,"v":287550},{"d":"1987-12-10","o":6.48,"h":6.59,"l":6.44,"c":6.44,"v":276413},{"d":"1987-12-11","o":6.48,"h":6.48,"l":6.07,"c":6.11,"v":391163},{"d":"1987-12-14","o":6.19,"h":6.37,"l":6.15,"c":6.19,"v":512663},{"d":"1987-12-15","o":6.22,"h":6.33,"l":6.11,"c":6.11,"v":719888},{"d":"1987-12-16","o":6.11,"h":6.37,"l":6.11,"c":6.37,"v":378675},{"d":"1987-12-17","o":6.3,"h":6.56,"l":6.3,"c":6.44,"v":740138},{"d":"1987-12-18","o":6.56,"h":6.74,"l":6.37,"c":6.56,"v":463050},{"d":"1987-12-21","o":6.63,"h":6.89,"l":6.44,"c":6.85,"v":664875},{"d":"1987-12-22","o":6.89,"h":7.04,"l":6.85,"c":7.04,"v":822488},{"d":"1987-12-23","o":7.11,"h":7.15,"l":7.04,"c":7.15,"v":531900},{"d":"1987-12-24","o":7.15,"h":7.19,"l":7.04,"c":7.04,"v":148500},{"d":"1987-12-28","o":6.96,"h":7.11,"l":6.85,"c":7.04,"v":441113},{"d":"1987-12-29","o":6.96,"h":6.96,"l":6.81,"c":6.81,"v":204525},{"d":"1987-12-30","o":6.96,"h":6.96,"l":6.81,"c":6.81,"v":157950},{"d":"1987-12-31","o":6.89,"h":6.89,"l":6.67,"c":6.78,"v":187988},{"d":"1988-01-04","o":6.81,"h":7.04,"l":6.81,"c":7,"v":306113},{"d":"1988-01-05","o":6.89,"h":7,"l":6.74,"c":6.74,"v":236588},{"d":"1988-01-06","o":6.89,"h":7.04,"l":6.78,"c":7.04,"v":334463},{"d":"1988-01-07","o":7.04,"h":7.26,"l":7.04,"c":7.15,"v":354038},{"d":"1988-01-08","o":7.07,"h":7.15,"l":6.96,"c":6.96,"v":305775},{"d":"1988-01-11","o":6.93,"h":6.93,"l":6.67,"c":6.74,"v":123863},{"d":"1988-01-12","o":6.81,"h":6.81,"l":6.63,"c":6.74,"v":64800},{"d":"1988-01-13","o":6.67,"h":6.96,"l":6.67,"c":6.96,"v":91463},{"d":"1988-01-14","o":6.89,"h":6.96,"l":6.81,"c":6.89,"v":63450},{"d":"1988-01-15","o":6.96,"h":7.11,"l":6.89,"c":7,"v":519750},{"d":"1988-01-18","o":7,"h":7.19,"l":7,"c":7.11,"v":182250},{"d":"1988-01-19","o":7.15,"h":7.15,"l":6.96,"c":7.04,"v":391500},{"d":"1988-01-20","o":6.89,"h":6.96,"l":6.59,"c":6.96,"v":199125},{"d":"1988-01-21","o":6.81,"h":6.85,"l":6.59,"c":6.74,"v":179213},{"d":"1988-01-22","o":6.81,"h":6.81,"l":6.59,"c":6.63,"v":133650},{"d":"1988-01-25","o":6.63,"h":6.7,"l":6.59,"c":6.63,"v":460350},{"d":"1988-01-26","o":6.7,"h":6.74,"l":6.59,"c":6.59,"v":425925},{"d":"1988-01-27","o":6.48,"h":6.67,"l":6.48,"c":6.63,"v":329738},{"d":"1988-01-28","o":6.67,"h":6.81,"l":6.67,"c":6.81,"v":373613},{"d":"1988-01-29","o":6.81,"h":6.89,"l":6.74,"c":6.78,"v":533925},{"d":"1988-02-01","o":6.78,"h":6.89,"l":6.74,"c":6.78,"v":861638},{"d":"1988-02-02","o":6.74,"h":6.93,"l":6.74,"c":6.93,"v":212625},{"d":"1988-02-03","o":6.89,"h":7.07,"l":6.89,"c":6.96,"v":187650},{"d":"1988-02-04","o":6.96,"h":7.15,"l":6.96,"c":7.15,"v":249750},{"d":"1988-02-05","o":7.07,"h":7.3,"l":7.07,"c":7.26,"v":362813},{"d":"1988-02-08","o":7.26,"h":7.33,"l":7.26,"c":7.33,"v":266963},{"d":"1988-02-09","o":7.26,"h":7.3,"l":7.22,"c":7.22,"v":98213},{"d":"1988-02-10","o":7.22,"h":7.22,"l":7.04,"c":7.19,"v":257513},{"d":"1988-02-11","o":7.11,"h":7.19,"l":7.11,"c":7.19,"v":167738},{"d":"1988-02-12","o":7.19,"h":7.26,"l":7.19,"c":7.22,"v":221400},{"d":"1988-02-16","o":7.22,"h":7.37,"l":7.22,"c":7.33,"v":195750},{"d":"1988-02-17","o":7.41,"h":7.56,"l":7.41,"c":7.48,"v":186975},{"d":"1988-02-18","o":7.41,"h":7.52,"l":7.41,"c":7.52,"v":351338},{"d":"1988-02-19","o":7.48,"h":7.59,"l":7.48,"c":7.59,"v":247050},{"d":"1988-02-22","o":7.63,"h":7.63,"l":7.52,"c":7.63,"v":195413},{"d":"1988-02-23","o":7.56,"h":7.74,"l":7.56,"c":7.7,"v":182925},{"d":"1988-02-24","o":7.63,"h":7.81,"l":7.63,"c":7.7,"v":241988},{"d":"1988-02-25","o":7.7,"h":7.93,"l":7.7,"c":7.85,"v":432338},{"d":"1988-02-26","o":7.85,"h":7.89,"l":7.78,"c":7.78,"v":253800},{"d":"1988-02-29","o":7.78,"h":7.78,"l":7.63,"c":7.74,"v":169425},{"d":"1988-03-01","o":7.81,"h":7.89,"l":7.81,"c":7.89,"v":310500},{"d":"1988-03-02","o":7.85,"h":8,"l":7.85,"c":7.93,"v":219713},{"d":"1988-03-03","o":7.93,"h":8,"l":7.89,"c":7.96,"v":267638},{"d":"1988-03-04","o":7.96,"h":7.96,"l":7.85,"c":7.85,"v":131288},{"d":"1988-03-07","o":7.85,"h":7.93,"l":7.78,"c":7.78,"v":253800},{"d":"1988-03-08","o":7.78,"h":7.89,"l":7.74,"c":7.81,"v":130950},{"d":"1988-03-09","o":7.85,"h":7.85,"l":7.78,"c":7.78,"v":85388},{"d":"1988-03-10","o":7.78,"h":7.81,"l":7.7,"c":7.7,"v":81000},{"d":"1988-03-11","o":7.7,"h":7.7,"l":7.63,"c":7.67,"v":143775},{"d":"1988-03-14","o":7.63,"h":7.81,"l":7.59,"c":7.81,"v":103275},{"d":"1988-03-15","o":7.74,"h":7.78,"l":7.7,"c":7.78,"v":144788},{"d":"1988-03-16","o":7.74,"h":7.74,"l":7.56,"c":7.7,"v":457313},{"d":"1988-03-17","o":7.7,"h":7.74,"l":7.63,"c":7.7,"v":99563},{"d":"1988-03-18","o":7.78,"h":7.78,"l":7.7,"c":7.7,"v":202163},{"d":"1988-03-21","o":7.7,"h":7.7,"l":7.41,"c":7.41,"v":330075},{"d":"1988-03-22","o":7.37,"h":7.44,"l":7.3,"c":7.41,"v":422888},{"d":"1988-03-23","o":7.44,"h":7.78,"l":7.44,"c":7.78,"v":520088},{"d":"1988-03-24","o":7.7,"h":7.7,"l":7.48,"c":7.52,"v":121838},{"d":"1988-03-25","o":7.52,"h":7.52,"l":7.22,"c":7.22,"v":715163},{"d":"1988-03-28","o":7.19,"h":7.22,"l":7.15,"c":7.15,"v":69188},{"d":"1988-03-29","o":7.15,"h":7.37,"l":7.15,"c":7.33,"v":49275},{"d":"1988-03-30","o":7.33,"h":7.41,"l":7.19,"c":7.19,"v":95513},{"d":"1988-03-31","o":7.19,"h":7.48,"l":7.19,"c":7.41,"v":205875},{"d":"1988-04-04","o":7.41,"h":7.44,"l":7.22,"c":7.33,"v":122175},{"d":"1988-04-05","o":7.33,"h":7.37,"l":7.26,"c":7.37,"v":50963},{"d":"1988-04-06","o":7.37,"h":7.52,"l":7.37,"c":7.41,"v":280800},{"d":"1988-04-07","o":7.41,"h":7.41,"l":7.37,"c":7.41,"v":184275},{"d":"1988-04-08","o":7.41,"h":7.48,"l":7.33,"c":7.33,"v":126900},{"d":"1988-04-11","o":7.37,"h":7.48,"l":7.33,"c":7.48,"v":146475},{"d":"1988-04-12","o":7.44,"h":7.56,"l":7.44,"c":7.52,"v":142763},{"d":"1988-04-13","o":7.63,"h":7.63,"l":7.48,"c":7.52,"v":128925},{"d":"1988-04-14","o":7.44,"h":7.48,"l":7.37,"c":7.37,"v":442800},{"d":"1988-04-15","o":7.37,"h":7.41,"l":7.3,"c":7.37,"v":197438},{"d":"1988-04-18","o":7.33,"h":7.33,"l":7.26,"c":7.26,"v":116100},{"d":"1988-04-19","o":7.3,"h":7.48,"l":7.3,"c":7.3,"v":229838},{"d":"1988-04-20","o":7.3,"h":7.33,"l":7.26,"c":7.3,"v":220388},{"d":"1988-04-21","o":7.3,"h":7.3,"l":7.19,"c":7.22,"v":167400},{"d":"1988-04-22","o":7.22,"h":7.3,"l":7.19,"c":7.22,"v":186300},{"d":"1988-04-25","o":7.26,"h":7.48,"l":7.26,"c":7.41,"v":95513},{"d":"1988-04-26","o":7.41,"h":7.41,"l":7.19,"c":7.26,"v":170438},{"d":"1988-04-27","o":7.22,"h":7.33,"l":7.22,"c":7.22,"v":207563},{"d":"1988-04-28","o":7.26,"h":7.26,"l":7.19,"c":7.22,"v":54675},{"d":"1988-04-29","o":7.15,"h":7.44,"l":6.93,"c":7.44,"v":231863},{"d":"1988-05-02","o":7.41,"h":7.41,"l":6.96,"c":7.04,"v":819450},{"d":"1988-05-03","o":7.04,"h":7.04,"l":6.93,"c":7,"v":191700},{"d":"1988-05-04","o":6.96,"h":7,"l":6.89,"c":6.89,"v":70875},{"d":"1988-05-05","o":6.81,"h":6.93,"l":6.7,"c":6.89,"v":528525},{"d":"1988-05-06","o":6.89,"h":6.96,"l":6.78,"c":6.81,"v":404663},{"d":"1988-05-09","o":6.85,"h":6.89,"l":6.74,"c":6.74,"v":59063},{"d":"1988-05-10","o":6.74,"h":6.81,"l":6.67,"c":6.67,"v":89100},{"d":"1988-05-11","o":6.74,"h":6.81,"l":6.74,"c":6.81,"v":77963},{"d":"1988-05-12","o":6.81,"h":6.93,"l":6.81,"c":6.93,"v":73238},{"d":"1988-05-13","o":6.93,"h":7.19,"l":6.93,"c":7.11,"v":284175},{"d":"1988-05-16","o":7.11,"h":7.3,"l":7.11,"c":7.26,"v":441113},{"d":"1988-05-17","o":7.26,"h":7.37,"l":7.26,"c":7.37,"v":133988},{"d":"1988-05-18","o":7.33,"h":7.33,"l":6.81,"c":6.81,"v":335475},{"d":"1988-05-19","o":6.89,"h":7.04,"l":6.81,"c":7.04,"v":145800},{"d":"1988-05-20","o":7,"h":7.11,"l":7,"c":7.11,"v":171788},{"d":"1988-05-23","o":7.07,"h":7.11,"l":7.04,"c":7.07,"v":110700},{"d":"1988-05-24","o":7.11,"h":7.11,"l":7.04,"c":7.11,"v":102600},{"d":"1988-05-25","o":7.11,"h":7.19,"l":6.96,"c":7.11,"v":182925},{"d":"1988-05-26","o":7.11,"h":7.19,"l":7.11,"c":7.19,"v":215325},{"d":"1988-05-27","o":7.15,"h":7.19,"l":7.11,"c":7.15,"v":57038},{"d":"1988-05-31","o":7.15,"h":7.37,"l":7.15,"c":7.37,"v":118800},{"d":"1988-06-01","o":7.37,"h":7.37,"l":7.26,"c":7.3,"v":171450},{"d":"1988-06-02","o":7.33,"h":7.37,"l":7.3,"c":7.37,"v":102938},{"d":"1988-06-03","o":7.37,"h":7.37,"l":7.33,"c":7.37,"v":51975},{"d":"1988-06-06","o":7.33,"h":7.52,"l":7.3,"c":7.52,"v":268313},{"d":"1988-06-07","o":7.48,"h":7.63,"l":7.48,"c":7.59,"v":99225},{"d":"1988-06-08","o":7.56,"h":7.7,"l":7.56,"c":7.7,"v":335813},{"d":"1988-06-09","o":7.7,"h":7.7,"l":7.44,"c":7.44,"v":157275},{"d":"1988-06-10","o":7.44,"h":7.63,"l":7.44,"c":7.59,"v":301050},{"d":"1988-06-13","o":7.56,"h":7.63,"l":7.44,"c":7.56,"v":238613},{"d":"1988-06-14","o":7.56,"h":7.81,"l":7.56,"c":7.67,"v":308475},{"d":"1988-06-15","o":7.59,"h":7.78,"l":7.56,"c":7.67,"v":243675},{"d":"1988-06-16","o":7.59,"h":7.59,"l":7.41,"c":7.44,"v":198113},{"d":"1988-06-17","o":7.67,"h":7.67,"l":7.48,"c":7.52,"v":104963},{"d":"1988-06-20","o":7.52,"h":7.52,"l":7.33,"c":7.33,"v":649013},{"d":"1988-06-21","o":7.41,"h":7.44,"l":7.33,"c":7.44,"v":143100},{"d":"1988-06-22","o":7.52,"h":7.59,"l":7.48,"c":7.59,"v":70875},{"d":"1988-06-23","o":7.59,"h":7.67,"l":7.52,"c":7.63,"v":103613},{"d":"1988-06-24","o":7.67,"h":7.67,"l":7.59,"c":7.59,"v":40163},{"d":"1988-06-27","o":7.63,"h":7.63,"l":7.59,"c":7.59,"v":101925},{"d":"1988-06-28","o":7.56,"h":7.63,"l":7.56,"c":7.63,"v":158963},{"d":"1988-06-29","o":7.63,"h":7.78,"l":7.63,"c":7.74,"v":541013},{"d":"1988-06-30","o":7.74,"h":7.81,"l":7.74,"c":7.81,"v":312863},{"d":"1988-07-01","o":7.85,"h":7.85,"l":7.78,"c":7.81,"v":99900},{"d":"1988-07-05","o":7.81,"h":7.89,"l":7.78,"c":7.89,"v":65813},{"d":"1988-07-06","o":7.89,"h":7.89,"l":7.78,"c":7.85,"v":174150},{"d":"1988-07-07","o":7.78,"h":7.85,"l":7.78,"c":7.78,"v":118125},{"d":"1988-07-08","o":7.78,"h":7.85,"l":7.78,"c":7.85,"v":191025},{"d":"1988-07-11","o":7.85,"h":7.93,"l":7.85,"c":7.93,"v":181575},{"d":"1988-07-12","o":7.85,"h":7.93,"l":7.85,"c":7.85,"v":237600},{"d":"1988-07-13","o":7.81,"h":7.96,"l":7.81,"c":7.93,"v":193388},{"d":"1988-07-14","o":7.89,"h":7.96,"l":7.85,"c":7.85,"v":220050},{"d":"1988-07-15","o":7.85,"h":7.93,"l":7.85,"c":7.89,"v":30038},{"d":"1988-07-18","o":7.89,"h":7.93,"l":7.78,"c":7.93,"v":224100},{"d":"1988-07-19","o":7.93,"h":7.96,"l":7.81,"c":7.81,"v":100575},{"d":"1988-07-20","o":7.81,"h":7.89,"l":7.81,"c":7.81,"v":40500},{"d":"1988-07-21","o":7.81,"h":7.85,"l":7.78,"c":7.81,"v":159300},{"d":"1988-07-22","o":7.78,"h":7.81,"l":7.78,"c":7.81,"v":151538},{"d":"1988-07-25","o":7.81,"h":7.89,"l":7.81,"c":7.89,"v":115425},{"d":"1988-07-26","o":7.89,"h":7.96,"l":7.85,"c":7.93,"v":82688},{"d":"1988-07-27","o":7.93,"h":8.04,"l":7.93,"c":7.96,"v":193388},{"d":"1988-07-28","o":7.96,"h":8.04,"l":7.96,"c":8.04,"v":119813},{"d":"1988-07-29","o":8.07,"h":8.22,"l":8.04,"c":8.11,"v":312188},{"d":"1988-08-01","o":8.11,"h":8.11,"l":8,"c":8,"v":75938},{"d":"1988-08-02","o":8,"h":8.15,"l":7.89,"c":8.07,"v":365850},{"d":"1988-08-03","o":8,"h":8.07,"l":8,"c":8.07,"v":166388},{"d":"1988-08-04","o":8.04,"h":8.11,"l":8,"c":8.04,"v":391163},{"d":"1988-08-05","o":8.11,"h":8.11,"l":8,"c":8.04,"v":139725},{"d":"1988-08-08","o":8.11,"h":8.11,"l":8,"c":8.04,"v":112050},{"d":"1988-08-09","o":8.04,"h":8.04,"l":7.89,"c":7.89,"v":309488},{"d":"1988-08-10","o":7.96,"h":7.96,"l":7.78,"c":7.81,"v":211950},{"d":"1988-08-11","o":7.78,"h":7.96,"l":7.78,"c":7.93,"v":140063},{"d":"1988-08-12","o":7.89,"h":7.96,"l":7.85,"c":7.93,"v":209250},{"d":"1988-08-15","o":7.89,"h":7.93,"l":7.85,"c":7.85,"v":108338},{"d":"1988-08-16","o":7.85,"h":7.96,"l":7.85,"c":7.93,"v":73238},{"d":"1988-08-17","o":7.96,"h":8,"l":7.89,"c":7.96,"v":258863},{"d":"1988-08-18","o":7.89,"h":8.04,"l":7.89,"c":8,"v":326025},{"d":"1988-08-19","o":7.96,"h":8,"l":7.96,"c":8,"v":131963},{"d":"1988-08-22","o":8,"h":8.07,"l":8,"c":8,"v":178875},{"d":"1988-08-23","o":8.04,"h":8.07,"l":8,"c":8,"v":109350},{"d":"1988-08-24","o":8,"h":8.07,"l":8,"c":8.07,"v":117113},{"d":"1988-08-25","o":8,"h":8.04,"l":7.93,"c":7.93,"v":27000},{"d":"1988-08-26","o":7.93,"h":7.96,"l":7.89,"c":7.93,"v":43538},{"d":"1988-08-29","o":7.93,"h":7.96,"l":7.89,"c":7.96,"v":163350},{"d":"1988-08-30","o":7.96,"h":8,"l":7.96,"c":7.96,"v":155588},{"d":"1988-08-31","o":8.04,"h":8.19,"l":8,"c":8.11,"v":403988},{"d":"1988-09-01","o":8.11,"h":8.11,"l":7.93,"c":8,"v":132975},{"d":"1988-09-02","o":7.96,"h":8.07,"l":7.96,"c":8,"v":178200},{"d":"1988-09-06","o":8,"h":8.07,"l":8,"c":8.04,"v":113063},{"d":"1988-09-07","o":8.11,"h":8.19,"l":8.11,"c":8.15,"v":126900},{"d":"1988-09-08","o":8.11,"h":8.3,"l":8.11,"c":8.22,"v":104625},{"d":"1988-09-09","o":8.3,"h":8.37,"l":8.26,"c":8.26,"v":151875},{"d":"1988-09-12","o":8.26,"h":8.26,"l":8.19,"c":8.19,"v":38813},{"d":"1988-09-13","o":8.19,"h":8.22,"l":8.15,"c":8.19,"v":35100},{"d":"1988-09-14","o":8.19,"h":8.26,"l":8.04,"c":8.04,"v":80325},{"d":"1988-09-15","o":8,"h":8.07,"l":7.96,"c":8.07,"v":166388},{"d":"1988-09-16","o":8.15,"h":8.15,"l":8.04,"c":8.04,"v":64463},{"d":"1988-09-19","o":8.07,"h":8.07,"l":7.96,"c":8.04,"v":32738},{"d":"1988-09-20","o":8,"h":8.04,"l":7.93,"c":8,"v":56025},{"d":"1988-09-21","o":7.96,"h":8,"l":7.96,"c":8,"v":42525},{"d":"1988-09-22","o":7.96,"h":8,"l":7.93,"c":8,"v":136350},{"d":"1988-09-23","o":8,"h":8.04,"l":7.93,"c":7.96,"v":100913},{"d":"1988-09-26","o":7.96,"h":8,"l":7.89,"c":7.89,"v":50963},{"d":"1988-09-27","o":7.89,"h":8,"l":7.89,"c":8,"v":48263},{"d":"1988-09-28","o":7.96,"h":8.04,"l":7.93,"c":8.04,"v":57713},{"d":"1988-09-29","o":7.93,"h":7.96,"l":7.93,"c":7.96,"v":96525},{"d":"1988-09-30","o":7.93,"h":8.15,"l":7.93,"c":8.07,"v":271688},{"d":"1988-10-03","o":8,"h":8.07,"l":7.96,"c":8.07,"v":116438},{"d":"1988-10-04","o":8.07,"h":8.07,"l":7.96,"c":8.04,"v":38138},{"d":"1988-10-05","o":8.04,"h":8.15,"l":8.04,"c":8.15,"v":85725},{"d":"1988-10-06","o":8.19,"h":8.22,"l":8.11,"c":8.15,"v":96188},{"d":"1988-10-07","o":8.15,"h":8.22,"l":8.07,"c":8.19,"v":123188},{"d":"1988-10-10","o":8.19,"h":8.22,"l":8.11,"c":8.22,"v":109350},{"d":"1988-10-11","o":8.22,"h":8.3,"l":8.19,"c":8.22,"v":339863},{"d":"1988-10-12","o":8.19,"h":8.26,"l":8.15,"c":8.26,"v":175838},{"d":"1988-10-13","o":8.19,"h":8.22,"l":8.15,"c":8.15,"v":95175},{"d":"1988-10-14","o":8.19,"h":8.3,"l":8.19,"c":8.22,"v":97538},{"d":"1988-10-17","o":8.22,"h":8.33,"l":8.19,"c":8.3,"v":75938},{"d":"1988-10-18","o":8.3,"h":8.41,"l":8.3,"c":8.33,"v":290925},{"d":"1988-10-19","o":8.33,"h":8.44,"l":8.33,"c":8.37,"v":235575},{"d":"1988-10-20","o":8.41,"h":8.41,"l":8.37,"c":8.37,"v":92475},{"d":"1988-10-21","o":8.41,"h":8.48,"l":8.37,"c":8.44,"v":276413},{"d":"1988-10-24","o":8.41,"h":8.44,"l":8.37,"c":8.44,"v":86738},{"d":"1988-10-25","o":8.44,"h":8.48,"l":8.37,"c":8.44,"v":57713},{"d":"1988-10-26","o":8.44,"h":8.52,"l":8.41,"c":8.52,"v":93488},{"d":"1988-10-27","o":8.48,"h":8.52,"l":8.37,"c":8.41,"v":261225},{"d":"1988-10-28","o":8.41,"h":8.41,"l":8.3,"c":8.3,"v":65475},{"d":"1988-10-31","o":8.33,"h":8.52,"l":8.33,"c":8.52,"v":319613},{"d":"1988-11-01","o":8.52,"h":8.52,"l":8.37,"c":8.44,"v":306113},{"d":"1988-11-02","o":8.33,"h":8.48,"l":8.3,"c":8.37,"v":142763},{"d":"1988-11-03","o":8.37,"h":8.44,"l":8.33,"c":8.44,"v":332100},{"d":"1988-11-04","o":8.41,"h":8.41,"l":8.3,"c":8.3,"v":159300},{"d":"1988-11-07","o":8.3,"h":8.41,"l":8.26,"c":8.37,"v":402300},{"d":"1988-11-08","o":8.37,"h":8.37,"l":8.3,"c":8.37,"v":294975},{"d":"1988-11-09","o":8.33,"h":8.44,"l":8.33,"c":8.44,"v":138375},{"d":"1988-11-10","o":8.44,"h":8.48,"l":8.37,"c":8.44,"v":457988},{"d":"1988-11-11","o":8.41,"h":8.44,"l":8.37,"c":8.37,"v":76275},{"d":"1988-11-14","o":8.37,"h":8.37,"l":8.22,"c":8.26,"v":433688},{"d":"1988-11-15","o":8.26,"h":8.26,"l":8.15,"c":8.15,"v":261225},{"d":"1988-11-16","o":8.19,"h":8.19,"l":8,"c":8,"v":131963},{"d":"1988-11-17","o":8,"h":8,"l":7.96,"c":8,"v":479588},{"d":"1988-11-18","o":8,"h":8.11,"l":8,"c":8.07,"v":572738},{"d":"1988-11-21","o":8.04,"h":8.04,"l":7.96,"c":8,"v":142088},{"d":"1988-11-22","o":8,"h":8.04,"l":7.96,"c":8.04,"v":269663},{"d":"1988-11-23","o":8.04,"h":8.07,"l":8,"c":8.07,"v":166725},{"d":"1988-11-25","o":8,"h":8,"l":7.89,"c":7.89,"v":123863},{"d":"1988-11-28","o":7.85,"h":8,"l":7.85,"c":7.93,"v":225113},{"d":"1988-11-29","o":7.93,"h":8.04,"l":7.89,"c":8.04,"v":113063},{"d":"1988-11-30","o":8.04,"h":8.19,"l":8.04,"c":8.15,"v":168750},{"d":"1988-12-01","o":8.15,"h":8.22,"l":8.11,"c":8.22,"v":450225},{"d":"1988-12-02","o":8.19,"h":8.19,"l":8,"c":8,"v":174488},{"d":"1988-12-05","o":8,"h":8.07,"l":8,"c":8.07,"v":366863},{"d":"1988-12-06","o":8.04,"h":8.04,"l":7.96,"c":8.04,"v":178538},{"d":"1988-12-07","o":8,"h":8.07,"l":8,"c":8.07,"v":202838},{"d":"1988-12-08","o":8.07,"h":8.07,"l":8,"c":8,"v":123188},{"d":"1988-12-09","o":8.15,"h":8.15,"l":8.07,"c":8.11,"v":229838},{"d":"1988-12-12","o":8.07,"h":8.11,"l":8,"c":8.04,"v":146138},{"d":"1988-12-13","o":8.04,"h":8.04,"l":7.93,"c":7.93,"v":271350},{"d":"1988-12-14","o":7.93,"h":8,"l":7.89,"c":7.89,"v":285525},{"d":"1988-12-15","o":7.85,"h":7.93,"l":7.78,"c":7.81,"v":698963},{"d":"1988-12-16","o":7.78,"h":7.81,"l":7.7,"c":7.78,"v":298350},{"d":"1988-12-19","o":7.74,"h":8,"l":7.74,"c":7.89,"v":154913},{"d":"1988-12-20","o":8,"h":8.07,"l":7.93,"c":7.96,"v":134325},{"d":"1988-12-21","o":8,"h":8,"l":7.93,"c":7.93,"v":106313},{"d":"1988-12-22","o":7.96,"h":8.11,"l":7.96,"c":8.07,"v":317925},{"d":"1988-12-23","o":8.07,"h":8.3,"l":8.07,"c":8.22,"v":286875},{"d":"1988-12-27","o":8.19,"h":8.19,"l":8.04,"c":8.11,"v":122513},{"d":"1988-12-28","o":8.07,"h":8.15,"l":8.07,"c":8.07,"v":110363},{"d":"1988-12-29","o":8.11,"h":8.19,"l":8.04,"c":8.15,"v":138038},{"d":"1988-12-30","o":8.22,"h":8.3,"l":8.15,"c":8.3,"v":244350},{"d":"1989-01-03","o":8.22,"h":8.22,"l":8.04,"c":8.19,"v":182588},{"d":"1989-01-04","o":8.19,"h":8.19,"l":8.04,"c":8.04,"v":266963},{"d":"1989-01-05","o":8.04,"h":8.3,"l":8,"c":8.26,"v":732038},{"d":"1989-01-06","o":8.26,"h":8.26,"l":8.22,"c":8.22,"v":75263},{"d":"1989-01-09","o":8.26,"h":8.59,"l":8.22,"c":8.59,"v":252113},{"d":"1989-01-10","o":8.56,"h":8.56,"l":8.37,"c":8.48,"v":215325},{"d":"1989-01-11","o":8.44,"h":8.48,"l":8.41,"c":8.41,"v":46575},{"d":"1989-01-12","o":8.48,"h":8.52,"l":8.41,"c":8.44,"v":306788},{"d":"1989-01-13","o":8.41,"h":8.44,"l":8.22,"c":8.26,"v":504900},{"d":"1989-01-16","o":8.26,"h":8.3,"l":8.22,"c":8.3,"v":139725},{"d":"1989-01-17","o":8.3,"h":8.3,"l":8.22,"c":8.22,"v":142763},{"d":"1989-01-18","o":8.26,"h":8.26,"l":8.19,"c":8.22,"v":87413},{"d":"1989-01-19","o":8.19,"h":8.3,"l":8.19,"c":8.26,"v":257850},{"d":"1989-01-20","o":8.33,"h":8.33,"l":8.26,"c":8.26,"v":75600},{"d":"1989-01-23","o":8.3,"h":8.3,"l":8.26,"c":8.3,"v":85050},{"d":"1989-01-24","o":8.26,"h":8.26,"l":8.22,"c":8.22,"v":49950},{"d":"1989-01-25","o":8.26,"h":8.26,"l":8.19,"c":8.19,"v":70875},{"d":"1989-01-26","o":8.26,"h":8.3,"l":8.19,"c":8.22,"v":132975},{"d":"1989-01-27","o":8.22,"h":8.44,"l":8.22,"c":8.44,"v":290588},{"d":"1989-01-30","o":8.37,"h":8.41,"l":8.26,"c":8.41,"v":259200},{"d":"1989-01-31","o":8.37,"h":8.44,"l":8.3,"c":8.44,"v":460688},{"d":"1989-02-01","o":8.44,"h":8.44,"l":8.26,"c":8.3,"v":165038},{"d":"1989-02-02","o":8.19,"h":8.37,"l":8.19,"c":8.37,"v":156938},{"d":"1989-02-03","o":8.3,"h":8.44,"l":8.3,"c":8.37,"v":205875},{"d":"1989-02-06","o":8.33,"h":8.59,"l":8.33,"c":8.44,"v":144450},{"d":"1989-02-07","o":8.44,"h":8.59,"l":8.44,"c":8.44,"v":162000},{"d":"1989-02-08","o":8.48,"h":8.59,"l":8.44,"c":8.48,"v":190350},{"d":"1989-02-09","o":8.48,"h":8.59,"l":8.44,"c":8.56,"v":141075},{"d":"1989-02-10","o":8.48,"h":8.52,"l":8.41,"c":8.44,"v":217350},{"d":"1989-02-13","o":8.44,"h":8.48,"l":8.33,"c":8.37,"v":122175},{"d":"1989-02-14","o":8.33,"h":8.44,"l":8.33,"c":8.33,"v":172125},{"d":"1989-02-15","o":8.37,"h":8.52,"l":8.37,"c":8.48,"v":40838},{"d":"1989-02-16","o":8.48,"h":8.67,"l":8.44,"c":8.67,"v":207563},{"d":"1989-02-17","o":8.67,"h":8.67,"l":8.52,"c":8.59,"v":71213},{"d":"1989-02-21","o":8.59,"h":8.63,"l":8.52,"c":8.56,"v":125888},{"d":"1989-02-22","o":8.59,"h":8.63,"l":8.56,"c":8.59,"v":97200},{"d":"1989-02-23","o":8.56,"h":8.67,"l":8.56,"c":8.56,"v":105975},{"d":"1989-02-24","o":8.52,"h":8.59,"l":8.52,"c":8.59,"v":177863},{"d":"1989-02-27","o":8.56,"h":8.56,"l":8.37,"c":8.41,"v":262913},{"d":"1989-02-28","o":8.37,"h":8.44,"l":8.37,"c":8.41,"v":149175},{"d":"1989-03-01","o":8.44,"h":8.52,"l":8.41,"c":8.41,"v":190013},{"d":"1989-03-02","o":8.52,"h":8.7,"l":8.52,"c":8.67,"v":122513},{"d":"1989-03-03","o":8.67,"h":8.67,"l":8.59,"c":8.63,"v":205875},{"d":"1989-03-06","o":8.63,"h":8.63,"l":8.59,"c":8.63,"v":125888},{"d":"1989-03-07","o":8.59,"h":8.63,"l":8.56,"c":8.59,"v":134325},{"d":"1989-03-08","o":8.56,"h":8.63,"l":8.52,"c":8.52,"v":67163},{"d":"1989-03-09","o":8.59,"h":8.59,"l":8.52,"c":8.52,"v":83363},{"d":"1989-03-10","o":8.56,"h":8.59,"l":8.52,"c":8.56,"v":79313},{"d":"1989-03-13","o":8.59,"h":8.59,"l":8.48,"c":8.48,"v":84713},{"d":"1989-03-14","o":8.52,"h":8.59,"l":8.52,"c":8.59,"v":98550},{"d":"1989-03-15","o":8.67,"h":8.67,"l":8.63,"c":8.63,"v":208913},{"d":"1989-03-16","o":8.7,"h":8.7,"l":8.63,"c":8.7,"v":107325},{"d":"1989-03-17","o":8.67,"h":8.67,"l":8.48,"c":8.48,"v":179213},{"d":"1989-03-20","o":8.48,"h":8.52,"l":8.41,"c":8.44,"v":174150},{"d":"1989-03-21","o":8.48,"h":8.52,"l":8.44,"c":8.52,"v":162000},{"d":"1989-03-22","o":8.44,"h":8.67,"l":8.44,"c":8.59,"v":166050},{"d":"1989-03-23","o":8.67,"h":8.74,"l":8.59,"c":8.67,"v":207563},{"d":"1989-03-27","o":8.63,"h":8.74,"l":8.63,"c":8.67,"v":126900},{"d":"1989-03-28","o":8.67,"h":8.78,"l":8.67,"c":8.74,"v":416813},{"d":"1989-03-29","o":8.67,"h":8.78,"l":8.67,"c":8.78,"v":159638},{"d":"1989-03-30","o":8.74,"h":8.81,"l":8.7,"c":8.81,"v":140063},{"d":"1989-03-31","o":8.81,"h":8.85,"l":8.67,"c":8.85,"v":466425},{"d":"1989-04-03","o":8.85,"h":9,"l":8.81,"c":9,"v":428963},{"d":"1989-04-04","o":9,"h":9.04,"l":8.89,"c":8.93,"v":246038},{"d":"1989-04-05","o":8.89,"h":8.96,"l":8.85,"c":8.96,"v":223425},{"d":"1989-04-06","o":8.93,"h":9.26,"l":8.93,"c":9.22,"v":440438},{"d":"1989-04-07","o":9.26,"h":9.48,"l":9.26,"c":9.48,"v":668250},{"d":"1989-04-10","o":9.48,"h":9.56,"l":9.44,"c":9.56,"v":245363},{"d":"1989-04-11","o":9.48,"h":9.56,"l":9.48,"c":9.48,"v":117788},{"d":"1989-04-12","o":9.48,"h":9.56,"l":9.48,"c":9.56,"v":122513},{"d":"1989-04-13","o":9.52,"h":9.52,"l":9.44,"c":9.48,"v":238950},{"d":"1989-04-14","o":9.48,"h":9.56,"l":9.48,"c":9.56,"v":139725},{"d":"1989-04-17","o":9.56,"h":9.63,"l":9.48,"c":9.59,"v":127913},{"d":"1989-04-18","o":9.63,"h":9.89,"l":9.63,"c":9.85,"v":226463},{"d":"1989-04-19","o":9.78,"h":9.81,"l":9.7,"c":9.7,"v":174488},{"d":"1989-04-20","o":9.7,"h":9.7,"l":9.52,"c":9.59,"v":110363},{"d":"1989-04-21","o":9.59,"h":9.74,"l":9.56,"c":9.74,"v":210600},{"d":"1989-04-24","o":9.74,"h":9.78,"l":9.59,"c":9.59,"v":83025},{"d":"1989-04-25","o":9.59,"h":9.67,"l":9.59,"c":9.67,"v":115425},{"d":"1989-04-26","o":9.63,"h":9.67,"l":9.52,"c":9.52,"v":239963},{"d":"1989-04-27","o":9.56,"h":9.56,"l":9.52,"c":9.52,"v":70200},{"d":"1989-04-28","o":9.52,"h":9.52,"l":9.41,"c":9.48,"v":276750},{"d":"1989-05-01","o":9.44,"h":9.44,"l":9.33,"c":9.33,"v":60750},{"d":"1989-05-02","o":9.3,"h":9.33,"l":9.3,"c":9.33,"v":110025},{"d":"1989-05-03","o":9.3,"h":9.37,"l":9.3,"c":9.3,"v":345263},{"d":"1989-05-04","o":9.33,"h":9.37,"l":9.3,"c":9.37,"v":47250},{"d":"1989-05-05","o":9.37,"h":9.41,"l":9.19,"c":9.26,"v":162675},{"d":"1989-05-08","o":9.22,"h":9.33,"l":9.22,"c":9.22,"v":32063},{"d":"1989-05-09","o":9.22,"h":9.26,"l":9.19,"c":9.19,"v":74588},{"d":"1989-05-10","o":9.19,"h":9.3,"l":9.19,"c":9.26,"v":175500},{"d":"1989-05-11","o":9.3,"h":9.56,"l":9.3,"c":9.52,"v":307800},{"d":"1989-05-12","o":9.48,"h":9.78,"l":9.48,"c":9.7,"v":522113},{"d":"1989-05-15","o":9.74,"h":10,"l":9.7,"c":10,"v":266963},{"d":"1989-05-16","o":9.96,"h":10.15,"l":9.96,"c":10.11,"v":356063},{"d":"1989-05-17","o":10.11,"h":10.15,"l":10.04,"c":10.11,"v":283838},{"d":"1989-05-18","o":10.11,"h":10.11,"l":9.89,"c":10,"v":681750},{"d":"1989-05-19","o":9.93,"h":9.93,"l":9.85,"c":9.89,"v":1021275},{"d":"1989-05-22","o":9.93,"h":10,"l":9.89,"c":10,"v":481613},{"d":"1989-05-23","o":9.93,"h":10,"l":9.85,"c":9.96,"v":261900},{"d":"1989-05-24","o":9.89,"h":10.04,"l":9.63,"c":10.04,"v":123863},{"d":"1989-05-25","o":10.04,"h":10.11,"l":10,"c":10.04,"v":95175},{"d":"1989-05-26","o":10.07,"h":10.07,"l":9.96,"c":10.04,"v":434700},{"d":"1989-05-30","o":10.04,"h":10.07,"l":10,"c":10.07,"v":103275},{"d":"1989-05-31","o":10,"h":10.15,"l":10,"c":10.07,"v":259538},{"d":"1989-06-01","o":10.11,"h":10.15,"l":10.07,"c":10.15,"v":65813},{"d":"1989-06-02","o":10.15,"h":10.26,"l":10.15,"c":10.19,"v":46238},{"d":"1989-06-05","o":10.11,"h":10.26,"l":10.11,"c":10.22,"v":205875},{"d":"1989-06-06","o":10.19,"h":10.26,"l":10.19,"c":10.26,"v":173475},{"d":"1989-06-07","o":10.19,"h":10.26,"l":10.19,"c":10.22,"v":269325},{"d":"1989-06-08","o":10.19,"h":10.3,"l":10.15,"c":10.3,"v":336150},{"d":"1989-06-09","o":10.22,"h":10.3,"l":10.15,"c":10.26,"v":181575},{"d":"1989-06-12","o":10.22,"h":10.3,"l":10.22,"c":10.3,"v":31050},{"d":"1989-06-13","o":10.22,"h":10.3,"l":10.22,"c":10.22,"v":119475},{"d":"1989-06-14","o":10.26,"h":10.3,"l":10.22,"c":10.3,"v":304763},{"d":"1989-06-15","o":10.33,"h":10.33,"l":10.22,"c":10.26,"v":239625},{"d":"1989-06-16","o":10.26,"h":10.33,"l":10.26,"c":10.3,"v":168750},{"d":"1989-06-19","o":10.26,"h":10.26,"l":10.11,"c":10.19,"v":180563},{"d":"1989-06-20","o":10.19,"h":10.19,"l":10.11,"c":10.15,"v":204525},{"d":"1989-06-21","o":10.15,"h":10.26,"l":10.15,"c":10.22,"v":132300},{"d":"1989-06-22","o":10.22,"h":10.33,"l":10.22,"c":10.33,"v":325350},{"d":"1989-06-23","o":10.33,"h":10.52,"l":10.33,"c":10.52,"v":150188},{"d":"1989-06-26","o":10.48,"h":10.48,"l":10.41,"c":10.48,"v":44888},{"d":"1989-06-27","o":10.41,"h":10.52,"l":10.41,"c":10.52,"v":83025},{"d":"1989-06-28","o":10.52,"h":10.63,"l":10.52,"c":10.59,"v":97875},{"d":"1989-06-29","o":10.67,"h":10.67,"l":10.52,"c":10.56,"v":206213},{"d":"1989-06-30","o":10.56,"h":10.74,"l":10.33,"c":10.74,"v":226125},{"d":"1989-07-03","o":10.67,"h":10.67,"l":10.56,"c":10.56,"v":143438},{"d":"1989-07-05","o":10.59,"h":10.63,"l":10.41,"c":10.44,"v":112050},{"d":"1989-07-06","o":10.41,"h":10.52,"l":10.33,"c":10.52,"v":252450},{"d":"1989-07-07","o":10.52,"h":10.74,"l":10.52,"c":10.74,"v":345938},{"d":"1989-07-10","o":10.7,"h":11,"l":10.7,"c":10.93,"v":304088},{"d":"1989-07-11","o":11,"h":11,"l":10.89,"c":10.96,"v":395888},{"d":"1989-07-12","o":10.96,"h":11,"l":10.93,"c":10.93,"v":221738},{"d":"1989-07-13","o":10.93,"h":10.96,"l":10.89,"c":10.93,"v":133988},{"d":"1989-07-14","o":10.93,"h":11,"l":10.89,"c":10.96,"v":167400},{"d":"1989-07-17","o":10.96,"h":10.96,"l":10.89,"c":10.96,"v":111375},{"d":"1989-07-18","o":11.04,"h":11.04,"l":10.81,"c":10.85,"v":145125},{"d":"1989-07-19","o":11.04,"h":11.26,"l":10.93,"c":11.26,"v":248063},{"d":"1989-07-20","o":11.22,"h":11.22,"l":10.81,"c":10.81,"v":164025},{"d":"1989-07-21","o":10.81,"h":10.89,"l":10.74,"c":10.74,"v":79988},{"d":"1989-07-24","o":10.67,"h":10.7,"l":10.56,"c":10.7,"v":123525},{"d":"1989-07-25","o":10.67,"h":10.74,"l":10.59,"c":10.59,"v":227813},{"d":"1989-07-26","o":10.59,"h":10.59,"l":10.52,"c":10.52,"v":103950},{"d":"1989-07-27","o":10.52,"h":10.59,"l":10.52,"c":10.59,"v":327038},{"d":"1989-07-28","o":10.59,"h":10.67,"l":10.56,"c":10.67,"v":119475},{"d":"1989-07-31","o":10.67,"h":10.78,"l":10.67,"c":10.78,"v":89438},{"d":"1989-08-01","o":10.85,"h":10.85,"l":10.74,"c":10.74,"v":116438},{"d":"1989-08-02","o":10.63,"h":10.85,"l":10.63,"c":10.85,"v":96188},{"d":"1989-08-03","o":10.78,"h":10.89,"l":10.74,"c":10.81,"v":470813},{"d":"1989-08-04","o":10.74,"h":10.78,"l":10.7,"c":10.78,"v":327375},{"d":"1989-08-07","o":10.7,"h":10.81,"l":10.67,"c":10.81,"v":199125},{"d":"1989-08-08","o":10.74,"h":10.89,"l":10.7,"c":10.89,"v":271013},{"d":"1989-08-09","o":10.85,"h":10.85,"l":10.78,"c":10.78,"v":62775},{"d":"1989-08-10","o":10.81,"h":10.85,"l":10.78,"c":10.85,"v":20925},{"d":"1989-08-11","o":10.93,"h":10.93,"l":10.78,"c":10.81,"v":258863},{"d":"1989-08-14","o":10.74,"h":10.78,"l":10.74,"c":10.74,"v":136688},{"d":"1989-08-15","o":10.74,"h":10.74,"l":10.63,"c":10.7,"v":150188},{"d":"1989-08-16","o":10.67,"h":10.74,"l":10.67,"c":10.7,"v":161663},{"d":"1989-08-17","o":10.67,"h":10.67,"l":10.59,"c":10.63,"v":299700},{"d":"1989-08-18","o":10.56,"h":10.67,"l":10.56,"c":10.67,"v":152550},{"d":"1989-08-21","o":10.63,"h":10.67,"l":10.59,"c":10.59,"v":237600},{"d":"1989-08-22","o":10.63,"h":10.67,"l":10.59,"c":10.59,"v":343913},{"d":"1989-08-23","o":10.63,"h":10.67,"l":10.59,"c":10.59,"v":60413},{"d":"1989-08-24","o":10.59,"h":10.74,"l":10.59,"c":10.74,"v":302738},{"d":"1989-08-25","o":10.7,"h":10.74,"l":10.59,"c":10.59,"v":152213},{"d":"1989-08-28","o":10.59,"h":10.59,"l":10.44,"c":10.44,"v":99225},{"d":"1989-08-29","o":10.44,"h":10.52,"l":10.41,"c":10.41,"v":123525},{"d":"1989-08-30","o":10.41,"h":10.52,"l":10.41,"c":10.48,"v":36450},{"d":"1989-08-31","o":10.44,"h":10.44,"l":10.22,"c":10.33,"v":257850},{"d":"1989-09-01","o":10.33,"h":10.41,"l":10.33,"c":10.37,"v":315563},{"d":"1989-09-05","o":10.33,"h":10.41,"l":10.33,"c":10.33,"v":168413},{"d":"1989-09-06","o":10.33,"h":10.37,"l":10.3,"c":10.37,"v":550463},{"d":"1989-09-07","o":10.48,"h":10.52,"l":10.44,"c":10.52,"v":116100},{"d":"1989-09-08","o":10.59,"h":10.59,"l":10.33,"c":10.37,"v":290925},{"d":"1989-09-11","o":10.33,"h":10.37,"l":10.22,"c":10.22,"v":105638},{"d":"1989-09-12","o":10.22,"h":10.3,"l":10.19,"c":10.3,"v":182925},{"d":"1989-09-13","o":10.3,"h":10.3,"l":10.22,"c":10.22,"v":207225},{"d":"1989-09-14","o":10.22,"h":10.26,"l":10.15,"c":10.15,"v":423225},{"d":"1989-09-15","o":10.15,"h":10.26,"l":10.15,"c":10.19,"v":162338},{"d":"1989-09-18","o":10.19,"h":10.22,"l":10.15,"c":10.19,"v":179213},{"d":"1989-09-19","o":10.15,"h":10.19,"l":10.11,"c":10.19,"v":256163},{"d":"1989-09-20","o":10.22,"h":10.33,"l":10.19,"c":10.33,"v":712463},{"d":"1989-09-21","o":10.3,"h":10.59,"l":10.26,"c":10.52,"v":838013},{"d":"1989-09-22","o":10.56,"h":10.59,"l":10.37,"c":10.37,"v":322988},{"d":"1989-09-25","o":10.37,"h":10.37,"l":10.22,"c":10.22,"v":152888},{"d":"1989-09-26","o":10.26,"h":10.33,"l":10.19,"c":10.19,"v":543038},{"d":"1989-09-27","o":10.04,"h":10.15,"l":10,"c":10.04,"v":847800},{"d":"1989-09-28","o":10.04,"h":10.07,"l":10,"c":10.04,"v":335475},{"d":"1989-09-29","o":10.04,"h":10.15,"l":10.04,"c":10.15,"v":273375},{"d":"1989-10-02","o":10.15,"h":10.41,"l":10.15,"c":10.26,"v":181575},{"d":"1989-10-03","o":10.26,"h":10.74,"l":10.26,"c":10.63,"v":334800},{"d":"1989-10-04","o":10.63,"h":10.67,"l":10.56,"c":10.56,"v":170100},{"d":"1989-10-05","o":10.56,"h":10.7,"l":10.56,"c":10.59,"v":69525},{"d":"1989-10-06","o":10.59,"h":10.78,"l":10.59,"c":10.74,"v":80663},{"d":"1989-10-09","o":10.7,"h":10.7,"l":10.63,"c":10.63,"v":27338},{"d":"1989-10-10","o":10.67,"h":10.7,"l":10.63,"c":10.67,"v":55350},{"d":"1989-10-11","o":10.63,"h":10.7,"l":10.63,"c":10.67,"v":104288},{"d":"1989-10-12","o":10.63,"h":10.63,"l":10.56,"c":10.56,"v":247725},{"d":"1989-10-13","o":10.59,"h":10.59,"l":10.26,"c":10.3,"v":325013},{"d":"1989-10-16","o":10.3,"h":10.3,"l":10,"c":10.07,"v":256500},{"d":"1989-10-17","o":10,"h":10.11,"l":9.89,"c":10,"v":244688},{"d":"1989-10-18","o":9.96,"h":10.3,"l":9.96,"c":10.26,"v":226800},{"d":"1989-10-19","o":10.3,"h":10.81,"l":10.3,"c":10.67,"v":378675},{"d":"1989-10-20","o":10.74,"h":10.85,"l":10.67,"c":10.85,"v":366863},{"d":"1989-10-23","o":10.85,"h":10.96,"l":10.85,"c":10.93,"v":178200},{"d":"1989-10-24","o":10.89,"h":10.89,"l":10.67,"c":10.78,"v":120150},{"d":"1989-10-25","o":10.78,"h":11.04,"l":10.78,"c":10.96,"v":217688},{"d":"1989-10-26","o":10.96,"h":11,"l":10.81,"c":10.89,"v":140738},{"d":"1989-10-27","o":10.85,"h":10.85,"l":10.67,"c":10.74,"v":253800},{"d":"1989-10-30","o":10.7,"h":10.74,"l":10.59,"c":10.63,"v":220050},{"d":"1989-10-31","o":10.67,"h":10.67,"l":10.59,"c":10.59,"v":571725},{"d":"1989-11-01","o":10.56,"h":10.7,"l":10.56,"c":10.67,"v":761400},{"d":"1989-11-02","o":10.67,"h":10.7,"l":10.59,"c":10.67,"v":829238},{"d":"1989-11-03","o":10.63,"h":10.7,"l":10.63,"c":10.7,"v":558900},{"d":"1989-11-06","o":10.67,"h":10.81,"l":10.67,"c":10.81,"v":136688},{"d":"1989-11-07","o":10.78,"h":10.85,"l":10.74,"c":10.85,"v":252788},{"d":"1989-11-08","o":10.81,"h":11,"l":10.81,"c":10.96,"v":234225},{"d":"1989-11-09","o":10.96,"h":11.07,"l":10.96,"c":10.96,"v":79313},{"d":"1989-11-10","o":11,"h":11.11,"l":11,"c":11.07,"v":147825},{"d":"1989-11-13","o":11.11,"h":11.26,"l":11.07,"c":11.26,"v":240975},{"d":"1989-11-14","o":11.26,"h":11.3,"l":11.22,"c":11.3,"v":164363},{"d":"1989-11-15","o":11.37,"h":11.41,"l":11.33,"c":11.41,"v":179550},{"d":"1989-11-16","o":11.48,"h":11.63,"l":11.48,"c":11.59,"v":93150},{"d":"1989-11-17","o":11.63,"h":11.63,"l":11.56,"c":11.56,"v":67163},{"d":"1989-11-20","o":11.59,"h":11.59,"l":11.41,"c":11.41,"v":173138},{"d":"1989-11-21","o":11.48,"h":11.63,"l":11.41,"c":11.52,"v":156600},{"d":"1989-11-22","o":11.52,"h":11.59,"l":11.44,"c":11.44,"v":275400},{"d":"1989-11-24","o":11.44,"h":11.44,"l":11.41,"c":11.44,"v":177863},{"d":"1989-11-27","o":11.41,"h":11.48,"l":11.37,"c":11.41,"v":547425},{"d":"1989-11-28","o":11.41,"h":11.56,"l":11.41,"c":11.52,"v":757013},{"d":"1989-11-29","o":11.56,"h":11.56,"l":11.52,"c":11.52,"v":270338},{"d":"1989-11-30","o":11.52,"h":11.56,"l":11.52,"c":11.52,"v":223088},{"d":"1989-12-01","o":11.56,"h":11.74,"l":11.56,"c":11.74,"v":406013},{"d":"1989-12-04","o":11.7,"h":12.07,"l":11.7,"c":12.07,"v":93488},{"d":"1989-12-05","o":12.04,"h":12.48,"l":11.96,"c":12.48,"v":214988},{"d":"1989-12-06","o":12.56,"h":12.81,"l":12.44,"c":12.48,"v":784013},{"d":"1989-12-07","o":12.44,"h":12.44,"l":12.3,"c":12.33,"v":109688},{"d":"1989-12-08","o":12.33,"h":12.33,"l":12.07,"c":12.11,"v":392513},{"d":"1989-12-11","o":12.11,"h":12.19,"l":12,"c":12,"v":337838},{"d":"1989-12-12","o":12.04,"h":12.07,"l":11.89,"c":12.07,"v":320963},{"d":"1989-12-13","o":12.07,"h":12.3,"l":12.07,"c":12.22,"v":390825},{"d":"1989-12-14","o":12.19,"h":12.19,"l":12.07,"c":12.15,"v":218363},{"d":"1989-12-15","o":12.19,"h":12.19,"l":12,"c":12.04,"v":265275},{"d":"1989-12-18","o":12.11,"h":12.3,"l":12.04,"c":12.07,"v":651375},{"d":"1989-12-19","o":12.07,"h":12.07,"l":11.63,"c":11.67,"v":351000},{"d":"1989-12-20","o":11.59,"h":11.59,"l":11.37,"c":11.48,"v":508950},{"d":"1989-12-21","o":11.48,"h":11.74,"l":11.44,"c":11.74,"v":699975},{"d":"1989-12-22","o":11.81,"h":11.93,"l":11.81,"c":11.85,"v":241313},{"d":"1989-12-26","o":11.85,"h":12,"l":11.85,"c":11.96,"v":145125},{"d":"1989-12-27","o":11.96,"h":12.81,"l":11.96,"c":12.81,"v":191363},{"d":"1989-12-28","o":12.78,"h":12.78,"l":12.37,"c":12.44,"v":74250},{"d":"1989-12-29","o":12.48,"h":12.52,"l":12.41,"c":12.52,"v":130613},{"d":"1990-01-02","o":12.59,"h":12.59,"l":12.44,"c":12.56,"v":243675},{"d":"1990-01-03","o":12.56,"h":12.63,"l":12.48,"c":12.52,"v":701663},{"d":"1990-01-04","o":12.52,"h":12.52,"l":12.26,"c":12.33,"v":260550},{"d":"1990-01-05","o":12.26,"h":12.3,"l":12.07,"c":12.07,"v":387788},{"d":"1990-01-08","o":12.07,"h":12.07,"l":11.78,"c":11.85,"v":174825},{"d":"1990-01-09","o":11.85,"h":11.96,"l":11.81,"c":11.93,"v":158625},{"d":"1990-01-10","o":11.93,"h":11.96,"l":11.85,"c":11.89,"v":252788},{"d":"1990-01-11","o":11.85,"h":11.89,"l":11.7,"c":11.7,"v":101250},{"d":"1990-01-12","o":11.7,"h":11.7,"l":11.48,"c":11.63,"v":298688},{"d":"1990-01-15","o":11.56,"h":11.7,"l":11.56,"c":11.7,"v":147825},{"d":"1990-01-16","o":11.63,"h":11.81,"l":11.56,"c":11.81,"v":100575},{"d":"1990-01-17","o":11.78,"h":11.85,"l":11.56,"c":11.56,"v":149850},{"d":"1990-01-18","o":11.56,"h":11.56,"l":11.37,"c":11.44,"v":209588},{"d":"1990-01-19","o":11.52,"h":11.56,"l":11.48,"c":11.52,"v":78975},{"d":"1990-01-22","o":11.48,"h":11.48,"l":11.33,"c":11.48,"v":203513},{"d":"1990-01-23","o":11.56,"h":11.56,"l":11.41,"c":11.48,"v":83700},{"d":"1990-01-24","o":11.41,"h":11.41,"l":11.26,"c":11.33,"v":277088},{"d":"1990-01-25","o":11.33,"h":11.33,"l":11.19,"c":11.19,"v":131288},{"d":"1990-01-26","o":11.19,"h":11.19,"l":11.07,"c":11.11,"v":141075},{"d":"1990-01-29","o":11.11,"h":11.15,"l":11.07,"c":11.11,"v":285863},{"d":"1990-01-30","o":11.07,"h":11.07,"l":10.89,"c":10.96,"v":291263},{"d":"1990-01-31","o":10.96,"h":11,"l":10.89,"c":11,"v":255488},{"d":"1990-02-01","o":10.81,"h":11.07,"l":10.81,"c":11.04,"v":593325},{"d":"1990-02-02","o":10.96,"h":11.15,"l":10.96,"c":11.15,"v":322650},{"d":"1990-02-05","o":11.04,"h":11.04,"l":10.85,"c":10.89,"v":409725},{"d":"1990-02-06","o":10.93,"h":10.96,"l":10.93,"c":10.96,"v":328050},{"d":"1990-02-07","o":10.96,"h":10.96,"l":10.85,"c":10.93,"v":222750},{"d":"1990-02-08","o":10.96,"h":11.04,"l":10.89,"c":10.96,"v":637200},{"d":"1990-02-09","o":11.04,"h":11.19,"l":11.04,"c":11.07,"v":180563},{"d":"1990-02-12","o":11.07,"h":11.11,"l":11,"c":11,"v":104625},{"d":"1990-02-13","o":11.04,"h":11.19,"l":11,"c":11.19,"v":62438},{"d":"1990-02-14","o":11.15,"h":11.19,"l":11.11,"c":11.15,"v":41850},{"d":"1990-02-15","o":11.22,"h":11.26,"l":11.15,"c":11.22,"v":155588},{"d":"1990-02-16","o":11.22,"h":11.33,"l":11.22,"c":11.22,"v":175838},{"d":"1990-02-20","o":11.15,"h":11.22,"l":11.15,"c":11.15,"v":92475},{"d":"1990-02-21","o":10.81,"h":10.96,"l":10.81,"c":10.96,"v":231525},{"d":"1990-02-22","o":11,"h":11.04,"l":10.96,"c":11,"v":100238},{"d":"1990-02-23","o":11.04,"h":11.07,"l":10.93,"c":10.93,"v":123525},{"d":"1990-02-26","o":10.93,"h":10.96,"l":10.89,"c":10.93,"v":227475},{"d":"1990-02-27","o":10.96,"h":11.07,"l":10.93,"c":11.04,"v":114075},{"d":"1990-02-28","o":11.04,"h":11.07,"l":11.04,"c":11.07,"v":99563},{"d":"1990-03-01","o":11.04,"h":11.19,"l":11.04,"c":11.04,"v":115425},{"d":"1990-03-02","o":11.07,"h":11.11,"l":11.04,"c":11.11,"v":465075},{"d":"1990-03-05","o":11.11,"h":11.11,"l":10.96,"c":11,"v":388125},{"d":"1990-03-06","o":11.04,"h":11.04,"l":11,"c":11,"v":45563},{"d":"1990-03-07","o":11,"h":11.04,"l":10.96,"c":10.96,"v":461025},{"d":"1990-03-08","o":10.96,"h":11.04,"l":10.89,"c":11.04,"v":141413},{"d":"1990-03-09","o":11,"h":11.07,"l":10.89,"c":10.89,"v":98213},{"d":"1990-03-12","o":10.89,"h":10.89,"l":10.78,"c":10.78,"v":256838},{"d":"1990-03-13","o":10.81,"h":11.04,"l":10.81,"c":10.85,"v":198450},{"d":"1990-03-14","o":10.93,"h":10.96,"l":10.89,"c":10.89,"v":65475},{"d":"1990-03-15","o":10.93,"h":10.93,"l":10.85,"c":10.85,"v":44888},{"d":"1990-03-16","o":10.93,"h":10.96,"l":10.81,"c":10.89,"v":213975},{"d":"1990-03-19","o":10.89,"h":10.93,"l":10.78,"c":10.81,"v":208575},{"d":"1990-03-20","o":10.81,"h":10.89,"l":10.81,"c":10.81,"v":56363},{"d":"1990-03-21","o":10.81,"h":10.81,"l":10.63,"c":10.63,"v":89438},{"d":"1990-03-22","o":10.63,"h":10.67,"l":10.33,"c":10.48,"v":183938},{"d":"1990-03-23","o":10.52,"h":10.52,"l":10.44,"c":10.44,"v":173813},{"d":"1990-03-26","o":10.48,"h":10.59,"l":10.48,"c":10.56,"v":106650},{"d":"1990-03-27","o":10.63,"h":10.89,"l":10.63,"c":10.89,"v":126900},{"d":"1990-03-28","o":10.96,"h":11.19,"l":10.96,"c":11.15,"v":237938},{"d":"1990-03-29","o":11.11,"h":11.11,"l":11,"c":11.04,"v":229163},{"d":"1990-03-30","o":11.07,"h":11.11,"l":10.96,"c":11.11,"v":242325},{"d":"1990-04-02","o":11.04,"h":11.07,"l":10.96,"c":11,"v":213975},{"d":"1990-04-03","o":11.07,"h":11.22,"l":11.07,"c":11.22,"v":184275},{"d":"1990-04-04","o":11.26,"h":11.26,"l":11.15,"c":11.26,"v":198450},{"d":"1990-04-05","o":11.19,"h":11.22,"l":11.07,"c":11.11,"v":355725},{"d":"1990-04-06","o":11.04,"h":11.07,"l":10.85,"c":10.89,"v":445838},{"d":"1990-04-09","o":10.89,"h":11,"l":10.89,"c":10.96,"v":117450},{"d":"1990-04-10","o":10.96,"h":11,"l":10.89,"c":11,"v":189338},{"d":"1990-04-11","o":11.07,"h":11.07,"l":10.96,"c":10.96,"v":65813},{"d":"1990-04-12","o":10.93,"h":11.11,"l":10.93,"c":11.07,"v":95850},{"d":"1990-04-16","o":11.07,"h":11.26,"l":11.04,"c":11.26,"v":79313},{"d":"1990-04-17","o":11.22,"h":11.3,"l":11.22,"c":11.26,"v":301050},{"d":"1990-04-18","o":11.26,"h":11.26,"l":11.11,"c":11.11,"v":172800},{"d":"1990-04-19","o":11.07,"h":11.07,"l":10.74,"c":10.81,"v":171450},{"d":"1990-04-20","o":10.81,"h":10.81,"l":10.37,"c":10.48,"v":334463},{"d":"1990-04-23","o":10.41,"h":10.41,"l":10.11,"c":10.15,"v":114750},{"d":"1990-04-24","o":10.19,"h":10.3,"l":10.19,"c":10.22,"v":90450},{"d":"1990-04-25","o":10.26,"h":10.33,"l":10.22,"c":10.33,"v":42188},{"d":"1990-04-26","o":10.3,"h":10.33,"l":10.26,"c":10.3,"v":85388},{"d":"1990-04-27","o":10.22,"h":10.26,"l":10,"c":10.19,"v":336825},{"d":"1990-04-30","o":10.11,"h":10.33,"l":10.11,"c":10.33,"v":222750},{"d":"1990-05-01","o":10.33,"h":10.52,"l":10.3,"c":10.52,"v":253125},{"d":"1990-05-02","o":10.41,"h":10.48,"l":10.37,"c":10.41,"v":158963},{"d":"1990-05-03","o":10.44,"h":10.59,"l":10.41,"c":10.56,"v":218363},{"d":"1990-05-04","o":10.67,"h":10.7,"l":10.63,"c":10.67,"v":148500},{"d":"1990-05-07","o":10.7,"h":10.85,"l":10.7,"c":10.85,"v":229838},{"d":"1990-05-08","o":10.81,"h":10.93,"l":10.81,"c":10.93,"v":27000},{"d":"1990-05-09","o":10.93,"h":11.07,"l":10.93,"c":11.07,"v":181913},{"d":"1990-05-10","o":11.07,"h":11.19,"l":11.04,"c":11.15,"v":172463},{"d":"1990-05-11","o":11.19,"h":11.33,"l":11.19,"c":11.3,"v":164700},{"d":"1990-05-14","o":11.3,"h":11.33,"l":11.22,"c":11.33,"v":250425},{"d":"1990-05-15","o":11.3,"h":11.33,"l":11.26,"c":11.26,"v":86400},{"d":"1990-05-16","o":11.26,"h":11.3,"l":11.26,"c":11.26,"v":81000},{"d":"1990-05-17","o":11.26,"h":11.37,"l":11.26,"c":11.26,"v":67163},{"d":"1990-05-18","o":11.26,"h":11.33,"l":11.26,"c":11.3,"v":129938},{"d":"1990-05-21","o":11.33,"h":11.44,"l":11.26,"c":11.44,"v":128925},{"d":"1990-05-22","o":11.48,"h":11.56,"l":11.48,"c":11.52,"v":247725},{"d":"1990-05-23","o":11.52,"h":11.59,"l":11.52,"c":11.56,"v":102263},{"d":"1990-05-24","o":11.52,"h":11.59,"l":11.52,"c":11.59,"v":153225},{"d":"1990-05-25","o":11.52,"h":11.59,"l":11.52,"c":11.56,"v":35438},{"d":"1990-05-29","o":11.56,"h":11.59,"l":11.52,"c":11.56,"v":49275},{"d":"1990-05-30","o":11.56,"h":11.7,"l":11.56,"c":11.67,"v":104288},{"d":"1990-05-31","o":11.59,"h":11.7,"l":11.59,"c":11.63,"v":112725},{"d":"1990-06-01","o":11.67,"h":11.7,"l":11.59,"c":11.7,"v":349313},{"d":"1990-06-04","o":11.67,"h":11.81,"l":11.67,"c":11.81,"v":67500},{"d":"1990-06-05","o":11.78,"h":11.85,"l":11.78,"c":11.85,"v":173138},{"d":"1990-06-06","o":11.81,"h":11.96,"l":11.81,"c":11.93,"v":99900},{"d":"1990-06-07","o":11.96,"h":12.07,"l":11.96,"c":12.04,"v":76950},{"d":"1990-06-08","o":12.22,"h":12.26,"l":12.04,"c":12.07,"v":356738},{"d":"1990-06-11","o":12.04,"h":12.26,"l":11.96,"c":12.19,"v":195413},{"d":"1990-06-12","o":12.19,"h":12.22,"l":12.04,"c":12.07,"v":172125},{"d":"1990-06-13","o":12.07,"h":12.19,"l":12.07,"c":12.07,"v":64800},{"d":"1990-06-14","o":12.11,"h":12.15,"l":12.07,"c":12.15,"v":165375},{"d":"1990-06-15","o":12.15,"h":12.22,"l":12.15,"c":12.15,"v":150188},{"d":"1990-06-18","o":12.15,"h":12.15,"l":12.07,"c":12.07,"v":355725},{"d":"1990-06-19","o":12.07,"h":12.11,"l":11.78,"c":11.81,"v":436388},{"d":"1990-06-20","o":11.78,"h":11.81,"l":11.7,"c":11.74,"v":83363},{"d":"1990-06-21","o":11.7,"h":11.81,"l":11.63,"c":11.78,"v":253800},{"d":"1990-06-22","o":11.81,"h":11.89,"l":11.81,"c":11.85,"v":136013},{"d":"1990-06-25","o":11.81,"h":11.81,"l":11.7,"c":11.74,"v":55688},{"d":"1990-06-26","o":11.7,"h":11.74,"l":11.48,"c":11.48,"v":84713},{"d":"1990-06-27","o":11.48,"h":11.48,"l":11.26,"c":11.3,"v":77288},{"d":"1990-06-28","o":11.3,"h":11.3,"l":11.15,"c":11.15,"v":137025},{"d":"1990-06-29","o":11.15,"h":11.26,"l":11.07,"c":11.11,"v":110363},{"d":"1990-07-02","o":11.15,"h":11.33,"l":11.15,"c":11.26,"v":129263},{"d":"1990-07-03","o":11.26,"h":11.44,"l":11.26,"c":11.41,"v":70875},{"d":"1990-07-05","o":11.41,"h":11.48,"l":11.37,"c":11.48,"v":70538},{"d":"1990-07-06","o":11.56,"h":11.81,"l":11.56,"c":11.81,"v":203850},{"d":"1990-07-09","o":11.81,"h":11.81,"l":11.7,"c":11.74,"v":81000},{"d":"1990-07-10","o":11.74,"h":11.78,"l":11.59,"c":11.63,"v":131963},{"d":"1990-07-11","o":11.63,"h":11.63,"l":11.44,"c":11.44,"v":38475},{"d":"1990-07-12","o":11.37,"h":11.48,"l":11.33,"c":11.48,"v":120488},{"d":"1990-07-13","o":11.48,"h":11.59,"l":11.48,"c":11.52,"v":183600},{"d":"1990-07-16","o":11.56,"h":11.56,"l":11.19,"c":11.22,"v":163688},{"d":"1990-07-17","o":11.26,"h":11.3,"l":11.15,"c":11.22,"v":239288},{"d":"1990-07-18","o":11.15,"h":11.15,"l":10.93,"c":11.07,"v":173138},{"d":"1990-07-19","o":11.04,"h":11.04,"l":10.89,"c":10.89,"v":191025},{"d":"1990-07-20","o":10.89,"h":10.93,"l":10.74,"c":10.81,"v":292275},{"d":"1990-07-23","o":10.81,"h":10.81,"l":10.37,"c":10.67,"v":125213},{"d":"1990-07-24","o":10.67,"h":10.74,"l":10.56,"c":10.74,"v":185625},{"d":"1990-07-25","o":10.7,"h":10.78,"l":10.7,"c":10.7,"v":23288},{"d":"1990-07-26","o":10.74,"h":10.74,"l":10.59,"c":10.67,"v":42188},{"d":"1990-07-27","o":10.63,"h":10.89,"l":10.63,"c":10.89,"v":182925},{"d":"1990-07-30","o":10.89,"h":10.89,"l":10.74,"c":10.85,"v":29363},{"d":"1990-07-31","o":10.85,"h":10.93,"l":10.78,"c":10.85,"v":116438},{"d":"1990-08-01","o":10.67,"h":10.78,"l":10.37,"c":10.37,"v":65138},{"d":"1990-08-02","o":10.3,"h":10.37,"l":10.22,"c":10.33,"v":187313},{"d":"1990-08-03","o":10.41,"h":10.48,"l":10.3,"c":10.44,"v":88088},{"d":"1990-08-06","o":10.37,"h":10.37,"l":10,"c":10.07,"v":298013},{"d":"1990-08-07","o":10.04,"h":10.15,"l":10,"c":10.07,"v":255150},{"d":"1990-08-08","o":10.04,"h":10.04,"l":9.89,"c":9.89,"v":124875},{"d":"1990-08-09","o":9.89,"h":9.93,"l":9.7,"c":9.7,"v":456975},{"d":"1990-08-10","o":9.63,"h":9.63,"l":9.44,"c":9.52,"v":823500},{"d":"1990-08-13","o":9.48,"h":9.7,"l":9.33,"c":9.7,"v":410400},{"d":"1990-08-14","o":9.63,"h":9.89,"l":9.63,"c":9.89,"v":205200},{"d":"1990-08-15","o":9.96,"h":10.11,"l":9.93,"c":9.93,"v":220725},{"d":"1990-08-16","o":9.93,"h":9.93,"l":9.78,"c":9.78,"v":271688},{"d":"1990-08-17","o":9.78,"h":9.78,"l":9.41,"c":9.52,"v":347625},{"d":"1990-08-20","o":9.44,"h":9.63,"l":9.41,"c":9.59,"v":185963},{"d":"1990-08-21","o":9.63,"h":9.63,"l":9.48,"c":9.56,"v":424913},{"d":"1990-08-22","o":9.63,"h":9.78,"l":9.63,"c":9.7,"v":315563},{"d":"1990-08-23","o":9.63,"h":9.7,"l":9.48,"c":9.63,"v":226800},{"d":"1990-08-24","o":9.67,"h":9.67,"l":9.37,"c":9.52,"v":429638},{"d":"1990-08-27","o":9.56,"h":10,"l":9.48,"c":9.93,"v":375975},{"d":"1990-08-28","o":9.89,"h":10,"l":9.89,"c":9.96,"v":76275},{"d":"1990-08-29","o":10,"h":10.22,"l":10,"c":10.19,"v":42188},{"d":"1990-08-30","o":10.26,"h":10.37,"l":10.22,"c":10.3,"v":121838},{"d":"1990-08-31","o":10.26,"h":10.41,"l":10.22,"c":10.37,"v":89775},{"d":"1990-09-04","o":10.26,"h":10.48,"l":10.26,"c":10.37,"v":141413},{"d":"1990-09-05","o":10.3,"h":10.41,"l":10.3,"c":10.41,"v":119138},{"d":"1990-09-06","o":10.37,"h":10.41,"l":10.33,"c":10.33,"v":291263},{"d":"1990-09-07","o":10.33,"h":10.41,"l":10.3,"c":10.41,"v":73913},{"d":"1990-09-10","o":10.44,"h":10.48,"l":10.41,"c":10.41,"v":43200},{"d":"1990-09-11","o":10.41,"h":10.41,"l":10.22,"c":10.22,"v":48263},{"d":"1990-09-12","o":10.22,"h":10.3,"l":9.78,"c":9.78,"v":88425},{"d":"1990-09-13","o":9.7,"h":9.7,"l":9.41,"c":9.44,"v":1158638},{"d":"1990-09-14","o":9.44,"h":9.67,"l":9.44,"c":9.67,"v":351000},{"d":"1990-09-17","o":9.63,"h":9.67,"l":9.48,"c":9.48,"v":283838},{"d":"1990-09-18","o":9.56,"h":9.56,"l":9.48,"c":9.56,"v":235913},{"d":"1990-09-19","o":9.59,"h":9.67,"l":9.56,"c":9.59,"v":197438},{"d":"1990-09-20","o":9.59,"h":9.59,"l":9.33,"c":9.33,"v":69525},{"d":"1990-09-21","o":9.41,"h":9.41,"l":9.3,"c":9.3,"v":128588},{"d":"1990-09-24","o":9.22,"h":9.22,"l":8.59,"c":8.78,"v":414113},{"d":"1990-09-25","o":8.81,"h":9.33,"l":8.81,"c":9.3,"v":310838},{"d":"1990-09-26","o":9.26,"h":9.3,"l":8.74,"c":8.74,"v":114750},{"d":"1990-09-27","o":8.81,"h":8.89,"l":8.74,"c":8.89,"v":476213},{"d":"1990-09-28","o":8.81,"h":9.11,"l":8.67,"c":9.11,"v":357413},{"d":"1990-10-01","o":9.11,"h":9.3,"l":9.11,"c":9.26,"v":42863},{"d":"1990-10-02","o":9.22,"h":9.48,"l":9.22,"c":9.3,"v":69863},{"d":"1990-10-03","o":9.26,"h":9.33,"l":9.19,"c":9.26,"v":32400},{"d":"1990-10-04","o":9.26,"h":9.26,"l":9,"c":9.04,"v":55350},{"d":"1990-10-05","o":9,"h":9,"l":8.85,"c":8.85,"v":29025},{"d":"1990-10-08","o":8.89,"h":8.89,"l":8.59,"c":8.59,"v":194738},{"d":"1990-10-09","o":8.59,"h":8.59,"l":8,"c":8,"v":355388},{"d":"1990-10-10","o":7.93,"h":8.22,"l":7.93,"c":8.07,"v":445163},{"d":"1990-10-11","o":8.07,"h":8.22,"l":8.07,"c":8.15,"v":688838},{"d":"1990-10-12","o":8.22,"h":8.37,"l":8.22,"c":8.3,"v":418838},{"d":"1990-10-15","o":8.22,"h":8.41,"l":8.19,"c":8.41,"v":226463},{"d":"1990-10-16","o":8.41,"h":8.41,"l":8.3,"c":8.3,"v":116775},{"d":"1990-10-17","o":8.3,"h":8.44,"l":8.3,"c":8.41,"v":106650},{"d":"1990-10-18","o":8.48,"h":8.63,"l":8.48,"c":8.59,"v":200138},{"d":"1990-10-19","o":8.63,"h":8.74,"l":8.59,"c":8.7,"v":196763},{"d":"1990-10-22","o":8.78,"h":8.96,"l":8.78,"c":8.93,"v":90450},{"d":"1990-10-23","o":8.93,"h":9.11,"l":8.89,"c":9.11,"v":93825},{"d":"1990-10-24","o":9.11,"h":9.22,"l":9.07,"c":9.15,"v":106313},{"d":"1990-10-25","o":9.11,"h":9.22,"l":8.96,"c":8.96,"v":72900},{"d":"1990-10-26","o":9,"h":9.26,"l":9,"c":9.22,"v":368888},{"d":"1990-10-29","o":9.22,"h":9.3,"l":9.11,"c":9.11,"v":79988},{"d":"1990-10-30","o":9.11,"h":9.19,"l":9.07,"c":9.15,"v":387113},{"d":"1990-10-31","o":9.07,"h":9.33,"l":9.04,"c":9.33,"v":218700},{"d":"1990-11-01","o":9.3,"h":9.48,"l":8.96,"c":8.96,"v":140738},{"d":"1990-11-02","o":8.96,"h":9.19,"l":8.93,"c":9.07,"v":117450},{"d":"1990-11-05","o":9.15,"h":9.19,"l":9.07,"c":9.19,"v":231863},{"d":"1990-11-06","o":9.15,"h":9.33,"l":9.15,"c":9.26,"v":89775},{"d":"1990-11-07","o":9.26,"h":9.26,"l":8.85,"c":9,"v":144450},{"d":"1990-11-08","o":9,"h":9.19,"l":9,"c":9.04,"v":362138},{"d":"1990-11-09","o":9.07,"h":9.19,"l":9,"c":9.11,"v":407363},{"d":"1990-11-12","o":9.11,"h":9.56,"l":9.11,"c":9.52,"v":63113},{"d":"1990-11-13","o":9.48,"h":9.59,"l":9.41,"c":9.41,"v":116100},{"d":"1990-11-14","o":9.41,"h":9.41,"l":9.19,"c":9.22,"v":419850},{"d":"1990-11-15","o":9.26,"h":9.3,"l":9.07,"c":9.3,"v":135675},{"d":"1990-11-16","o":9.3,"h":9.63,"l":9.3,"c":9.52,"v":170438},{"d":"1990-11-19","o":9.48,"h":9.59,"l":9.3,"c":9.3,"v":185625},{"d":"1990-11-20","o":9.37,"h":9.78,"l":9.33,"c":9.78,"v":210938},{"d":"1990-11-21","o":9.74,"h":9.78,"l":9.67,"c":9.67,"v":29363},{"d":"1990-11-23","o":9.67,"h":9.96,"l":9.67,"c":9.96,"v":63450},{"d":"1990-11-26","o":9.93,"h":10,"l":9.85,"c":10,"v":287888},{"d":"1990-11-27","o":10.07,"h":10.26,"l":10.04,"c":10.26,"v":106650},{"d":"1990-11-28","o":10.22,"h":10.52,"l":10.22,"c":10.52,"v":77625},{"d":"1990-11-29","o":10.48,"h":10.48,"l":10.15,"c":10.15,"v":414113},{"d":"1990-11-30","o":10.22,"h":10.33,"l":10.19,"c":10.22,"v":236250},{"d":"1990-12-03","o":10.3,"h":10.48,"l":10.26,"c":10.44,"v":192713},{"d":"1990-12-04","o":10.37,"h":10.41,"l":10.33,"c":10.37,"v":147825},{"d":"1990-12-05","o":10.37,"h":10.41,"l":10.3,"c":10.33,"v":49950},{"d":"1990-12-06","o":10.37,"h":10.56,"l":10.37,"c":10.44,"v":280463},{"d":"1990-12-07","o":10.48,"h":10.48,"l":10.44,"c":10.44,"v":138713},{"d":"1990-12-10","o":10.37,"h":10.52,"l":10.37,"c":10.44,"v":122175},{"d":"1990-12-11","o":10.44,"h":10.56,"l":10.44,"c":10.44,"v":133988},{"d":"1990-12-12","o":10.52,"h":10.52,"l":10.41,"c":10.48,"v":51975},{"d":"1990-12-13","o":10.41,"h":10.41,"l":10.11,"c":10.11,"v":571725},{"d":"1990-12-14","o":10.19,"h":10.22,"l":10.07,"c":10.07,"v":194400},{"d":"1990-12-17","o":10.04,"h":10.19,"l":10,"c":10.07,"v":214313},{"d":"1990-12-18","o":10.15,"h":10.15,"l":10.11,"c":10.11,"v":48938},{"d":"1990-12-19","o":10.11,"h":10.48,"l":10.11,"c":10.37,"v":268988},{"d":"1990-12-20","o":10.37,"h":10.48,"l":10.33,"c":10.44,"v":113400},{"d":"1990-12-21","o":10.3,"h":10.48,"l":10.26,"c":10.33,"v":453263},{"d":"1990-12-24","o":10.3,"h":10.33,"l":10.15,"c":10.15,"v":46913},{"d":"1990-12-26","o":10.15,"h":10.19,"l":10.11,"c":10.15,"v":88763},{"d":"1990-12-27","o":10.22,"h":10.3,"l":10.22,"c":10.26,"v":55350},{"d":"1990-12-28","o":10.3,"h":10.33,"l":10.26,"c":10.26,"v":115088},{"d":"1990-12-31","o":10.3,"h":10.33,"l":10.3,"c":10.3,"v":57713},{"d":"1991-01-02","o":10.33,"h":10.37,"l":10.26,"c":10.26,"v":288225},{"d":"1991-01-03","o":10.26,"h":10.37,"l":10.26,"c":10.37,"v":198450},{"d":"1991-01-04","o":10.33,"h":10.37,"l":10.26,"c":10.26,"v":72900},{"d":"1991-01-07","o":10.22,"h":10.3,"l":10.22,"c":10.26,"v":83025},{"d":"1991-01-08","o":10.26,"h":10.26,"l":10.22,"c":10.22,"v":70875},{"d":"1991-01-09","o":10.26,"h":10.37,"l":10.19,"c":10.26,"v":362813},{"d":"1991-01-10","o":10.22,"h":10.26,"l":10.15,"c":10.22,"v":292275},{"d":"1991-01-11","o":10.19,"h":10.26,"l":10.11,"c":10.19,"v":289238},{"d":"1991-01-14","o":10.15,"h":10.15,"l":10.07,"c":10.11,"v":60413},{"d":"1991-01-15","o":10.11,"h":10.15,"l":10,"c":10,"v":70875},{"d":"1991-01-16","o":10,"h":10,"l":9.96,"c":9.96,"v":35100},{"d":"1991-01-17","o":10.04,"h":10.3,"l":10.04,"c":10.22,"v":356738},{"d":"1991-01-18","o":10.22,"h":10.26,"l":9.41,"c":9.44,"v":418163},{"d":"1991-01-21","o":9.37,"h":9.37,"l":9.11,"c":9.19,"v":217688},{"d":"1991-01-22","o":9.19,"h":9.19,"l":8.81,"c":8.89,"v":372263},{"d":"1991-01-23","o":8.89,"h":9.15,"l":8.89,"c":9.04,"v":158625},{"d":"1991-01-24","o":9,"h":9.3,"l":9,"c":9.3,"v":1196100},{"d":"1991-01-25","o":9.33,"h":9.56,"l":9.33,"c":9.52,"v":302063},{"d":"1991-01-28","o":9.48,"h":9.59,"l":9.48,"c":9.56,"v":177525},{"d":"1991-01-29","o":9.56,"h":9.56,"l":9.48,"c":9.48,"v":335138},{"d":"1991-01-30","o":9.56,"h":9.78,"l":9.56,"c":9.7,"v":259538},{"d":"1991-01-31","o":9.63,"h":9.7,"l":9.52,"c":9.7,"v":811013},{"d":"1991-02-01","o":9.63,"h":9.63,"l":9.52,"c":9.52,"v":182250},{"d":"1991-02-04","o":9.56,"h":9.81,"l":9.52,"c":9.81,"v":182925},{"d":"1991-02-05","o":9.85,"h":10.07,"l":9.85,"c":10.07,"v":414788},{"d":"1991-02-06","o":10.07,"h":10.44,"l":10.07,"c":10.37,"v":381038},{"d":"1991-02-07","o":10.37,"h":10.59,"l":10.33,"c":10.37,"v":375975},{"d":"1991-02-08","o":10.41,"h":10.41,"l":10.22,"c":10.22,"v":142088},{"d":"1991-02-11","o":10.22,"h":10.22,"l":10.15,"c":10.22,"v":323325},{"d":"1991-02-12","o":10.07,"h":10.26,"l":10.07,"c":10.26,"v":794138},{"d":"1991-02-13","o":10.26,"h":10.67,"l":10.26,"c":10.67,"v":308813},{"d":"1991-02-14","o":10.74,"h":11.19,"l":10.7,"c":11.07,"v":511650},{"d":"1991-02-15","o":11.04,"h":11.04,"l":10.89,"c":10.89,"v":421538},{"d":"1991-02-19","o":10.81,"h":10.81,"l":10.52,"c":10.52,"v":268988},{"d":"1991-02-20","o":10.52,"h":10.52,"l":10.22,"c":10.22,"v":701663},{"d":"1991-02-21","o":10.15,"h":10.41,"l":10.15,"c":10.33,"v":316575},{"d":"1991-02-22","o":10.33,"h":10.41,"l":10.33,"c":10.33,"v":89775},{"d":"1991-02-25","o":10.41,"h":10.48,"l":10.04,"c":10.15,"v":698963},{"d":"1991-02-26","o":10.07,"h":10.07,"l":9.93,"c":10.07,"v":295650},{"d":"1991-02-27","o":10.15,"h":10.48,"l":10.07,"c":10.44,"v":171113},{"d":"1991-02-28","o":10.44,"h":10.48,"l":10.3,"c":10.3,"v":55350},{"d":"1991-03-01","o":10.33,"h":10.33,"l":10.22,"c":10.22,"v":74925},{"d":"1991-03-04","o":10.19,"h":10.44,"l":10.19,"c":10.41,"v":159300},{"d":"1991-03-05","o":10.41,"h":10.89,"l":10.41,"c":10.81,"v":316238},{"d":"1991-03-06","o":10.78,"h":11,"l":10.78,"c":10.96,"v":134325},{"d":"1991-03-07","o":10.93,"h":10.96,"l":10.89,"c":10.96,"v":232875},{"d":"1991-03-08","o":10.93,"h":11.07,"l":10.93,"c":11,"v":73238},{"d":"1991-03-11","o":11,"h":11.07,"l":10.96,"c":11,"v":106650},{"d":"1991-03-12","o":10.96,"h":11,"l":10.93,"c":10.93,"v":133988},{"d":"1991-03-13","o":10.89,"h":11,"l":10.89,"c":10.93,"v":168413},{"d":"1991-03-14","o":10.93,"h":10.96,"l":10.74,"c":10.81,"v":312863},{"d":"1991-03-15","o":10.81,"h":10.81,"l":10.48,"c":10.48,"v":83700},{"d":"1991-03-18","o":10.52,"h":10.56,"l":10.44,"c":10.52,"v":343575},{"d":"1991-03-19","o":10.48,"h":10.56,"l":10.41,"c":10.56,"v":350325},{"d":"1991-03-20","o":10.48,"h":10.59,"l":10.48,"c":10.56,"v":144788},{"d":"1991-03-21","o":10.63,"h":10.63,"l":10.56,"c":10.63,"v":189675},{"d":"1991-03-22","o":10.67,"h":10.67,"l":10.56,"c":10.56,"v":81675},{"d":"1991-03-25","o":10.52,"h":10.81,"l":10.52,"c":10.74,"v":118463},{"d":"1991-03-26","o":10.78,"h":10.78,"l":10.74,"c":10.74,"v":119138},{"d":"1991-03-27","o":10.7,"h":10.93,"l":10.67,"c":10.85,"v":235913},{"d":"1991-03-28","o":10.81,"h":10.93,"l":10.81,"c":10.93,"v":121163},{"d":"1991-04-01","o":10.93,"h":11.11,"l":10.89,"c":11.11,"v":249413},{"d":"1991-04-02","o":11.15,"h":11.26,"l":10.96,"c":11.11,"v":172800},{"d":"1991-04-03","o":11.22,"h":11.3,"l":11.19,"c":11.26,"v":1009463},{"d":"1991-04-04","o":11.3,"h":11.3,"l":11.15,"c":11.15,"v":340875},{"d":"1991-04-05","o":11.15,"h":11.33,"l":11.11,"c":11.26,"v":490725},{"d":"1991-04-08","o":11.26,"h":11.33,"l":11.22,"c":11.33,"v":209250},{"d":"1991-04-09","o":11.3,"h":11.37,"l":11.22,"c":11.26,"v":213300},{"d":"1991-04-10","o":11.22,"h":11.26,"l":11.22,"c":11.26,"v":75263},{"d":"1991-04-11","o":11.3,"h":11.41,"l":11.3,"c":11.37,"v":75938},{"d":"1991-04-12","o":11.37,"h":11.37,"l":11.26,"c":11.33,"v":209925},{"d":"1991-04-15","o":11.41,"h":11.48,"l":11.41,"c":11.41,"v":161325},{"d":"1991-04-16","o":11.44,"h":11.48,"l":11.41,"c":11.48,"v":143775},{"d":"1991-04-17","o":11.44,"h":11.56,"l":11.41,"c":11.48,"v":436050},{"d":"1991-04-18","o":11.44,"h":11.67,"l":11.44,"c":11.59,"v":177525},{"d":"1991-04-19","o":11.59,"h":11.59,"l":11.52,"c":11.56,"v":324000},{"d":"1991-04-22","o":11.48,"h":11.56,"l":11.44,"c":11.44,"v":394200},{"d":"1991-04-23","o":11.44,"h":11.48,"l":11.33,"c":11.33,"v":302400},{"d":"1991-04-24","o":11.33,"h":11.44,"l":11.33,"c":11.44,"v":56700},{"d":"1991-04-25","o":11.52,"h":11.56,"l":11.33,"c":11.41,"v":216675},{"d":"1991-04-26","o":11.37,"h":11.37,"l":11.33,"c":11.33,"v":111038},{"d":"1991-04-29","o":11.33,"h":11.33,"l":11.11,"c":11.19,"v":51638},{"d":"1991-04-30","o":11.15,"h":11.15,"l":10.85,"c":10.93,"v":136350},{"d":"1991-05-01","o":10.7,"h":10.93,"l":10.7,"c":10.93,"v":217350},{"d":"1991-05-02","o":10.93,"h":11.26,"l":10.93,"c":11.22,"v":246375},{"d":"1991-05-03","o":11.26,"h":11.26,"l":11.11,"c":11.15,"v":183263},{"d":"1991-05-06","o":11.15,"h":11.26,"l":11.15,"c":11.22,"v":715163},{"d":"1991-05-07","o":11.26,"h":11.41,"l":11.26,"c":11.37,"v":57038},{"d":"1991-05-08","o":11.37,"h":11.59,"l":11.33,"c":11.56,"v":101925},{"d":"1991-05-09","o":11.56,"h":11.63,"l":11.56,"c":11.56,"v":70875},{"d":"1991-05-10","o":11.56,"h":11.59,"l":11.56,"c":11.56,"v":143100},{"d":"1991-05-13","o":11.56,"h":11.59,"l":11.52,"c":11.59,"v":47588},{"d":"1991-05-14","o":11.56,"h":11.67,"l":11.48,"c":11.48,"v":182925},{"d":"1991-05-15","o":11.41,"h":11.41,"l":11.15,"c":11.19,"v":257513},{"d":"1991-05-16","o":11.22,"h":11.26,"l":11.15,"c":11.19,"v":71888},{"d":"1991-05-17","o":11.15,"h":11.3,"l":11.15,"c":11.22,"v":233550},{"d":"1991-05-20","o":11.19,"h":11.33,"l":11.19,"c":11.3,"v":88425},{"d":"1991-05-21","o":11.37,"h":11.44,"l":11.33,"c":11.44,"v":126225},{"d":"1991-05-22","o":11.48,"h":11.48,"l":11.33,"c":11.33,"v":232538},{"d":"1991-05-23","o":11.33,"h":11.52,"l":11.3,"c":11.3,"v":208575},{"d":"1991-05-24","o":11.3,"h":11.44,"l":11.3,"c":11.44,"v":76275},{"d":"1991-05-28","o":11.52,"h":11.89,"l":11.52,"c":11.85,"v":159638},{"d":"1991-05-29","o":11.93,"h":11.93,"l":11.81,"c":11.85,"v":134325},{"d":"1991-05-30","o":11.81,"h":12,"l":11.81,"c":12,"v":183600},{"d":"1991-05-31","o":11.96,"h":12.11,"l":11.96,"c":12.11,"v":186300},{"d":"1991-06-03","o":12.11,"h":12.19,"l":12.04,"c":12.11,"v":185963},{"d":"1991-06-04","o":12.3,"h":12.37,"l":12.15,"c":12.22,"v":98888},{"d":"1991-06-05","o":12.22,"h":12.3,"l":12.15,"c":12.22,"v":206550},{"d":"1991-06-06","o":12.22,"h":12.22,"l":12.11,"c":12.15,"v":74250},{"d":"1991-06-07","o":12.11,"h":12.15,"l":11.93,"c":11.93,"v":113400},{"d":"1991-06-10","o":11.85,"h":11.93,"l":11.67,"c":11.67,"v":325350},{"d":"1991-06-11","o":11.63,"h":11.7,"l":11.56,"c":11.56,"v":171113},{"d":"1991-06-12","o":11.63,"h":11.63,"l":11.48,"c":11.52,"v":178200},{"d":"1991-06-13","o":11.52,"h":11.52,"l":11.37,"c":11.48,"v":262238},{"d":"1991-06-14","o":11.48,"h":11.48,"l":11.33,"c":11.44,"v":121838},{"d":"1991-06-17","o":11.41,"h":11.44,"l":11.33,"c":11.33,"v":183600},{"d":"1991-06-18","o":11.33,"h":11.41,"l":11.33,"c":11.41,"v":118463},{"d":"1991-06-19","o":11.41,"h":11.41,"l":11.3,"c":11.37,"v":151875},{"d":"1991-06-20","o":11.3,"h":11.33,"l":11.26,"c":11.33,"v":85725},{"d":"1991-06-21","o":11.3,"h":11.33,"l":11.15,"c":11.19,"v":227813},{"d":"1991-06-24","o":11.19,"h":11.19,"l":11.11,"c":11.15,"v":54338},{"d":"1991-06-25","o":11.11,"h":11.15,"l":11.04,"c":11.11,"v":267975},{"d":"1991-06-26","o":11.04,"h":11.11,"l":11,"c":11.07,"v":80325},{"d":"1991-06-27","o":11.11,"h":11.11,"l":11.07,"c":11.11,"v":40163},{"d":"1991-06-28","o":11.11,"h":11.19,"l":11.11,"c":11.19,"v":113063},{"d":"1991-07-01","o":11.26,"h":11.37,"l":11.22,"c":11.37,"v":153900},{"d":"1991-07-02","o":11.37,"h":11.44,"l":11.33,"c":11.44,"v":90450},{"d":"1991-07-03","o":11.44,"h":11.44,"l":11.41,"c":11.41,"v":123188},{"d":"1991-07-05","o":11.44,"h":11.44,"l":11.41,"c":11.41,"v":145125},{"d":"1991-07-08","o":11.37,"h":11.63,"l":11.37,"c":11.48,"v":194738},{"d":"1991-07-09","o":11.48,"h":11.52,"l":11.37,"c":11.41,"v":50963},{"d":"1991-07-10","o":11.41,"h":11.63,"l":11.37,"c":11.44,"v":160988},{"d":"1991-07-11","o":11.48,"h":11.48,"l":11.37,"c":11.41,"v":54000},{"d":"1991-07-12","o":11.41,"h":11.59,"l":11.41,"c":11.59,"v":180563},{"d":"1991-07-15","o":11.74,"h":11.85,"l":11.7,"c":11.85,"v":167400},{"d":"1991-07-16","o":11.89,"h":11.89,"l":11.74,"c":11.74,"v":121838},{"d":"1991-07-17","o":11.74,"h":11.78,"l":11.63,"c":11.67,"v":66825},{"d":"1991-07-18","o":11.74,"h":11.78,"l":11.63,"c":11.7,"v":111713},{"d":"1991-07-19","o":11.7,"h":11.81,"l":11.7,"c":11.81,"v":72225},{"d":"1991-07-22","o":11.78,"h":11.89,"l":11.78,"c":11.89,"v":52650},{"d":"1991-07-23","o":11.89,"h":12.07,"l":11.89,"c":11.93,"v":313538},{"d":"1991-07-24","o":11.93,"h":11.93,"l":11.41,"c":11.52,"v":547425},{"d":"1991-07-25","o":11.44,"h":11.44,"l":11.33,"c":11.41,"v":265275},{"d":"1991-07-26","o":11.33,"h":11.37,"l":11.26,"c":11.3,"v":244688},{"d":"1991-07-29","o":11.3,"h":11.37,"l":11.11,"c":11.19,"v":394200},{"d":"1991-07-30","o":11.26,"h":11.52,"l":11.19,"c":11.52,"v":146138},{"d":"1991-07-31","o":11.33,"h":11.41,"l":11.3,"c":11.3,"v":103275},{"d":"1991-08-01","o":11.33,"h":11.48,"l":11.26,"c":11.37,"v":48938},{"d":"1991-08-02","o":11.41,"h":11.44,"l":11.37,"c":11.44,"v":46913},{"d":"1991-08-05","o":11.44,"h":11.44,"l":11.3,"c":11.33,"v":34763},{"d":"1991-08-06","o":11.33,"h":11.41,"l":11.3,"c":11.37,"v":103950},{"d":"1991-08-07","o":11.37,"h":11.37,"l":11.19,"c":11.19,"v":57038},{"d":"1991-08-08","o":11.11,"h":11.19,"l":11.07,"c":11.07,"v":116775},{"d":"1991-08-09","o":11.15,"h":11.15,"l":11.04,"c":11.11,"v":208575},{"d":"1991-08-12","o":11.11,"h":11.3,"l":11.07,"c":11.26,"v":48600},{"d":"1991-08-13","o":11.26,"h":11.41,"l":11.26,"c":11.37,"v":108000},{"d":"1991-08-14","o":11.3,"h":11.41,"l":11.3,"c":11.41,"v":216338},{"d":"1991-08-15","o":11.41,"h":11.48,"l":11.41,"c":11.44,"v":330075},{"d":"1991-08-16","o":11.48,"h":11.52,"l":11.44,"c":11.48,"v":187988},{"d":"1991-08-19","o":11.22,"h":11.3,"l":11.07,"c":11.22,"v":238613},{"d":"1991-08-20","o":11.26,"h":11.33,"l":11.19,"c":11.22,"v":199800},{"d":"1991-08-21","o":11.33,"h":11.41,"l":11.22,"c":11.3,"v":227138},{"d":"1991-08-22","o":11.3,"h":11.44,"l":11.3,"c":11.37,"v":239288},{"d":"1991-08-23","o":11.3,"h":11.41,"l":11.3,"c":11.33,"v":155925},{"d":"1991-08-26","o":11.33,"h":11.41,"l":11.33,"c":11.33,"v":166388},{"d":"1991-08-27","o":11.33,"h":11.44,"l":11.3,"c":11.3,"v":1121513},{"d":"1991-08-28","o":11.26,"h":11.26,"l":11.04,"c":11.15,"v":137363},{"d":"1991-08-29","o":11.07,"h":11.19,"l":11.04,"c":11.11,"v":128588},{"d":"1991-08-30","o":11.11,"h":11.22,"l":11.11,"c":11.22,"v":114075},{"d":"1991-09-03","o":11.19,"h":11.22,"l":11.11,"c":11.22,"v":125550},{"d":"1991-09-04","o":11.11,"h":11.11,"l":10.85,"c":11,"v":244688},{"d":"1991-09-05","o":11,"h":11,"l":10.85,"c":10.85,"v":169425},{"d":"1991-09-06","o":10.93,"h":10.93,"l":10.63,"c":10.81,"v":266625},{"d":"1991-09-09","o":10.78,"h":10.78,"l":10.67,"c":10.67,"v":199463},{"d":"1991-09-10","o":10.67,"h":10.81,"l":10.67,"c":10.67,"v":73913},{"d":"1991-09-11","o":10.67,"h":10.7,"l":10.56,"c":10.59,"v":66825},{"d":"1991-09-12","o":10.56,"h":10.74,"l":10.56,"c":10.74,"v":52988},{"d":"1991-09-13","o":10.7,"h":10.7,"l":10.48,"c":10.52,"v":96863},{"d":"1991-09-16","o":10.48,"h":10.52,"l":10.41,"c":10.44,"v":131625},{"d":"1991-09-17","o":10.44,"h":10.67,"l":10.37,"c":10.63,"v":297338},{"d":"1991-09-18","o":10.56,"h":10.63,"l":10.52,"c":10.59,"v":304763},{"d":"1991-09-19","o":10.59,"h":10.93,"l":10.59,"c":10.89,"v":187650},{"d":"1991-09-20","o":10.89,"h":11.15,"l":10.81,"c":10.96,"v":254475},{"d":"1991-09-23","o":10.96,"h":10.96,"l":10.81,"c":10.81,"v":194400},{"d":"1991-09-24","o":10.85,"h":10.89,"l":10.81,"c":10.85,"v":79650},{"d":"1991-09-25","o":10.85,"h":10.89,"l":10.85,"c":10.89,"v":111375},{"d":"1991-09-26","o":10.93,"h":11,"l":10.85,"c":10.85,"v":203175},{"d":"1991-09-27","o":10.85,"h":10.96,"l":10.85,"c":10.89,"v":268313},{"d":"1991-09-30","o":10.89,"h":10.96,"l":10.85,"c":10.96,"v":180563},{"d":"1991-10-01","o":11,"h":11.11,"l":10.93,"c":11.11,"v":414113},{"d":"1991-10-02","o":11.04,"h":11.04,"l":10.93,"c":10.93,"v":123863},{"d":"1991-10-03","o":10.96,"h":11,"l":10.89,"c":10.96,"v":133988},{"d":"1991-10-04","o":11,"h":11,"l":10.93,"c":10.93,"v":104625},{"d":"1991-10-07","o":10.85,"h":10.89,"l":10.74,"c":10.74,"v":109350},{"d":"1991-10-08","o":10.78,"h":10.78,"l":10.7,"c":10.74,"v":92813},{"d":"1991-10-09","o":10.74,"h":10.74,"l":10.44,"c":10.48,"v":175163},{"d":"1991-10-10","o":10.44,"h":10.52,"l":10.3,"c":10.52,"v":226800},{"d":"1991-10-11","o":10.56,"h":10.56,"l":10.48,"c":10.52,"v":48600},{"d":"1991-10-14","o":10.67,"h":10.7,"l":10.56,"c":10.63,"v":116775},{"d":"1991-10-15","o":10.67,"h":11,"l":10.67,"c":11,"v":222750},{"d":"1991-10-16","o":10.93,"h":11.15,"l":10.93,"c":11.07,"v":61763},{"d":"1991-10-17","o":11.04,"h":11.07,"l":11,"c":11,"v":45225},{"d":"1991-10-18","o":10.93,"h":10.93,"l":10.78,"c":10.81,"v":306450},{"d":"1991-10-21","o":10.78,"h":10.81,"l":10.74,"c":10.78,"v":78300},{"d":"1991-10-22","o":10.78,"h":10.78,"l":10.67,"c":10.67,"v":146813},{"d":"1991-10-23","o":10.67,"h":10.7,"l":10.48,"c":10.63,"v":147488},{"d":"1991-10-24","o":10.67,"h":10.85,"l":10.67,"c":10.85,"v":81675},{"d":"1991-10-25","o":10.93,"h":10.93,"l":10.85,"c":10.85,"v":62100},{"d":"1991-10-28","o":10.93,"h":11.11,"l":10.93,"c":11.04,"v":87750},{"d":"1991-10-29","o":11.11,"h":11.15,"l":10.96,"c":11.15,"v":342563},{"d":"1991-10-30","o":11.07,"h":11.15,"l":11.04,"c":11.11,"v":233550},{"d":"1991-10-31","o":11.15,"h":11.19,"l":11.07,"c":11.15,"v":236250},{"d":"1991-11-01","o":11.15,"h":11.56,"l":11.15,"c":11.52,"v":142088},{"d":"1991-11-04","o":11.48,"h":11.48,"l":11.3,"c":11.33,"v":186975},{"d":"1991-11-05","o":11.3,"h":11.3,"l":11.19,"c":11.19,"v":62438},{"d":"1991-11-06","o":11.22,"h":11.3,"l":11.11,"c":11.3,"v":106988},{"d":"1991-11-07","o":11.26,"h":11.44,"l":11.22,"c":11.37,"v":216338},{"d":"1991-11-08","o":11.41,"h":11.48,"l":11.41,"c":11.44,"v":395213},{"d":"1991-11-11","o":11.44,"h":11.44,"l":11.41,"c":11.44,"v":105300},{"d":"1991-11-12","o":11.44,"h":11.48,"l":11.44,"c":11.44,"v":68850},{"d":"1991-11-13","o":11.48,"h":11.63,"l":11.41,"c":11.59,"v":645300},{"d":"1991-11-14","o":11.56,"h":11.56,"l":11.41,"c":11.41,"v":541013},{"d":"1991-11-15","o":11.41,"h":11.44,"l":11.33,"c":11.33,"v":261900},{"d":"1991-11-18","o":11.26,"h":11.3,"l":11.15,"c":11.19,"v":186638},{"d":"1991-11-19","o":11.11,"h":11.11,"l":10.85,"c":10.89,"v":376313},{"d":"1991-11-20","o":10.89,"h":10.89,"l":10.7,"c":10.74,"v":164700},{"d":"1991-11-21","o":10.74,"h":10.85,"l":10.67,"c":10.7,"v":116775},{"d":"1991-11-22","o":10.74,"h":10.74,"l":10.67,"c":10.67,"v":60413},{"d":"1991-11-25","o":10.7,"h":10.7,"l":10.59,"c":10.67,"v":89438},{"d":"1991-11-26","o":10.63,"h":10.67,"l":10.52,"c":10.56,"v":76950},{"d":"1991-11-27","o":10.63,"h":10.81,"l":10.63,"c":10.81,"v":82350},{"d":"1991-11-29","o":10.89,"h":10.93,"l":10.81,"c":10.93,"v":60750},{"d":"1991-12-02","o":10.85,"h":10.89,"l":10.74,"c":10.81,"v":145800},{"d":"1991-12-03","o":10.93,"h":10.93,"l":10.85,"c":10.89,"v":307463},{"d":"1991-12-04","o":10.96,"h":11.22,"l":10.96,"c":11.19,"v":226125},{"d":"1991-12-05","o":11.22,"h":11.22,"l":11.15,"c":11.19,"v":125213},{"d":"1991-12-06","o":11.11,"h":11.41,"l":11,"c":11.37,"v":187988},{"d":"1991-12-09","o":11.56,"h":11.67,"l":11.52,"c":11.63,"v":357750},{"d":"1991-12-10","o":11.59,"h":11.67,"l":11.59,"c":11.59,"v":152550},{"d":"1991-12-11","o":11.59,"h":11.59,"l":11.41,"c":11.52,"v":465413},{"d":"1991-12-12","o":11.48,"h":11.52,"l":11.48,"c":11.52,"v":86063},{"d":"1991-12-13","o":11.52,"h":11.52,"l":11.41,"c":11.44,"v":174825},{"d":"1991-12-16","o":11.48,"h":11.52,"l":11.44,"c":11.48,"v":227813},{"d":"1991-12-17","o":11.48,"h":11.52,"l":11.37,"c":11.44,"v":247050},{"d":"1991-12-18","o":11.41,"h":11.52,"l":11.33,"c":11.41,"v":135000},{"d":"1991-12-19","o":11.33,"h":11.33,"l":11.26,"c":11.3,"v":118800},{"d":"1991-12-20","o":11.26,"h":11.3,"l":11.15,"c":11.15,"v":417825},{"d":"1991-12-23","o":11.19,"h":11.33,"l":11.11,"c":11.33,"v":427950},{"d":"1991-12-24","o":11.33,"h":11.33,"l":11.19,"c":11.19,"v":165375},{"d":"1991-12-26","o":11.22,"h":11.26,"l":11.07,"c":11.26,"v":362813},{"d":"1991-12-27","o":11.19,"h":11.56,"l":11.19,"c":11.41,"v":334463},{"d":"1991-12-30","o":11.44,"h":11.74,"l":11.44,"c":11.74,"v":388800},{"d":"1991-12-31","o":11.81,"h":11.81,"l":11.67,"c":11.74,"v":186300},{"d":"1992-01-02","o":11.7,"h":11.81,"l":11.67,"c":11.74,"v":386100},{"d":"1992-01-03","o":11.67,"h":11.74,"l":11.59,"c":11.67,"v":310838},{"d":"1992-01-06","o":11.7,"h":11.89,"l":11.7,"c":11.85,"v":423563},{"d":"1992-01-07","o":11.89,"h":11.89,"l":11.81,"c":11.81,"v":238950},{"d":"1992-01-08","o":11.81,"h":12,"l":11.81,"c":11.89,"v":408375},{"d":"1992-01-09","o":11.93,"h":12.37,"l":11.85,"c":12.37,"v":345600},{"d":"1992-01-10","o":12.33,"h":12.37,"l":12.19,"c":12.26,"v":238950},{"d":"1992-01-13","o":12.22,"h":12.67,"l":12.19,"c":12.56,"v":472838},{"d":"1992-01-14","o":12.59,"h":12.67,"l":12.56,"c":12.59,"v":435038},{"d":"1992-01-15","o":12.67,"h":12.74,"l":12.59,"c":12.74,"v":167063},{"d":"1992-01-16","o":12.74,"h":12.81,"l":12.67,"c":12.7,"v":125213},{"d":"1992-01-17","o":12.67,"h":12.67,"l":12.44,"c":12.63,"v":279113},{"d":"1992-01-20","o":12.59,"h":12.63,"l":12.48,"c":12.52,"v":132638},{"d":"1992-01-21","o":12.48,"h":12.59,"l":12.33,"c":12.52,"v":194738},{"d":"1992-01-22","o":12.44,"h":12.44,"l":12.33,"c":12.44,"v":101588},{"d":"1992-01-23","o":12.41,"h":12.63,"l":12.41,"c":12.52,"v":249413},{"d":"1992-01-24","o":12.56,"h":12.56,"l":12.44,"c":12.48,"v":69188},{"d":"1992-01-27","o":12.44,"h":12.63,"l":12.44,"c":12.56,"v":198450},{"d":"1992-01-28","o":12.59,"h":12.74,"l":12.59,"c":12.67,"v":131288},{"d":"1992-01-29","o":12.52,"h":12.7,"l":12.52,"c":12.59,"v":171788},{"d":"1992-01-30","o":12.52,"h":12.52,"l":12.37,"c":12.48,"v":77288},{"d":"1992-01-31","o":12.41,"h":12.41,"l":12.33,"c":12.41,"v":96188},{"d":"1992-02-03","o":12.41,"h":12.52,"l":12.37,"c":12.52,"v":77288},{"d":"1992-02-04","o":12.56,"h":12.7,"l":12.56,"c":12.59,"v":256163},{"d":"1992-02-05","o":12.59,"h":12.63,"l":12.56,"c":12.59,"v":99563},{"d":"1992-02-06","o":12.59,"h":12.59,"l":12.41,"c":12.44,"v":162000},{"d":"1992-02-07","o":12.44,"h":12.44,"l":12.3,"c":12.33,"v":123525},{"d":"1992-02-10","o":12.33,"h":12.56,"l":12.33,"c":12.56,"v":82688},{"d":"1992-02-11","o":12.56,"h":12.78,"l":12.48,"c":12.78,"v":110025},{"d":"1992-02-12","o":12.7,"h":12.89,"l":12.7,"c":12.85,"v":180563},{"d":"1992-02-13","o":12.85,"h":12.96,"l":12.7,"c":12.7,"v":197100},{"d":"1992-02-14","o":12.74,"h":12.78,"l":12.67,"c":12.74,"v":56700},{"d":"1992-02-18","o":12.74,"h":13.15,"l":12.74,"c":13.04,"v":251438},{"d":"1992-02-19","o":13.07,"h":13.19,"l":13.07,"c":13.19,"v":101588},{"d":"1992-02-20","o":13.19,"h":13.41,"l":13.19,"c":13.26,"v":456300},{"d":"1992-02-21","o":13.26,"h":13.26,"l":13.04,"c":13.04,"v":306788},{"d":"1992-02-24","o":13.04,"h":13.07,"l":12.89,"c":12.89,"v":148500},{"d":"1992-02-25","o":12.96,"h":12.96,"l":12.81,"c":12.81,"v":269663},{"d":"1992-02-26","o":12.67,"h":12.7,"l":12.44,"c":12.59,"v":312188},{"d":"1992-02-27","o":12.59,"h":12.74,"l":12.59,"c":12.74,"v":193050},{"d":"1992-02-28","o":12.7,"h":12.89,"l":12.67,"c":12.67,"v":94500},{"d":"1992-03-02","o":12.67,"h":12.81,"l":12.67,"c":12.78,"v":113063},{"d":"1992-03-03","o":12.81,"h":12.89,"l":12.78,"c":12.78,"v":156600},{"d":"1992-03-04","o":12.78,"h":12.89,"l":12.74,"c":12.78,"v":79650},{"d":"1992-03-05","o":12.81,"h":12.89,"l":12.78,"c":12.78,"v":207225},{"d":"1992-03-06","o":12.81,"h":12.81,"l":12.67,"c":12.7,"v":204525},{"d":"1992-03-09","o":12.67,"h":12.67,"l":12.52,"c":12.56,"v":122513},{"d":"1992-03-10","o":12.59,"h":12.7,"l":12.48,"c":12.7,"v":252788},{"d":"1992-03-11","o":12.67,"h":12.7,"l":12.67,"c":12.67,"v":195075},{"d":"1992-03-12","o":12.7,"h":12.74,"l":12.67,"c":12.74,"v":369225},{"d":"1992-03-13","o":12.81,"h":12.93,"l":12.81,"c":12.93,"v":92813},{"d":"1992-03-16","o":12.89,"h":12.93,"l":12.56,"c":12.85,"v":93150},{"d":"1992-03-17","o":12.81,"h":12.81,"l":12.7,"c":12.74,"v":237938},{"d":"1992-03-18","o":12.78,"h":12.78,"l":12.74,"c":12.78,"v":180563},{"d":"1992-03-19","o":12.78,"h":12.78,"l":12.63,"c":12.63,"v":160313},{"d":"1992-03-20","o":12.67,"h":12.7,"l":12.52,"c":12.67,"v":148500},{"d":"1992-03-23","o":12.67,"h":12.7,"l":12.56,"c":12.7,"v":147150},{"d":"1992-03-24","o":12.74,"h":12.78,"l":12.56,"c":12.56,"v":112725},{"d":"1992-03-25","o":12.56,"h":12.67,"l":12.56,"c":12.67,"v":123525},{"d":"1992-03-26","o":12.67,"h":12.67,"l":12.56,"c":12.59,"v":41850},{"d":"1992-03-27","o":12.63,"h":12.63,"l":12.3,"c":12.33,"v":88088},{"d":"1992-03-30","o":12.26,"h":12.3,"l":12.07,"c":12.15,"v":96863},{"d":"1992-03-31","o":12.15,"h":12.15,"l":12.04,"c":12.11,"v":149175},{"d":"1992-04-01","o":12.11,"h":12.19,"l":11.89,"c":11.89,"v":298688},{"d":"1992-04-02","o":11.96,"h":12.11,"l":11.96,"c":11.96,"v":115088},{"d":"1992-04-03","o":11.96,"h":11.96,"l":11.78,"c":11.85,"v":73575},{"d":"1992-04-06","o":11.85,"h":12.04,"l":11.85,"c":12.04,"v":133313},{"d":"1992-04-07","o":12,"h":12.04,"l":11.96,"c":12,"v":88088},{"d":"1992-04-08","o":11.96,"h":11.96,"l":11.78,"c":11.81,"v":150188},{"d":"1992-04-09","o":11.81,"h":12.15,"l":11.81,"c":12.15,"v":141413},{"d":"1992-04-10","o":12.3,"h":12.3,"l":12.26,"c":12.3,"v":91463},{"d":"1992-04-13","o":12.3,"h":12.48,"l":12.22,"c":12.48,"v":125888},{"d":"1992-04-14","o":12.48,"h":12.74,"l":12.48,"c":12.7,"v":136350},{"d":"1992-04-15","o":12.67,"h":12.74,"l":12.63,"c":12.67,"v":228825},{"d":"1992-04-16","o":12.63,"h":13,"l":12.63,"c":13,"v":351675},{"d":"1992-04-20","o":12.93,"h":12.93,"l":12.74,"c":12.78,"v":166725},{"d":"1992-04-21","o":12.74,"h":12.85,"l":12.7,"c":12.74,"v":306788},{"d":"1992-04-22","o":12.74,"h":12.78,"l":12.7,"c":12.7,"v":86738},{"d":"1992-04-23","o":12.74,"h":12.93,"l":12.74,"c":12.85,"v":179550},{"d":"1992-04-24","o":12.89,"h":12.93,"l":12.81,"c":12.85,"v":268988},{"d":"1992-04-27","o":12.78,"h":12.85,"l":12.78,"c":12.81,"v":88425},{"d":"1992-04-28","o":12.78,"h":12.81,"l":12.78,"c":12.81,"v":121163},{"d":"1992-04-29","o":12.63,"h":12.93,"l":12.63,"c":12.93,"v":96863},{"d":"1992-04-30","o":12.89,"h":13.11,"l":12.81,"c":13.11,"v":113400},{"d":"1992-05-01","o":13.07,"h":13.11,"l":12.7,"c":12.81,"v":287550},{"d":"1992-05-04","o":12.74,"h":12.81,"l":12.67,"c":12.74,"v":149175},{"d":"1992-05-05","o":12.89,"h":13.04,"l":12.85,"c":13,"v":261225},{"d":"1992-05-06","o":12.96,"h":13.11,"l":12.96,"c":13,"v":226800},{"d":"1992-05-07","o":13,"h":13,"l":12.93,"c":12.93,"v":67838},{"d":"1992-05-08","o":12.96,"h":13.07,"l":12.89,"c":13,"v":177863},{"d":"1992-05-11","o":12.96,"h":13.07,"l":12.96,"c":12.96,"v":166050},{"d":"1992-05-12","o":12.96,"h":12.96,"l":12.78,"c":12.78,"v":158963},{"d":"1992-05-13","o":12.78,"h":12.81,"l":12.74,"c":12.74,"v":220725},{"d":"1992-05-14","o":12.78,"h":12.78,"l":12.67,"c":12.74,"v":267975},{"d":"1992-05-15","o":12.89,"h":12.89,"l":12.78,"c":12.89,"v":261900},{"d":"1992-05-18","o":12.89,"h":13,"l":12.85,"c":12.85,"v":119475},{"d":"1992-05-19","o":12.93,"h":12.96,"l":12.78,"c":12.96,"v":271350},{"d":"1992-05-20","o":12.96,"h":12.96,"l":12.81,"c":12.89,"v":85388},{"d":"1992-05-21","o":12.81,"h":12.89,"l":12.63,"c":12.67,"v":121838},{"d":"1992-05-22","o":12.67,"h":12.89,"l":12.67,"c":12.81,"v":84038},{"d":"1992-05-26","o":12.89,"h":12.89,"l":12.67,"c":12.7,"v":53663},{"d":"1992-05-27","o":12.78,"h":12.78,"l":12.56,"c":12.67,"v":84038},{"d":"1992-05-28","o":12.67,"h":12.67,"l":12.52,"c":12.67,"v":204188},{"d":"1992-05-29","o":12.67,"h":12.67,"l":12.59,"c":12.67,"v":198450},{"d":"1992-06-01","o":12.63,"h":12.63,"l":12.56,"c":12.63,"v":263588},{"d":"1992-06-02","o":12.63,"h":12.67,"l":12.52,"c":12.52,"v":397575},{"d":"1992-06-03","o":12.56,"h":12.63,"l":12.56,"c":12.56,"v":125213},{"d":"1992-06-04","o":12.63,"h":12.63,"l":12.48,"c":12.59,"v":209250},{"d":"1992-06-05","o":12.59,"h":12.63,"l":12.56,"c":12.63,"v":258525},{"d":"1992-06-08","o":12.67,"h":12.67,"l":12.59,"c":12.63,"v":77963},{"d":"1992-06-09","o":12.59,"h":12.67,"l":12.52,"c":12.56,"v":141750},{"d":"1992-06-10","o":12.52,"h":12.59,"l":12.22,"c":12.3,"v":175838},{"d":"1992-06-11","o":12.37,"h":12.41,"l":12.22,"c":12.37,"v":115763},{"d":"1992-06-12","o":12.44,"h":12.44,"l":12.26,"c":12.3,"v":149175},{"d":"1992-06-15","o":12.3,"h":12.56,"l":12.3,"c":12.52,"v":159300},{"d":"1992-06-16","o":12.52,"h":12.56,"l":12.52,"c":12.52,"v":101250},{"d":"1992-06-17","o":12.52,"h":12.67,"l":12.52,"c":12.67,"v":168750},{"d":"1992-06-18","o":12.59,"h":12.59,"l":12.48,"c":12.56,"v":142425},{"d":"1992-06-19","o":12.59,"h":12.59,"l":12.56,"c":12.59,"v":183600},{"d":"1992-06-22","o":12.56,"h":12.59,"l":12.48,"c":12.56,"v":84375},{"d":"1992-06-23","o":12.52,"h":12.7,"l":12.52,"c":12.7,"v":431663},{"d":"1992-06-24","o":12.63,"h":12.89,"l":12.59,"c":12.81,"v":195750},{"d":"1992-06-25","o":12.85,"h":13.11,"l":12.85,"c":13,"v":617625},{"d":"1992-06-26","o":13,"h":13.26,"l":12.96,"c":13.07,"v":550800},{"d":"1992-06-29","o":13.11,"h":13.44,"l":13.07,"c":13.33,"v":685463},{"d":"1992-06-30","o":13.33,"h":13.63,"l":13.33,"c":13.59,"v":371250},{"d":"1992-07-01","o":13.85,"h":14,"l":13.7,"c":13.93,"v":539325},{"d":"1992-07-02","o":13.93,"h":14,"l":13.89,"c":13.93,"v":587588},{"d":"1992-07-06","o":13.85,"h":13.85,"l":13.63,"c":13.7,"v":220725},{"d":"1992-07-07","o":13.7,"h":13.93,"l":13.7,"c":13.85,"v":241988},{"d":"1992-07-08","o":13.81,"h":13.96,"l":13.81,"c":13.89,"v":449888},{"d":"1992-07-09","o":13.93,"h":14.11,"l":13.93,"c":14.11,"v":286200},{"d":"1992-07-10","o":14.15,"h":14.19,"l":14.07,"c":14.19,"v":224438},{"d":"1992-07-13","o":14.15,"h":14.52,"l":14.15,"c":14.52,"v":222750},{"d":"1992-07-14","o":14.59,"h":14.63,"l":14.56,"c":14.63,"v":213638},{"d":"1992-07-15","o":14.63,"h":14.74,"l":14.63,"c":14.7,"v":143438},{"d":"1992-07-16","o":14.67,"h":14.67,"l":14.33,"c":14.44,"v":1001025},{"d":"1992-07-17","o":14.41,"h":14.52,"l":14.3,"c":14.33,"v":344588},{"d":"1992-07-20","o":14.26,"h":14.33,"l":14.19,"c":14.33,"v":132300},{"d":"1992-07-21","o":14.33,"h":14.37,"l":14.22,"c":14.22,"v":159300},{"d":"1992-07-22","o":14.22,"h":14.44,"l":14.19,"c":14.44,"v":230513},{"d":"1992-07-23","o":14.37,"h":14.37,"l":14.33,"c":14.37,"v":64800},{"d":"1992-07-24","o":14.3,"h":14.3,"l":13.48,"c":13.48,"v":1882575},{"d":"1992-07-27","o":13.48,"h":13.48,"l":13.15,"c":13.3,"v":790425},{"d":"1992-07-28","o":13.33,"h":13.41,"l":13.33,"c":13.41,"v":372263},{"d":"1992-07-29","o":13.33,"h":13.56,"l":13.33,"c":13.44,"v":378675},{"d":"1992-07-30","o":13.44,"h":13.63,"l":13.33,"c":13.63,"v":297675},{"d":"1992-07-31","o":13.7,"h":13.81,"l":13.67,"c":13.78,"v":189000},{"d":"1992-08-03","o":13.81,"h":13.85,"l":13.78,"c":13.81,"v":403988},{"d":"1992-08-04","o":13.85,"h":13.85,"l":13.56,"c":13.56,"v":389475},{"d":"1992-08-05","o":13.48,"h":13.63,"l":13.48,"c":13.52,"v":378338},{"d":"1992-08-06","o":13.48,"h":13.56,"l":13.44,"c":13.44,"v":190013},{"d":"1992-08-07","o":13.44,"h":13.48,"l":13.44,"c":13.48,"v":168413},{"d":"1992-08-10","o":13.52,"h":13.52,"l":13.33,"c":13.37,"v":351000},{"d":"1992-08-11","o":13.33,"h":13.48,"l":13.33,"c":13.48,"v":167738},{"d":"1992-08-12","o":13.48,"h":13.48,"l":13.33,"c":13.41,"v":446513},{"d":"1992-08-13","o":13.33,"h":13.56,"l":13.33,"c":13.52,"v":464063},{"d":"1992-08-14","o":13.56,"h":13.56,"l":13.41,"c":13.56,"v":392513},{"d":"1992-08-17","o":13.56,"h":13.67,"l":13.56,"c":13.59,"v":230175},{"d":"1992-08-18","o":13.56,"h":13.7,"l":13.56,"c":13.7,"v":256500},{"d":"1992-08-19","o":13.7,"h":13.7,"l":13.63,"c":13.63,"v":551475},{"d":"1992-08-20","o":13.63,"h":13.7,"l":13.63,"c":13.7,"v":472163},{"d":"1992-08-21","o":13.78,"h":13.85,"l":13.74,"c":13.78,"v":279113},{"d":"1992-08-24","o":13.78,"h":13.78,"l":13.56,"c":13.63,"v":225788},{"d":"1992-08-25","o":13.56,"h":13.59,"l":13.52,"c":13.56,"v":136350},{"d":"1992-08-26","o":13.48,"h":13.48,"l":13.41,"c":13.44,"v":66150},{"d":"1992-08-27","o":13.44,"h":13.48,"l":13.26,"c":13.3,"v":127575},{"d":"1992-08-28","o":13.26,"h":13.37,"l":13.26,"c":13.33,"v":126563},{"d":"1992-08-31","o":13.33,"h":13.37,"l":13.3,"c":13.3,"v":234900},{"d":"1992-09-01","o":13.3,"h":13.44,"l":13.3,"c":13.44,"v":583200},{"d":"1992-09-02","o":13.44,"h":13.44,"l":13.37,"c":13.41,"v":86063},{"d":"1992-09-03","o":13.48,"h":13.48,"l":13.33,"c":13.37,"v":247050},{"d":"1992-09-04","o":13.3,"h":13.37,"l":13.22,"c":13.33,"v":129938},{"d":"1992-09-08","o":13.33,"h":13.37,"l":13.3,"c":13.37,"v":389138},{"d":"1992-09-09","o":13.33,"h":13.41,"l":13.33,"c":13.33,"v":145800},{"d":"1992-09-10","o":13.33,"h":13.33,"l":13.11,"c":13.11,"v":374288},{"d":"1992-09-11","o":13.15,"h":13.19,"l":13.11,"c":13.15,"v":239288},{"d":"1992-09-14","o":13.19,"h":13.22,"l":13.19,"c":13.22,"v":513675},{"d":"1992-09-15","o":13.15,"h":13.22,"l":13.07,"c":13.11,"v":87413},{"d":"1992-09-16","o":13,"h":13.22,"l":12.96,"c":13.22,"v":285188},{"d":"1992-09-17","o":13.19,"h":13.22,"l":13.11,"c":13.15,"v":83700},{"d":"1992-09-18","o":12.96,"h":13.07,"l":12.96,"c":13.07,"v":297000},{"d":"1992-09-21","o":13.04,"h":13.15,"l":13.04,"c":13.15,"v":776250},{"d":"1992-09-22","o":13.19,"h":13.19,"l":13.07,"c":13.11,"v":485325},{"d":"1992-09-23","o":13.15,"h":13.19,"l":13.15,"c":13.15,"v":173138},{"d":"1992-09-24","o":13.19,"h":13.93,"l":13.19,"c":13.93,"v":820463},{"d":"1992-09-25","o":14.07,"h":14.19,"l":13.89,"c":13.93,"v":941288},{"d":"1992-09-28","o":13.78,"h":13.81,"l":13.74,"c":13.78,"v":256163},{"d":"1992-09-29","o":13.81,"h":14.07,"l":13.81,"c":14.07,"v":158625},{"d":"1992-09-30","o":14.04,"h":14.44,"l":14.04,"c":14.41,"v":374288},{"d":"1992-10-01","o":14.52,"h":14.89,"l":14.52,"c":14.7,"v":487688},{"d":"1992-10-02","o":14.67,"h":14.67,"l":14.44,"c":14.52,"v":227475},{"d":"1992-10-05","o":14.37,"h":14.41,"l":14.11,"c":14.41,"v":191700},{"d":"1992-10-06","o":14.59,"h":14.7,"l":14.48,"c":14.48,"v":244013},{"d":"1992-10-07","o":14.52,"h":14.67,"l":13.96,"c":14.11,"v":486000},{"d":"1992-10-08","o":14.26,"h":14.33,"l":14.07,"c":14.11,"v":187988},{"d":"1992-10-09","o":14.11,"h":14.22,"l":14.11,"c":14.19,"v":71550},{"d":"1992-10-12","o":14.22,"h":14.52,"l":14.22,"c":14.52,"v":107663},{"d":"1992-10-13","o":14.52,"h":14.67,"l":14.52,"c":14.67,"v":125213},{"d":"1992-10-14","o":14.67,"h":14.81,"l":14.67,"c":14.74,"v":145125},{"d":"1992-10-15","o":14.67,"h":14.78,"l":14.67,"c":14.78,"v":81675},{"d":"1992-10-16","o":14.74,"h":14.74,"l":14.59,"c":14.59,"v":141750},{"d":"1992-10-19","o":14.67,"h":14.67,"l":14.52,"c":14.56,"v":53663},{"d":"1992-10-20","o":14.63,"h":14.63,"l":14.48,"c":14.52,"v":47588},{"d":"1992-10-21","o":14.48,"h":14.67,"l":14.48,"c":14.56,"v":76950},{"d":"1992-10-22","o":14.59,"h":14.67,"l":14.52,"c":14.63,"v":42188},{"d":"1992-10-23","o":14.63,"h":14.7,"l":14.63,"c":14.67,"v":230850},{"d":"1992-10-26","o":14.59,"h":14.89,"l":14.59,"c":14.85,"v":217350},{"d":"1992-10-27","o":14.89,"h":15.15,"l":14.89,"c":15,"v":282825},{"d":"1992-10-28","o":14.89,"h":14.89,"l":14.74,"c":14.74,"v":208238},{"d":"1992-10-29","o":14.78,"h":14.78,"l":14.7,"c":14.74,"v":82350},{"d":"1992-10-30","o":14.74,"h":14.74,"l":14.48,"c":14.52,"v":174488},{"d":"1992-11-02","o":14.52,"h":14.78,"l":14.37,"c":14.78,"v":532575},{"d":"1992-11-03","o":14.78,"h":15,"l":14.7,"c":14.96,"v":220050},{"d":"1992-11-04","o":14.93,"h":14.93,"l":14.89,"c":14.93,"v":80325},{"d":"1992-11-05","o":14.93,"h":14.96,"l":14.74,"c":14.74,"v":114413},{"d":"1992-11-06","o":14.67,"h":14.67,"l":14.3,"c":14.41,"v":154913},{"d":"1992-11-09","o":14.41,"h":14.41,"l":14.15,"c":14.19,"v":236250},{"d":"1992-11-10","o":14.22,"h":14.3,"l":14.15,"c":14.3,"v":170100},{"d":"1992-11-11","o":14.3,"h":14.63,"l":14.26,"c":14.56,"v":252113},{"d":"1992-11-12","o":14.52,"h":14.67,"l":14.52,"c":14.59,"v":119813},{"d":"1992-11-13","o":14.63,"h":14.67,"l":14.56,"c":14.67,"v":193050},{"d":"1992-11-16","o":14.67,"h":14.96,"l":14.63,"c":14.89,"v":365850},{"d":"1992-11-17","o":14.93,"h":14.93,"l":14.59,"c":14.78,"v":56700},{"d":"1992-11-18","o":14.67,"h":14.67,"l":14.52,"c":14.56,"v":150188},{"d":"1992-11-19","o":14.52,"h":14.63,"l":14.52,"c":14.59,"v":231525},{"d":"1992-11-20","o":14.67,"h":14.81,"l":14.59,"c":14.78,"v":611888},{"d":"1992-11-23","o":14.74,"h":14.78,"l":14.74,"c":14.78,"v":221738},{"d":"1992-11-24","o":14.78,"h":15.04,"l":14.7,"c":14.96,"v":114413},{"d":"1992-11-25","o":14.89,"h":15.22,"l":14.89,"c":15.15,"v":86063},{"d":"1992-11-27","o":15.11,"h":15.22,"l":15.07,"c":15.07,"v":19913},{"d":"1992-11-30","o":15.22,"h":15.3,"l":14.81,"c":14.93,"v":481275},{"d":"1992-12-01","o":14.93,"h":15.22,"l":14.93,"c":15.15,"v":357075},{"d":"1992-12-02","o":15.22,"h":15.22,"l":15.07,"c":15.07,"v":313200},{"d":"1992-12-03","o":15.07,"h":15.19,"l":15.07,"c":15.19,"v":146138},{"d":"1992-12-04","o":15.15,"h":15.22,"l":15.07,"c":15.07,"v":231188},{"d":"1992-12-07","o":15.04,"h":15.15,"l":15,"c":15.07,"v":137700},{"d":"1992-12-08","o":15.07,"h":15.07,"l":14.81,"c":14.96,"v":542025},{"d":"1992-12-09","o":14.93,"h":14.96,"l":14.81,"c":14.85,"v":467775},{"d":"1992-12-10","o":14.81,"h":14.93,"l":14.81,"c":14.93,"v":96863},{"d":"1992-12-11","o":14.93,"h":14.96,"l":14.89,"c":14.96,"v":120150},{"d":"1992-12-14","o":14.96,"h":15.04,"l":14.93,"c":15.04,"v":71888},{"d":"1992-12-15","o":15,"h":15.22,"l":15,"c":15.19,"v":357413},{"d":"1992-12-16","o":15.22,"h":15.41,"l":15.19,"c":15.19,"v":329738},{"d":"1992-12-17","o":15.26,"h":15.63,"l":15.26,"c":15.63,"v":447188},{"d":"1992-12-18","o":15.7,"h":15.7,"l":15.52,"c":15.56,"v":267300},{"d":"1992-12-21","o":15.56,"h":15.56,"l":15.41,"c":15.52,"v":75600},{"d":"1992-12-22","o":15.59,"h":15.59,"l":15.41,"c":15.48,"v":203850},{"d":"1992-12-23","o":15.44,"h":15.63,"l":15.44,"c":15.52,"v":267300},{"d":"1992-12-24","o":15.44,"h":15.44,"l":15.33,"c":15.41,"v":39488},{"d":"1992-12-28","o":15.48,"h":15.52,"l":15.41,"c":15.48,"v":120150},{"d":"1992-12-29","o":15.41,"h":15.93,"l":15.41,"c":15.78,"v":216000},{"d":"1992-12-30","o":15.74,"h":15.81,"l":15.74,"c":15.81,"v":122850},{"d":"1992-12-31","o":15.85,"h":16,"l":15.85,"c":16,"v":109013},{"d":"1993-01-04","o":15.96,"h":15.96,"l":15.85,"c":15.85,"v":243000},{"d":"1993-01-05","o":15.85,"h":15.85,"l":15.48,"c":15.56,"v":270000},{"d":"1993-01-06","o":15.41,"h":15.48,"l":15.33,"c":15.48,"v":373275},{"d":"1993-01-07","o":15.56,"h":15.96,"l":15.56,"c":15.67,"v":423225},{"d":"1993-01-08","o":15.67,"h":15.67,"l":15.41,"c":15.44,"v":146138},{"d":"1993-01-11","o":15.33,"h":15.59,"l":15.33,"c":15.41,"v":255150},{"d":"1993-01-12","o":15.41,"h":15.59,"l":15.41,"c":15.44,"v":190688},{"d":"1993-01-13","o":15.37,"h":15.37,"l":15.22,"c":15.3,"v":159638},{"d":"1993-01-14","o":15.26,"h":15.37,"l":15.07,"c":15.19,"v":214988},{"d":"1993-01-15","o":15.19,"h":15.19,"l":15.04,"c":15.11,"v":139725},{"d":"1993-01-18","o":15.15,"h":15.41,"l":15.15,"c":15.26,"v":367200},{"d":"1993-01-19","o":15.26,"h":15.33,"l":15.19,"c":15.26,"v":262575},{"d":"1993-01-20","o":15.33,"h":15.37,"l":15.19,"c":15.19,"v":263250},{"d":"1993-01-21","o":15.19,"h":15.19,"l":15,"c":15.11,"v":130950},{"d":"1993-01-22","o":15.11,"h":15.11,"l":14.93,"c":15,"v":338513},{"d":"1993-01-25","o":15.04,"h":15.07,"l":14.96,"c":15.04,"v":257850},{"d":"1993-01-26","o":15.11,"h":15.26,"l":15.11,"c":15.11,"v":504225},{"d":"1993-01-27","o":15.11,"h":15.19,"l":15.07,"c":15.07,"v":128250},{"d":"1993-01-28","o":14.93,"h":15.04,"l":14.85,"c":14.85,"v":203175},{"d":"1993-01-29","o":14.89,"h":15.07,"l":14.89,"c":15.07,"v":104625},{"d":"1993-02-01","o":15.07,"h":15.37,"l":15.07,"c":15.37,"v":118463},{"d":"1993-02-02","o":15.37,"h":15.52,"l":15.33,"c":15.52,"v":378338},{"d":"1993-02-03","o":15.52,"h":15.93,"l":15.52,"c":15.7,"v":526163},{"d":"1993-02-04","o":15.78,"h":16.44,"l":15.78,"c":16.33,"v":361125},{"d":"1993-02-05","o":16.33,"h":16.41,"l":16.33,"c":16.37,"v":254813},{"d":"1993-02-08","o":16.37,"h":16.37,"l":16.22,"c":16.26,"v":122175},{"d":"1993-02-09","o":16.26,"h":16.26,"l":15.96,"c":16,"v":408038},{"d":"1993-02-10","o":16,"h":16.07,"l":15.96,"c":16,"v":228150},{"d":"1993-02-11","o":16.04,"h":16.04,"l":15.93,"c":15.93,"v":287213},{"d":"1993-02-12","o":15.93,"h":16.04,"l":15.78,"c":15.81,"v":281813},{"d":"1993-02-16","o":15.78,"h":15.78,"l":15.41,"c":15.44,"v":400613},{"d":"1993-02-17","o":15.41,"h":15.41,"l":14.89,"c":14.89,"v":412088},{"d":"1993-02-18","o":14.96,"h":15.3,"l":14.81,"c":15.26,"v":696938},{"d":"1993-02-19","o":15.3,"h":15.33,"l":15.04,"c":15.07,"v":130950},{"d":"1993-02-22","o":15,"h":15.07,"l":14.96,"c":15.04,"v":229500},{"d":"1993-02-23","o":15.04,"h":15.11,"l":14.96,"c":14.96,"v":353363},{"d":"1993-02-24","o":14.93,"h":14.96,"l":14.85,"c":14.96,"v":244350},{"d":"1993-02-25","o":15.04,"h":15.41,"l":15.04,"c":15.37,"v":292275},{"d":"1993-02-26","o":15.41,"h":15.48,"l":15.19,"c":15.19,"v":265613},{"d":"1993-03-01","o":15.22,"h":15.37,"l":15.22,"c":15.33,"v":157275},{"d":"1993-03-02","o":15.37,"h":15.56,"l":15.26,"c":15.44,"v":349313},{"d":"1993-03-03","o":15.48,"h":15.52,"l":15.3,"c":15.3,"v":153225},{"d":"1993-03-04","o":15.33,"h":15.44,"l":15.33,"c":15.41,"v":220725},{"d":"1993-03-05","o":15.41,"h":15.7,"l":15.41,"c":15.7,"v":156938},{"d":"1993-03-08","o":15.7,"h":16.07,"l":15.7,"c":16,"v":183938},{"d":"1993-03-09","o":16,"h":16.15,"l":16,"c":16.07,"v":219038},{"d":"1993-03-10","o":16.07,"h":16.22,"l":16.04,"c":16.22,"v":190350},{"d":"1993-03-11","o":16.3,"h":16.56,"l":16.26,"c":16.52,"v":394538},{"d":"1993-03-12","o":16.44,"h":16.44,"l":16.07,"c":16.07,"v":88425},{"d":"1993-03-15","o":16.04,"h":16.04,"l":15.89,"c":15.93,"v":69863},{"d":"1993-03-16","o":15.78,"h":15.93,"l":15.74,"c":15.93,"v":234900},{"d":"1993-03-17","o":16,"h":16.07,"l":15.85,"c":15.93,"v":187988},{"d":"1993-03-18","o":15.85,"h":16,"l":15.85,"c":15.93,"v":116100},{"d":"1993-03-19","o":15.93,"h":15.96,"l":15.93,"c":15.93,"v":140738},{"d":"1993-03-22","o":15.89,"h":16,"l":15.85,"c":15.96,"v":143775},{"d":"1993-03-23","o":15.96,"h":16.41,"l":15.96,"c":16.41,"v":357750},{"d":"1993-03-24","o":16.37,"h":16.44,"l":16.22,"c":16.37,"v":239625},{"d":"1993-03-25","o":16.3,"h":16.41,"l":16.3,"c":16.3,"v":179213},{"d":"1993-03-26","o":16.33,"h":16.44,"l":16.33,"c":16.41,"v":170100},{"d":"1993-03-29","o":16.41,"h":16.59,"l":16.33,"c":16.52,"v":108338},{"d":"1993-03-30","o":16.59,"h":16.59,"l":16.41,"c":16.44,"v":253800},{"d":"1993-03-31","o":16.37,"h":16.74,"l":16.33,"c":16.74,"v":195413},{"d":"1993-04-01","o":16.67,"h":16.67,"l":16.33,"c":16.37,"v":116438},{"d":"1993-04-02","o":16.3,"h":16.3,"l":16.04,"c":16.04,"v":173813},{"d":"1993-04-05","o":16.07,"h":16.15,"l":16,"c":16.07,"v":196425},{"d":"1993-04-06","o":16.04,"h":16.11,"l":16.04,"c":16.04,"v":244013},{"d":"1993-04-07","o":16.04,"h":16.37,"l":16.04,"c":16.37,"v":98888},{"d":"1993-04-08","o":16.33,"h":16.56,"l":16.33,"c":16.56,"v":87075},{"d":"1993-04-12","o":16.52,"h":16.59,"l":16.48,"c":16.59,"v":83700},{"d":"1993-04-13","o":16.56,"h":16.63,"l":16.48,"c":16.48,"v":129263},{"d":"1993-04-14","o":16.48,"h":16.59,"l":16.44,"c":16.48,"v":77625},{"d":"1993-04-15","o":16.52,"h":16.63,"l":16.44,"c":16.44,"v":234900},{"d":"1993-04-16","o":16.44,"h":16.81,"l":16.44,"c":16.67,"v":115763},{"d":"1993-04-19","o":16.59,"h":16.63,"l":16.44,"c":16.44,"v":135000},{"d":"1993-04-20","o":16.44,"h":16.52,"l":16.3,"c":16.3,"v":155250},{"d":"1993-04-21","o":16.3,"h":16.3,"l":16.11,"c":16.11,"v":65813},{"d":"1993-04-22","o":16.11,"h":16.15,"l":16,"c":16,"v":112388},{"d":"1993-04-23","o":16,"h":16,"l":15.74,"c":15.81,"v":206213},{"d":"1993-04-26","o":15.81,"h":15.81,"l":15.26,"c":15.33,"v":213975},{"d":"1993-04-27","o":15.26,"h":15.56,"l":15.19,"c":15.56,"v":204525},{"d":"1993-04-28","o":15.44,"h":15.56,"l":15.44,"c":15.44,"v":313200},{"d":"1993-04-29","o":15.44,"h":15.48,"l":15.41,"c":15.41,"v":99225},{"d":"1993-04-30","o":15.41,"h":15.44,"l":15.19,"c":15.19,"v":91463},{"d":"1993-05-03","o":15.22,"h":15.41,"l":14.96,"c":15.37,"v":179550},{"d":"1993-05-04","o":15.48,"h":15.89,"l":15.48,"c":15.89,"v":152550},{"d":"1993-05-05","o":15.85,"h":16.07,"l":15.85,"c":16.07,"v":160988},{"d":"1993-05-06","o":16.07,"h":16.19,"l":16.07,"c":16.19,"v":134325},{"d":"1993-05-07","o":16.15,"h":16.15,"l":16.11,"c":16.15,"v":198113},{"d":"1993-05-10","o":16.07,"h":16.11,"l":16,"c":16.11,"v":157275},{"d":"1993-05-11","o":16.07,"h":16.07,"l":15.7,"c":15.78,"v":132638},{"d":"1993-05-12","o":15.78,"h":15.78,"l":15.7,"c":15.7,"v":55688},{"d":"1993-05-13","o":15.7,"h":15.7,"l":15.56,"c":15.56,"v":193725},{"d":"1993-05-14","o":15.56,"h":15.56,"l":15.26,"c":15.26,"v":68850},{"d":"1993-05-17","o":15.26,"h":15.41,"l":15.22,"c":15.26,"v":313538},{"d":"1993-05-18","o":15.19,"h":15.22,"l":15.07,"c":15.07,"v":128925},{"d":"1993-05-19","o":15.04,"h":15.11,"l":14.89,"c":15.11,"v":428288},{"d":"1993-05-20","o":15.15,"h":15.26,"l":15.15,"c":15.19,"v":218025},{"d":"1993-05-21","o":15.22,"h":15.3,"l":15.11,"c":15.11,"v":167738},{"d":"1993-05-24","o":15.22,"h":15.22,"l":15,"c":15.04,"v":449888},{"d":"1993-05-25","o":14.96,"h":15.33,"l":14.96,"c":15.3,"v":1902150},{"d":"1993-05-26","o":15.3,"h":15.3,"l":15.22,"c":15.3,"v":216675},{"d":"1993-05-27","o":15.3,"h":15.52,"l":15.22,"c":15.41,"v":153900},{"d":"1993-05-28","o":15.37,"h":15.44,"l":15.26,"c":15.44,"v":5738},{"d":"1993-06-01","o":15.44,"h":15.56,"l":15.33,"c":15.56,"v":223763},{"d":"1993-06-02","o":15.59,"h":15.59,"l":15.56,"c":15.59,"v":267300},{"d":"1993-06-03","o":15.59,"h":15.59,"l":15.48,"c":15.59,"v":330075},{"d":"1993-06-04","o":15.59,"h":15.59,"l":15.26,"c":15.3,"v":200813},{"d":"1993-06-07","o":15.3,"h":15.3,"l":15.15,"c":15.22,"v":117450},{"d":"1993-06-08","o":15.19,"h":15.22,"l":15.15,"c":15.15,"v":116100},{"d":"1993-06-09","o":15.15,"h":15.26,"l":15.04,"c":15.04,"v":498825},{"d":"1993-06-10","o":15.11,"h":15.19,"l":15.04,"c":15.07,"v":77963},{"d":"1993-06-11","o":15.15,"h":15.3,"l":15.15,"c":15.22,"v":55688},{"d":"1993-06-14","o":15.3,"h":15.3,"l":15.22,"c":15.3,"v":126900},{"d":"1993-06-15","o":15.37,"h":15.56,"l":15.26,"c":15.3,"v":82350},{"d":"1993-06-16","o":15.3,"h":15.3,"l":15.11,"c":15.15,"v":165375},{"d":"1993-06-17","o":15.19,"h":15.26,"l":15.11,"c":15.19,"v":314888},{"d":"1993-06-18","o":15.15,"h":15.41,"l":15.15,"c":15.3,"v":171450},{"d":"1993-06-21","o":15.37,"h":15.56,"l":15.33,"c":15.52,"v":179550},{"d":"1993-06-22","o":15.52,"h":15.74,"l":15.52,"c":15.7,"v":267975},{"d":"1993-06-23","o":15.7,"h":15.85,"l":15.52,"c":15.56,"v":250763},{"d":"1993-06-24","o":15.56,"h":15.56,"l":15.26,"c":15.44,"v":177188},{"d":"1993-06-25","o":15.52,"h":15.56,"l":15.44,"c":15.52,"v":178538},{"d":"1993-06-28","o":15.56,"h":15.7,"l":15.56,"c":15.67,"v":91125},{"d":"1993-06-29","o":15.67,"h":15.7,"l":15.56,"c":15.56,"v":111375},{"d":"1993-06-30","o":15.59,"h":15.74,"l":15.56,"c":15.74,"v":97875},{"d":"1993-07-01","o":15.7,"h":16,"l":15.67,"c":15.85,"v":165713},{"d":"1993-07-02","o":15.81,"h":15.89,"l":15.7,"c":15.81,"v":103613},{"d":"1993-07-06","o":15.78,"h":15.93,"l":15.7,"c":15.89,"v":89438},{"d":"1993-07-07","o":15.81,"h":16.19,"l":15.81,"c":16.15,"v":126563},{"d":"1993-07-08","o":16.07,"h":16.3,"l":16.07,"c":16.22,"v":147825},{"d":"1993-07-09","o":16.19,"h":16.37,"l":16.19,"c":16.3,"v":179888},{"d":"1993-07-12","o":16.22,"h":16.37,"l":16.15,"c":16.33,"v":85050},{"d":"1993-07-13","o":16.33,"h":16.59,"l":16.33,"c":16.44,"v":207900},{"d":"1993-07-14","o":16.52,"h":16.63,"l":16.48,"c":16.48,"v":98888},{"d":"1993-07-15","o":16.52,"h":16.52,"l":16.26,"c":16.33,"v":106650},{"d":"1993-07-16","o":16.33,"h":16.52,"l":16.33,"c":16.52,"v":77625},{"d":"1993-07-19","o":16.52,"h":16.59,"l":16.41,"c":16.56,"v":50963},{"d":"1993-07-20","o":16.48,"h":16.74,"l":16.41,"c":16.7,"v":117450},{"d":"1993-07-21","o":16.78,"h":16.78,"l":16.44,"c":16.56,"v":213638},{"d":"1993-07-22","o":16.59,"h":16.7,"l":16.59,"c":16.59,"v":199463},{"d":"1993-07-23","o":16.59,"h":16.59,"l":16.48,"c":16.59,"v":213638},{"d":"1993-07-26","o":16.63,"h":16.63,"l":16.41,"c":16.41,"v":119138},{"d":"1993-07-27","o":16.44,"h":16.44,"l":16.33,"c":16.33,"v":171450},{"d":"1993-07-28","o":16.22,"h":16.22,"l":15.96,"c":16,"v":279113},{"d":"1993-07-29","o":16,"h":16.19,"l":15.96,"c":16.07,"v":277763},{"d":"1993-07-30","o":16.15,"h":16.15,"l":16.04,"c":16.04,"v":156938},{"d":"1993-08-02","o":16.07,"h":16.52,"l":16.07,"c":16.44,"v":128925},{"d":"1993-08-03","o":16.44,"h":16.59,"l":16.37,"c":16.52,"v":141413},{"d":"1993-08-04","o":16.48,"h":16.48,"l":16.37,"c":16.48,"v":135338},{"d":"1993-08-05","o":16.44,"h":16.44,"l":16.22,"c":16.22,"v":55688},{"d":"1993-08-06","o":16.22,"h":16.22,"l":16.04,"c":16.11,"v":451575},{"d":"1993-08-09","o":16.19,"h":16.19,"l":16.11,"c":16.19,"v":263250},{"d":"1993-08-10","o":16.19,"h":16.22,"l":16.15,"c":16.22,"v":185625},{"d":"1993-08-11","o":16.19,"h":16.22,"l":16.15,"c":16.22,"v":114075},{"d":"1993-08-12","o":16.26,"h":16.33,"l":16.19,"c":16.22,"v":177525},{"d":"1993-08-13","o":16.22,"h":16.22,"l":16.11,"c":16.11,"v":120150},{"d":"1993-08-16","o":16.15,"h":16.22,"l":16.11,"c":16.19,"v":164363},{"d":"1993-08-17","o":16.15,"h":16.22,"l":16.15,"c":16.15,"v":213975},{"d":"1993-08-18","o":16.22,"h":16.3,"l":16.11,"c":16.11,"v":235575},{"d":"1993-08-19","o":16.15,"h":16.3,"l":16.11,"c":16.19,"v":432675},{"d":"1993-08-20","o":16.19,"h":16.3,"l":16.15,"c":16.3,"v":71550},{"d":"1993-08-23","o":16.26,"h":16.33,"l":16.15,"c":16.15,"v":105300},{"d":"1993-08-24","o":16.11,"h":16.15,"l":16.07,"c":16.15,"v":217013},{"d":"1993-08-25","o":16.15,"h":16.33,"l":16.11,"c":16.19,"v":172125},{"d":"1993-08-26","o":16.19,"h":16.22,"l":16.07,"c":16.19,"v":146138},{"d":"1993-08-27","o":16.19,"h":16.19,"l":16.11,"c":16.11,"v":89438},{"d":"1993-08-30","o":16.07,"h":16.48,"l":16.07,"c":16.44,"v":143775},{"d":"1993-08-31","o":16.41,"h":16.48,"l":16.41,"c":16.44,"v":158288},{"d":"1993-09-01","o":16.44,"h":16.59,"l":16.44,"c":16.59,"v":481950},{"d":"1993-09-02","o":16.67,"h":16.78,"l":16.67,"c":16.78,"v":377325},{"d":"1993-09-03","o":16.93,"h":16.93,"l":16.78,"c":16.85,"v":149850},{"d":"1993-09-07","o":16.81,"h":16.85,"l":16.78,"c":16.81,"v":152550},{"d":"1993-09-08","o":16.81,"h":16.81,"l":16.74,"c":16.78,"v":144113},{"d":"1993-09-09","o":16.74,"h":16.81,"l":16.7,"c":16.7,"v":219038},{"d":"1993-09-10","o":16.74,"h":17.04,"l":16.74,"c":17.04,"v":229163},{"d":"1993-09-13","o":17.04,"h":17.33,"l":17.04,"c":17.04,"v":233550},{"d":"1993-09-14","o":16.89,"h":17,"l":16.85,"c":16.89,"v":315563},{"d":"1993-09-15","o":16.89,"h":16.89,"l":16.85,"c":16.85,"v":264263},{"d":"1993-09-16","o":16.89,"h":16.93,"l":16.7,"c":16.7,"v":221400},{"d":"1993-09-17","o":16.59,"h":16.78,"l":16.59,"c":16.74,"v":152888},{"d":"1993-09-20","o":16.74,"h":16.74,"l":16.44,"c":16.44,"v":78638},{"d":"1993-09-21","o":16.48,"h":16.48,"l":16.33,"c":16.37,"v":107325},{"d":"1993-09-22","o":16.41,"h":16.44,"l":16.22,"c":16.22,"v":201825},{"d":"1993-09-23","o":16.3,"h":16.37,"l":16.26,"c":16.3,"v":162000},{"d":"1993-09-24","o":16.3,"h":16.3,"l":16.22,"c":16.22,"v":169425},{"d":"1993-09-27","o":16.26,"h":16.44,"l":16.26,"c":16.44,"v":124538},{"d":"1993-09-28","o":16.41,"h":16.52,"l":16.37,"c":16.44,"v":69525},{"d":"1993-09-29","o":16.44,"h":16.56,"l":16.44,"c":16.52,"v":37125},{"d":"1993-09-30","o":16.52,"h":16.63,"l":16.52,"c":16.52,"v":97875},{"d":"1993-10-01","o":16.52,"h":16.63,"l":16.44,"c":16.44,"v":221400},{"d":"1993-10-04","o":16.48,"h":16.52,"l":16.37,"c":16.41,"v":36450},{"d":"1993-10-05","o":16.33,"h":16.37,"l":16.22,"c":16.26,"v":185625},{"d":"1993-10-06","o":16.26,"h":16.33,"l":16.26,"c":16.3,"v":136013},{"d":"1993-10-07","o":16.3,"h":16.3,"l":16.19,"c":16.22,"v":138713},{"d":"1993-10-08","o":16.26,"h":16.26,"l":16.19,"c":16.22,"v":83025},{"d":"1993-10-11","o":16.26,"h":16.3,"l":16.22,"c":16.26,"v":44550},{"d":"1993-10-12","o":16.26,"h":16.3,"l":16.15,"c":16.15,"v":189000},{"d":"1993-10-13","o":16.07,"h":16.07,"l":15.85,"c":15.96,"v":377663},{"d":"1993-10-14","o":15.89,"h":15.93,"l":15.81,"c":15.89,"v":214650},{"d":"1993-10-15","o":15.89,"h":16,"l":15.81,"c":16,"v":443475},{"d":"1993-10-18","o":16.07,"h":16.15,"l":15.96,"c":16,"v":131288},{"d":"1993-10-19","o":15.96,"h":16.15,"l":15.96,"c":15.96,"v":119475},{"d":"1993-10-20","o":16,"h":16,"l":15.89,"c":15.89,"v":105300},{"d":"1993-10-21","o":15.89,"h":16,"l":15.85,"c":15.89,"v":149513},{"d":"1993-10-22","o":15.89,"h":16.07,"l":15.81,"c":15.81,"v":132975},{"d":"1993-10-25","o":15.74,"h":15.81,"l":15.52,"c":15.81,"v":304088},{"d":"1993-10-26","o":15.74,"h":15.74,"l":15.56,"c":15.56,"v":385425},{"d":"1993-10-27","o":15.33,"h":15.33,"l":15,"c":15.19,"v":329063},{"d":"1993-10-28","o":15.19,"h":15.26,"l":15.07,"c":15.26,"v":139388},{"d":"1993-10-29","o":15.26,"h":15.41,"l":15.15,"c":15.41,"v":617625},{"d":"1993-11-01","o":15.37,"h":15.37,"l":15.26,"c":15.33,"v":699975},{"d":"1993-11-02","o":15.33,"h":15.56,"l":15.33,"c":15.56,"v":273713},{"d":"1993-11-03","o":15.63,"h":15.63,"l":15.33,"c":15.33,"v":638888},{"d":"1993-11-04","o":15.3,"h":15.3,"l":14.96,"c":15,"v":290588},{"d":"1993-11-05","o":15,"h":15,"l":14.81,"c":14.89,"v":759713},{"d":"1993-11-08","o":14.89,"h":15.19,"l":14.89,"c":15.11,"v":219375},{"d":"1993-11-09","o":15.26,"h":15.44,"l":15.26,"c":15.33,"v":179213},{"d":"1993-11-10","o":15.44,"h":15.59,"l":15.33,"c":15.59,"v":232538},{"d":"1993-11-11","o":15.44,"h":15.48,"l":15.33,"c":15.33,"v":103950},{"d":"1993-11-12","o":15.3,"h":15.41,"l":15.3,"c":15.3,"v":400613},{"d":"1993-11-15","o":15.3,"h":15.3,"l":15.22,"c":15.26,"v":268650},{"d":"1993-11-16","o":15.26,"h":15.33,"l":15.22,"c":15.22,"v":277763},{"d":"1993-11-17","o":15.26,"h":15.26,"l":15.15,"c":15.22,"v":211275},{"d":"1993-11-18","o":15.19,"h":15.19,"l":15.04,"c":15.15,"v":220725},{"d":"1993-11-19","o":15.19,"h":15.19,"l":15.04,"c":15.07,"v":777263},{"d":"1993-11-22","o":15.04,"h":15.04,"l":14.89,"c":14.96,"v":287888},{"d":"1993-11-23","o":15,"h":15,"l":14.59,"c":14.81,"v":235238},{"d":"1993-11-24","o":14.74,"h":14.85,"l":14.7,"c":14.81,"v":576113},{"d":"1993-11-26","o":14.89,"h":14.89,"l":14.81,"c":14.89,"v":128925},{"d":"1993-11-29","o":14.89,"h":14.96,"l":14.81,"c":14.81,"v":310163},{"d":"1993-11-30","o":14.81,"h":14.89,"l":14.67,"c":14.67,"v":312863},{"d":"1993-12-01","o":14.74,"h":14.74,"l":14.63,"c":14.7,"v":389813},{"d":"1993-12-02","o":14.74,"h":14.81,"l":14.67,"c":14.81,"v":246375},{"d":"1993-12-03","o":14.85,"h":14.93,"l":14.67,"c":14.81,"v":359438},{"d":"1993-12-06","o":14.85,"h":14.85,"l":14.74,"c":14.81,"v":294300},{"d":"1993-12-07","o":14.74,"h":14.78,"l":14.67,"c":14.78,"v":191363},{"d":"1993-12-08","o":14.78,"h":14.78,"l":14.63,"c":14.67,"v":474863},{"d":"1993-12-09","o":14.63,"h":14.7,"l":14.52,"c":14.52,"v":191025},{"d":"1993-12-10","o":14.52,"h":14.59,"l":14.44,"c":14.52,"v":361800},{"d":"1993-12-13","o":14.52,"h":14.52,"l":14.37,"c":14.44,"v":149850},{"d":"1993-12-14","o":14.44,"h":14.44,"l":14.15,"c":14.19,"v":228488},{"d":"1993-12-15","o":14,"h":14.11,"l":13.93,"c":13.93,"v":475200},{"d":"1993-12-16","o":13.93,"h":14.04,"l":13.78,"c":13.96,"v":722250},{"d":"1993-12-17","o":13.96,"h":14.22,"l":13.96,"c":14.07,"v":518738},{"d":"1993-12-20","o":14.04,"h":14.04,"l":13.89,"c":13.93,"v":399600},{"d":"1993-12-21","o":13.93,"h":13.93,"l":13.78,"c":13.85,"v":304425},{"d":"1993-12-22","o":13.85,"h":13.89,"l":13.74,"c":13.78,"v":520763},{"d":"1993-12-23","o":13.74,"h":14,"l":13.7,"c":14,"v":738788},{"d":"1993-12-27","o":14,"h":14.11,"l":13.96,"c":14.11,"v":154913},{"d":"1993-12-28","o":14.11,"h":14.22,"l":14.11,"c":14.19,"v":183938},{"d":"1993-12-29","o":14.15,"h":14.22,"l":14.15,"c":14.22,"v":63113},{"d":"1993-12-30","o":14.26,"h":14.33,"l":14.19,"c":14.3,"v":247050},{"d":"1993-12-31","o":14.37,"h":14.41,"l":14.3,"c":14.33,"v":189338},{"d":"1994-01-03","o":14.3,"h":14.3,"l":14.22,"c":14.26,"v":813713},{"d":"1994-01-04","o":14.26,"h":14.37,"l":14.22,"c":14.3,"v":1613925},{"d":"1994-01-05","o":14.3,"h":14.33,"l":14.19,"c":14.19,"v":269663},{"d":"1994-01-06","o":14.15,"h":14.22,"l":14.11,"c":14.22,"v":213975},{"d":"1994-01-07","o":14.26,"h":14.3,"l":14.19,"c":14.19,"v":139388},{"d":"1994-01-10","o":14.22,"h":14.22,"l":14.15,"c":14.22,"v":189675},{"d":"1994-01-11","o":14.15,"h":14.19,"l":13.93,"c":14.11,"v":657113},{"d":"1994-01-12","o":14.11,"h":14.15,"l":14.04,"c":14.15,"v":248400},{"d":"1994-01-13","o":14.15,"h":14.3,"l":14.15,"c":14.19,"v":177525},{"d":"1994-01-14","o":14.22,"h":14.22,"l":14.11,"c":14.19,"v":174488},{"d":"1994-01-17","o":14.15,"h":14.19,"l":14.04,"c":14.07,"v":137700},{"d":"1994-01-18","o":14.07,"h":14.07,"l":13.85,"c":13.96,"v":169763},{"d":"1994-01-19","o":13.93,"h":14.04,"l":13.89,"c":14,"v":187313},{"d":"1994-01-20","o":13.93,"h":14.22,"l":13.89,"c":14.15,"v":192375},{"d":"1994-01-21","o":14.15,"h":14.26,"l":14.07,"c":14.07,"v":320963},{"d":"1994-01-24","o":14.07,"h":14.11,"l":13.93,"c":13.93,"v":82013},{"d":"1994-01-25","o":13.89,"h":13.89,"l":13.63,"c":13.63,"v":312525},{"d":"1994-01-26","o":13.63,"h":13.63,"l":13.33,"c":13.48,"v":243338},{"d":"1994-01-27","o":13.48,"h":13.93,"l":13.48,"c":13.85,"v":222075},{"d":"1994-01-28","o":13.93,"h":14.3,"l":13.93,"c":14.22,"v":213638},{"d":"1994-01-31","o":14.22,"h":14.52,"l":14.19,"c":14.52,"v":236588},{"d":"1994-02-01","o":14.52,"h":14.67,"l":14.48,"c":14.63,"v":240638},{"d":"1994-02-02","o":14.44,"h":14.44,"l":14.26,"c":14.33,"v":338175},{"d":"1994-02-03","o":14.33,"h":14.33,"l":14.11,"c":14.15,"v":464738},{"d":"1994-02-04","o":14.15,"h":14.19,"l":13.93,"c":13.96,"v":343575},{"d":"1994-02-07","o":13.89,"h":13.89,"l":13.63,"c":13.63,"v":161663},{"d":"1994-02-08","o":13.67,"h":14.04,"l":13.67,"c":14.04,"v":375638},{"d":"1994-02-09","o":13.96,"h":14.11,"l":13.93,"c":14.07,"v":115425},{"d":"1994-02-10","o":14.11,"h":14.22,"l":14.07,"c":14.11,"v":173813},{"d":"1994-02-11","o":14.07,"h":14.11,"l":14.04,"c":14.07,"v":129938},{"d":"1994-02-14","o":14.04,"h":14.26,"l":14,"c":14.15,"v":125213},{"d":"1994-02-15","o":14.22,"h":14.33,"l":14.19,"c":14.33,"v":186975},{"d":"1994-02-16","o":14.44,"h":14.56,"l":14.3,"c":14.56,"v":642263},{"d":"1994-02-17","o":14.52,"h":14.74,"l":14.52,"c":14.59,"v":224438},{"d":"1994-02-18","o":14.63,"h":14.67,"l":14.59,"c":14.67,"v":110363},{"d":"1994-02-22","o":14.63,"h":14.93,"l":14.63,"c":14.93,"v":412425},{"d":"1994-02-23","o":14.93,"h":14.96,"l":14.67,"c":14.67,"v":225450},{"d":"1994-02-24","o":14.63,"h":14.78,"l":14.56,"c":14.74,"v":267638},{"d":"1994-02-25","o":14.74,"h":14.78,"l":14.74,"c":14.78,"v":177525},{"d":"1994-02-28","o":14.74,"h":14.81,"l":14.74,"c":14.78,"v":226125},{"d":"1994-03-01","o":14.81,"h":14.89,"l":14.7,"c":14.85,"v":771525},{"d":"1994-03-02","o":14.74,"h":14.74,"l":14.63,"c":14.74,"v":127913},{"d":"1994-03-03","o":14.78,"h":14.78,"l":14.56,"c":14.74,"v":149175},{"d":"1994-03-04","o":14.78,"h":14.89,"l":14.7,"c":14.85,"v":117113},{"d":"1994-03-07","o":14.89,"h":15,"l":14.81,"c":15,"v":385425},{"d":"1994-03-08","o":15,"h":15.11,"l":14.81,"c":14.89,"v":570713},{"d":"1994-03-09","o":14.81,"h":14.89,"l":14.67,"c":14.78,"v":490725},{"d":"1994-03-10","o":14.78,"h":14.85,"l":14.7,"c":14.74,"v":1038825},{"d":"1994-03-11","o":14.74,"h":14.74,"l":14.52,"c":14.52,"v":138713},{"d":"1994-03-14","o":14.59,"h":14.78,"l":14.56,"c":14.78,"v":97538},{"d":"1994-03-15","o":14.78,"h":15.07,"l":14.78,"c":14.93,"v":159975},{"d":"1994-03-16","o":14.93,"h":15.07,"l":14.89,"c":15.04,"v":154913},{"d":"1994-03-17","o":15.11,"h":15.19,"l":15,"c":15.04,"v":207900},{"d":"1994-03-18","o":15.33,"h":15.56,"l":15.07,"c":15.07,"v":390150},{"d":"1994-03-21","o":15.07,"h":15.15,"l":14.89,"c":15.15,"v":54338},{"d":"1994-03-22","o":14.93,"h":15.11,"l":14.89,"c":15.07,"v":183600},{"d":"1994-03-23","o":15,"h":15.04,"l":14.85,"c":14.85,"v":118800},{"d":"1994-03-24","o":14.85,"h":14.85,"l":14.7,"c":14.85,"v":128925},{"d":"1994-03-25","o":14.78,"h":15,"l":14.74,"c":14.85,"v":125213},{"d":"1994-03-28","o":14.78,"h":14.89,"l":14.74,"c":14.74,"v":65475},{"d":"1994-03-29","o":14.7,"h":14.74,"l":14.3,"c":14.41,"v":254475},{"d":"1994-03-30","o":14.22,"h":14.44,"l":14.11,"c":14.33,"v":178875},{"d":"1994-03-31","o":14.15,"h":14.26,"l":14.07,"c":14.22,"v":328388},{"d":"1994-04-04","o":14.15,"h":14.19,"l":14.11,"c":14.11,"v":138713},{"d":"1994-04-05","o":14.04,"h":14.22,"l":13.89,"c":13.89,"v":234563},{"d":"1994-04-06","o":13.89,"h":14.11,"l":13.89,"c":14.07,"v":158625},{"d":"1994-04-07","o":14.07,"h":14.07,"l":13.89,"c":13.96,"v":291938},{"d":"1994-04-08","o":14.04,"h":14.15,"l":13.96,"c":13.96,"v":141750},{"d":"1994-04-11","o":14.04,"h":14.11,"l":13.93,"c":14.07,"v":223425},{"d":"1994-04-12","o":14.04,"h":14.11,"l":13.89,"c":13.93,"v":125888},{"d":"1994-04-13","o":14,"h":14.19,"l":14,"c":14,"v":54338},{"d":"1994-04-14","o":13.93,"h":14.04,"l":13.93,"c":14,"v":95850},{"d":"1994-04-15","o":13.93,"h":14.04,"l":13.93,"c":13.96,"v":88088},{"d":"1994-04-18","o":13.93,"h":13.93,"l":13.81,"c":13.89,"v":178200},{"d":"1994-04-19","o":13.85,"h":13.96,"l":13.81,"c":13.89,"v":164025},{"d":"1994-04-20","o":13.85,"h":13.85,"l":13.67,"c":13.78,"v":360113},{"d":"1994-04-21","o":13.7,"h":13.89,"l":13.7,"c":13.89,"v":354713},{"d":"1994-04-22","o":13.85,"h":13.85,"l":13.74,"c":13.74,"v":191363},{"d":"1994-04-25","o":13.78,"h":13.81,"l":13.78,"c":13.78,"v":147150},{"d":"1994-04-26","o":13.74,"h":13.78,"l":13.67,"c":13.67,"v":81675},{"d":"1994-04-28","o":13.59,"h":13.63,"l":13.48,"c":13.48,"v":83700},{"d":"1994-04-29","o":13.48,"h":13.74,"l":13.44,"c":13.67,"v":340538},{"d":"1994-05-02","o":13.74,"h":13.74,"l":13.63,"c":13.67,"v":124538},{"d":"1994-05-03","o":13.59,"h":13.63,"l":13.41,"c":13.59,"v":344925},{"d":"1994-05-04","o":13.63,"h":13.89,"l":13.63,"c":13.78,"v":248063},{"d":"1994-05-05","o":13.78,"h":14.07,"l":13.7,"c":14,"v":157275},{"d":"1994-05-06","o":13.93,"h":13.96,"l":13.67,"c":13.85,"v":294975},{"d":"1994-05-09","o":13.81,"h":13.85,"l":13.74,"c":13.81,"v":98213},{"d":"1994-05-10","o":13.93,"h":13.93,"l":13.78,"c":13.89,"v":142425},{"d":"1994-05-11","o":13.96,"h":14.04,"l":13.93,"c":14.04,"v":255150},{"d":"1994-05-12","o":14.04,"h":14.3,"l":14.04,"c":14.22,"v":334125},{"d":"1994-05-13","o":14.26,"h":14.26,"l":14.11,"c":14.15,"v":64463},{"d":"1994-05-16","o":14.22,"h":14.41,"l":14.19,"c":14.3,"v":267975},{"d":"1994-05-17","o":14.22,"h":14.39,"l":14.22,"c":14.39,"v":64800},{"d":"1994-05-18","o":14.44,"h":14.72,"l":14.44,"c":14.72,"v":163575},{"d":"1994-05-19","o":14.78,"h":15,"l":14.72,"c":14.83,"v":155925},{"d":"1994-05-20","o":14.83,"h":15.22,"l":14.83,"c":15.11,"v":327375},{"d":"1994-05-23","o":15.06,"h":15.06,"l":14.78,"c":15,"v":110925},{"d":"1994-05-24","o":15.06,"h":15.06,"l":14.94,"c":15,"v":91125},{"d":"1994-05-25","o":14.89,"h":14.89,"l":14.56,"c":14.67,"v":92250},{"d":"1994-05-26","o":14.39,"h":14.83,"l":14.28,"c":14.78,"v":143325},{"d":"1994-05-27","o":14.83,"h":14.89,"l":14.72,"c":14.72,"v":44325},{"d":"1994-05-31","o":14.72,"h":14.83,"l":14.61,"c":14.72,"v":91800},{"d":"1994-06-01","o":14.67,"h":14.89,"l":14.67,"c":14.89,"v":76500},{"d":"1994-06-02","o":15,"h":15.06,"l":14.83,"c":14.94,"v":144225},{"d":"1994-06-03","o":14.83,"h":15.28,"l":14.78,"c":15.28,"v":368550},{"d":"1994-06-06","o":15.22,"h":15.56,"l":15.22,"c":15.44,"v":142200},{"d":"1994-06-07","o":15.33,"h":15.39,"l":15.28,"c":15.28,"v":72000},{"d":"1994-06-08","o":15.39,"h":15.39,"l":15.11,"c":15.17,"v":58500},{"d":"1994-06-09","o":15.17,"h":15.22,"l":15.11,"c":15.11,"v":70650},{"d":"1994-06-10","o":15.22,"h":15.28,"l":15,"c":15.06,"v":119700},{"d":"1994-06-13","o":15.06,"h":15.06,"l":14.89,"c":15.06,"v":165825},{"d":"1994-06-14","o":15.06,"h":15.06,"l":15,"c":15.06,"v":92925},{"d":"1994-06-15","o":15.06,"h":15.22,"l":14.83,"c":15.22,"v":130950},{"d":"1994-06-16","o":15.33,"h":15.33,"l":15.11,"c":15.17,"v":121500},{"d":"1994-06-17","o":15.28,"h":15.39,"l":15.28,"c":15.28,"v":255375},{"d":"1994-06-20","o":15.28,"h":15.33,"l":15.17,"c":15.17,"v":337275},{"d":"1994-06-21","o":15.17,"h":15.17,"l":14.89,"c":14.89,"v":233325},{"d":"1994-06-22","o":14.89,"h":14.94,"l":14.67,"c":14.67,"v":57825},{"d":"1994-06-23","o":14.67,"h":15,"l":14.67,"c":14.83,"v":219150},{"d":"1994-06-24","o":14.83,"h":14.83,"l":14.61,"c":14.61,"v":156600},{"d":"1994-06-27","o":14.56,"h":14.72,"l":14.5,"c":14.72,"v":96075},{"d":"1994-06-28","o":14.67,"h":14.67,"l":14.5,"c":14.5,"v":296550},{"d":"1994-06-29","o":14.56,"h":14.61,"l":14.33,"c":14.44,"v":88425},{"d":"1994-06-30","o":14.33,"h":15.06,"l":14.33,"c":15.06,"v":315900},{"d":"1994-07-01","o":14.89,"h":14.89,"l":14.39,"c":14.5,"v":173025},{"d":"1994-07-05","o":14.44,"h":14.61,"l":14.44,"c":14.61,"v":106200},{"d":"1994-07-06","o":14.67,"h":14.67,"l":14.44,"c":14.5,"v":126450},{"d":"1994-07-07","o":14.44,"h":14.83,"l":14.44,"c":14.78,"v":505575},{"d":"1994-07-08","o":14.78,"h":14.83,"l":14.78,"c":14.83,"v":126225},{"d":"1994-07-11","o":14.83,"h":14.83,"l":14.67,"c":14.72,"v":140625},{"d":"1994-07-12","o":14.67,"h":14.72,"l":14.5,"c":14.5,"v":60300},{"d":"1994-07-13","o":14.5,"h":14.61,"l":14.39,"c":14.56,"v":27225},{"d":"1994-07-14","o":14.61,"h":14.83,"l":14.61,"c":14.72,"v":210150},{"d":"1994-07-15","o":14.72,"h":15,"l":14.72,"c":15,"v":123300},{"d":"1994-07-18","o":15,"h":15,"l":14.72,"c":14.78,"v":81450},{"d":"1994-07-19","o":14.72,"h":15.06,"l":14.72,"c":14.89,"v":76500},{"d":"1994-07-20","o":14.94,"h":15.11,"l":14.89,"c":15,"v":56250},{"d":"1994-07-21","o":15,"h":15.06,"l":14.94,"c":15,"v":378450},{"d":"1994-07-22","o":14.94,"h":14.94,"l":14.83,"c":14.94,"v":41175},{"d":"1994-07-25","o":14.94,"h":15,"l":14.89,"c":14.94,"v":121500},{"d":"1994-07-26","o":14.89,"h":15,"l":14.89,"c":14.89,"v":41850},{"d":"1994-07-27","o":14.83,"h":14.89,"l":14.72,"c":14.83,"v":266850},{"d":"1994-07-28","o":14.78,"h":14.83,"l":14.78,"c":14.83,"v":62325},{"d":"1994-07-29","o":14.83,"h":14.89,"l":14.72,"c":14.78,"v":78075},{"d":"1994-08-01","o":14.78,"h":15,"l":14.72,"c":14.89,"v":168075},{"d":"1994-08-02","o":14.89,"h":14.94,"l":14.78,"c":14.83,"v":256500},{"d":"1994-08-03","o":14.89,"h":15,"l":14.72,"c":14.94,"v":162000},{"d":"1994-08-04","o":15,"h":15,"l":14.83,"c":15,"v":155475},{"d":"1994-08-05","o":14.94,"h":14.94,"l":14.89,"c":14.94,"v":324225},{"d":"1994-08-08","o":14.94,"h":15.06,"l":14.94,"c":15.06,"v":116775},{"d":"1994-08-09","o":15.06,"h":15.11,"l":14.94,"c":15,"v":251775},{"d":"1994-08-10","o":14.94,"h":15.06,"l":14.94,"c":14.94,"v":108450},{"d":"1994-08-11","o":15,"h":15,"l":14.89,"c":14.94,"v":181575},{"d":"1994-08-12","o":14.94,"h":15.06,"l":14.89,"c":15,"v":274275},{"d":"1994-08-15","o":15.06,"h":15.28,"l":15.06,"c":15.22,"v":238950},{"d":"1994-08-16","o":15.22,"h":15.28,"l":15.06,"c":15.28,"v":86400},{"d":"1994-08-17","o":15.33,"h":15.5,"l":15.33,"c":15.33,"v":325350},{"d":"1994-08-18","o":15.44,"h":15.61,"l":15.39,"c":15.44,"v":206325},{"d":"1994-08-19","o":15.33,"h":15.33,"l":15.22,"c":15.28,"v":69075},{"d":"1994-08-22","o":15.33,"h":15.33,"l":15.22,"c":15.33,"v":134325},{"d":"1994-08-23","o":15.28,"h":15.28,"l":15.11,"c":15.22,"v":355050},{"d":"1994-08-24","o":15.33,"h":15.56,"l":15.22,"c":15.44,"v":380250},{"d":"1994-08-25","o":15.39,"h":15.56,"l":15.33,"c":15.44,"v":568575},{"d":"1994-08-26","o":15.44,"h":15.44,"l":15.33,"c":15.44,"v":135450},{"d":"1994-08-29","o":15.56,"h":15.89,"l":15.56,"c":15.67,"v":256050},{"d":"1994-08-30","o":15.61,"h":15.72,"l":15.5,"c":15.61,"v":53325},{"d":"1994-08-31","o":15.5,"h":15.56,"l":15.11,"c":15.22,"v":390825},{"d":"1994-09-01","o":15.28,"h":15.28,"l":15.06,"c":15.11,"v":153450},{"d":"1994-09-02","o":15.22,"h":15.5,"l":15.22,"c":15.44,"v":87075},{"d":"1994-09-06","o":15.5,"h":15.5,"l":15.44,"c":15.5,"v":62550},{"d":"1994-09-07","o":15.5,"h":15.56,"l":15.39,"c":15.5,"v":156150},{"d":"1994-09-08","o":15.44,"h":15.5,"l":15.33,"c":15.44,"v":133875},{"d":"1994-09-09","o":15.33,"h":15.33,"l":15.17,"c":15.22,"v":69525},{"d":"1994-09-12","o":15.17,"h":15.17,"l":14.94,"c":15.11,"v":214875},{"d":"1994-09-13","o":15.06,"h":15.17,"l":15.06,"c":15.17,"v":123075},{"d":"1994-09-14","o":15.11,"h":15.22,"l":14.94,"c":15.06,"v":76725},{"d":"1994-09-15","o":14.94,"h":15.33,"l":14.94,"c":15.33,"v":164250},{"d":"1994-09-16","o":15.33,"h":15.33,"l":15.11,"c":15.17,"v":248625},{"d":"1994-09-19","o":15.11,"h":15.44,"l":15.11,"c":15.33,"v":408600},{"d":"1994-09-20","o":15.22,"h":15.28,"l":15.11,"c":15.22,"v":123075},{"d":"1994-09-21","o":15.17,"h":15.17,"l":14.94,"c":15.06,"v":363375},{"d":"1994-09-22","o":15,"h":15.11,"l":14.67,"c":14.72,"v":113400},{"d":"1994-09-23","o":14.72,"h":14.83,"l":14.56,"c":14.56,"v":182925},{"d":"1994-09-26","o":14.61,"h":14.83,"l":14.61,"c":14.78,"v":109125},{"d":"1994-09-27","o":14.78,"h":14.89,"l":14.78,"c":14.89,"v":477900},{"d":"1994-09-28","o":14.94,"h":15.06,"l":14.83,"c":14.89,"v":168975},{"d":"1994-09-29","o":14.89,"h":14.89,"l":14.67,"c":14.67,"v":127125},{"d":"1994-09-30","o":14.83,"h":14.89,"l":14.67,"c":14.83,"v":162225},{"d":"1994-10-03","o":14.78,"h":14.83,"l":14.44,"c":14.5,"v":216000},{"d":"1994-10-04","o":14.56,"h":14.56,"l":14.39,"c":14.44,"v":165150},{"d":"1994-10-05","o":14.33,"h":14.33,"l":14.11,"c":14.22,"v":240525},{"d":"1994-10-06","o":14.33,"h":14.39,"l":14.17,"c":14.22,"v":191025},{"d":"1994-10-07","o":14.22,"h":14.39,"l":14.06,"c":14.39,"v":136350},{"d":"1994-10-10","o":14.39,"h":14.72,"l":14.39,"c":14.56,"v":134100},{"d":"1994-10-11","o":14.67,"h":14.83,"l":14.67,"c":14.78,"v":81675},{"d":"1994-10-12","o":14.78,"h":14.78,"l":14.56,"c":14.56,"v":113400},{"d":"1994-10-13","o":14.56,"h":14.83,"l":14.56,"c":14.78,"v":166500},{"d":"1994-10-14","o":14.89,"h":15,"l":14.83,"c":14.83,"v":239850},{"d":"1994-10-17","o":14.83,"h":15,"l":14.72,"c":15,"v":185850},{"d":"1994-10-18","o":14.89,"h":15.11,"l":14.89,"c":15.06,"v":90900},{"d":"1994-10-19","o":15,"h":15,"l":14.83,"c":14.89,"v":170775},{"d":"1994-10-20","o":15,"h":15.11,"l":14.72,"c":14.83,"v":139500},{"d":"1994-10-21","o":14.78,"h":14.78,"l":14.56,"c":14.61,"v":192375},{"d":"1994-10-24","o":14.61,"h":14.61,"l":14.39,"c":14.44,"v":260775},{"d":"1994-10-25","o":14.33,"h":14.39,"l":14.28,"c":14.33,"v":65700},{"d":"1994-10-26","o":14.17,"h":14.17,"l":14,"c":14.11,"v":164025},{"d":"1994-10-27","o":14.11,"h":14.11,"l":13.94,"c":13.94,"v":375075},{"d":"1994-10-28","o":14,"h":14.17,"l":13.94,"c":14,"v":275175},{"d":"1994-10-31","o":13.89,"h":13.94,"l":13.83,"c":13.83,"v":349200},{"d":"1994-11-01","o":13.83,"h":14.22,"l":13.78,"c":14.06,"v":542700},{"d":"1994-11-02","o":14.22,"h":14.5,"l":14.11,"c":14.5,"v":510975},{"d":"1994-11-03","o":14.5,"h":14.67,"l":14.5,"c":14.61,"v":438525},{"d":"1994-11-04","o":14.56,"h":14.56,"l":14.22,"c":14.28,"v":195525},{"d":"1994-11-07","o":14.22,"h":14.33,"l":14.17,"c":14.22,"v":105300},{"d":"1994-11-08","o":14.28,"h":14.28,"l":13.94,"c":14.06,"v":222300},{"d":"1994-11-09","o":14,"h":14.22,"l":14,"c":14.06,"v":550800},{"d":"1994-11-10","o":14.06,"h":14.39,"l":13.94,"c":14.39,"v":220050},{"d":"1994-11-11","o":14.28,"h":14.28,"l":14.17,"c":14.22,"v":54675},{"d":"1994-11-14","o":14.17,"h":14.61,"l":14.17,"c":14.61,"v":258525},{"d":"1994-11-15","o":14.61,"h":14.67,"l":14.17,"c":14.39,"v":396225},{"d":"1994-11-16","o":14.5,"h":14.56,"l":14.22,"c":14.28,"v":501975},{"d":"1994-11-17","o":14.33,"h":14.39,"l":14.11,"c":14.28,"v":616725},{"d":"1994-11-18","o":14.22,"h":14.22,"l":13.78,"c":13.83,"v":349875},{"d":"1994-11-21","o":13.78,"h":13.83,"l":13.5,"c":13.5,"v":130275},{"d":"1994-11-22","o":13.44,"h":13.44,"l":13,"c":13.22,"v":301725},{"d":"1994-11-23","o":13.17,"h":13.72,"l":13.17,"c":13.61,"v":855225},{"d":"1994-11-25","o":13.72,"h":13.83,"l":13.72,"c":13.78,"v":167175},{"d":"1994-11-28","o":13.67,"h":14.17,"l":13.67,"c":14.06,"v":722925},{"d":"1994-11-29","o":14.11,"h":14.11,"l":13.89,"c":14.11,"v":291600},{"d":"1994-11-30","o":14.06,"h":14.11,"l":14.06,"c":14.06,"v":397800},{"d":"1994-12-01","o":14,"h":14.17,"l":14,"c":14.11,"v":357300},{"d":"1994-12-02","o":14.06,"h":14.22,"l":13.94,"c":14.22,"v":222750},{"d":"1994-12-05","o":14.22,"h":14.22,"l":14.06,"c":14.22,"v":184950},{"d":"1994-12-06","o":14.22,"h":14.33,"l":14.17,"c":14.22,"v":344925},{"d":"1994-12-07","o":14.11,"h":14.28,"l":14.06,"c":14.06,"v":119250},{"d":"1994-12-08","o":14.17,"h":14.22,"l":13.78,"c":13.94,"v":102825},{"d":"1994-12-09","o":13.83,"h":13.89,"l":13.61,"c":13.83,"v":184050},{"d":"1994-12-12","o":13.89,"h":14,"l":13.61,"c":13.83,"v":182700},{"d":"1994-12-13","o":13.83,"h":14,"l":13.83,"c":13.94,"v":95175},{"d":"1994-12-14","o":13.94,"h":14.39,"l":13.78,"c":13.83,"v":297000},{"d":"1994-12-15","o":13.89,"h":14.06,"l":13.83,"c":13.94,"v":328725},{"d":"1994-12-16","o":13.94,"h":14.17,"l":13.94,"c":14.06,"v":361125},{"d":"1994-12-19","o":14.06,"h":14.06,"l":13.67,"c":13.83,"v":148500},{"d":"1994-12-20","o":13.89,"h":14,"l":13.78,"c":13.78,"v":162900},{"d":"1994-12-21","o":13.89,"h":14.28,"l":13.89,"c":14.17,"v":190125},{"d":"1994-12-22","o":14.22,"h":14.28,"l":14,"c":14.17,"v":167400},{"d":"1994-12-23","o":14.17,"h":14.17,"l":14.06,"c":14.11,"v":70200},{"d":"1994-12-27","o":14.17,"h":14.17,"l":14,"c":14,"v":73800},{"d":"1994-12-28","o":14.11,"h":14.11,"l":13.89,"c":13.94,"v":80775},{"d":"1994-12-29","o":14.06,"h":14.22,"l":14,"c":14.17,"v":175725},{"d":"1994-12-30","o":14.17,"h":14.33,"l":14.06,"c":14.22,"v":312750},{"d":"1995-01-03","o":14.17,"h":14.33,"l":13.94,"c":14.22,"v":177075},{"d":"1995-01-04","o":14.28,"h":14.5,"l":14.22,"c":14.44,"v":240750},{"d":"1995-01-05","o":14.39,"h":14.5,"l":14.22,"c":14.39,"v":200700},{"d":"1995-01-06","o":14.33,"h":14.44,"l":14.28,"c":14.33,"v":96975},{"d":"1995-01-09","o":14.28,"h":14.44,"l":14.22,"c":14.44,"v":129600},{"d":"1995-01-10","o":14.39,"h":14.56,"l":14.33,"c":14.39,"v":241650},{"d":"1995-01-11","o":14.39,"h":14.44,"l":14.17,"c":14.28,"v":104400},{"d":"1995-01-12","o":14.33,"h":14.56,"l":14.28,"c":14.56,"v":137475},{"d":"1995-01-13","o":14.56,"h":14.61,"l":14.39,"c":14.5,"v":143100},{"d":"1995-01-16","o":14.56,"h":14.83,"l":14.44,"c":14.78,"v":184275},{"d":"1995-01-17","o":14.89,"h":14.94,"l":14.78,"c":14.94,"v":128025},{"d":"1995-01-18","o":14.89,"h":14.89,"l":14.72,"c":14.78,"v":108900},{"d":"1995-01-19","o":14.67,"h":14.78,"l":14.61,"c":14.61,"v":115200},{"d":"1995-01-20","o":14.61,"h":14.72,"l":14.56,"c":14.67,"v":201600},{"d":"1995-01-23","o":14.61,"h":14.61,"l":14.5,"c":14.61,"v":49725},{"d":"1995-01-24","o":14.67,"h":14.83,"l":14.5,"c":14.5,"v":209250},{"d":"1995-01-25","o":14.56,"h":14.61,"l":14.33,"c":14.33,"v":122625},{"d":"1995-01-26","o":14.33,"h":14.56,"l":14.33,"c":14.33,"v":79650},{"d":"1995-01-27","o":14.39,"h":14.56,"l":14.39,"c":14.5,"v":144450},{"d":"1995-01-30","o":14.5,"h":14.56,"l":14.44,"c":14.5,"v":95625},{"d":"1995-01-31","o":14.56,"h":14.72,"l":14.5,"c":14.61,"v":148500},{"d":"1995-02-01","o":14.61,"h":14.72,"l":14.56,"c":14.72,"v":139275},{"d":"1995-02-02","o":14.67,"h":14.78,"l":14.61,"c":14.78,"v":130950},{"d":"1995-02-03","o":14.67,"h":15,"l":14.67,"c":15,"v":223875},{"d":"1995-02-06","o":14.94,"h":15.28,"l":14.94,"c":15.28,"v":191700},{"d":"1995-02-07","o":15.22,"h":15.39,"l":15.17,"c":15.33,"v":241200},{"d":"1995-02-08","o":15.33,"h":15.39,"l":15.22,"c":15.33,"v":86625},{"d":"1995-02-09","o":15.5,"h":15.5,"l":15.11,"c":15.22,"v":127125},{"d":"1995-02-10","o":15.28,"h":15.28,"l":15.06,"c":15.17,"v":91575},{"d":"1995-02-13","o":15.17,"h":15.39,"l":15.06,"c":15.33,"v":321075},{"d":"1995-02-14","o":15.28,"h":15.44,"l":15.22,"c":15.39,"v":158850},{"d":"1995-02-15","o":15.33,"h":15.61,"l":15.33,"c":15.61,"v":187425},{"d":"1995-02-16","o":15.56,"h":15.61,"l":15.33,"c":15.5,"v":95400},{"d":"1995-02-17","o":15.44,"h":15.5,"l":15.22,"c":15.22,"v":95850},{"d":"1995-02-21","o":15.28,"h":15.28,"l":15,"c":15.11,"v":351225},{"d":"1995-02-22","o":14.94,"h":15.39,"l":14.94,"c":15.33,"v":250200},{"d":"1995-02-23","o":15.28,"h":15.56,"l":15.22,"c":15.44,"v":150750},{"d":"1995-02-24","o":15.5,"h":15.5,"l":15.39,"c":15.44,"v":99000},{"d":"1995-02-27","o":15.33,"h":15.56,"l":15.33,"c":15.39,"v":109575},{"d":"1995-02-28","o":15.28,"h":15.44,"l":15.28,"c":15.44,"v":90225},{"d":"1995-03-01","o":15.44,"h":15.5,"l":15.33,"c":15.5,"v":294975},{"d":"1995-03-02","o":15.39,"h":15.5,"l":15.28,"c":15.44,"v":62325},{"d":"1995-03-03","o":15.33,"h":15.44,"l":15.28,"c":15.44,"v":111600},{"d":"1995-03-06","o":15.33,"h":15.33,"l":15.17,"c":15.33,"v":809550},{"d":"1995-03-07","o":15.33,"h":15.33,"l":15.28,"c":15.28,"v":155925},{"d":"1995-03-08","o":15.22,"h":15.44,"l":15.22,"c":15.44,"v":364050},{"d":"1995-03-09","o":15.33,"h":15.5,"l":15.33,"c":15.39,"v":181800},{"d":"1995-03-10","o":15.44,"h":15.56,"l":15.39,"c":15.56,"v":110250},{"d":"1995-03-13","o":15.5,"h":15.67,"l":15.5,"c":15.56,"v":90000},{"d":"1995-03-14","o":15.56,"h":15.89,"l":15.56,"c":15.89,"v":222750},{"d":"1995-03-15","o":15.83,"h":16.06,"l":15.83,"c":16,"v":425025},{"d":"1995-03-16","o":16,"h":16,"l":15.78,"c":15.83,"v":213300},{"d":"1995-03-17","o":15.89,"h":16,"l":15.67,"c":15.94,"v":217575},{"d":"1995-03-20","o":16,"h":16.11,"l":15.83,"c":16,"v":179325},{"d":"1995-03-21","o":16.06,"h":16.11,"l":15.94,"c":16.06,"v":112725},{"d":"1995-03-22","o":16,"h":16.11,"l":15.94,"c":16,"v":232875},{"d":"1995-03-23","o":16.22,"h":16.28,"l":16,"c":16.11,"v":207225},{"d":"1995-03-24","o":16.11,"h":16.28,"l":16.11,"c":16.28,"v":184725},{"d":"1995-03-27","o":16.22,"h":16.39,"l":16.22,"c":16.39,"v":171450},{"d":"1995-03-28","o":16.33,"h":16.5,"l":16.33,"c":16.44,"v":189900},{"d":"1995-03-29","o":16.39,"h":16.61,"l":16.39,"c":16.56,"v":355050},{"d":"1995-03-30","o":16.61,"h":16.69,"l":16.5,"c":16.67,"v":371700},{"d":"1995-03-31","o":16.56,"h":16.61,"l":16.22,"c":16.22,"v":365850},{"d":"1995-04-03","o":16.22,"h":16.28,"l":16.17,"c":16.22,"v":202050},{"d":"1995-04-04","o":16.17,"h":16.39,"l":16.17,"c":16.33,"v":99225},{"d":"1995-04-05","o":16.28,"h":16.33,"l":16.22,"c":16.28,"v":50400},{"d":"1995-04-06","o":16.22,"h":16.44,"l":16.22,"c":16.44,"v":183600},{"d":"1995-04-07","o":16.5,"h":16.56,"l":16.33,"c":16.5,"v":277425},{"d":"1995-04-10","o":16.44,"h":16.56,"l":16.39,"c":16.44,"v":191025},{"d":"1995-04-11","o":16.39,"h":16.5,"l":16.28,"c":16.28,"v":244800},{"d":"1995-04-12","o":16.33,"h":16.67,"l":16.28,"c":16.67,"v":393525},{"d":"1995-04-13","o":16.67,"h":16.78,"l":16.61,"c":16.78,"v":155250},{"d":"1995-04-17","o":16.67,"h":16.83,"l":16.61,"c":16.67,"v":204525},{"d":"1995-04-18","o":16.61,"h":16.89,"l":16.61,"c":16.83,"v":94950},{"d":"1995-04-19","o":16.78,"h":16.78,"l":16.56,"c":16.67,"v":169200},{"d":"1995-04-20","o":16.67,"h":16.72,"l":16.56,"c":16.61,"v":115425},{"d":"1995-04-21","o":16.61,"h":16.67,"l":16.56,"c":16.56,"v":197100},{"d":"1995-04-24","o":16.61,"h":16.67,"l":16.5,"c":16.56,"v":223200},{"d":"1995-04-25","o":16.5,"h":16.67,"l":16.5,"c":16.61,"v":266400},{"d":"1995-04-26","o":16.44,"h":16.44,"l":16.11,"c":16.33,"v":128250},{"d":"1995-04-27","o":16.22,"h":16.5,"l":16.22,"c":16.44,"v":70650},{"d":"1995-04-28","o":16.56,"h":16.56,"l":16.28,"c":16.39,"v":84825},{"d":"1995-05-01","o":16.33,"h":16.56,"l":16.28,"c":16.56,"v":814050},{"d":"1995-05-02","o":16.56,"h":16.56,"l":16.17,"c":16.22,"v":74250},{"d":"1995-05-03","o":16.11,"h":16.28,"l":16,"c":16.28,"v":256500},{"d":"1995-05-04","o":16.28,"h":16.44,"l":16.17,"c":16.39,"v":288900},{"d":"1995-05-05","o":16.39,"h":16.39,"l":16.06,"c":16.22,"v":173925},{"d":"1995-05-08","o":16.22,"h":16.22,"l":15.94,"c":16.06,"v":477450},{"d":"1995-05-09","o":16.11,"h":16.33,"l":16,"c":16.17,"v":222975},{"d":"1995-05-10","o":16.17,"h":16.44,"l":16.11,"c":16.44,"v":200025},{"d":"1995-05-11","o":16.33,"h":16.39,"l":16.22,"c":16.28,"v":83475},{"d":"1995-05-12","o":16.33,"h":16.39,"l":16.22,"c":16.39,"v":75825},{"d":"1995-05-15","o":16.33,"h":16.56,"l":16.33,"c":16.56,"v":370350},{"d":"1995-05-16","o":16.56,"h":16.72,"l":16.5,"c":16.72,"v":322425},{"d":"1995-05-17","o":16.67,"h":16.72,"l":16.28,"c":16.33,"v":113400},{"d":"1995-05-18","o":16.33,"h":16.33,"l":15.94,"c":15.94,"v":168750},{"d":"1995-05-19","o":15.94,"h":16.17,"l":15.83,"c":16.11,"v":110250},{"d":"1995-05-22","o":16.06,"h":16.33,"l":16.06,"c":16.22,"v":83925},{"d":"1995-05-23","o":16.33,"h":16.39,"l":16.22,"c":16.39,"v":180675},{"d":"1995-05-24","o":16.39,"h":16.39,"l":16.33,"c":16.39,"v":140850},{"d":"1995-05-25","o":16.28,"h":16.39,"l":16.11,"c":16.17,"v":891450},{"d":"1995-05-26","o":16.11,"h":16.22,"l":16,"c":16.22,"v":139275},{"d":"1995-05-30","o":16.17,"h":16.22,"l":16.06,"c":16.06,"v":299700},{"d":"1995-05-31","o":16,"h":16.22,"l":16,"c":16.22,"v":394200},{"d":"1995-06-01","o":16.17,"h":16.17,"l":16,"c":16.17,"v":682875},{"d":"1995-06-02","o":16.11,"h":16.28,"l":16.11,"c":16.22,"v":338625},{"d":"1995-06-05","o":16.22,"h":16.28,"l":16.22,"c":16.28,"v":210600},{"d":"1995-06-06","o":16.22,"h":16.39,"l":16.17,"c":16.22,"v":284625},{"d":"1995-06-07","o":16.28,"h":16.39,"l":16.22,"c":16.33,"v":97875},{"d":"1995-06-08","o":16.28,"h":16.28,"l":16.11,"c":16.17,"v":314775},{"d":"1995-06-09","o":16.11,"h":16.22,"l":16,"c":16.11,"v":262350},{"d":"1995-06-12","o":16,"h":16.11,"l":16,"c":16.11,"v":907425},{"d":"1995-06-13","o":16.11,"h":16.17,"l":16.11,"c":16.17,"v":285750},{"d":"1995-06-14","o":16.11,"h":16.17,"l":16.06,"c":16.17,"v":265050},{"d":"1995-06-15","o":16.11,"h":16.22,"l":16.06,"c":16.11,"v":105975},{"d":"1995-06-16","o":16.06,"h":16.11,"l":16.06,"c":16.06,"v":168750},{"d":"1995-06-19","o":16,"h":16.17,"l":16,"c":16.17,"v":254700},{"d":"1995-06-20","o":16.06,"h":16.11,"l":16.06,"c":16.11,"v":114525},{"d":"1995-06-21","o":16,"h":16.33,"l":16,"c":16.33,"v":371925},{"d":"1995-06-22","o":16.28,"h":16.78,"l":16.28,"c":16.78,"v":599175},{"d":"1995-06-23","o":16.67,"h":16.72,"l":16.61,"c":16.61,"v":187650},{"d":"1995-06-26","o":16.61,"h":16.72,"l":16.61,"c":16.67,"v":198450},{"d":"1995-06-27","o":16.61,"h":16.67,"l":16.56,"c":16.56,"v":90900},{"d":"1995-06-28","o":16.5,"h":16.67,"l":16.5,"c":16.61,"v":221400},{"d":"1995-06-29","o":16.61,"h":16.61,"l":16.44,"c":16.5,"v":186075},{"d":"1995-06-30","o":16.44,"h":16.61,"l":16.39,"c":16.56,"v":464850},{"d":"1995-07-03","o":16.44,"h":16.56,"l":16.33,"c":16.56,"v":76050},{"d":"1995-07-05","o":16.5,"h":16.56,"l":16.22,"c":16.28,"v":583650},{"d":"1995-07-06","o":16.28,"h":16.44,"l":16.17,"c":16.44,"v":376650},{"d":"1995-07-07","o":16.44,"h":16.67,"l":16.33,"c":16.33,"v":255150},{"d":"1995-07-10","o":16.28,"h":16.61,"l":16.28,"c":16.39,"v":124875},{"d":"1995-07-11","o":16.39,"h":16.89,"l":16.39,"c":16.83,"v":222975},{"d":"1995-07-12","o":16.83,"h":16.89,"l":16.72,"c":16.89,"v":155700},{"d":"1995-07-13","o":16.89,"h":17.17,"l":16.72,"c":17,"v":332100},{"d":"1995-07-14","o":16.89,"h":17.22,"l":16.89,"c":17.22,"v":153675},{"d":"1995-07-17","o":17.11,"h":17.28,"l":17.11,"c":17.11,"v":207225},{"d":"1995-07-18","o":17.11,"h":17.17,"l":16.83,"c":16.83,"v":141525},{"d":"1995-07-19","o":16.72,"h":16.94,"l":16.5,"c":16.72,"v":143325},{"d":"1995-07-20","o":16.72,"h":16.72,"l":16.61,"c":16.61,"v":105300},{"d":"1995-07-21","o":16.89,"h":16.94,"l":16.5,"c":16.56,"v":105300},{"d":"1995-07-24","o":16.56,"h":16.67,"l":16.44,"c":16.56,"v":119250},{"d":"1995-07-25","o":16.56,"h":17.06,"l":16.5,"c":16.89,"v":142875},{"d":"1995-07-26","o":17,"h":17.17,"l":16.89,"c":17.06,"v":244350},{"d":"1995-07-27","o":17.06,"h":17.33,"l":17,"c":17.28,"v":442350},{"d":"1995-07-28","o":17.11,"h":17.11,"l":16.78,"c":16.89,"v":158625},{"d":"1995-07-31","o":16.89,"h":16.89,"l":16.67,"c":16.89,"v":198225},{"d":"1995-08-01","o":16.11,"h":16.89,"l":16.11,"c":16.72,"v":700650},{"d":"1995-08-02","o":16.72,"h":16.94,"l":16.72,"c":16.78,"v":236925},{"d":"1995-08-03","o":16.72,"h":16.94,"l":16.67,"c":16.94,"v":100125},{"d":"1995-08-04","o":16.89,"h":16.94,"l":16.72,"c":16.72,"v":152550},{"d":"1995-08-07","o":16.72,"h":16.83,"l":16.67,"c":16.78,"v":168525},{"d":"1995-08-08","o":16.83,"h":16.83,"l":16.61,"c":16.72,"v":226350},{"d":"1995-08-09","o":16.67,"h":16.78,"l":16.5,"c":16.56,"v":87300},{"d":"1995-08-10","o":16.56,"h":16.72,"l":16.56,"c":16.61,"v":935775},{"d":"1995-08-11","o":16.61,"h":16.61,"l":16.44,"c":16.5,"v":73575},{"d":"1995-08-14","o":16.56,"h":16.78,"l":16.5,"c":16.72,"v":105750},{"d":"1995-08-15","o":16.78,"h":16.78,"l":16.56,"c":16.61,"v":187650},{"d":"1995-08-16","o":16.61,"h":16.78,"l":16.56,"c":16.61,"v":103275},{"d":"1995-08-17","o":16.56,"h":16.67,"l":16.5,"c":16.61,"v":175950},{"d":"1995-08-18","o":16.56,"h":16.72,"l":16.5,"c":16.5,"v":82350},{"d":"1995-08-21","o":16.5,"h":16.78,"l":16.5,"c":16.67,"v":424350},{"d":"1995-08-22","o":16.67,"h":16.67,"l":16.5,"c":16.67,"v":404325},{"d":"1995-08-23","o":16.56,"h":16.67,"l":16.5,"c":16.61,"v":41400},{"d":"1995-08-24","o":16.61,"h":16.72,"l":16.61,"c":16.72,"v":236925},{"d":"1995-08-25","o":16.67,"h":16.89,"l":16.67,"c":16.89,"v":125325},{"d":"1995-08-28","o":16.89,"h":17.17,"l":16.89,"c":16.94,"v":463275},{"d":"1995-08-29","o":16.94,"h":17.17,"l":16.89,"c":17.17,"v":371700},{"d":"1995-08-30","o":17.17,"h":17.17,"l":17.11,"c":17.17,"v":81000},{"d":"1995-08-31","o":17.17,"h":17.33,"l":17.11,"c":17.33,"v":267075},{"d":"1995-09-01","o":17.28,"h":17.33,"l":17,"c":17.28,"v":462375},{"d":"1995-09-05","o":17.39,"h":17.44,"l":17.17,"c":17.39,"v":136575},{"d":"1995-09-06","o":17.39,"h":17.61,"l":17.39,"c":17.5,"v":389025},{"d":"1995-09-07","o":17.5,"h":17.61,"l":17.44,"c":17.61,"v":182475},{"d":"1995-09-08","o":17.67,"h":17.78,"l":17.61,"c":17.67,"v":350100},{"d":"1995-09-11","o":17.72,"h":17.78,"l":17.67,"c":17.72,"v":320850},{"d":"1995-09-12","o":17.72,"h":17.94,"l":17.72,"c":17.72,"v":45900},{"d":"1995-09-13","o":17.78,"h":17.78,"l":17.67,"c":17.72,"v":440775},{"d":"1995-09-14","o":17.78,"h":17.89,"l":17.67,"c":17.89,"v":281250},{"d":"1995-09-15","o":17.78,"h":17.89,"l":17.61,"c":17.67,"v":537525},{"d":"1995-09-18","o":17.67,"h":17.83,"l":17.56,"c":17.83,"v":278325},{"d":"1995-09-19","o":17.83,"h":17.83,"l":17.67,"c":17.72,"v":241200},{"d":"1995-09-20","o":17.67,"h":17.72,"l":17.56,"c":17.67,"v":102825},{"d":"1995-09-21","o":17.61,"h":17.67,"l":17.5,"c":17.67,"v":190125},{"d":"1995-09-22","o":17.61,"h":17.61,"l":17.44,"c":17.61,"v":83250},{"d":"1995-09-25","o":17.5,"h":17.56,"l":17.39,"c":17.56,"v":141975},{"d":"1995-09-26","o":17.44,"h":17.61,"l":17.44,"c":17.5,"v":388125},{"d":"1995-09-27","o":17.61,"h":18.56,"l":17.61,"c":18.39,"v":1414575},{"d":"1995-09-28","o":18.44,"h":18.44,"l":18.06,"c":18.22,"v":414000},{"d":"1995-09-29","o":18.28,"h":18.33,"l":18.17,"c":18.17,"v":521775},{"d":"1995-10-02","o":18.17,"h":18.33,"l":18.17,"c":18.17,"v":305775},{"d":"1995-10-03","o":18.17,"h":18.44,"l":18.17,"c":18.39,"v":206550},{"d":"1995-10-04","o":18.33,"h":18.89,"l":18.33,"c":18.83,"v":420300},{"d":"1995-10-05","o":19,"h":19.06,"l":18.89,"c":19,"v":518175},{"d":"1995-10-06","o":19,"h":19.33,"l":19,"c":19.28,"v":432450},{"d":"1995-10-09","o":19.28,"h":19.5,"l":19.28,"c":19.44,"v":397125},{"d":"1995-10-10","o":19.39,"h":19.39,"l":18.89,"c":18.94,"v":453825},{"d":"1995-10-11","o":18.94,"h":19.33,"l":18.94,"c":19.28,"v":684225},{"d":"1995-10-12","o":19.22,"h":19.28,"l":19,"c":19,"v":1496925},{"d":"1995-10-13","o":18.94,"h":19.28,"l":18.94,"c":19.17,"v":210600},{"d":"1995-10-16","o":19.17,"h":19.22,"l":19.17,"c":19.22,"v":145575},{"d":"1995-10-17","o":19.22,"h":19.33,"l":19.17,"c":19.33,"v":719550},{"d":"1995-10-18","o":19.33,"h":19.39,"l":19.28,"c":19.33,"v":146475},{"d":"1995-10-19","o":19.33,"h":19.33,"l":19.06,"c":19.11,"v":286425},{"d":"1995-10-20","o":19.06,"h":19.06,"l":18.89,"c":19.06,"v":301050},{"d":"1995-10-23","o":19,"h":19.06,"l":19,"c":19,"v":317475},{"d":"1995-10-24","o":19.06,"h":19.11,"l":18.67,"c":18.78,"v":398700},{"d":"1995-10-25","o":18.72,"h":18.83,"l":18.44,"c":18.56,"v":467775},{"d":"1995-10-26","o":18.44,"h":18.5,"l":18,"c":18.28,"v":294525},{"d":"1995-10-27","o":18.22,"h":18.33,"l":18.17,"c":18.33,"v":180225},{"d":"1995-10-30","o":18.33,"h":18.33,"l":18.11,"c":18.28,"v":281250},{"d":"1995-10-31","o":18.22,"h":18.39,"l":18.11,"c":18.28,"v":326025},{"d":"1995-11-01","o":18.44,"h":18.61,"l":18.44,"c":18.5,"v":172800},{"d":"1995-11-02","o":18.67,"h":19.06,"l":18.67,"c":19,"v":425250},{"d":"1995-11-03","o":19.06,"h":19.56,"l":18.94,"c":19.56,"v":308025},{"d":"1995-11-06","o":19.67,"h":20.11,"l":19.67,"c":20,"v":782550},{"d":"1995-11-07","o":19.89,"h":19.94,"l":19.56,"c":19.56,"v":581625},{"d":"1995-11-08","o":19.56,"h":19.94,"l":19.56,"c":19.89,"v":795375},{"d":"1995-11-09","o":20,"h":20.11,"l":20,"c":20.11,"v":735075},{"d":"1995-11-10","o":20.17,"h":20.56,"l":20.11,"c":20.56,"v":423225},{"d":"1995-11-13","o":20.56,"h":20.72,"l":20.39,"c":20.44,"v":498375},{"d":"1995-11-14","o":20.39,"h":20.44,"l":20.22,"c":20.28,"v":279000},{"d":"1995-11-15","o":20.17,"h":20.28,"l":19.83,"c":19.89,"v":413775},{"d":"1995-11-16","o":19.94,"h":20.22,"l":19.83,"c":20.06,"v":624600},{"d":"1995-11-17","o":20,"h":20.17,"l":20,"c":20.11,"v":464175},{"d":"1995-11-20","o":20.17,"h":20.39,"l":20.11,"c":20.28,"v":257400},{"d":"1995-11-21","o":20.28,"h":20.5,"l":20.28,"c":20.44,"v":446175},{"d":"1995-11-22","o":20.44,"h":20.44,"l":20.22,"c":20.33,"v":531450},{"d":"1995-11-24","o":20.33,"h":20.33,"l":20.28,"c":20.33,"v":160650},{"d":"1995-11-27","o":20.33,"h":20.78,"l":20.28,"c":20.78,"v":529200},{"d":"1995-11-28","o":20.78,"h":20.78,"l":20.44,"c":20.67,"v":328950},{"d":"1995-11-29","o":20.67,"h":21.22,"l":20.67,"c":21.11,"v":413550},{"d":"1995-11-30","o":21.11,"h":21.11,"l":20.78,"c":20.94,"v":308475},{"d":"1995-12-01","o":21,"h":21.44,"l":20.89,"c":21.33,"v":219600},{"d":"1995-12-04","o":21.39,"h":21.78,"l":21.39,"c":21.67,"v":292950},{"d":"1995-12-05","o":21.56,"h":22.17,"l":21.44,"c":22,"v":251550},{"d":"1995-12-06","o":22.11,"h":22.56,"l":22.11,"c":22.33,"v":331875},{"d":"1995-12-07","o":22.22,"h":22.33,"l":22.17,"c":22.17,"v":385875},{"d":"1995-12-08","o":22.17,"h":22.61,"l":22.17,"c":22.39,"v":248400},{"d":"1995-12-11","o":22.33,"h":22.33,"l":22.06,"c":22.11,"v":245700},{"d":"1995-12-12","o":21.94,"h":21.94,"l":21.72,"c":21.89,"v":280800},{"d":"1995-12-13","o":21.78,"h":22.17,"l":21.78,"c":22.17,"v":492975},{"d":"1995-12-14","o":22.06,"h":22.28,"l":21.89,"c":21.89,"v":485100},{"d":"1995-12-15","o":21.94,"h":22.44,"l":21.89,"c":22.44,"v":432450},{"d":"1995-12-18","o":22.28,"h":22.28,"l":21.67,"c":21.83,"v":231975},{"d":"1995-12-19","o":21.78,"h":22.11,"l":21.78,"c":22.11,"v":366975},{"d":"1995-12-20","o":22.22,"h":22.39,"l":22.11,"c":22.39,"v":276525},{"d":"1995-12-21","o":22.39,"h":22.5,"l":22.28,"c":22.39,"v":170775},{"d":"1995-12-22","o":22.28,"h":22.39,"l":22.17,"c":22.22,"v":159525},{"d":"1995-12-26","o":22.44,"h":22.56,"l":22.17,"c":22.22,"v":156825},{"d":"1995-12-27","o":22.33,"h":22.33,"l":22.11,"c":22.17,"v":525375},{"d":"1995-12-28","o":22.17,"h":22.22,"l":22.06,"c":22.17,"v":765225},{"d":"1995-12-29","o":22.11,"h":22.17,"l":22.06,"c":22.17,"v":468225},{"d":"1996-01-02","o":21.78,"h":22.44,"l":21.72,"c":22.44,"v":382500},{"d":"1996-01-03","o":22.33,"h":22.44,"l":22.11,"c":22.22,"v":628200},{"d":"1996-01-04","o":22.22,"h":22.33,"l":21.67,"c":21.94,"v":442125},{"d":"1996-01-05","o":21.78,"h":22.72,"l":21.61,"c":22.67,"v":491400},{"d":"1996-01-08","o":22.61,"h":22.67,"l":22.33,"c":22.61,"v":295425},{"d":"1996-01-09","o":22.56,"h":22.83,"l":22.56,"c":22.83,"v":412200},{"d":"1996-01-10","o":22.72,"h":22.83,"l":22.11,"c":22.11,"v":328500},{"d":"1996-01-11","o":22.17,"h":22.5,"l":22.17,"c":22.44,"v":281700},{"d":"1996-01-12","o":22.39,"h":22.89,"l":22.39,"c":22.72,"v":416250},{"d":"1996-01-15","o":22.78,"h":23.17,"l":22.78,"c":23.17,"v":635850},{"d":"1996-01-16","o":23.39,"h":23.39,"l":23.06,"c":23.11,"v":698850},{"d":"1996-01-17","o":23.11,"h":23.5,"l":23.11,"c":23.5,"v":339750},{"d":"1996-01-18","o":23.61,"h":23.72,"l":23.39,"c":23.39,"v":131400},{"d":"1996-01-19","o":23.22,"h":23.5,"l":23,"c":23.11,"v":407700},{"d":"1996-01-22","o":23.22,"h":23.28,"l":23.11,"c":23.11,"v":711450},{"d":"1996-01-23","o":23.17,"h":23.17,"l":23,"c":23.06,"v":334800},{"d":"1996-01-24","o":23.06,"h":23.33,"l":23.06,"c":23.06,"v":523125},{"d":"1996-01-25","o":23.06,"h":23.06,"l":22.78,"c":23,"v":721125},{"d":"1996-01-26","o":22.94,"h":23.39,"l":22.94,"c":23.39,"v":425475},{"d":"1996-01-29","o":23.39,"h":23.5,"l":23.22,"c":23.5,"v":130725},{"d":"1996-01-30","o":23.5,"h":23.72,"l":23.44,"c":23.72,"v":142425},{"d":"1996-01-31","o":23.78,"h":24.33,"l":23.78,"c":24.17,"v":373275},{"d":"1996-02-01","o":24.22,"h":24.22,"l":23.94,"c":24.17,"v":292950},{"d":"1996-02-02","o":24.06,"h":24.44,"l":24,"c":24.22,"v":310275},{"d":"1996-02-05","o":24.17,"h":24.56,"l":24.06,"c":24.56,"v":158175},{"d":"1996-02-06","o":24.22,"h":24.56,"l":24.06,"c":24.44,"v":186075},{"d":"1996-02-07","o":24.44,"h":24.61,"l":24.39,"c":24.44,"v":267300},{"d":"1996-02-08","o":24.39,"h":24.44,"l":24.22,"c":24.28,"v":362700},{"d":"1996-02-09","o":24.33,"h":24.33,"l":24.06,"c":24.22,"v":253125},{"d":"1996-02-12","o":24.17,"h":24.5,"l":24.17,"c":24.5,"v":397575},{"d":"1996-02-13","o":24.39,"h":24.5,"l":24.28,"c":24.5,"v":598500},{"d":"1996-02-14","o":24.5,"h":24.56,"l":24.33,"c":24.39,"v":140175},{"d":"1996-02-15","o":24.33,"h":24.39,"l":24,"c":24.33,"v":194850},{"d":"1996-02-16","o":24.33,"h":24.33,"l":24.17,"c":24.17,"v":72225},{"d":"1996-02-20","o":24.11,"h":24.11,"l":23.11,"c":23.17,"v":425025},{"d":"1996-02-21","o":23.22,"h":23.72,"l":23.22,"c":23.56,"v":250200},{"d":"1996-02-22","o":23.67,"h":24,"l":23.67,"c":23.67,"v":197550},{"d":"1996-02-23","o":23.56,"h":23.94,"l":23.5,"c":23.94,"v":496575},{"d":"1996-02-26","o":24,"h":24,"l":23.78,"c":23.78,"v":366975},{"d":"1996-02-27","o":23.83,"h":23.83,"l":23.39,"c":23.39,"v":388575},{"d":"1996-02-28","o":23.44,"h":23.67,"l":23.39,"c":23.56,"v":704250},{"d":"1996-02-29","o":23.5,"h":23.56,"l":23.11,"c":23.11,"v":501300},{"d":"1996-03-01","o":23.22,"h":23.44,"l":23.22,"c":23.28,"v":377100},{"d":"1996-03-04","o":23.33,"h":23.72,"l":23.33,"c":23.72,"v":352125},{"d":"1996-03-05","o":23.67,"h":23.72,"l":23.22,"c":23.39,"v":196650},{"d":"1996-03-06","o":23.33,"h":23.5,"l":23.28,"c":23.44,"v":360000},{"d":"1996-03-07","o":23.33,"h":23.39,"l":23.17,"c":23.22,"v":294750},{"d":"1996-03-08","o":23.11,"h":23.39,"l":22.78,"c":23,"v":561150},{"d":"1996-03-11","o":22.89,"h":23.11,"l":22.67,"c":22.67,"v":422550},{"d":"1996-03-12","o":22.67,"h":22.72,"l":22.11,"c":22.28,"v":577125},{"d":"1996-03-13","o":22.39,"h":22.94,"l":22.39,"c":22.89,"v":395775},{"d":"1996-03-14","o":22.94,"h":22.94,"l":22.83,"c":22.89,"v":671175},{"d":"1996-03-15","o":22.89,"h":23.22,"l":22.72,"c":23.11,"v":411300},{"d":"1996-03-18","o":23.17,"h":23.5,"l":23.17,"c":23.5,"v":222975},{"d":"1996-03-19","o":23.56,"h":23.61,"l":23.28,"c":23.33,"v":223200},{"d":"1996-03-20","o":23.22,"h":23.5,"l":23.17,"c":23.39,"v":236700},{"d":"1996-03-21","o":23.5,"h":23.56,"l":23.28,"c":23.44,"v":143775},{"d":"1996-03-22","o":23.5,"h":23.56,"l":23.28,"c":23.5,"v":110700},{"d":"1996-03-25","o":23.39,"h":23.5,"l":23.39,"c":23.44,"v":73350},{"d":"1996-03-26","o":23.56,"h":24,"l":23.5,"c":23.78,"v":336375},{"d":"1996-03-27","o":23.89,"h":23.89,"l":23.56,"c":23.61,"v":118350},{"d":"1996-03-28","o":23.56,"h":23.56,"l":23.28,"c":23.33,"v":176850},{"d":"1996-03-29","o":23.44,"h":23.44,"l":22.89,"c":23,"v":715500},{"d":"1996-04-01","o":22.94,"h":23.44,"l":22.94,"c":23.44,"v":191250},{"d":"1996-04-02","o":23.33,"h":23.33,"l":23.06,"c":23.33,"v":235800},{"d":"1996-04-03","o":23.28,"h":23.28,"l":23.11,"c":23.11,"v":288000},{"d":"1996-04-04","o":23.17,"h":23.22,"l":23.11,"c":23.11,"v":252450},{"d":"1996-04-08","o":23,"h":23,"l":22.56,"c":22.72,"v":365175},{"d":"1996-04-09","o":22.72,"h":23,"l":22.61,"c":23,"v":389925},{"d":"1996-04-10","o":22.94,"h":23.17,"l":22.89,"c":23.17,"v":207000},{"d":"1996-04-11","o":23.17,"h":23.22,"l":22.83,"c":22.94,"v":348300},{"d":"1996-04-12","o":22.94,"h":23.28,"l":22.94,"c":23.22,"v":159750},{"d":"1996-04-15","o":23.22,"h":23.22,"l":23.11,"c":23.11,"v":150525},{"d":"1996-04-16","o":23.22,"h":23.22,"l":23,"c":23.06,"v":282825},{"d":"1996-04-17","o":23.06,"h":23.06,"l":22.78,"c":22.83,"v":125100},{"d":"1996-04-18","o":23.72,"h":23.83,"l":23.72,"c":23.83,"v":1597500},{"d":"1996-04-19","o":23.94,"h":24.33,"l":23.94,"c":24.33,"v":1188675},{"d":"1996-04-22","o":24.33,"h":24.89,"l":23.78,"c":24.22,"v":9823050},{"d":"1996-04-23","o":24.22,"h":24.33,"l":24.06,"c":24.22,"v":1080000},{"d":"1996-04-24","o":24.22,"h":24.22,"l":23.78,"c":24,"v":1335150},{"d":"1996-04-25","o":23.89,"h":24,"l":23.89,"c":24,"v":983250},{"d":"1996-04-26","o":23.94,"h":24.06,"l":23.89,"c":24,"v":828450},{"d":"1996-04-29","o":24,"h":24.06,"l":23.89,"c":24.06,"v":322425},{"d":"1996-04-30","o":23.89,"h":23.94,"l":23.72,"c":23.83,"v":499500},{"d":"1996-05-01","o":23.83,"h":23.94,"l":23.78,"c":23.83,"v":309375},{"d":"1996-05-02","o":23.78,"h":23.89,"l":23.44,"c":23.5,"v":337050},{"d":"1996-05-03","o":23.5,"h":23.56,"l":23.39,"c":23.44,"v":200925},{"d":"1996-05-06","o":23.39,"h":23.44,"l":23.28,"c":23.33,"v":180675},{"d":"1996-05-07","o":23.22,"h":23.22,"l":23,"c":23.22,"v":538875},{"d":"1996-05-08","o":23.17,"h":23.56,"l":23.06,"c":23.56,"v":282375},{"d":"1996-05-09","o":23.56,"h":23.61,"l":23.17,"c":23.22,"v":344025},{"d":"1996-05-10","o":23.44,"h":23.56,"l":23.33,"c":23.5,"v":344250},{"d":"1996-05-13","o":23.5,"h":23.5,"l":23.33,"c":23.5,"v":221850},{"d":"1996-05-14","o":23.61,"h":23.83,"l":23.56,"c":23.78,"v":285300},{"d":"1996-05-15","o":23.72,"h":23.72,"l":23.5,"c":23.5,"v":515250},{"d":"1996-05-16","o":23.5,"h":23.61,"l":23.5,"c":23.56,"v":157050},{"d":"1996-05-17","o":23.39,"h":23.44,"l":23.28,"c":23.28,"v":478800},{"d":"1996-05-20","o":23.22,"h":23.28,"l":23.17,"c":23.28,"v":349425},{"d":"1996-05-21","o":23.28,"h":23.33,"l":23.11,"c":23.17,"v":661725},{"d":"1996-05-22","o":23.17,"h":23.17,"l":22.94,"c":23,"v":289800},{"d":"1996-05-23","o":23.11,"h":23.11,"l":22.78,"c":22.78,"v":333900},{"d":"1996-05-24","o":22.78,"h":22.78,"l":22.39,"c":22.67,"v":504000},{"d":"1996-05-28","o":22.78,"h":22.78,"l":22.22,"c":22.56,"v":447075},{"d":"1996-05-29","o":22.5,"h":22.89,"l":22.44,"c":22.67,"v":854775},{"d":"1996-05-30","o":22.67,"h":22.67,"l":22.33,"c":22.44,"v":678375},{"d":"1996-05-31","o":22.61,"h":22.67,"l":22.33,"c":22.39,"v":414675},{"d":"1996-06-03","o":22.28,"h":22.5,"l":22.22,"c":22.5,"v":187650},{"d":"1996-06-04","o":22.67,"h":23.11,"l":22.61,"c":23.06,"v":917325},{"d":"1996-06-05","o":23,"h":23.11,"l":22.94,"c":23.06,"v":504900},{"d":"1996-06-06","o":23.06,"h":23.06,"l":23,"c":23.06,"v":258525},{"d":"1996-06-07","o":22.94,"h":22.94,"l":22.56,"c":22.83,"v":628650},{"d":"1996-06-10","o":22.83,"h":22.83,"l":22.5,"c":22.61,"v":224325},{"d":"1996-06-11","o":22.67,"h":22.89,"l":22.67,"c":22.72,"v":492975},{"d":"1996-06-12","o":22.67,"h":22.72,"l":22.5,"c":22.5,"v":318600},{"d":"1996-06-13","o":22.5,"h":22.5,"l":22.28,"c":22.33,"v":280125},{"d":"1996-06-14","o":22.33,"h":22.44,"l":22.28,"c":22.44,"v":567900},{"d":"1996-06-17","o":22.44,"h":22.72,"l":22.44,"c":22.56,"v":420525},{"d":"1996-06-18","o":22.61,"h":22.78,"l":22.5,"c":22.56,"v":370800},{"d":"1996-06-19","o":22.56,"h":23,"l":22.56,"c":22.67,"v":158175},{"d":"1996-06-20","o":22.78,"h":22.89,"l":22.33,"c":22.5,"v":248175},{"d":"1996-06-21","o":22.61,"h":22.94,"l":22.5,"c":22.72,"v":497025},{"d":"1996-06-24","o":22.83,"h":22.83,"l":22.44,"c":22.56,"v":455625},{"d":"1996-06-25","o":22.56,"h":22.56,"l":22.17,"c":22.39,"v":482175},{"d":"1996-06-26","o":22.33,"h":22.61,"l":22.33,"c":22.39,"v":573075},{"d":"1996-06-27","o":22.28,"h":22.61,"l":22.17,"c":22.56,"v":268650},{"d":"1996-06-28","o":22.61,"h":23,"l":22.56,"c":22.56,"v":160425},{"d":"1996-07-01","o":22.61,"h":23.28,"l":22.61,"c":23.17,"v":277650},{"d":"1996-07-02","o":23.17,"h":23.28,"l":22.94,"c":23.06,"v":274500},{"d":"1996-07-03","o":23,"h":23.28,"l":22.89,"c":23.17,"v":95625},{"d":"1996-07-05","o":22.89,"h":22.89,"l":22.33,"c":22.39,"v":104850},{"d":"1996-07-08","o":22.33,"h":22.44,"l":22.17,"c":22.28,"v":212850},{"d":"1996-07-09","o":22.28,"h":22.39,"l":22.22,"c":22.22,"v":262575},{"d":"1996-07-10","o":22.28,"h":22.56,"l":22.22,"c":22.44,"v":230400},{"d":"1996-07-11","o":22.44,"h":22.56,"l":22.28,"c":22.39,"v":244350},{"d":"1996-07-12","o":22.17,"h":22.33,"l":21.94,"c":22.17,"v":309150},{"d":"1996-07-15","o":22.22,"h":22.44,"l":22,"c":22.28,"v":2085975},{"d":"1996-07-16","o":22.28,"h":22.28,"l":21.17,"c":22.06,"v":2050200},{"d":"1996-07-17","o":22.17,"h":22.33,"l":21.61,"c":21.83,"v":264150},{"d":"1996-07-18","o":21.89,"h":22.56,"l":21.67,"c":22.06,"v":321975},{"d":"1996-07-19","o":22.11,"h":22.17,"l":21.72,"c":21.89,"v":326475},{"d":"1996-07-22","o":21.78,"h":22.11,"l":21.56,"c":21.72,"v":241650},{"d":"1996-07-23","o":21.22,"h":21.72,"l":21.22,"c":21.5,"v":419625},{"d":"1996-07-24","o":21.39,"h":21.67,"l":21.22,"c":21.56,"v":584550},{"d":"1996-07-25","o":21.61,"h":21.61,"l":21.33,"c":21.5,"v":285075},{"d":"1996-07-26","o":21.67,"h":21.72,"l":21.56,"c":21.67,"v":145800},{"d":"1996-07-29","o":21.67,"h":21.78,"l":21.28,"c":21.39,"v":145575},{"d":"1996-07-30","o":21.33,"h":21.5,"l":21.11,"c":21.5,"v":144675},{"d":"1996-07-31","o":21.39,"h":21.61,"l":21.33,"c":21.61,"v":99675},{"d":"1996-08-01","o":21.56,"h":21.94,"l":21.5,"c":21.78,"v":175725},{"d":"1996-08-02","o":21.89,"h":22.22,"l":21.83,"c":22,"v":199575},{"d":"1996-08-05","o":22.11,"h":22.17,"l":21.67,"c":21.78,"v":157950},{"d":"1996-08-06","o":21.67,"h":21.67,"l":21.28,"c":21.61,"v":245925},{"d":"1996-08-07","o":21.61,"h":21.78,"l":21.33,"c":21.72,"v":229050},{"d":"1996-08-08","o":21.72,"h":21.72,"l":21.39,"c":21.56,"v":251100},{"d":"1996-08-09","o":21.67,"h":21.78,"l":21.44,"c":21.56,"v":244350},{"d":"1996-08-12","o":21.5,"h":21.56,"l":21.33,"c":21.5,"v":352125},{"d":"1996-08-13","o":21.5,"h":21.5,"l":21.33,"c":21.33,"v":88200},{"d":"1996-08-14","o":21.33,"h":21.56,"l":21.28,"c":21.44,"v":233325},{"d":"1996-08-15","o":21.44,"h":21.56,"l":21.22,"c":21.22,"v":126675},{"d":"1996-08-16","o":21.28,"h":21.67,"l":21.22,"c":21.5,"v":182925},{"d":"1996-08-19","o":21.56,"h":21.61,"l":21.39,"c":21.56,"v":135675},{"d":"1996-08-20","o":21.56,"h":21.89,"l":21.56,"c":21.83,"v":333450},{"d":"1996-08-21","o":21.89,"h":21.94,"l":21.5,"c":21.72,"v":379800},{"d":"1996-08-22","o":21.61,"h":21.72,"l":21.39,"c":21.72,"v":299025},{"d":"1996-08-23","o":21.67,"h":21.67,"l":21.56,"c":21.56,"v":273375},{"d":"1996-08-26","o":21.56,"h":21.78,"l":21.56,"c":21.78,"v":241425},{"d":"1996-08-27","o":21.78,"h":22.11,"l":21.72,"c":22.11,"v":367875},{"d":"1996-08-28","o":22.17,"h":22.72,"l":22.17,"c":22.72,"v":627075},{"d":"1996-08-29","o":22.67,"h":22.67,"l":22.39,"c":22.5,"v":571050},{"d":"1996-08-30","o":22.5,"h":22.56,"l":22.44,"c":22.44,"v":186975},{"d":"1996-09-03","o":22.28,"h":22.44,"l":22.17,"c":22.22,"v":361125},{"d":"1996-09-04","o":22.22,"h":22.33,"l":22.17,"c":22.28,"v":187875},{"d":"1996-09-05","o":22.17,"h":22.17,"l":21.72,"c":21.72,"v":221175},{"d":"1996-09-06","o":21.72,"h":22.56,"l":21.72,"c":22.22,"v":316350},{"d":"1996-09-09","o":22.33,"h":22.89,"l":22.33,"c":22.89,"v":399825},{"d":"1996-09-10","o":22.78,"h":23,"l":22.61,"c":22.78,"v":200025},{"d":"1996-09-11","o":22.78,"h":23,"l":22.67,"c":23,"v":251100},{"d":"1996-09-12","o":23,"h":23.33,"l":23,"c":23.17,"v":97200},{"d":"1996-09-13","o":23.39,"h":23.67,"l":23.33,"c":23.67,"v":260775},{"d":"1996-09-16","o":23.78,"h":24.11,"l":23.72,"c":23.72,"v":279225},{"d":"1996-09-17","o":23.78,"h":23.78,"l":23.56,"c":23.61,"v":174150},{"d":"1996-09-18","o":23.61,"h":23.67,"l":23.5,"c":23.56,"v":182925},{"d":"1996-09-19","o":23.56,"h":23.72,"l":23.5,"c":23.72,"v":103950},{"d":"1996-09-20","o":24.11,"h":24.11,"l":23.67,"c":23.78,"v":393525},{"d":"1996-09-23","o":23.78,"h":23.78,"l":23.56,"c":23.72,"v":312525},{"d":"1996-09-24","o":23.72,"h":23.83,"l":23.61,"c":23.67,"v":233550},{"d":"1996-09-25","o":23.78,"h":23.78,"l":23.56,"c":23.56,"v":372825},{"d":"1996-09-26","o":23.5,"h":23.83,"l":23.28,"c":23.67,"v":265275},{"d":"1996-09-27","o":23.67,"h":23.67,"l":23.39,"c":23.61,"v":157275},{"d":"1996-09-30","o":23.61,"h":24.22,"l":23.56,"c":24.11,"v":425925},{"d":"1996-10-01","o":24.11,"h":24.39,"l":24,"c":24.06,"v":231075},{"d":"1996-10-02","o":24.11,"h":24.33,"l":24.06,"c":24.22,"v":213075},{"d":"1996-10-03","o":24.17,"h":24.22,"l":24,"c":24.11,"v":92250},{"d":"1996-10-04","o":24.22,"h":24.67,"l":24.06,"c":24.56,"v":163350},{"d":"1996-10-07","o":24.67,"h":24.89,"l":24.44,"c":24.5,"v":202950},{"d":"1996-10-08","o":24.33,"h":24.67,"l":24.22,"c":24.44,"v":147600},{"d":"1996-10-09","o":24.5,"h":24.5,"l":24.06,"c":24.28,"v":213075},{"d":"1996-10-10","o":24.22,"h":24.28,"l":24.06,"c":24.22,"v":86625},{"d":"1996-10-11","o":24.33,"h":24.44,"l":24.28,"c":24.28,"v":170100},{"d":"1996-10-14","o":24.22,"h":24.61,"l":24.22,"c":24.56,"v":288450},{"d":"1996-10-15","o":24.44,"h":24.5,"l":24.33,"c":24.44,"v":1953450},{"d":"1996-10-16","o":24.5,"h":24.5,"l":24.22,"c":24.33,"v":1974375},{"d":"1996-10-17","o":24.28,"h":24.5,"l":24.22,"c":24.39,"v":526500},{"d":"1996-10-18","o":24.56,"h":24.83,"l":24.39,"c":24.83,"v":499500},{"d":"1996-10-21","o":24.89,"h":25.17,"l":24.83,"c":24.89,"v":314775},{"d":"1996-10-22","o":24.94,"h":24.94,"l":24.39,"c":24.44,"v":297900},{"d":"1996-10-23","o":24.28,"h":24.61,"l":24.17,"c":24.56,"v":291150},{"d":"1996-10-24","o":24.44,"h":24.61,"l":24.44,"c":24.56,"v":181350},{"d":"1996-10-25","o":24.5,"h":24.89,"l":24.5,"c":24.83,"v":166950},{"d":"1996-10-28","o":25.17,"h":25.22,"l":24.89,"c":25,"v":364950},{"d":"1996-10-29","o":25,"h":25.06,"l":24.67,"c":24.89,"v":338850},{"d":"1996-10-30","o":25,"h":25.28,"l":24.89,"c":25.22,"v":217800},{"d":"1996-10-31","o":25.44,"h":25.78,"l":25.39,"c":25.67,"v":642375},{"d":"1996-11-01","o":25.78,"h":26,"l":25.5,"c":25.61,"v":308925},{"d":"1996-11-04","o":25.67,"h":25.83,"l":25.39,"c":25.83,"v":291825},{"d":"1996-11-05","o":25.67,"h":25.78,"l":25.28,"c":25.33,"v":469350},{"d":"1996-11-06","o":25.22,"h":25.83,"l":24.89,"c":25.83,"v":614475},{"d":"1996-11-07","o":26,"h":26.22,"l":25.67,"c":25.72,"v":428175},{"d":"1996-11-08","o":25.83,"h":25.89,"l":25.61,"c":25.78,"v":481050},{"d":"1996-11-11","o":25.78,"h":26.11,"l":25.72,"c":26.11,"v":295650},{"d":"1996-11-12","o":26.11,"h":26.44,"l":26.11,"c":26.28,"v":414450},{"d":"1996-11-13","o":26.33,"h":26.39,"l":26.22,"c":26.39,"v":434250},{"d":"1996-11-14","o":26.33,"h":26.72,"l":26.33,"c":26.56,"v":603225},{"d":"1996-11-15","o":27,"h":27,"l":26.56,"c":26.78,"v":634950},{"d":"1996-11-18","o":26.78,"h":26.89,"l":26.67,"c":26.78,"v":333225},{"d":"1996-11-19","o":26.78,"h":27.06,"l":26.67,"c":26.72,"v":215550},{"d":"1996-11-20","o":26.72,"h":26.94,"l":26.56,"c":26.89,"v":348075},{"d":"1996-11-21","o":27,"h":27,"l":26.72,"c":26.89,"v":230175},{"d":"1996-11-22","o":26.83,"h":27.11,"l":26.83,"c":27.11,"v":233775},{"d":"1996-11-25","o":27.11,"h":27.44,"l":27.11,"c":27.22,"v":218475},{"d":"1996-11-26","o":27.33,"h":27.67,"l":27.06,"c":27.22,"v":320850},{"d":"1996-11-27","o":27.22,"h":27.28,"l":27.06,"c":27.11,"v":180225},{"d":"1996-11-29","o":27.17,"h":27.17,"l":27,"c":27.06,"v":56250},{"d":"1996-12-02","o":27.11,"h":27.39,"l":26.89,"c":27.33,"v":190350},{"d":"1996-12-03","o":27.28,"h":27.44,"l":26.89,"c":26.94,"v":139950},{"d":"1996-12-04","o":26.78,"h":26.78,"l":26.22,"c":26.39,"v":289800},{"d":"1996-12-05","o":26.28,"h":26.28,"l":25.83,"c":25.94,"v":749250},{"d":"1996-12-06","o":25.61,"h":25.94,"l":25.39,"c":25.78,"v":272475},{"d":"1996-12-09","o":25.83,"h":25.83,"l":25.67,"c":25.72,"v":252675},{"d":"1996-12-10","o":25.83,"h":25.83,"l":25.56,"c":25.61,"v":163575},{"d":"1996-12-11","o":25.61,"h":26.17,"l":25.17,"c":26.17,"v":754200},{"d":"1996-12-12","o":26.89,"h":27.33,"l":26.44,"c":27.22,"v":1245375},{"d":"1996-12-13","o":27.17,"h":27.39,"l":26.78,"c":27,"v":771750},{"d":"1996-12-16","o":27.28,"h":28.33,"l":27.22,"c":28,"v":884025},{"d":"1996-12-17","o":27.89,"h":28.11,"l":27.5,"c":28,"v":618075},{"d":"1996-12-18","o":27.89,"h":28.22,"l":27.67,"c":27.94,"v":713925},{"d":"1996-12-19","o":28.06,"h":28.67,"l":27.94,"c":28.56,"v":553950},{"d":"1996-12-20","o":28.78,"h":28.78,"l":28.17,"c":28.33,"v":823950},{"d":"1996-12-23","o":28.33,"h":28.44,"l":28.22,"c":28.39,"v":392625},{"d":"1996-12-24","o":28.33,"h":28.44,"l":28.33,"c":28.44,"v":61200},{"d":"1996-12-26","o":28.39,"h":28.56,"l":28.17,"c":28.44,"v":419850},{"d":"1996-12-27","o":28.44,"h":28.44,"l":28.11,"c":28.17,"v":262125},{"d":"1996-12-30","o":28.17,"h":28.17,"l":28,"c":28.06,"v":190575},{"d":"1996-12-31","o":28.11,"h":28.11,"l":27.61,"c":27.61,"v":243900},{"d":"1997-01-02","o":27.67,"h":27.72,"l":27.06,"c":27.39,"v":340425},{"d":"1997-01-03","o":27.5,"h":27.67,"l":27.39,"c":27.61,"v":345825},{"d":"1997-01-06","o":27.56,"h":27.67,"l":27.22,"c":27.33,"v":353925},{"d":"1997-01-07","o":27.33,"h":27.67,"l":27.28,"c":27.67,"v":263025},{"d":"1997-01-08","o":27.72,"h":27.83,"l":27.44,"c":27.67,"v":310500},{"d":"1997-01-09","o":27.67,"h":27.83,"l":27.61,"c":27.72,"v":273375},{"d":"1997-01-10","o":27.5,"h":27.56,"l":27.22,"c":27.56,"v":245925},{"d":"1997-01-13","o":27.56,"h":28.11,"l":27.44,"c":28.11,"v":1225350},{"d":"1997-01-14","o":28.22,"h":28.28,"l":28.11,"c":28.22,"v":255150},{"d":"1997-01-15","o":28.22,"h":28.72,"l":28.22,"c":28.56,"v":602550},{"d":"1997-01-16","o":28.56,"h":28.56,"l":28.17,"c":28.28,"v":264600},{"d":"1997-01-17","o":28.28,"h":28.33,"l":28.11,"c":28.22,"v":482625},{"d":"1997-01-20","o":28.22,"h":28.44,"l":28.22,"c":28.39,"v":422100},{"d":"1997-01-21","o":28.44,"h":28.72,"l":28.22,"c":28.44,"v":350550},{"d":"1997-01-22","o":28.44,"h":28.72,"l":28.44,"c":28.72,"v":374175},{"d":"1997-01-23","o":28.83,"h":28.83,"l":28.39,"c":28.39,"v":305775},{"d":"1997-01-24","o":28.33,"h":28.61,"l":28.22,"c":28.5,"v":293400},{"d":"1997-01-27","o":28.39,"h":28.61,"l":28.28,"c":28.33,"v":335475},{"d":"1997-01-28","o":28.44,"h":28.61,"l":28.39,"c":28.44,"v":271575},{"d":"1997-01-29","o":28.44,"h":28.78,"l":28.44,"c":28.61,"v":631125},{"d":"1997-01-30","o":28.61,"h":28.78,"l":28.39,"c":28.72,"v":714375},{"d":"1997-01-31","o":28.83,"h":29.11,"l":28.61,"c":28.72,"v":379800},{"d":"1997-02-03","o":28.67,"h":28.67,"l":28.39,"c":28.5,"v":615150},{"d":"1997-02-04","o":28.39,"h":28.61,"l":27.56,"c":27.89,"v":1079100},{"d":"1997-02-05","o":27.89,"h":28.83,"l":27.89,"c":28.56,"v":566550},{"d":"1997-02-06","o":28.56,"h":28.56,"l":28,"c":28.5,"v":216450},{"d":"1997-02-07","o":28.39,"h":28.56,"l":28.28,"c":28.56,"v":216675},{"d":"1997-02-10","o":28.56,"h":28.64,"l":28.33,"c":28.39,"v":312525},{"d":"1997-02-11","o":28.44,"h":28.61,"l":28.28,"c":28.61,"v":259200},{"d":"1997-02-12","o":28.61,"h":28.67,"l":28.39,"c":28.67,"v":314550},{"d":"1997-02-13","o":28.61,"h":29.28,"l":28.44,"c":29.28,"v":315225},{"d":"1997-02-14","o":29.28,"h":29.28,"l":29.06,"c":29.06,"v":285075},{"d":"1997-02-18","o":29,"h":29.33,"l":29,"c":29.33,"v":285300},{"d":"1997-02-19","o":29.22,"h":29.28,"l":28.89,"c":28.94,"v":346050},{"d":"1997-02-20","o":28.83,"h":28.83,"l":28.11,"c":28.28,"v":404100},{"d":"1997-02-21","o":28.28,"h":28.61,"l":28.22,"c":28.44,"v":237150},{"d":"1997-02-24","o":28.5,"h":28.78,"l":28.44,"c":28.72,"v":209925},{"d":"1997-02-25","o":28.72,"h":28.78,"l":28.61,"c":28.78,"v":563850},{"d":"1997-02-26","o":28.72,"h":28.78,"l":28.33,"c":28.56,"v":533025},{"d":"1997-02-27","o":28.44,"h":28.56,"l":28.33,"c":28.39,"v":202725},{"d":"1997-02-28","o":28.28,"h":28.28,"l":28.11,"c":28.17,"v":204525},{"d":"1997-03-03","o":28.11,"h":28.22,"l":28,"c":28.17,"v":251325},{"d":"1997-03-04","o":28.11,"h":28.11,"l":27.83,"c":28,"v":290925},{"d":"1997-03-05","o":28,"h":28.5,"l":28,"c":28.5,"v":167400},{"d":"1997-03-06","o":28.61,"h":28.89,"l":28.44,"c":28.83,"v":551475},{"d":"1997-03-07","o":29.17,"h":29.78,"l":29.11,"c":29.5,"v":757350},{"d":"1997-03-10","o":29.5,"h":29.89,"l":29.28,"c":29.83,"v":365400},{"d":"1997-03-11","o":29.89,"h":29.89,"l":29.44,"c":29.56,"v":267975},{"d":"1997-03-12","o":29.56,"h":29.89,"l":29.5,"c":29.61,"v":513900},{"d":"1997-03-13","o":29.56,"h":29.56,"l":29,"c":29,"v":300150},{"d":"1997-03-14","o":28.94,"h":29.22,"l":28.89,"c":29.22,"v":352125},{"d":"1997-03-17","o":29.22,"h":29.39,"l":28.78,"c":29.17,"v":228150},{"d":"1997-03-18","o":29.06,"h":29.28,"l":28.83,"c":28.89,"v":404550},{"d":"1997-03-19","o":28.83,"h":29.28,"l":28.78,"c":28.89,"v":395775},{"d":"1997-03-20","o":28.94,"h":29,"l":28.83,"c":28.89,"v":366075},{"d":"1997-03-21","o":29.22,"h":29.22,"l":28.78,"c":28.83,"v":693000},{"d":"1997-03-24","o":28.89,"h":28.89,"l":28.78,"c":28.83,"v":416925},{"d":"1997-03-25","o":28.83,"h":29.06,"l":28.83,"c":29,"v":260775},{"d":"1997-03-26","o":29,"h":29,"l":28.67,"c":28.67,"v":194850},{"d":"1997-03-27","o":28.78,"h":28.78,"l":27.39,"c":27.5,"v":492750},{"d":"1997-03-31","o":27.5,"h":27.83,"l":27.17,"c":27.22,"v":578475},{"d":"1997-04-01","o":27.17,"h":27.5,"l":27.17,"c":27.5,"v":358875},{"d":"1997-04-02","o":27.5,"h":27.5,"l":27.06,"c":27.06,"v":285075},{"d":"1997-04-03","o":26.94,"h":27.33,"l":26.83,"c":27.22,"v":405225},{"d":"1997-04-04","o":27.11,"h":27.5,"l":27,"c":27.5,"v":396450},{"d":"1997-04-07","o":27.5,"h":27.89,"l":27.44,"c":27.83,"v":389475},{"d":"1997-04-08","o":27.83,"h":27.89,"l":27.61,"c":27.83,"v":165600},{"d":"1997-04-09","o":28,"h":28,"l":27.33,"c":27.39,"v":259200},{"d":"1997-04-10","o":27.33,"h":27.83,"l":27.28,"c":27.61,"v":348750},{"d":"1997-04-11","o":27.5,"h":27.5,"l":26.78,"c":27.11,"v":622575},{"d":"1997-04-14","o":27.06,"h":27.78,"l":26.94,"c":27.72,"v":450450},{"d":"1997-04-15","o":27.89,"h":28.11,"l":27.72,"c":27.94,"v":405225},{"d":"1997-04-16","o":27.89,"h":28.56,"l":27.83,"c":28.56,"v":421650},{"d":"1997-04-17","o":28.56,"h":28.61,"l":28.22,"c":28.39,"v":460125},{"d":"1997-04-18","o":28.5,"h":28.5,"l":28.28,"c":28.44,"v":544275},{"d":"1997-04-21","o":28.44,"h":28.56,"l":28.06,"c":28.17,"v":629325},{"d":"1997-04-22","o":28.39,"h":29.11,"l":28.33,"c":29.11,"v":571950},{"d":"1997-04-23","o":29.28,"h":29.39,"l":28.83,"c":29.06,"v":286200},{"d":"1997-04-24","o":29.06,"h":29.17,"l":28.44,"c":28.72,"v":179100},{"d":"1997-04-25","o":28.72,"h":28.89,"l":28.61,"c":28.72,"v":118350},{"d":"1997-04-28","o":28.72,"h":29.39,"l":28.72,"c":29.33,"v":178425},{"d":"1997-04-29","o":29.22,"h":29.61,"l":29.11,"c":29.5,"v":492525},{"d":"1997-04-30","o":29.5,"h":29.61,"l":29.44,"c":29.56,"v":405675},{"d":"1997-05-01","o":29.22,"h":29.56,"l":29.11,"c":29.5,"v":339525},{"d":"1997-05-02","o":29.39,"h":30.67,"l":29.22,"c":30.56,"v":287550},{"d":"1997-05-05","o":30.72,"h":31.5,"l":30.72,"c":31.5,"v":567000},{"d":"1997-05-06","o":31.61,"h":31.78,"l":31.06,"c":31.17,"v":337275},{"d":"1997-05-07","o":31.33,"h":31.44,"l":30.33,"c":30.44,"v":451800},{"d":"1997-05-08","o":30.33,"h":31.5,"l":30.28,"c":31.39,"v":476550},{"d":"1997-05-09","o":31.5,"h":31.56,"l":30.78,"c":31.28,"v":231300},{"d":"1997-05-12","o":30.94,"h":31.72,"l":30.94,"c":31.61,"v":269550},{"d":"1997-05-13","o":31.72,"h":31.94,"l":31.56,"c":31.67,"v":328275},{"d":"1997-05-14","o":31.78,"h":32.17,"l":31.61,"c":31.78,"v":601875},{"d":"1997-05-15","o":31.92,"h":32,"l":31.5,"c":31.83,"v":279000},{"d":"1997-05-16","o":31.83,"h":31.83,"l":31.25,"c":31.42,"v":347700},{"d":"1997-05-19","o":31.75,"h":31.75,"l":31.25,"c":31.58,"v":204750},{"d":"1997-05-20","o":31.42,"h":31.5,"l":31,"c":31.33,"v":229950},{"d":"1997-05-21","o":31.25,"h":31.42,"l":30.92,"c":31.25,"v":287400},{"d":"1997-05-22","o":31.33,"h":31.75,"l":31,"c":31.58,"v":301650},{"d":"1997-05-23","o":31.67,"h":31.83,"l":31.42,"c":31.75,"v":99150},{"d":"1997-05-27","o":31.58,"h":31.75,"l":31.42,"c":31.58,"v":103350},{"d":"1997-05-28","o":31.33,"h":31.92,"l":31.17,"c":31.83,"v":255600},{"d":"1997-05-29","o":31.92,"h":32,"l":31.58,"c":31.92,"v":246750},{"d":"1997-05-30","o":31.83,"h":32.75,"l":31.75,"c":32.5,"v":250800},{"d":"1997-06-02","o":32.5,"h":32.5,"l":32.08,"c":32.42,"v":142650},{"d":"1997-06-03","o":32.25,"h":32.58,"l":32.08,"c":32.5,"v":152850},{"d":"1997-06-04","o":32.5,"h":32.5,"l":32.08,"c":32.17,"v":147600},{"d":"1997-06-05","o":32.25,"h":32.58,"l":32.17,"c":32.42,"v":242850},{"d":"1997-06-06","o":32.33,"h":32.75,"l":32.33,"c":32.67,"v":214800},{"d":"1997-06-09","o":32.5,"h":32.83,"l":32.42,"c":32.75,"v":251550},{"d":"1997-06-10","o":32.92,"h":33.08,"l":32.67,"c":32.92,"v":212250},{"d":"1997-06-11","o":32.83,"h":33.04,"l":32.58,"c":32.92,"v":195150},{"d":"1997-06-12","o":33.08,"h":33.75,"l":33,"c":33.67,"v":295950},{"d":"1997-06-13","o":33.5,"h":33.75,"l":33.17,"c":33.25,"v":347850},{"d":"1997-06-16","o":33.42,"h":33.67,"l":33.17,"c":33.67,"v":292650},{"d":"1997-06-17","o":33.58,"h":34,"l":33.33,"c":33.75,"v":298800},{"d":"1997-06-18","o":33.5,"h":33.92,"l":33.42,"c":33.83,"v":184650},{"d":"1997-06-19","o":34.33,"h":34.33,"l":33.67,"c":34.25,"v":404100},{"d":"1997-06-20","o":34.5,"h":35.25,"l":34.5,"c":34.83,"v":648600},{"d":"1997-06-23","o":34.83,"h":35.58,"l":34.33,"c":34.83,"v":646800},{"d":"1997-06-24","o":34.92,"h":35.08,"l":34.62,"c":34.96,"v":886800},{"d":"1997-06-25","o":34.96,"h":34.96,"l":34.08,"c":34.42,"v":609150},{"d":"1997-06-26","o":34.25,"h":34.54,"l":33.92,"c":34.17,"v":250650},{"d":"1997-06-27","o":34.33,"h":34.71,"l":34.33,"c":34.71,"v":240450},{"d":"1997-06-30","o":34.83,"h":34.83,"l":33.83,"c":34.5,"v":276900},{"d":"1997-07-01","o":34.33,"h":34.79,"l":34.33,"c":34.79,"v":346350},{"d":"1997-07-02","o":34.79,"h":35,"l":34.62,"c":34.83,"v":506700},{"d":"1997-07-03","o":34.83,"h":35.42,"l":34.79,"c":35.42,"v":324600},{"d":"1997-07-07","o":35.5,"h":36,"l":35.29,"c":35.54,"v":228900},{"d":"1997-07-08","o":35.5,"h":35.62,"l":35,"c":35.62,"v":266850},{"d":"1997-07-09","o":36.17,"h":36.58,"l":35.5,"c":35.54,"v":473250},{"d":"1997-07-10","o":36.08,"h":36.33,"l":35.75,"c":36.33,"v":320850},{"d":"1997-07-11","o":36.17,"h":36.46,"l":36.04,"c":36.33,"v":158100},{"d":"1997-07-14","o":36.25,"h":36.29,"l":35.5,"c":35.92,"v":151050},{"d":"1997-07-15","o":35.92,"h":35.92,"l":35.38,"c":35.92,"v":214650},{"d":"1997-07-16","o":35.75,"h":36.33,"l":35.71,"c":36.12,"v":313050},{"d":"1997-07-17","o":36.17,"h":36.17,"l":35.33,"c":35.71,"v":373650},{"d":"1997-07-18","o":35.67,"h":35.79,"l":34.92,"c":35,"v":262350},{"d":"1997-07-21","o":34.92,"h":35.21,"l":34.46,"c":34.88,"v":540600},{"d":"1997-07-22","o":35,"h":36.25,"l":34.96,"c":36.25,"v":391650},{"d":"1997-07-23","o":36.21,"h":36.21,"l":35.58,"c":36,"v":223500},{"d":"1997-07-24","o":36.17,"h":36.17,"l":35.25,"c":35.67,"v":253350},{"d":"1997-07-25","o":35.75,"h":36.33,"l":35.67,"c":35.79,"v":140700},{"d":"1997-07-28","o":35.96,"h":36.25,"l":35.04,"c":35.12,"v":259950},{"d":"1997-07-29","o":35.25,"h":36.12,"l":34.92,"c":36.08,"v":298350},{"d":"1997-07-30","o":36.08,"h":36.88,"l":35.88,"c":36.75,"v":273000},{"d":"1997-07-31","o":37.33,"h":37.42,"l":37.04,"c":37.33,"v":377850},{"d":"1997-08-01","o":37.21,"h":37.33,"l":35.75,"c":35.83,"v":453750},{"d":"1997-08-04","o":35.83,"h":36.29,"l":35.62,"c":36.17,"v":232500},{"d":"1997-08-05","o":36.42,"h":36.58,"l":35.67,"c":35.71,"v":265350},{"d":"1997-08-06","o":35.58,"h":36.25,"l":35.5,"c":36.12,"v":197700},{"d":"1997-08-07","o":36,"h":36.25,"l":35.83,"c":35.88,"v":370650},{"d":"1997-08-08","o":35.83,"h":36.25,"l":35.17,"c":35.17,"v":496350},{"d":"1997-08-11","o":35.33,"h":35.88,"l":35.25,"c":35.54,"v":318000},{"d":"1997-08-12","o":35.62,"h":35.71,"l":35.33,"c":35.38,"v":145050},{"d":"1997-08-13","o":35.62,"h":35.67,"l":35.25,"c":35.54,"v":231150},{"d":"1997-08-14","o":35.67,"h":35.75,"l":35.08,"c":35.29,"v":240750},{"d":"1997-08-15","o":35.21,"h":35.25,"l":34.5,"c":34.54,"v":324300},{"d":"1997-08-18","o":34.42,"h":34.83,"l":34.29,"c":34.83,"v":241650},{"d":"1997-08-19","o":34.75,"h":35.96,"l":34.75,"c":35.96,"v":267000},{"d":"1997-08-20","o":35.96,"h":35.96,"l":35.04,"c":35.08,"v":282300},{"d":"1997-08-21","o":35.08,"h":35.21,"l":34.75,"c":34.88,"v":325050},{"d":"1997-08-22","o":34.54,"h":34.75,"l":34.08,"c":34.33,"v":313200},{"d":"1997-08-25","o":34.04,"h":34.5,"l":34.04,"c":34.25,"v":201900},{"d":"1997-08-26","o":34.33,"h":34.5,"l":33.96,"c":34.17,"v":377250},{"d":"1997-08-27","o":34,"h":34,"l":33.58,"c":33.79,"v":497850},{"d":"1997-08-28","o":33.71,"h":34.58,"l":33.67,"c":34.08,"v":399000},{"d":"1997-08-29","o":33.96,"h":34.25,"l":33.83,"c":33.96,"v":185850},{"d":"1997-09-02","o":34.21,"h":34.96,"l":34.21,"c":34.79,"v":282750},{"d":"1997-09-03","o":34.83,"h":34.96,"l":34.46,"c":34.75,"v":288750},{"d":"1997-09-04","o":34.17,"h":35,"l":34.17,"c":35,"v":301950},{"d":"1997-09-05","o":34.96,"h":35.33,"l":34.5,"c":34.71,"v":207750},{"d":"1997-09-08","o":34.79,"h":35.29,"l":34.29,"c":35,"v":185700},{"d":"1997-09-09","o":34.83,"h":35.33,"l":34.75,"c":34.88,"v":171150},{"d":"1997-09-10","o":34.71,"h":34.83,"l":34.17,"c":34.17,"v":164550},{"d":"1997-09-11","o":34,"h":34.17,"l":33.42,"c":33.71,"v":377550},{"d":"1997-09-12","o":33.67,"h":34.67,"l":33.38,"c":34.62,"v":485400},{"d":"1997-09-15","o":34.54,"h":34.71,"l":33.96,"c":34.21,"v":193050},{"d":"1997-09-16","o":34.71,"h":35.71,"l":34.71,"c":35.62,"v":322950},{"d":"1997-09-17","o":35.67,"h":35.92,"l":35.58,"c":35.75,"v":316650},{"d":"1997-09-18","o":35.92,"h":36.38,"l":35.58,"c":36.04,"v":288000},{"d":"1997-09-19","o":34.88,"h":36.08,"l":34.83,"c":35.96,"v":472500},{"d":"1997-09-22","o":35.88,"h":36.12,"l":35.67,"c":36,"v":204300},{"d":"1997-09-23","o":36.08,"h":36.08,"l":34.96,"c":35.42,"v":308400},{"d":"1997-09-24","o":35.33,"h":36.46,"l":35.33,"c":35.58,"v":216150},{"d":"1997-09-25","o":35.46,"h":35.46,"l":34.96,"c":35.12,"v":270150},{"d":"1997-09-26","o":35.12,"h":35.5,"l":34.83,"c":34.92,"v":215550},{"d":"1997-09-29","o":34.75,"h":35.04,"l":34.29,"c":35.04,"v":303150},{"d":"1997-09-30","o":34.88,"h":35.33,"l":34.62,"c":35.17,"v":290400},{"d":"1997-10-01","o":35.33,"h":36.08,"l":35.25,"c":36.08,"v":195900},{"d":"1997-10-02","o":35.92,"h":36.62,"l":35.54,"c":36.62,"v":343950},{"d":"1997-10-03","o":36.67,"h":37.29,"l":36.67,"c":37.21,"v":497400},{"d":"1997-10-06","o":37.33,"h":37.96,"l":37.33,"c":37.92,"v":497700},{"d":"1997-10-07","o":38.17,"h":38.96,"l":38.17,"c":38.83,"v":361650},{"d":"1997-10-08","o":38.83,"h":38.83,"l":38.29,"c":38.38,"v":650250},{"d":"1997-10-09","o":37.92,"h":37.96,"l":37.46,"c":37.67,"v":440250},{"d":"1997-10-10","o":37.5,"h":37.67,"l":37.21,"c":37.42,"v":212700},{"d":"1997-10-13","o":37.58,"h":38,"l":37.58,"c":37.83,"v":169350},{"d":"1997-10-14","o":37.67,"h":38,"l":37.08,"c":37.92,"v":290700},{"d":"1997-10-15","o":37.67,"h":37.67,"l":37.29,"c":37.62,"v":198150},{"d":"1997-10-16","o":37.71,"h":38,"l":36.92,"c":37.04,"v":185250},{"d":"1997-10-17","o":36.83,"h":36.92,"l":36.25,"c":36.75,"v":440550},{"d":"1997-10-20","o":36.83,"h":37.67,"l":36.83,"c":37.62,"v":241350},{"d":"1997-10-21","o":37.46,"h":38.04,"l":37.42,"c":38,"v":403350},{"d":"1997-10-22","o":37.83,"h":38,"l":37.38,"c":37.38,"v":396000},{"d":"1997-10-23","o":37.38,"h":37.38,"l":36.67,"c":36.83,"v":398700},{"d":"1997-10-24","o":36.75,"h":36.96,"l":36.46,"c":36.79,"v":237300},{"d":"1997-10-27","o":36.62,"h":36.79,"l":34.75,"c":34.75,"v":232500},{"d":"1997-10-28","o":33.67,"h":37.21,"l":33.33,"c":36.62,"v":749550},{"d":"1997-10-29","o":36.46,"h":37.04,"l":36.04,"c":36.83,"v":705600},{"d":"1997-10-30","o":36.67,"h":36.83,"l":35.75,"c":35.75,"v":332700},{"d":"1997-10-31","o":36,"h":36.29,"l":35.71,"c":35.96,"v":300900},{"d":"1997-11-03","o":36.54,"h":36.83,"l":36.46,"c":36.75,"v":250650},{"d":"1997-11-04","o":36.79,"h":37.08,"l":36.58,"c":36.88,"v":267450},{"d":"1997-11-05","o":36.75,"h":37.12,"l":36.21,"c":36.79,"v":210450},{"d":"1997-11-06","o":36.71,"h":36.71,"l":36.21,"c":36.58,"v":146250},{"d":"1997-11-07","o":36.25,"h":36.25,"l":35.58,"c":35.88,"v":486150},{"d":"1997-11-10","o":36,"h":36.17,"l":35.5,"c":35.62,"v":199500},{"d":"1997-11-11","o":35.71,"h":35.96,"l":35.25,"c":35.29,"v":105900},{"d":"1997-11-12","o":34.54,"h":34.92,"l":34.21,"c":34.25,"v":233250},{"d":"1997-11-13","o":34.25,"h":35.04,"l":34.17,"c":34.67,"v":437100},{"d":"1997-11-14","o":34.67,"h":34.75,"l":34.25,"c":34.71,"v":289200},{"d":"1997-11-17","o":34.75,"h":35.46,"l":34.75,"c":35.29,"v":517050},{"d":"1997-11-18","o":35.25,"h":35.33,"l":34.58,"c":34.58,"v":296850},{"d":"1997-11-19","o":34.58,"h":35.33,"l":34.46,"c":35.25,"v":354000},{"d":"1997-11-20","o":35.25,"h":35.5,"l":35.12,"c":35.21,"v":269550},{"d":"1997-11-21","o":35.17,"h":35.46,"l":34.67,"c":35,"v":262350},{"d":"1997-11-24","o":34.83,"h":35.25,"l":34.42,"c":34.58,"v":195750},{"d":"1997-11-25","o":34.67,"h":35.06,"l":34.54,"c":34.67,"v":163650},{"d":"1997-11-26","o":34.75,"h":35.5,"l":34.58,"c":35.17,"v":503250},{"d":"1997-11-28","o":35.33,"h":35.33,"l":35.12,"c":35.25,"v":35850},{"d":"1997-12-01","o":35.42,"h":36.25,"l":35.38,"c":35.96,"v":272550},{"d":"1997-12-02","o":35.96,"h":36.08,"l":35.62,"c":36,"v":170700},{"d":"1997-12-03","o":36.08,"h":36.08,"l":35.58,"c":35.92,"v":325050},{"d":"1997-12-04","o":35.79,"h":36.33,"l":35.67,"c":36.21,"v":228300},{"d":"1997-12-05","o":36.17,"h":36.96,"l":36.08,"c":36.62,"v":313200},{"d":"1997-12-08","o":36.71,"h":37,"l":36.54,"c":36.79,"v":249000},{"d":"1997-12-09","o":36.79,"h":36.79,"l":36.46,"c":36.5,"v":263700},{"d":"1997-12-10","o":36.5,"h":36.67,"l":35.71,"c":36.62,"v":442200},{"d":"1997-12-11","o":36.62,"h":36.62,"l":36,"c":36.33,"v":296400},{"d":"1997-12-12","o":36.38,"h":36.71,"l":36.17,"c":36.54,"v":215100},{"d":"1997-12-15","o":36.67,"h":37,"l":36.5,"c":36.71,"v":264450},{"d":"1997-12-16","o":36.83,"h":37.12,"l":36.38,"c":36.79,"v":151950},{"d":"1997-12-17","o":36.83,"h":36.83,"l":36.38,"c":36.42,"v":142950},{"d":"1997-12-18","o":36.17,"h":36.67,"l":36.17,"c":36.54,"v":294900},{"d":"1997-12-19","o":36.33,"h":37.25,"l":36.21,"c":36.75,"v":471600},{"d":"1997-12-22","o":36.92,"h":38.21,"l":36.88,"c":37.71,"v":306150},{"d":"1997-12-23","o":37.71,"h":38.04,"l":37.21,"c":37.38,"v":430650},{"d":"1997-12-24","o":37.33,"h":37.42,"l":36.83,"c":37.17,"v":201000},{"d":"1997-12-26","o":37.21,"h":37.71,"l":37.21,"c":37.33,"v":102600},{"d":"1997-12-29","o":37.58,"h":38.04,"l":37.5,"c":38,"v":199350},{"d":"1997-12-30","o":38.17,"h":38.5,"l":38.12,"c":38.12,"v":265800},{"d":"1997-12-31","o":38.17,"h":39.25,"l":38.08,"c":39.08,"v":409500},{"d":"1998-01-02","o":38.75,"h":39.25,"l":38.42,"c":38.75,"v":175950},{"d":"1998-01-05","o":38.58,"h":38.62,"l":38.08,"c":38.38,"v":258750},{"d":"1998-01-06","o":38,"h":38.83,"l":37.92,"c":38.75,"v":241950},{"d":"1998-01-07","o":38.25,"h":39,"l":38.08,"c":38.88,"v":337500},{"d":"1998-01-08","o":38.71,"h":38.71,"l":38.12,"c":38.17,"v":143850},{"d":"1998-01-09","o":38.17,"h":38.21,"l":36.54,"c":36.67,"v":435000},{"d":"1998-01-12","o":36.42,"h":37.5,"l":36.29,"c":37.33,"v":316350},{"d":"1998-01-13","o":37.33,"h":37.99,"l":37.25,"c":37.67,"v":396450},{"d":"1998-01-14","o":37.67,"h":37.67,"l":36.92,"c":37.12,"v":478950},{"d":"1998-01-15","o":37.12,"h":37.21,"l":36.33,"c":36.62,"v":882450},{"d":"1998-01-16","o":36.75,"h":37.5,"l":36.75,"c":37.25,"v":295350},{"d":"1998-01-20","o":37.46,"h":38.33,"l":36.96,"c":38.21,"v":252450},{"d":"1998-01-21","o":38,"h":38.08,"l":37.25,"c":37.38,"v":328200},{"d":"1998-01-22","o":37.33,"h":37.75,"l":37.17,"c":37.42,"v":140700},{"d":"1998-01-23","o":37.33,"h":37.42,"l":36.33,"c":36.71,"v":158400},{"d":"1998-01-26","o":36.83,"h":37.08,"l":36.08,"c":36.54,"v":350700},{"d":"1998-01-27","o":36.54,"h":37.25,"l":36.54,"c":37.12,"v":343200},{"d":"1998-01-28","o":37.08,"h":37.54,"l":36.75,"c":37.12,"v":221250},{"d":"1998-01-29","o":37,"h":38.33,"l":37,"c":37.46,"v":407250},{"d":"1998-01-30","o":37.33,"h":37.79,"l":37.12,"c":37.21,"v":200550},{"d":"1998-02-02","o":37.79,"h":38.29,"l":37.58,"c":37.92,"v":168450},{"d":"1998-02-03","o":37.67,"h":37.79,"l":37.33,"c":37.75,"v":89400},{"d":"1998-02-04","o":37.92,"h":38.12,"l":37.5,"c":37.83,"v":239850},{"d":"1998-02-05","o":38,"h":38,"l":36.96,"c":37.29,"v":123150},{"d":"1998-02-06","o":37.42,"h":37.96,"l":37.42,"c":37.54,"v":221550},{"d":"1998-02-09","o":37.5,"h":37.58,"l":37.33,"c":37.5,"v":222300},{"d":"1998-02-10","o":37.79,"h":38.58,"l":37.75,"c":38.12,"v":291300},{"d":"1998-02-11","o":38.12,"h":38.12,"l":37.38,"c":37.5,"v":344400},{"d":"1998-02-12","o":37.42,"h":37.75,"l":37.17,"c":37.71,"v":385050},{"d":"1998-02-13","o":37.33,"h":37.33,"l":36.83,"c":37.33,"v":448650},{"d":"1998-02-17","o":37.33,"h":37.5,"l":36.5,"c":37.5,"v":805350},{"d":"1998-02-18","o":37.5,"h":38,"l":37.33,"c":38,"v":742800},{"d":"1998-02-19","o":37.83,"h":38.21,"l":37.75,"c":38.08,"v":447750},{"d":"1998-02-20","o":38.33,"h":38.62,"l":38.12,"c":38.62,"v":437100},{"d":"1998-02-23","o":38.67,"h":38.92,"l":38.46,"c":38.75,"v":514350},{"d":"1998-02-24","o":38.75,"h":39.08,"l":38.5,"c":39.04,"v":602550},{"d":"1998-02-25","o":39.04,"h":39.92,"l":39.04,"c":39.46,"v":353100},{"d":"1998-02-26","o":39.38,"h":39.83,"l":39.33,"c":39.71,"v":489750},{"d":"1998-02-27","o":39.92,"h":40,"l":39.58,"c":39.88,"v":414000},{"d":"1998-03-02","o":39.88,"h":39.92,"l":39.54,"c":39.88,"v":312600},{"d":"1998-03-03","o":39.71,"h":40.29,"l":39.62,"c":40.25,"v":361350},{"d":"1998-03-04","o":40.29,"h":40.42,"l":40,"c":40.33,"v":384000},{"d":"1998-03-05","o":40.17,"h":40.21,"l":39.46,"c":39.88,"v":345150},{"d":"1998-03-06","o":40,"h":40.92,"l":40,"c":40.83,"v":573600},{"d":"1998-03-09","o":40.83,"h":41.58,"l":40.83,"c":41.21,"v":300900},{"d":"1998-03-10","o":41.54,"h":42,"l":41.54,"c":41.92,"v":429600},{"d":"1998-03-11","o":41.92,"h":42.5,"l":41.92,"c":42.42,"v":471300},{"d":"1998-03-12","o":42.33,"h":43.33,"l":42.29,"c":43.25,"v":418500},{"d":"1998-03-13","o":43.29,"h":43.33,"l":42.67,"c":42.92,"v":267450},{"d":"1998-03-16","o":42.92,"h":43.12,"l":42.71,"c":43,"v":525450},{"d":"1998-03-17","o":43.33,"h":43.42,"l":42.71,"c":43.04,"v":497550},{"d":"1998-03-18","o":42.92,"h":43.25,"l":42.75,"c":43.25,"v":187800},{"d":"1998-03-19","o":43.25,"h":43.5,"l":43,"c":43.21,"v":149250},{"d":"1998-03-20","o":43.38,"h":43.67,"l":43,"c":43.58,"v":257700},{"d":"1998-03-23","o":43.58,"h":43.58,"l":42.42,"c":42.75,"v":235650},{"d":"1998-03-24","o":42.75,"h":43.17,"l":42.75,"c":43.17,"v":225750},{"d":"1998-03-25","o":43.17,"h":44.08,"l":43.17,"c":44,"v":318450},{"d":"1998-03-26","o":43.58,"h":44.54,"l":42.58,"c":44.12,"v":519150},{"d":"1998-03-27","o":44.12,"h":44.67,"l":43.33,"c":43.62,"v":546750},{"d":"1998-03-30","o":43.46,"h":43.5,"l":42.67,"c":42.83,"v":427650},{"d":"1998-03-31","o":42.83,"h":43.58,"l":42.83,"c":43.17,"v":515550},{"d":"1998-04-01","o":43.17,"h":44,"l":43.08,"c":43.96,"v":262650},{"d":"1998-04-02","o":44.04,"h":44.83,"l":43.92,"c":44.67,"v":191850},{"d":"1998-04-03","o":44.67,"h":45.46,"l":44.5,"c":44.62,"v":315000},{"d":"1998-04-06","o":44.58,"h":45.08,"l":44.5,"c":44.92,"v":234900},{"d":"1998-04-07","o":44.75,"h":44.83,"l":44.33,"c":44.5,"v":303750},{"d":"1998-04-08","o":44.5,"h":44.67,"l":44.33,"c":44.42,"v":355200},{"d":"1998-04-09","o":44.67,"h":44.67,"l":44.46,"c":44.54,"v":271200},{"d":"1998-04-13","o":44.5,"h":44.58,"l":44.17,"c":44.29,"v":373650},{"d":"1998-04-14","o":44.29,"h":44.79,"l":44.29,"c":44.79,"v":2144100},{"d":"1998-04-15","o":44.75,"h":45.12,"l":44.67,"c":45.04,"v":270600},{"d":"1998-04-16","o":45,"h":45.25,"l":44.79,"c":44.88,"v":610800},{"d":"1998-04-17","o":44.92,"h":45,"l":44.67,"c":45,"v":428850},{"d":"1998-04-20","o":44.83,"h":44.83,"l":44.17,"c":44.5,"v":372000},{"d":"1998-04-21","o":44.54,"h":44.58,"l":44.08,"c":44.25,"v":443550},{"d":"1998-04-22","o":44.5,"h":44.62,"l":44.04,"c":44.12,"v":167700},{"d":"1998-04-23","o":44,"h":44.5,"l":43.88,"c":44.04,"v":404100},{"d":"1998-04-24","o":44.04,"h":44.58,"l":43.54,"c":43.62,"v":306300},{"d":"1998-04-27","o":43.62,"h":43.92,"l":42.04,"c":42.58,"v":327000},{"d":"1998-04-28","o":43.42,"h":43.42,"l":41.83,"c":42.04,"v":307950},{"d":"1998-04-29","o":41.92,"h":42.83,"l":41.79,"c":42.58,"v":235200},{"d":"1998-04-30","o":42.62,"h":44.08,"l":42.62,"c":43,"v":335250},{"d":"1998-05-01","o":42.88,"h":42.92,"l":42.38,"c":42.67,"v":123150},{"d":"1998-05-04","o":42.96,"h":43.42,"l":42.67,"c":42.71,"v":395400},{"d":"1998-05-05","o":42.58,"h":42.67,"l":42.29,"c":42.5,"v":348300},{"d":"1998-05-06","o":42.38,"h":42.5,"l":42.08,"c":42.17,"v":139350},{"d":"1998-05-07","o":42.12,"h":42.25,"l":41.38,"c":41.5,"v":231450},{"d":"1998-05-08","o":41.62,"h":42.75,"l":41.62,"c":42.58,"v":316350},{"d":"1998-05-11","o":42.58,"h":43,"l":42.12,"c":42.42,"v":414900},{"d":"1998-05-12","o":42.42,"h":42.42,"l":41.71,"c":42.29,"v":256500},{"d":"1998-05-13","o":42.29,"h":43.21,"l":42.12,"c":43.08,"v":301200},{"d":"1998-05-14","o":43.04,"h":43.04,"l":42.42,"c":42.75,"v":227700},{"d":"1998-05-15","o":42.92,"h":42.92,"l":42.33,"c":42.38,"v":484050},{"d":"1998-05-18","o":42.33,"h":42.88,"l":42.25,"c":42.88,"v":345300},{"d":"1998-05-19","o":42.88,"h":43.58,"l":42.83,"c":43.33,"v":371400},{"d":"1998-05-20","o":43.58,"h":43.88,"l":43.42,"c":43.79,"v":186300},{"d":"1998-05-21","o":43.96,"h":44.21,"l":43.12,"c":43.33,"v":315900},{"d":"1998-05-22","o":43.42,"h":43.62,"l":43.08,"c":43.38,"v":110550},{"d":"1998-05-26","o":43.5,"h":43.88,"l":43.25,"c":43.25,"v":190650},{"d":"1998-05-27","o":43.29,"h":43.29,"l":42.12,"c":42.54,"v":266250},{"d":"1998-05-28","o":42.54,"h":42.67,"l":42.33,"c":42.58,"v":221550},{"d":"1998-05-29","o":42.92,"h":42.92,"l":42.38,"c":42.71,"v":361950},{"d":"1998-06-01","o":42.58,"h":42.92,"l":42.42,"c":42.75,"v":237150},{"d":"1998-06-02","o":42.75,"h":43,"l":42.33,"c":42.5,"v":467850},{"d":"1998-06-03","o":42.42,"h":42.5,"l":42.17,"c":42.17,"v":377100},{"d":"1998-06-04","o":42.17,"h":42.38,"l":42.12,"c":42.25,"v":264150},{"d":"1998-06-05","o":42.21,"h":42.5,"l":42.12,"c":42.5,"v":223950},{"d":"1998-06-08","o":42.62,"h":42.96,"l":42.54,"c":42.54,"v":199650},{"d":"1998-06-09","o":42.62,"h":42.62,"l":41.67,"c":42.08,"v":555300},{"d":"1998-06-10","o":42.04,"h":42.75,"l":41.83,"c":42.29,"v":344250},{"d":"1998-06-11","o":42.12,"h":42.25,"l":41,"c":41.17,"v":333150},{"d":"1998-06-12","o":41.29,"h":43.75,"l":41.17,"c":43.08,"v":1192950},{"d":"1998-06-15","o":42.92,"h":42.92,"l":41.5,"c":42.12,"v":599400},{"d":"1998-06-16","o":42.12,"h":42.38,"l":42,"c":42.08,"v":607800},{"d":"1998-06-17","o":42.08,"h":43.75,"l":42,"c":43.42,"v":520050},{"d":"1998-06-18","o":43.42,"h":43.79,"l":43.21,"c":43.75,"v":474150},{"d":"1998-06-19","o":44,"h":44.38,"l":43.96,"c":44.21,"v":497100},{"d":"1998-06-22","o":44.21,"h":44.79,"l":43.83,"c":44.54,"v":396750},{"d":"1998-06-23","o":45.33,"h":45.33,"l":44.83,"c":44.88,"v":647250},{"d":"1998-06-24","o":44.88,"h":45.54,"l":44.83,"c":45.46,"v":406500},{"d":"1998-06-25","o":45.5,"h":45.54,"l":44.88,"c":45.38,"v":403200},{"d":"1998-06-26","o":45.54,"h":47.58,"l":45.54,"c":47.42,"v":651900},{"d":"1998-06-29","o":47.25,"h":48.17,"l":46.54,"c":46.83,"v":730650},{"d":"1998-06-30","o":46.67,"h":46.83,"l":46.33,"c":46.83,"v":634050},{"d":"1998-07-01","o":47.25,"h":47.29,"l":47,"c":47.08,"v":647100},{"d":"1998-07-02","o":47.08,"h":48,"l":47.08,"c":47.54,"v":281850},{"d":"1998-07-06","o":48.21,"h":50.38,"l":48.21,"c":49.75,"v":801750},{"d":"1998-07-07","o":49.79,"h":49.88,"l":49.04,"c":49.29,"v":312450},{"d":"1998-07-08","o":49.12,"h":49.33,"l":48.92,"c":49.29,"v":216600},{"d":"1998-07-09","o":49.12,"h":49.33,"l":48.67,"c":48.96,"v":165000},{"d":"1998-07-10","o":48.79,"h":49.33,"l":48.17,"c":49.21,"v":299250},{"d":"1998-07-13","o":49.17,"h":49.21,"l":48.67,"c":48.92,"v":311850},{"d":"1998-07-14","o":48.92,"h":49.5,"l":48.67,"c":49.08,"v":242700},{"d":"1998-07-15","o":49.08,"h":49.08,"l":48.17,"c":48.42,"v":364350},{"d":"1998-07-16","o":48.29,"h":48.33,"l":47.88,"c":48.29,"v":268500},{"d":"1998-07-17","o":48.25,"h":48.25,"l":47.5,"c":47.67,"v":444300},{"d":"1998-07-20","o":47.75,"h":48,"l":47.08,"c":47.46,"v":392250},{"d":"1998-07-21","o":48,"h":48.25,"l":47.67,"c":47.92,"v":481500},{"d":"1998-07-22","o":48.08,"h":48.25,"l":47.67,"c":47.75,"v":257100},{"d":"1998-07-23","o":48.08,"h":48.08,"l":46.46,"c":46.46,"v":241350},{"d":"1998-07-24","o":47.17,"h":47.33,"l":46.17,"c":46.25,"v":217350},{"d":"1998-07-27","o":45.92,"h":46.88,"l":45.83,"c":46.29,"v":313050},{"d":"1998-07-28","o":46.33,"h":46.54,"l":44.29,"c":45.54,"v":408750},{"d":"1998-07-29","o":45.5,"h":46.17,"l":45.25,"c":46.12,"v":448350},{"d":"1998-07-30","o":46.12,"h":46.5,"l":46.08,"c":46.42,"v":192600},{"d":"1998-07-31","o":46.25,"h":46.25,"l":45.17,"c":45.33,"v":871950},{"d":"1998-08-03","o":45.75,"h":46.12,"l":45.29,"c":45.67,"v":309300},{"d":"1998-08-04","o":45.83,"h":45.92,"l":44.75,"c":44.79,"v":496350},{"d":"1998-08-05","o":44.75,"h":45.33,"l":43.25,"c":43.67,"v":897450},{"d":"1998-08-06","o":43.75,"h":44.29,"l":43.62,"c":43.83,"v":405000},{"d":"1998-08-07","o":43.92,"h":44.92,"l":43.33,"c":44.29,"v":572250},{"d":"1998-08-10","o":44.08,"h":44.46,"l":42.75,"c":42.83,"v":441450},{"d":"1998-08-11","o":42.33,"h":44.12,"l":42.25,"c":43.67,"v":486900},{"d":"1998-08-12","o":44.33,"h":44.33,"l":43.79,"c":44.17,"v":275550},{"d":"1998-08-13","o":44.92,"h":45.12,"l":43.33,"c":43.75,"v":404250},{"d":"1998-08-14","o":43.79,"h":44.42,"l":43.62,"c":44.25,"v":374250},{"d":"1998-08-17","o":44.25,"h":45.25,"l":44,"c":44.42,"v":377850},{"d":"1998-08-18","o":44.42,"h":45.08,"l":44.33,"c":45.08,"v":365250},{"d":"1998-08-19","o":45.25,"h":45.62,"l":44.88,"c":45.5,"v":425100},{"d":"1998-08-20","o":45.62,"h":46.17,"l":45.42,"c":45.54,"v":439950},{"d":"1998-08-21","o":45.54,"h":45.54,"l":44.5,"c":44.88,"v":435600},{"d":"1998-08-24","o":45.33,"h":45.42,"l":44.96,"c":45,"v":308250},{"d":"1998-08-25","o":45.33,"h":45.42,"l":44.96,"c":45.42,"v":498900},{"d":"1998-08-26","o":45.38,"h":45.42,"l":44.42,"c":44.75,"v":575400},{"d":"1998-08-27","o":44.92,"h":44.92,"l":43.12,"c":43.83,"v":1202850},{"d":"1998-08-28","o":43.92,"h":44.08,"l":42.88,"c":43.29,"v":505200},{"d":"1998-08-31","o":43.58,"h":43.75,"l":41.58,"c":41.67,"v":879600},{"d":"1998-09-01","o":41.92,"h":42.71,"l":41.38,"c":42.71,"v":841650},{"d":"1998-09-02","o":42.75,"h":42.83,"l":42,"c":42.21,"v":694950},{"d":"1998-09-03","o":42.21,"h":42.33,"l":41.25,"c":41.33,"v":911250},{"d":"1998-09-04","o":41.58,"h":41.58,"l":39.25,"c":40.58,"v":393000},{"d":"1998-09-08","o":41.33,"h":43.29,"l":40.96,"c":43.29,"v":519300},{"d":"1998-09-09","o":44.42,"h":44.42,"l":41.92,"c":41.92,"v":345000},{"d":"1998-09-10","o":41.92,"h":42.17,"l":40.71,"c":40.92,"v":263550},{"d":"1998-09-11","o":40.75,"h":42,"l":40.5,"c":42,"v":329700},{"d":"1998-09-14","o":42.08,"h":43.79,"l":42.08,"c":43.25,"v":202200},{"d":"1998-09-15","o":43.62,"h":45.04,"l":43.29,"c":44.75,"v":690450},{"d":"1998-09-16","o":44.92,"h":45.71,"l":44.83,"c":45.67,"v":372750},{"d":"1998-09-17","o":45.67,"h":45.67,"l":44.71,"c":45.21,"v":312300},{"d":"1998-09-18","o":45.25,"h":45.58,"l":44.75,"c":45.33,"v":477150},{"d":"1998-09-21","o":45,"h":45.46,"l":44.25,"c":45.25,"v":191700},{"d":"1998-09-22","o":45.5,"h":45.5,"l":45.21,"c":45.38,"v":136950},{"d":"1998-09-23","o":45.5,"h":46.42,"l":45.25,"c":46.42,"v":453150},{"d":"1998-09-24","o":46.42,"h":46.54,"l":45.83,"c":46.04,"v":425850},{"d":"1998-09-25","o":46,"h":46,"l":44.54,"c":44.62,"v":348000},{"d":"1998-09-28","o":45.33,"h":45.33,"l":43.96,"c":44.62,"v":503850},{"d":"1998-09-29","o":44.79,"h":44.88,"l":44,"c":44.67,"v":328050},{"d":"1998-09-30","o":44.75,"h":44.75,"l":43,"c":43,"v":257250},{"d":"1998-10-01","o":42.67,"h":42.75,"l":40.17,"c":40.58,"v":522150},{"d":"1998-10-02","o":40.5,"h":41.17,"l":40.21,"c":41,"v":439800},{"d":"1998-10-05","o":40.96,"h":40.96,"l":39.04,"c":40,"v":475950},{"d":"1998-10-06","o":41.17,"h":41.67,"l":40.25,"c":41.25,"v":973500},{"d":"1998-10-07","o":41.42,"h":41.42,"l":38,"c":38.38,"v":2539800},{"d":"1998-10-08","o":35.67,"h":35.88,"l":32.17,"c":34.38,"v":1418700},{"d":"1998-10-09","o":35.17,"h":35.92,"l":34.58,"c":35.88,"v":465150},{"d":"1998-10-12","o":35.88,"h":37.5,"l":35.88,"c":36.33,"v":388650},{"d":"1998-10-13","o":37.33,"h":37.58,"l":36.62,"c":36.67,"v":518100},{"d":"1998-10-14","o":37.75,"h":38.33,"l":37.25,"c":37.62,"v":369750},{"d":"1998-10-15","o":38.29,"h":39.54,"l":37.88,"c":39.33,"v":633900},{"d":"1998-10-16","o":40,"h":40.08,"l":38.17,"c":38.75,"v":574050},{"d":"1998-10-19","o":38.92,"h":40,"l":38.83,"c":39.08,"v":574950},{"d":"1998-10-20","o":39.83,"h":42.42,"l":39.83,"c":41.08,"v":857550},{"d":"1998-10-21","o":41.33,"h":42.54,"l":41.17,"c":42.25,"v":889650},{"d":"1998-10-22","o":42.25,"h":42.25,"l":40.08,"c":41.12,"v":405150},{"d":"1998-10-23","o":41.04,"h":41.04,"l":39.38,"c":39.54,"v":599400},{"d":"1998-10-26","o":39.58,"h":40.12,"l":39.5,"c":39.67,"v":360450},{"d":"1998-10-27","o":40.17,"h":40.5,"l":39.75,"c":40.38,"v":550200},{"d":"1998-10-28","o":40.33,"h":40.96,"l":40,"c":40.54,"v":309300},{"d":"1998-10-29","o":40.58,"h":40.62,"l":40.04,"c":40.58,"v":412950},{"d":"1998-10-30","o":40.67,"h":42,"l":40.67,"c":41.33,"v":484950},{"d":"1998-11-02","o":41.5,"h":42.08,"l":40.75,"c":40.75,"v":477900},{"d":"1998-11-03","o":38.17,"h":38.54,"l":35.83,"c":37,"v":2991600},{"d":"1998-11-04","o":37,"h":37.29,"l":35.88,"c":36.33,"v":2179650},{"d":"1998-11-05","o":36.29,"h":37.25,"l":36.21,"c":36.96,"v":1462950},{"d":"1998-11-06","o":36.96,"h":37.83,"l":36.58,"c":37.83,"v":1169700},{"d":"1998-11-09","o":37.83,"h":37.83,"l":36.75,"c":37.67,"v":554400},{"d":"1998-11-10","o":37.75,"h":37.75,"l":36.79,"c":37,"v":683250},{"d":"1998-11-11","o":37.33,"h":37.46,"l":35.67,"c":36.12,"v":401700},{"d":"1998-11-12","o":36.29,"h":37.12,"l":36.08,"c":37.12,"v":465000},{"d":"1998-11-13","o":37.67,"h":38.33,"l":37.29,"c":38.33,"v":404100},{"d":"1998-11-16","o":38.33,"h":39.33,"l":37.75,"c":38.25,"v":498150},{"d":"1998-11-17","o":38.42,"h":39.42,"l":38.33,"c":38.83,"v":455250},{"d":"1998-11-18","o":38.83,"h":39.75,"l":38.38,"c":39.33,"v":535050},{"d":"1998-11-19","o":39.67,"h":40.08,"l":39.5,"c":40.08,"v":332400},{"d":"1998-11-20","o":40.83,"h":40.83,"l":39.54,"c":39.88,"v":343950},{"d":"1998-11-23","o":40.04,"h":40.67,"l":39.67,"c":40.25,"v":484200},{"d":"1998-11-24","o":40.42,"h":40.75,"l":39.79,"c":39.88,"v":347550},{"d":"1998-11-25","o":39.96,"h":40,"l":39.21,"c":39.5,"v":295200},{"d":"1998-11-27","o":39.46,"h":39.58,"l":39.12,"c":39.29,"v":163950},{"d":"1998-11-30","o":39.29,"h":39.29,"l":38.38,"c":38.42,"v":421050},{"d":"1998-12-01","o":38.46,"h":38.75,"l":38.12,"c":38.62,"v":294150},{"d":"1998-12-02","o":38.54,"h":38.58,"l":37.62,"c":38.12,"v":359850},{"d":"1998-12-03","o":38.21,"h":38.29,"l":37.21,"c":37.38,"v":256650},{"d":"1998-12-04","o":37.54,"h":38.42,"l":37.42,"c":37.88,"v":355500},{"d":"1998-12-07","o":37.58,"h":38.79,"l":37.5,"c":38.71,"v":562500},{"d":"1998-12-08","o":38.83,"h":38.83,"l":38,"c":38.21,"v":313800},{"d":"1998-12-09","o":38.21,"h":38.5,"l":38,"c":38.21,"v":322350},{"d":"1998-12-10","o":38.38,"h":38.38,"l":38,"c":38.08,"v":405000},{"d":"1998-12-11","o":38.25,"h":38.25,"l":37.17,"c":37.54,"v":572250},{"d":"1998-12-14","o":37.29,"h":37.67,"l":36.67,"c":36.83,"v":342750},{"d":"1998-12-15","o":36.75,"h":37,"l":36.75,"c":36.96,"v":434850},{"d":"1998-12-16","o":37.17,"h":37.25,"l":36.21,"c":36.58,"v":320700},{"d":"1998-12-17","o":36.92,"h":37.88,"l":36.92,"c":37.83,"v":300300},{"d":"1998-12-18","o":37.88,"h":38.17,"l":37.58,"c":37.71,"v":510450},{"d":"1998-12-21","o":37.62,"h":37.96,"l":37.04,"c":37.12,"v":624150},{"d":"1998-12-22","o":37.21,"h":37.21,"l":36.54,"c":36.54,"v":234900},{"d":"1998-12-23","o":35.33,"h":36.5,"l":35.33,"c":36.38,"v":1036500},{"d":"1998-12-24","o":36.08,"h":36.79,"l":36.04,"c":36.71,"v":162900},{"d":"1998-12-28","o":36.96,"h":36.96,"l":35.75,"c":35.75,"v":356100},{"d":"1998-12-29","o":35.92,"h":37.25,"l":35.92,"c":36.92,"v":323400},{"d":"1998-12-30","o":37.08,"h":37.38,"l":36.38,"c":37.38,"v":282150},{"d":"1998-12-31","o":37.21,"h":37.29,"l":36.54,"c":36.92,"v":205950},{"d":"1999-01-04","o":36.88,"h":37.46,"l":36.79,"c":37.21,"v":804450},{"d":"1999-01-05","o":37.21,"h":38.08,"l":37.21,"c":37.58,"v":612150},{"d":"1999-01-06","o":37.67,"h":37.67,"l":36.92,"c":37.33,"v":1086750},{"d":"1999-01-07","o":37.33,"h":37.33,"l":36.67,"c":36.96,"v":706950},{"d":"1999-01-08","o":37.12,"h":37.25,"l":36.79,"c":37.17,"v":806850},{"d":"1999-01-11","o":36.75,"h":36.75,"l":35.75,"c":36.42,"v":601650},{"d":"1999-01-12","o":36.54,"h":37.04,"l":36,"c":36.67,"v":2526900},{"d":"1999-01-13","o":36.17,"h":36.62,"l":35.58,"c":36.25,"v":894900},{"d":"1999-01-14","o":36.17,"h":36.75,"l":35.88,"c":36.21,"v":674400},{"d":"1999-01-15","o":36.29,"h":36.75,"l":36.12,"c":36.71,"v":1053450},{"d":"1999-01-19","o":36.54,"h":36.67,"l":36,"c":36.54,"v":325800},{"d":"1999-01-20","o":36.54,"h":36.67,"l":35.83,"c":36.12,"v":269400},{"d":"1999-01-21","o":36.29,"h":36.33,"l":34.79,"c":35.21,"v":343650},{"d":"1999-01-22","o":35.25,"h":35.29,"l":34.67,"c":34.88,"v":266250},{"d":"1999-01-25","o":34.67,"h":35,"l":34.67,"c":34.88,"v":611850},{"d":"1999-01-26","o":34.75,"h":34.92,"l":34.38,"c":34.75,"v":273750},{"d":"1999-01-27","o":34.92,"h":34.92,"l":34.21,"c":34.29,"v":327600},{"d":"1999-01-28","o":34,"h":34.08,"l":33.58,"c":33.92,"v":529500},{"d":"1999-01-29","o":34,"h":34.04,"l":33.33,"c":33.83,"v":458250},{"d":"1999-02-01","o":33.83,"h":33.96,"l":33.33,"c":33.5,"v":423750},{"d":"1999-02-02","o":33.33,"h":33.38,"l":32.71,"c":33.17,"v":491700},{"d":"1999-02-03","o":33.5,"h":33.88,"l":32.75,"c":33.58,"v":664950},{"d":"1999-02-04","o":33.71,"h":34.42,"l":33.38,"c":33.54,"v":489450},{"d":"1999-02-05","o":33.42,"h":33.75,"l":32.96,"c":33.38,"v":336000},{"d":"1999-02-08","o":33.33,"h":33.54,"l":33.12,"c":33.33,"v":412200},{"d":"1999-02-09","o":33.5,"h":33.83,"l":33.21,"c":33.33,"v":485250},{"d":"1999-02-10","o":33.67,"h":36,"l":33.33,"c":36,"v":2718300},{"d":"1999-02-11","o":36,"h":36.88,"l":35.58,"c":36.79,"v":3735750},{"d":"1999-02-12","o":36.54,"h":37.67,"l":36,"c":37.42,"v":845250},{"d":"1999-02-16","o":37.33,"h":39.58,"l":37.33,"c":39.04,"v":858150},{"d":"1999-02-17","o":38.5,"h":39.79,"l":38.5,"c":39.42,"v":902850},{"d":"1999-02-18","o":39.67,"h":39.92,"l":39.25,"c":39.62,"v":502950},{"d":"1999-02-19","o":39.33,"h":39.38,"l":38.71,"c":38.79,"v":753900},{"d":"1999-02-22","o":38.67,"h":40,"l":38.58,"c":39.92,"v":617250},{"d":"1999-02-23","o":39.75,"h":40.17,"l":39,"c":40.17,"v":529500},{"d":"1999-02-24","o":40.17,"h":41.12,"l":38.96,"c":39,"v":441300},{"d":"1999-02-25","o":39.33,"h":39.96,"l":38.83,"c":39.42,"v":417450},{"d":"1999-02-26","o":39.58,"h":39.58,"l":38.38,"c":39.29,"v":486300},{"d":"1999-03-01","o":39.12,"h":39.5,"l":38.58,"c":39.33,"v":487050},{"d":"1999-03-02","o":39.33,"h":40.33,"l":39,"c":39.79,"v":609900},{"d":"1999-03-03","o":39.67,"h":40.71,"l":39.67,"c":40.62,"v":586500},{"d":"1999-03-04","o":40.46,"h":41.96,"l":40.46,"c":41.96,"v":797700},{"d":"1999-03-05","o":42,"h":43.33,"l":41.79,"c":42.67,"v":796650},{"d":"1999-03-08","o":42.5,"h":42.54,"l":41.46,"c":41.92,"v":422550},{"d":"1999-03-09","o":41.88,"h":41.92,"l":41.21,"c":41.83,"v":348450},{"d":"1999-03-10","o":41.96,"h":42.75,"l":41.67,"c":42.67,"v":542850},{"d":"1999-03-11","o":42.67,"h":43.29,"l":42.25,"c":43.25,"v":449700},{"d":"1999-03-12","o":43.25,"h":45.33,"l":43.25,"c":43.83,"v":918450},{"d":"1999-03-15","o":44,"h":45.08,"l":43.75,"c":45.08,"v":738600},{"d":"1999-03-16","o":45.08,"h":45.08,"l":44.29,"c":44.62,"v":708000},{"d":"1999-03-17","o":44.5,"h":44.5,"l":43.38,"c":44.08,"v":348750},{"d":"1999-03-18","o":44,"h":44.54,"l":43.83,"c":44.08,"v":333150},{"d":"1999-03-19","o":43.5,"h":44.33,"l":42.54,"c":43.88,"v":1635000},{"d":"1999-03-22","o":43.83,"h":44.17,"l":43.33,"c":43.83,"v":676050},{"d":"1999-03-23","o":43.71,"h":43.71,"l":42.54,"c":43.12,"v":987600},{"d":"1999-03-24","o":43.12,"h":43.67,"l":42.75,"c":43.08,"v":897150},{"d":"1999-03-25","o":43.42,"h":43.96,"l":43.17,"c":43.88,"v":595200},{"d":"1999-03-26","o":43.71,"h":43.71,"l":43.17,"c":43.17,"v":338850},{"d":"1999-03-29","o":43.21,"h":43.71,"l":43.17,"c":43.58,"v":202500},{"d":"1999-03-30","o":43.62,"h":43.62,"l":42.54,"c":42.54,"v":336450},{"d":"1999-03-31","o":42.54,"h":42.75,"l":42.08,"c":42.17,"v":406350},{"d":"1999-04-01","o":42.04,"h":43.08,"l":42.04,"c":42.96,"v":588900},{"d":"1999-04-05","o":43.12,"h":44.04,"l":43.12,"c":44,"v":441150},{"d":"1999-04-06","o":43.96,"h":43.96,"l":43.25,"c":43.5,"v":820650},{"d":"1999-04-07","o":43.79,"h":44.04,"l":43.04,"c":43.33,"v":554250},{"d":"1999-04-08","o":43,"h":43.75,"l":42.92,"c":43.62,"v":322350},{"d":"1999-04-09","o":43.62,"h":43.62,"l":43.08,"c":43.46,"v":554700},{"d":"1999-04-12","o":43.62,"h":44.83,"l":43.42,"c":44.33,"v":959250},{"d":"1999-04-13","o":44.29,"h":44.29,"l":43.67,"c":43.96,"v":491400},{"d":"1999-04-14","o":44.12,"h":44.58,"l":43.67,"c":44,"v":472350},{"d":"1999-04-15","o":44.17,"h":44.29,"l":43.67,"c":43.71,"v":521250},{"d":"1999-04-16","o":43.54,"h":43.67,"l":42.46,"c":43.5,"v":624900},{"d":"1999-04-19","o":43.5,"h":44.04,"l":43.12,"c":43.21,"v":1091850},{"d":"1999-04-20","o":43.33,"h":43.92,"l":42.83,"c":42.96,"v":444450},{"d":"1999-04-21","o":42.96,"h":43.42,"l":42.79,"c":43.42,"v":377100},{"d":"1999-04-22","o":43.42,"h":44.62,"l":43.38,"c":43.96,"v":953100},{"d":"1999-04-23","o":43.92,"h":44.58,"l":43.71,"c":44.33,"v":430350},{"d":"1999-04-26","o":44.29,"h":44.29,"l":43.79,"c":43.83,"v":286650},{"d":"1999-04-27","o":44,"h":44.67,"l":43.92,"c":44.42,"v":504000},{"d":"1999-04-28","o":44.5,"h":45.33,"l":44.21,"c":45.29,"v":639000},{"d":"1999-04-29","o":45.29,"h":46.58,"l":45.29,"c":46.08,"v":1020450},{"d":"1999-04-30","o":46.08,"h":46.67,"l":45.33,"c":45.67,"v":1081650},{"d":"1999-05-03","o":46,"h":46.08,"l":45.5,"c":45.96,"v":397650},{"d":"1999-05-04","o":46,"h":46.12,"l":44.04,"c":44.75,"v":717150},{"d":"1999-05-05","o":44.71,"h":45,"l":44.33,"c":44.5,"v":1597950},{"d":"1999-05-06","o":44.5,"h":44.5,"l":43.42,"c":43.88,"v":1067400},{"d":"1999-05-07","o":43.54,"h":44.83,"l":43.54,"c":44.46,"v":578400},{"d":"1999-05-10","o":44.58,"h":44.75,"l":44.21,"c":44.75,"v":307950},{"d":"1999-05-11","o":44.67,"h":45.92,"l":44.67,"c":45.58,"v":848100},{"d":"1999-05-12","o":45.62,"h":46.42,"l":45.38,"c":45.88,"v":475950},{"d":"1999-05-13","o":45.96,"h":46.08,"l":45.54,"c":45.96,"v":347100},{"d":"1999-05-14","o":45.25,"h":45.25,"l":44.08,"c":44.62,"v":622050},{"d":"1999-05-17","o":44.67,"h":44.75,"l":43.62,"c":44.58,"v":652800},{"d":"1999-05-18","o":44.44,"h":44.94,"l":43.44,"c":44.19,"v":596500},{"d":"1999-05-19","o":44.75,"h":44.75,"l":43.81,"c":44.5,"v":481100},{"d":"1999-05-20","o":44,"h":44.88,"l":44,"c":44.06,"v":493600},{"d":"1999-05-21","o":44,"h":44.12,"l":43.75,"c":43.88,"v":776500},{"d":"1999-05-24","o":44.06,"h":44.25,"l":42.31,"c":43.19,"v":1343500},{"d":"1999-05-25","o":43.12,"h":44.12,"l":43.12,"c":43.12,"v":629000},{"d":"1999-05-26","o":43.06,"h":44.38,"l":43.06,"c":44,"v":407300},{"d":"1999-05-27","o":43.75,"h":43.75,"l":41.94,"c":42,"v":453700},{"d":"1999-05-28","o":42.25,"h":43.25,"l":42,"c":43,"v":396200},{"d":"1999-06-01","o":43.06,"h":43.06,"l":41.56,"c":42.31,"v":481700},{"d":"1999-06-02","o":42.44,"h":42.56,"l":41.56,"c":42.25,"v":252700},{"d":"1999-06-03","o":42.31,"h":42.38,"l":41.56,"c":42,"v":509300},{"d":"1999-06-04","o":42.06,"h":43,"l":42.06,"c":42.88,"v":353600},{"d":"1999-06-07","o":42.75,"h":43.62,"l":42.44,"c":43.25,"v":295200},{"d":"1999-06-08","o":43.19,"h":43.44,"l":42.75,"c":43.12,"v":381000},{"d":"1999-06-09","o":43,"h":43.56,"l":42.62,"c":42.75,"v":358600},{"d":"1999-06-10","o":43.25,"h":43.38,"l":42.69,"c":42.88,"v":321800},{"d":"1999-06-11","o":43.12,"h":43.19,"l":41.81,"c":42,"v":467800},{"d":"1999-06-14","o":42.5,"h":43.38,"l":41.88,"c":43.12,"v":227400},{"d":"1999-06-15","o":43,"h":43.38,"l":42.56,"c":42.88,"v":132100},{"d":"1999-06-16","o":43.38,"h":43.44,"l":42.25,"c":42.81,"v":431600},{"d":"1999-06-17","o":42.69,"h":43,"l":42.44,"c":42.5,"v":366200},{"d":"1999-06-18","o":42.5,"h":42.75,"l":42.44,"c":42.56,"v":693000},{"d":"1999-06-21","o":42.44,"h":42.44,"l":41.31,"c":41.5,"v":599200},{"d":"1999-06-22","o":41.62,"h":41.88,"l":40.81,"c":41.06,"v":611200},{"d":"1999-06-23","o":40.88,"h":41,"l":40,"c":40.12,"v":569600},{"d":"1999-06-24","o":40.12,"h":40.94,"l":39.81,"c":40.81,"v":554300},{"d":"1999-06-25","o":40.94,"h":41.31,"l":39.94,"c":40,"v":473200},{"d":"1999-06-28","o":40.5,"h":41.25,"l":40.5,"c":40.75,"v":321000},{"d":"1999-06-29","o":40.69,"h":41.5,"l":40.62,"c":41.38,"v":310800},{"d":"1999-06-30","o":41.5,"h":41.94,"l":40.44,"c":41.25,"v":300700},{"d":"1999-07-01","o":39.62,"h":40.69,"l":39.5,"c":40.69,"v":626800},{"d":"1999-07-02","o":40.81,"h":41.31,"l":40.62,"c":41.31,"v":225000},{"d":"1999-07-06","o":42.12,"h":42.5,"l":41.44,"c":41.69,"v":252100},{"d":"1999-07-07","o":41.56,"h":41.81,"l":41.19,"c":41.75,"v":259700},{"d":"1999-07-08","o":41.88,"h":42.06,"l":41.25,"c":41.38,"v":170100},{"d":"1999-07-09","o":41.25,"h":42.44,"l":41.25,"c":42.44,"v":286100},{"d":"1999-07-12","o":42.31,"h":42.38,"l":41.19,"c":41.62,"v":145800},{"d":"1999-07-13","o":41.69,"h":41.69,"l":41.12,"c":41.25,"v":112000},{"d":"1999-07-14","o":41.44,"h":41.44,"l":40.62,"c":41,"v":169900},{"d":"1999-07-15","o":41.25,"h":41.38,"l":40.81,"c":41.06,"v":184300},{"d":"1999-07-16","o":41.06,"h":42.25,"l":40.94,"c":42.12,"v":398100},{"d":"1999-07-19","o":43.12,"h":43.12,"l":42,"c":42.12,"v":376400},{"d":"1999-07-20","o":42.12,"h":42.44,"l":41.25,"c":41.25,"v":208400},{"d":"1999-07-21","o":41.19,"h":41.38,"l":40.44,"c":40.75,"v":228400},{"d":"1999-07-22","o":40.69,"h":40.88,"l":39.62,"c":40,"v":652900},{"d":"1999-07-23","o":39.88,"h":40,"l":38.81,"c":38.94,"v":860500},{"d":"1999-07-26","o":38.94,"h":39.25,"l":38.5,"c":39.06,"v":517200},{"d":"1999-07-27","o":39.38,"h":40.19,"l":39.12,"c":39.38,"v":456000},{"d":"1999-07-28","o":39.38,"h":39.38,"l":37.69,"c":38.56,"v":505300},{"d":"1999-07-29","o":38.56,"h":38.56,"l":37.44,"c":37.81,"v":285200},{"d":"1999-07-30","o":37.62,"h":37.75,"l":36.75,"c":37.44,"v":342000},{"d":"1999-08-02","o":37.44,"h":37.94,"l":36.75,"c":36.75,"v":289300},{"d":"1999-08-03","o":36.5,"h":36.5,"l":34.5,"c":35.5,"v":1165900},{"d":"1999-08-04","o":36,"h":36.19,"l":35.25,"c":35.5,"v":438300},{"d":"1999-08-05","o":36,"h":37.12,"l":35.19,"c":36.56,"v":777800},{"d":"1999-08-06","o":36.56,"h":36.75,"l":35.31,"c":35.44,"v":563500},{"d":"1999-08-09","o":35.5,"h":36.19,"l":35.38,"c":36,"v":357100},{"d":"1999-08-10","o":36.19,"h":36.19,"l":35.25,"c":35.31,"v":510000},{"d":"1999-08-11","o":35.88,"h":36,"l":35.06,"c":35.88,"v":217400},{"d":"1999-08-12","o":36,"h":36.25,"l":35.44,"c":35.81,"v":416600},{"d":"1999-08-13","o":35.75,"h":36.56,"l":35.69,"c":36.31,"v":267000},{"d":"1999-08-16","o":36.56,"h":36.69,"l":36.19,"c":36.38,"v":329600},{"d":"1999-08-17","o":36.62,"h":37.12,"l":36.19,"c":36.38,"v":275200},{"d":"1999-08-18","o":36.5,"h":36.5,"l":35.81,"c":36.19,"v":403900},{"d":"1999-08-19","o":36,"h":36.12,"l":35.5,"c":35.69,"v":457400},{"d":"1999-08-20","o":35.88,"h":35.88,"l":35.56,"c":35.62,"v":334900},{"d":"1999-08-23","o":35.81,"h":37,"l":35.81,"c":36.75,"v":271100},{"d":"1999-08-24","o":37,"h":37,"l":36.12,"c":36.69,"v":292100},{"d":"1999-08-25","o":36.94,"h":37.12,"l":35.75,"c":36.94,"v":300100},{"d":"1999-08-26","o":37,"h":37.06,"l":36,"c":36.69,"v":187000},{"d":"1999-08-27","o":36.69,"h":36.81,"l":35.5,"c":35.5,"v":240100},{"d":"1999-08-30","o":35.19,"h":35.25,"l":34.06,"c":34.06,"v":328900},{"d":"1999-08-31","o":34.06,"h":34.25,"l":33.19,"c":33.38,"v":462300},{"d":"1999-09-01","o":33.25,"h":33.94,"l":33.25,"c":33.88,"v":784300},{"d":"1999-09-02","o":32.62,"h":33.38,"l":32.62,"c":33.31,"v":293400},{"d":"1999-09-03","o":34.25,"h":34.56,"l":34.12,"c":34.56,"v":764900},{"d":"1999-09-07","o":34.69,"h":34.69,"l":33.59,"c":34.12,"v":197600},{"d":"1999-09-08","o":33.19,"h":33.56,"l":33,"c":33.56,"v":239500},{"d":"1999-09-09","o":33.56,"h":34.12,"l":33,"c":33.12,"v":648200},{"d":"1999-09-10","o":33.25,"h":34,"l":33.25,"c":33.94,"v":517600},{"d":"1999-09-13","o":33.81,"h":33.94,"l":33.5,"c":33.69,"v":309400},{"d":"1999-09-14","o":33.62,"h":33.88,"l":33.25,"c":33.38,"v":571400},{"d":"1999-09-15","o":33.62,"h":34.19,"l":32.81,"c":32.94,"v":1178500},{"d":"1999-09-16","o":32.88,"h":33,"l":32.62,"c":32.69,"v":837400},{"d":"1999-09-17","o":32.94,"h":33.19,"l":32.62,"c":32.69,"v":794000},{"d":"1999-09-20","o":32.69,"h":32.88,"l":32.5,"c":32.69,"v":653300},{"d":"1999-09-21","o":32.5,"h":32.75,"l":31.75,"c":31.81,"v":594000},{"d":"1999-09-22","o":32,"h":32.06,"l":31.19,"c":31.25,"v":1073800},{"d":"1999-09-23","o":31.19,"h":31.19,"l":30.19,"c":30.25,"v":1392400},{"d":"1999-09-24","o":30.38,"h":30.44,"l":29.88,"c":30.12,"v":875700},{"d":"1999-09-27","o":30.12,"h":30.81,"l":30.06,"c":30.12,"v":333000},{"d":"1999-09-28","o":30,"h":30.12,"l":29.06,"c":29.62,"v":977400},{"d":"1999-09-29","o":29.5,"h":29.75,"l":29.31,"c":29.62,"v":561100},{"d":"1999-09-30","o":29.69,"h":29.81,"l":29.44,"c":29.56,"v":928300},{"d":"1999-10-01","o":29,"h":29.5,"l":28.44,"c":28.44,"v":1230600},{"d":"1999-10-04","o":28.56,"h":29.06,"l":28.56,"c":28.75,"v":783500},{"d":"1999-10-05","o":28.62,"h":29.44,"l":28.62,"c":28.62,"v":538200},{"d":"1999-10-06","o":29.5,"h":29.81,"l":29.19,"c":29.75,"v":1278100},{"d":"1999-10-07","o":29.5,"h":29.94,"l":29.06,"c":29.25,"v":931700},{"d":"1999-10-08","o":29.5,"h":29.81,"l":28.94,"c":28.94,"v":1500700},{"d":"1999-10-11","o":29.12,"h":29.25,"l":28.25,"c":28.38,"v":1134200},{"d":"1999-10-12","o":28.25,"h":28.31,"l":27.38,"c":27.75,"v":991800},{"d":"1999-10-13","o":27.12,"h":27.94,"l":27,"c":27.31,"v":628200},{"d":"1999-10-14","o":27.31,"h":27.81,"l":26.06,"c":27.56,"v":1009200},{"d":"1999-10-15","o":27.62,"h":27.62,"l":26.75,"c":26.94,"v":1042400},{"d":"1999-10-18","o":26.88,"h":27.94,"l":26.88,"c":27.88,"v":537900},{"d":"1999-10-19","o":28.12,"h":28.5,"l":28,"c":28.19,"v":607700},{"d":"1999-10-20","o":28.19,"h":28.88,"l":28.12,"c":28.5,"v":536700},{"d":"1999-10-21","o":28.5,"h":28.94,"l":28.06,"c":28.69,"v":415000},{"d":"1999-10-22","o":29.88,"h":33,"l":29.88,"c":31.75,"v":2130600},{"d":"1999-10-25","o":32.25,"h":34.19,"l":32.25,"c":32.69,"v":1381100},{"d":"1999-10-26","o":33.06,"h":33.56,"l":32.94,"c":33.44,"v":1316400},{"d":"1999-10-27","o":33.5,"h":33.81,"l":33.44,"c":33.75,"v":1324600},{"d":"1999-10-28","o":33.94,"h":36.94,"l":33.94,"c":36.06,"v":1101500},{"d":"1999-10-29","o":37.5,"h":37.5,"l":34,"c":35.5,"v":2230900},{"d":"1999-11-01","o":35.75,"h":35.75,"l":33.94,"c":34.62,"v":663600},{"d":"1999-11-02","o":33,"h":34.5,"l":32,"c":34.19,"v":2341600},{"d":"1999-11-03","o":35,"h":35.38,"l":34.25,"c":34.31,"v":1502900},{"d":"1999-11-04","o":34.31,"h":37.38,"l":34.25,"c":35.88,"v":1475200},{"d":"1999-11-05","o":36.75,"h":41.88,"l":36.75,"c":40,"v":2278600},{"d":"1999-11-08","o":40,"h":40.38,"l":39,"c":39.56,"v":1326400},{"d":"1999-11-09","o":39.25,"h":39.94,"l":38,"c":38.31,"v":1205900},{"d":"1999-11-10","o":38,"h":38.5,"l":37.94,"c":38.5,"v":1170600},{"d":"1999-11-11","o":38.38,"h":39,"l":37.56,"c":37.62,"v":637700},{"d":"1999-11-12","o":38.38,"h":39.19,"l":37.94,"c":38.69,"v":592200},{"d":"1999-11-15","o":38.62,"h":39.12,"l":38.5,"c":38.94,"v":321200},{"d":"1999-11-16","o":39,"h":39.94,"l":38.94,"c":39.81,"v":526200},{"d":"1999-11-17","o":39.69,"h":39.75,"l":37.88,"c":38.5,"v":553300},{"d":"1999-11-18","o":38.25,"h":38.44,"l":37,"c":38,"v":729200},{"d":"1999-11-19","o":37.5,"h":37.62,"l":37,"c":37,"v":273500},{"d":"1999-11-22","o":36.88,"h":37,"l":36.5,"c":37,"v":477300},{"d":"1999-11-23","o":36.75,"h":38.25,"l":36.75,"c":38.12,"v":865000},{"d":"1999-11-24","o":38.25,"h":38.25,"l":37.88,"c":38.19,"v":805000},{"d":"1999-11-26","o":37.62,"h":37.75,"l":36.88,"c":37.25,"v":438200},{"d":"1999-11-29","o":37,"h":37,"l":35.62,"c":35.81,"v":1085500},{"d":"1999-11-30","o":35.81,"h":36.62,"l":35.56,"c":35.69,"v":496300},{"d":"1999-12-01","o":35.44,"h":36.38,"l":35.38,"c":35.64,"v":477100},{"d":"1999-12-02","o":35.38,"h":35.88,"l":34.75,"c":35.31,"v":427000},{"d":"1999-12-03","o":35.5,"h":36.41,"l":35.25,"c":35.75,"v":776400},{"d":"1999-12-06","o":35.81,"h":35.81,"l":34.94,"c":35.06,"v":360200},{"d":"1999-12-07","o":34.31,"h":35.25,"l":34.31,"c":35.06,"v":587400},{"d":"1999-12-08","o":35.06,"h":35.12,"l":34.44,"c":34.44,"v":346300},{"d":"1999-12-09","o":34.31,"h":35.12,"l":34.31,"c":34.62,"v":441300},{"d":"1999-12-10","o":34.62,"h":35.44,"l":34.62,"c":35,"v":416500},{"d":"1999-12-13","o":34.75,"h":35.31,"l":34.75,"c":35.12,"v":382300},{"d":"1999-12-14","o":35.25,"h":36,"l":34.88,"c":35.06,"v":657900},{"d":"1999-12-15","o":34.88,"h":34.88,"l":33.88,"c":33.88,"v":330000},{"d":"1999-12-16","o":33.5,"h":34.94,"l":33.5,"c":34.94,"v":691400},{"d":"1999-12-17","o":35,"h":38.19,"l":35,"c":37.94,"v":1624600},{"d":"1999-12-20","o":38,"h":40.12,"l":37.94,"c":39.38,"v":1822500},{"d":"1999-12-21","o":39.19,"h":39.69,"l":39,"c":39.5,"v":992400},{"d":"1999-12-22","o":39,"h":39.88,"l":39,"c":39.69,"v":678500},{"d":"1999-12-23","o":39.75,"h":40.25,"l":39.38,"c":40.12,"v":903400},{"d":"1999-12-27","o":40.38,"h":41.06,"l":40.06,"c":40.25,"v":485600},{"d":"1999-12-28","o":40.06,"h":40.56,"l":39.94,"c":40.19,"v":660400},{"d":"1999-12-29","o":40.06,"h":40.12,"l":39.75,"c":40.06,"v":267100},{"d":"1999-12-30","o":40.31,"h":40.75,"l":39.62,"c":39.88,"v":502900},{"d":"1999-12-31","o":39.94,"h":40.12,"l":39.75,"c":40,"v":432700},{"d":"2000-01-03","o":39.38,"h":39.62,"l":38.31,"c":39,"v":659800},{"d":"2000-01-04","o":38.88,"h":38.94,"l":38,"c":38.12,"v":1160500},{"d":"2000-01-05","o":38.75,"h":39.5,"l":38.19,"c":39.25,"v":2717300},{"d":"2000-01-06","o":39.12,"h":40.75,"l":38.94,"c":40.62,"v":3123600},{"d":"2000-01-07","o":40.5,"h":42.75,"l":40.5,"c":42.75,"v":1656500},{"d":"2000-01-10","o":33,"h":34.75,"l":28.12,"c":30.12,"v":8579700},{"d":"2000-01-11","o":29.62,"h":29.62,"l":27.38,"c":28.25,"v":6606700},{"d":"2000-01-12","o":28.5,"h":28.62,"l":27.5,"c":27.88,"v":3032500},{"d":"2000-01-13","o":28.38,"h":30.38,"l":27.94,"c":30.38,"v":2635700},{"d":"2000-01-14","o":30.25,"h":30.38,"l":29.5,"c":29.94,"v":1803200},{"d":"2000-01-18","o":29.25,"h":29.38,"l":28.69,"c":28.75,"v":1500900},{"d":"2000-01-19","o":28.25,"h":28.94,"l":27.06,"c":27.31,"v":2813500},{"d":"2000-01-20","o":27.31,"h":27.44,"l":25.62,"c":26.38,"v":1381500},{"d":"2000-01-21","o":26.75,"h":26.75,"l":25.06,"c":25.56,"v":1159600},{"d":"2000-01-24","o":25.75,"h":26.19,"l":23.94,"c":24.25,"v":1436500},{"d":"2000-01-25","o":24.38,"h":24.62,"l":22.75,"c":23.44,"v":2220700},{"d":"2000-01-26","o":23,"h":25.25,"l":23,"c":25.25,"v":2251400},{"d":"2000-01-27","o":26.12,"h":27.25,"l":26.06,"c":26.44,"v":2533300},{"d":"2000-01-28","o":26.44,"h":26.44,"l":24.84,"c":25.88,"v":1010200},{"d":"2000-01-31","o":25.88,"h":25.88,"l":24.94,"c":25.88,"v":648300},{"d":"2000-02-01","o":26.12,"h":26.75,"l":25.88,"c":26.31,"v":820300},{"d":"2000-02-02","o":26.31,"h":27.31,"l":26.25,"c":27.31,"v":1255700},{"d":"2000-02-03","o":27.19,"h":27.62,"l":26.44,"c":27.31,"v":1131600},{"d":"2000-02-04","o":27.19,"h":27.56,"l":26.94,"c":27.19,"v":656000},{"d":"2000-02-07","o":27.06,"h":27.69,"l":27,"c":27.62,"v":871300},{"d":"2000-02-08","o":27.88,"h":28.44,"l":25.62,"c":26.56,"v":1039200},{"d":"2000-02-09","o":26.38,"h":26.44,"l":24.25,"c":24.44,"v":833900},{"d":"2000-02-10","o":24.5,"h":25.06,"l":23.44,"c":23.44,"v":1069400},{"d":"2000-02-11","o":24,"h":24.19,"l":23.69,"c":23.94,"v":1159600},{"d":"2000-02-14","o":23.69,"h":24.94,"l":23.25,"c":24.38,"v":1587800},{"d":"2000-02-15","o":24.38,"h":24.69,"l":23.44,"c":23.81,"v":1196500},{"d":"2000-02-16","o":23.94,"h":24,"l":23.06,"c":23.38,"v":813400},{"d":"2000-02-17","o":23.5,"h":23.5,"l":23,"c":23.12,"v":1216200},{"d":"2000-02-18","o":23.06,"h":23.44,"l":22.69,"c":22.69,"v":1048400},{"d":"2000-02-22","o":22.75,"h":23.19,"l":22.75,"c":22.94,"v":1085100},{"d":"2000-02-23","o":22.81,"h":23.19,"l":22.38,"c":22.38,"v":1797600},{"d":"2000-02-24","o":22.5,"h":22.81,"l":21.81,"c":22.12,"v":1126000},{"d":"2000-02-25","o":22.12,"h":22.12,"l":21.38,"c":21.38,"v":1334800},{"d":"2000-02-28","o":21.62,"h":21.94,"l":21.38,"c":21.5,"v":769800},{"d":"2000-02-29","o":21.38,"h":21.44,"l":20.69,"c":21.06,"v":1226300},{"d":"2000-03-01","o":21,"h":23.38,"l":20.94,"c":23.06,"v":1215600},{"d":"2000-03-02","o":23.06,"h":23.12,"l":22.88,"c":23.12,"v":1178600},{"d":"2000-03-03","o":23.38,"h":24.38,"l":23.06,"c":23.81,"v":717900},{"d":"2000-03-06","o":23.69,"h":23.81,"l":23,"c":23.31,"v":570200},{"d":"2000-03-07","o":23.19,"h":23.19,"l":22.38,"c":22.38,"v":693400},{"d":"2000-03-08","o":22.38,"h":22.44,"l":21.69,"c":21.75,"v":873200},{"d":"2000-03-09","o":21.88,"h":22.25,"l":21.62,"c":21.75,"v":2129000},{"d":"2000-03-10","o":22.25,"h":22.25,"l":21.56,"c":21.56,"v":626300},{"d":"2000-03-13","o":21.56,"h":22.12,"l":21.5,"c":21.81,"v":968800},{"d":"2000-03-14","o":21.88,"h":22.06,"l":21.56,"c":21.75,"v":794300},{"d":"2000-03-15","o":21.94,"h":24.38,"l":21.81,"c":24.06,"v":1202300},{"d":"2000-03-16","o":24.06,"h":27.31,"l":24,"c":27.06,"v":1824700},{"d":"2000-03-17","o":27.5,"h":27.5,"l":25.56,"c":25.88,"v":1003800},{"d":"2000-03-20","o":25.12,"h":25.69,"l":24.69,"c":25.12,"v":842600},{"d":"2000-03-21","o":24.5,"h":26.69,"l":24.5,"c":26.69,"v":726000},{"d":"2000-03-22","o":26.5,"h":27.19,"l":25.94,"c":26.94,"v":694100},{"d":"2000-03-23","o":27.19,"h":29.38,"l":26.44,"c":29,"v":860300},{"d":"2000-03-24","o":29.38,"h":30.88,"l":29.25,"c":30.62,"v":2056700},{"d":"2000-03-27","o":30.5,"h":30.62,"l":29.62,"c":29.94,"v":1676100},{"d":"2000-03-28","o":29.62,"h":30,"l":29,"c":29.31,"v":782000},{"d":"2000-03-29","o":29.56,"h":29.62,"l":28.88,"c":29.31,"v":758500},{"d":"2000-03-30","o":29.31,"h":33.25,"l":29.12,"c":32.19,"v":2210100},{"d":"2000-03-31","o":32.12,"h":32.69,"l":31.69,"c":32.25,"v":3130900},{"d":"2000-04-03","o":32.25,"h":32.31,"l":30.75,"c":31.56,"v":651800},{"d":"2000-04-04","o":32.5,"h":32.5,"l":29.38,"c":30.44,"v":786800},{"d":"2000-04-05","o":30.69,"h":31.12,"l":29.81,"c":30,"v":1149200},{"d":"2000-04-06","o":30.5,"h":30.75,"l":30,"c":30.12,"v":598200},{"d":"2000-04-07","o":30.12,"h":30.31,"l":29.25,"c":29.25,"v":705000},{"d":"2000-04-10","o":29.31,"h":29.31,"l":27.94,"c":28.25,"v":1273900},{"d":"2000-04-11","o":28.25,"h":28.62,"l":28.12,"c":28.31,"v":560500},{"d":"2000-04-12","o":28.06,"h":29.44,"l":27.81,"c":28.25,"v":1825700},{"d":"2000-04-13","o":28.25,"h":28.25,"l":27.25,"c":27.31,"v":697300},{"d":"2000-04-14","o":27.31,"h":27.31,"l":25.5,"c":25.69,"v":855600},{"d":"2000-04-17","o":24.88,"h":25.94,"l":24.69,"c":25.06,"v":1941800},{"d":"2000-04-18","o":25.12,"h":25.56,"l":24.44,"c":25.38,"v":1923300},{"d":"2000-04-19","o":25.62,"h":26.31,"l":25.38,"c":25.5,"v":767400},{"d":"2000-04-20","o":25.5,"h":26.38,"l":25.19,"c":26.12,"v":779700},{"d":"2000-04-24","o":25.81,"h":27,"l":25.69,"c":26.62,"v":697300},{"d":"2000-04-25","o":26.62,"h":28.06,"l":26.12,"c":27.81,"v":1479500},{"d":"2000-04-26","o":27.81,"h":27.94,"l":26.75,"c":27.06,"v":1226300},{"d":"2000-04-27","o":26.81,"h":26.88,"l":25.62,"c":26.19,"v":813600},{"d":"2000-04-28","o":26.19,"h":27.25,"l":25.75,"c":27.06,"v":1238600},{"d":"2000-05-01","o":27.12,"h":29.88,"l":26.94,"c":28.62,"v":1008900},{"d":"2000-05-02","o":28.5,"h":28.5,"l":27,"c":28.12,"v":910300},{"d":"2000-05-03","o":27.94,"h":28.25,"l":26,"c":26.25,"v":586100},{"d":"2000-05-04","o":26.5,"h":30.12,"l":26.5,"c":29.38,"v":1557000},{"d":"2000-05-05","o":29,"h":29.94,"l":28.69,"c":29.56,"v":725400},{"d":"2000-05-08","o":29.38,"h":30.94,"l":29.25,"c":30.31,"v":575200},{"d":"2000-05-09","o":30.31,"h":31.25,"l":30.31,"c":30.88,"v":937800},{"d":"2000-05-10","o":30.94,"h":32.25,"l":30.94,"c":31.75,"v":1255600},{"d":"2000-05-11","o":31.81,"h":32.69,"l":31.44,"c":31.88,"v":688800},{"d":"2000-05-12","o":31.75,"h":33,"l":31.75,"c":32.56,"v":758200},{"d":"2000-05-15","o":32.56,"h":34.44,"l":32.38,"c":34.12,"v":743000},{"d":"2000-05-16","o":34.5,"h":34.81,"l":33.56,"c":34.31,"v":664300},{"d":"2000-05-17","o":34.06,"h":34.06,"l":32.62,"c":33,"v":786600},{"d":"2000-05-18","o":33,"h":33.94,"l":33,"c":33.56,"v":661100},{"d":"2000-05-19","o":33.12,"h":33.31,"l":32,"c":33,"v":857700},{"d":"2000-05-22","o":33,"h":34,"l":33,"c":33.75,"v":589600},{"d":"2000-05-23","o":33.69,"h":34.06,"l":33,"c":33.81,"v":496300},{"d":"2000-05-24","o":33,"h":35,"l":33,"c":34.94,"v":1083400},{"d":"2000-05-25","o":35,"h":35.81,"l":34.75,"c":34.94,"v":805500},{"d":"2000-05-26","o":35,"h":35.25,"l":34.88,"c":35,"v":435300},{"d":"2000-05-30","o":34.88,"h":35.81,"l":34.88,"c":35.75,"v":335800},{"d":"2000-05-31","o":35.12,"h":35.75,"l":35,"c":35.12,"v":565700},{"d":"2000-06-01","o":35,"h":35.88,"l":34.75,"c":35.38,"v":633000},{"d":"2000-06-02","o":35.25,"h":36.94,"l":35.12,"c":36.56,"v":621400},{"d":"2000-06-05","o":36.44,"h":36.69,"l":34.81,"c":35.12,"v":507700},{"d":"2000-06-06","o":34.88,"h":35.19,"l":34.88,"c":35,"v":1196900},{"d":"2000-06-07","o":35.06,"h":36.44,"l":34.94,"c":35.69,"v":380100},{"d":"2000-06-08","o":35.44,"h":35.44,"l":34.5,"c":34.81,"v":331600},{"d":"2000-06-09","o":35.06,"h":35.88,"l":35.06,"c":35.62,"v":632700},{"d":"2000-06-12","o":35.75,"h":36.38,"l":35.25,"c":35.44,"v":487700},{"d":"2000-06-13","o":35.44,"h":36.38,"l":35.31,"c":36.31,"v":965400},{"d":"2000-06-14","o":36.31,"h":36.75,"l":36.06,"c":36.44,"v":679700},{"d":"2000-06-15","o":36.44,"h":36.62,"l":35.62,"c":36,"v":1051600},{"d":"2000-06-16","o":36,"h":36.19,"l":35.75,"c":35.81,"v":767200},{"d":"2000-06-19","o":35.56,"h":35.75,"l":35,"c":35,"v":656200},{"d":"2000-06-20","o":35,"h":35.12,"l":34.62,"c":34.62,"v":251300},{"d":"2000-06-21","o":34.62,"h":34.69,"l":32.75,"c":32.88,"v":962900},{"d":"2000-06-22","o":32.88,"h":32.88,"l":31.31,"c":31.94,"v":1851000},{"d":"2000-06-23","o":32.19,"h":32.81,"l":32,"c":32.25,"v":740600},{"d":"2000-06-26","o":32.38,"h":33.06,"l":32.06,"c":32.19,"v":602300},{"d":"2000-06-27","o":32.75,"h":33.19,"l":32.25,"c":32.5,"v":432300},{"d":"2000-06-28","o":32.62,"h":33.94,"l":32.5,"c":32.59,"v":748600},{"d":"2000-06-29","o":32.25,"h":32.69,"l":31.38,"c":32.38,"v":743600},{"d":"2000-06-30","o":32.38,"h":32.44,"l":30.5,"c":31.06,"v":714000},{"d":"2000-07-03","o":31.12,"h":31.56,"l":31.06,"c":31.44,"v":491600},{"d":"2000-07-05","o":31.25,"h":32,"l":31.19,"c":31.31,"v":806900},{"d":"2000-07-06","o":31.31,"h":31.62,"l":31,"c":31.38,"v":496100},{"d":"2000-07-07","o":31.38,"h":31.62,"l":30.94,"c":31.31,"v":709100},{"d":"2000-07-10","o":31.44,"h":31.44,"l":30.94,"c":31.19,"v":427500},{"d":"2000-07-11","o":31.19,"h":31.56,"l":31,"c":31.56,"v":479400},{"d":"2000-07-12","o":31.5,"h":32.75,"l":31.5,"c":32.31,"v":704500},{"d":"2000-07-13","o":32.44,"h":32.81,"l":32.19,"c":32.38,"v":784300},{"d":"2000-07-14","o":32.62,"h":32.88,"l":32,"c":32.38,"v":582000},{"d":"2000-07-17","o":32.12,"h":32.12,"l":29.5,"c":29.94,"v":1492400},{"d":"2000-07-18","o":30.12,"h":30.12,"l":29,"c":29.81,"v":894400},{"d":"2000-07-19","o":29.81,"h":30.75,"l":29.75,"c":30.31,"v":575800},{"d":"2000-07-20","o":30.06,"h":31.06,"l":29.88,"c":30.62,"v":391200},{"d":"2000-07-21","o":30.81,"h":31,"l":29.81,"c":30.5,"v":422300},{"d":"2000-07-24","o":30.12,"h":30.12,"l":29.44,"c":29.69,"v":434500},{"d":"2000-07-25","o":29.69,"h":32.75,"l":29.69,"c":32.5,"v":1248900},{"d":"2000-07-26","o":35.75,"h":36.44,"l":34.88,"c":35.44,"v":2981000},{"d":"2000-07-27","o":35.5,"h":36.5,"l":35.44,"c":36.19,"v":1083900},{"d":"2000-07-28","o":35.94,"h":35.94,"l":34.31,"c":35.09,"v":1176000},{"d":"2000-07-31","o":35.75,"h":36.62,"l":35.62,"c":36,"v":1209100},{"d":"2000-08-01","o":35.88,"h":35.88,"l":34.5,"c":35.19,"v":1026200},{"d":"2000-08-02","o":36,"h":37.5,"l":35.88,"c":37,"v":2556100},{"d":"2000-08-03","o":36.75,"h":38.31,"l":36.75,"c":38.31,"v":1248400},{"d":"2000-08-04","o":38.75,"h":39.62,"l":38.5,"c":39,"v":1258500},{"d":"2000-08-07","o":38.81,"h":39.12,"l":38.31,"c":39.06,"v":503500},{"d":"2000-08-08","o":38.81,"h":39.12,"l":37.75,"c":38.81,"v":1209700},{"d":"2000-08-09","o":38.56,"h":38.62,"l":37.19,"c":37.62,"v":1207500},{"d":"2000-08-10","o":37.38,"h":37.38,"l":36.12,"c":36.62,"v":751800},{"d":"2000-08-11","o":36.81,"h":38.44,"l":36.75,"c":37.75,"v":1214600},{"d":"2000-08-14","o":37.5,"h":38.38,"l":37,"c":38.06,"v":551200},{"d":"2000-08-15","o":38.25,"h":38.25,"l":36.81,"c":37.69,"v":741300},{"d":"2000-08-16","o":37.56,"h":37.94,"l":36.75,"c":37.06,"v":476600},{"d":"2000-08-17","o":37.31,"h":37.5,"l":36.81,"c":37.44,"v":513600},{"d":"2000-08-18","o":37.25,"h":37.25,"l":36.62,"c":36.88,"v":403100},{"d":"2000-08-21","o":36.81,"h":37.19,"l":36.62,"c":36.94,"v":231000},{"d":"2000-08-22","o":36.94,"h":37.31,"l":36.38,"c":37.12,"v":426900},{"d":"2000-08-23","o":37.38,"h":37.5,"l":36.19,"c":36.31,"v":467000},{"d":"2000-08-24","o":36.31,"h":36.56,"l":36.19,"c":36.19,"v":657600},{"d":"2000-08-25","o":36.25,"h":36.88,"l":36.12,"c":36.38,"v":378400},{"d":"2000-08-28","o":35.88,"h":36.81,"l":35.88,"c":36.56,"v":582300},{"d":"2000-08-29","o":36,"h":36.5,"l":35.62,"c":36.38,"v":327800},{"d":"2000-08-30","o":36.19,"h":38.12,"l":36.19,"c":37,"v":353700},{"d":"2000-08-31","o":36.88,"h":38.25,"l":36.81,"c":37.2,"v":475800},{"d":"2000-09-01","o":37.62,"h":37.75,"l":35,"c":35.31,"v":786100},{"d":"2000-09-05","o":35.44,"h":36.56,"l":35.44,"c":36.25,"v":615000},{"d":"2000-09-06","o":36.38,"h":37.12,"l":36.25,"c":37,"v":533600},{"d":"2000-09-07","o":36.75,"h":37.44,"l":35.88,"c":37.31,"v":434500},{"d":"2000-09-08","o":37.31,"h":38.5,"l":37.06,"c":38.31,"v":384900},{"d":"2000-09-11","o":38.38,"h":39.31,"l":38.31,"c":39.25,"v":1134200},{"d":"2000-09-12","o":39.75,"h":39.75,"l":39.38,"c":39.62,"v":775900},{"d":"2000-09-13","o":39.62,"h":39.62,"l":38.06,"c":38.81,"v":945200},{"d":"2000-09-14","o":38.56,"h":39.25,"l":38.12,"c":38.5,"v":809900},{"d":"2000-09-15","o":38.75,"h":38.88,"l":38.25,"c":38.31,"v":878800},{"d":"2000-09-18","o":38,"h":38,"l":36.12,"c":36.12,"v":752100},{"d":"2000-09-19","o":35.5,"h":37.12,"l":35.5,"c":36.56,"v":1549700},{"d":"2000-09-20","o":36.44,"h":36.62,"l":36,"c":36.38,"v":561200},{"d":"2000-09-21","o":36.12,"h":36.5,"l":35.38,"c":35.75,"v":991500},{"d":"2000-09-22","o":35.75,"h":37.31,"l":35.56,"c":37.31,"v":993100},{"d":"2000-09-25","o":37.31,"h":39,"l":36.62,"c":38.75,"v":1493100},{"d":"2000-09-26","o":38.75,"h":38.75,"l":37.44,"c":37.75,"v":580900},{"d":"2000-09-27","o":37.75,"h":39.25,"l":37.69,"c":39.06,"v":781900},{"d":"2000-09-28","o":39.06,"h":42,"l":39.06,"c":41.12,"v":2963100},{"d":"2000-09-29","o":40.94,"h":41.69,"l":39.25,"c":39.25,"v":1737300},{"d":"2000-10-02","o":39,"h":40.38,"l":37.88,"c":39.75,"v":723100},{"d":"2000-10-03","o":39.25,"h":40.31,"l":39.12,"c":39.31,"v":613200},{"d":"2000-10-04","o":39.56,"h":40.44,"l":38.75,"c":38.88,"v":499200},{"d":"2000-10-05","o":39.12,"h":40.44,"l":39,"c":39.94,"v":687200},{"d":"2000-10-06","o":39.94,"h":40.38,"l":38.12,"c":38.56,"v":496200},{"d":"2000-10-09","o":38.5,"h":39.44,"l":38.12,"c":38.38,"v":361100},{"d":"2000-10-10","o":38.62,"h":38.94,"l":38.06,"c":38.19,"v":402800},{"d":"2000-10-11","o":38.06,"h":38.88,"l":38,"c":38.19,"v":537700},{"d":"2000-10-12","o":37.75,"h":37.75,"l":36.19,"c":36.31,"v":1026400},{"d":"2000-10-13","o":37.06,"h":37.5,"l":36.81,"c":36.94,"v":663400},{"d":"2000-10-16","o":36.94,"h":37.5,"l":36.62,"c":37.38,"v":395200},{"d":"2000-10-17","o":37.12,"h":37.38,"l":36.56,"c":36.56,"v":506000},{"d":"2000-10-18","o":36.62,"h":37.12,"l":35.94,"c":36.88,"v":1396400},{"d":"2000-10-19","o":37,"h":38.5,"l":36.88,"c":37.88,"v":1587800},{"d":"2000-10-20","o":37.62,"h":38,"l":37.44,"c":37.62,"v":481200},{"d":"2000-10-23","o":37.88,"h":39.25,"l":37.81,"c":38.06,"v":1255500},{"d":"2000-10-24","o":38.5,"h":39.88,"l":38.5,"c":39.81,"v":1134500},{"d":"2000-10-25","o":39.62,"h":41.12,"l":39.62,"c":40.56,"v":1316900},{"d":"2000-10-26","o":40.88,"h":40.88,"l":38.38,"c":38.88,"v":750900},{"d":"2000-10-27","o":39.88,"h":41,"l":39.88,"c":39.94,"v":1269400},{"d":"2000-10-30","o":39.94,"h":42.31,"l":39.94,"c":41.94,"v":1281900},{"d":"2000-10-31","o":41.5,"h":41.75,"l":40.81,"c":41.44,"v":1110600},{"d":"2000-11-01","o":41.56,"h":42.12,"l":40.12,"c":40.62,"v":773900},{"d":"2000-11-02","o":32.5,"h":33.5,"l":31,"c":33.19,"v":18165100},{"d":"2000-11-03","o":32.5,"h":32.62,"l":28.5,"c":30.06,"v":11447800},{"d":"2000-11-06","o":30.75,"h":31.25,"l":28.12,"c":30.19,"v":6036300},{"d":"2000-11-07","o":30.12,"h":31.38,"l":30.12,"c":31.12,"v":4359900},{"d":"2000-11-08","o":31.38,"h":31.94,"l":29.5,"c":29.94,"v":2965800},{"d":"2000-11-09","o":30.19,"h":30.75,"l":29.62,"c":30,"v":1699700},{"d":"2000-11-10","o":30.25,"h":31.12,"l":30.19,"c":31.12,"v":1396800},{"d":"2000-11-13","o":30.88,"h":31.12,"l":29.56,"c":30.75,"v":1150000},{"d":"2000-11-14","o":30.5,"h":30.94,"l":30.38,"c":30.56,"v":891900},{"d":"2000-11-15","o":30.62,"h":30.75,"l":29.94,"c":30.44,"v":3593600},{"d":"2000-11-16","o":30.62,"h":31.19,"l":30.38,"c":31,"v":843800},{"d":"2000-11-17","o":31.06,"h":31.5,"l":30.94,"c":31.06,"v":1149200},{"d":"2000-11-20","o":31,"h":31.06,"l":29.88,"c":30.19,"v":620700},{"d":"2000-11-21","o":30,"h":30.31,"l":29.94,"c":30.31,"v":533700},{"d":"2000-11-22","o":30.12,"h":30.12,"l":29.88,"c":29.88,"v":1006500},{"d":"2000-11-24","o":29.94,"h":30.31,"l":29.94,"c":29.94,"v":351600},{"d":"2000-11-27","o":30.06,"h":30.81,"l":30,"c":30.5,"v":1077400},{"d":"2000-11-28","o":30.25,"h":30.62,"l":30,"c":30.06,"v":1007000},{"d":"2000-11-29","o":30,"h":31.31,"l":29.94,"c":31.25,"v":1394400},{"d":"2000-11-30","o":31.31,"h":31.38,"l":30.44,"c":31.06,"v":960500},{"d":"2000-12-01","o":31.25,"h":31.75,"l":30.38,"c":30.56,"v":1137100},{"d":"2000-12-04","o":30.56,"h":30.81,"l":30,"c":30.12,"v":916900},{"d":"2000-12-05","o":30.38,"h":30.75,"l":30.12,"c":30.62,"v":2917500},{"d":"2000-12-06","o":30.62,"h":32.69,"l":30.56,"c":31.44,"v":1343300},{"d":"2000-12-07","o":31.38,"h":32.56,"l":31.38,"c":32.19,"v":1454700},{"d":"2000-12-08","o":32.44,"h":33.75,"l":32.12,"c":33.12,"v":1161600},{"d":"2000-12-11","o":33.12,"h":33.25,"l":32.69,"c":32.94,"v":729300},{"d":"2000-12-12","o":32.94,"h":33.12,"l":32.5,"c":32.5,"v":772100},{"d":"2000-12-13","o":32.88,"h":32.88,"l":31.69,"c":31.88,"v":814900},{"d":"2000-12-14","o":31.69,"h":31.81,"l":30.5,"c":31.25,"v":2278200},{"d":"2000-12-15","o":31.25,"h":31.75,"l":31.06,"c":31.12,"v":2027200},{"d":"2000-12-18","o":31.38,"h":31.94,"l":31.38,"c":31.62,"v":683200},{"d":"2000-12-19","o":31.88,"h":31.88,"l":31.19,"c":31.31,"v":531300},{"d":"2000-12-20","o":31.31,"h":31.81,"l":31.12,"c":31.31,"v":794000},{"d":"2000-12-21","o":31.88,"h":32.44,"l":31.44,"c":32.19,"v":663400},{"d":"2000-12-22","o":32.12,"h":32.88,"l":32,"c":32.25,"v":576500},{"d":"2000-12-26","o":32.19,"h":32.69,"l":32,"c":32.62,"v":497500},{"d":"2000-12-27","o":33,"h":34.94,"l":32.94,"c":34.81,"v":950400},{"d":"2000-12-28","o":34.62,"h":34.62,"l":34.06,"c":34.5,"v":1326800},{"d":"2000-12-29","o":34.25,"h":34.94,"l":34.25,"c":34.25,"v":588500},{"d":"2001-01-02","o":34.25,"h":34.38,"l":33.44,"c":33.56,"v":817700},{"d":"2001-01-03","o":33.62,"h":34.25,"l":33.5,"c":34.12,"v":1298700},{"d":"2001-01-04","o":33.88,"h":34.94,"l":33.75,"c":33.94,"v":2784100},{"d":"2001-01-05","o":33.81,"h":33.88,"l":32.12,"c":32.44,"v":1546300},{"d":"2001-01-08","o":32.75,"h":33.44,"l":32.69,"c":33.12,"v":885300},{"d":"2001-01-09","o":33.06,"h":33.31,"l":32.81,"c":32.94,"v":649900},{"d":"2001-01-10","o":32,"h":33.06,"l":32,"c":32.69,"v":563200},{"d":"2001-01-11","o":32.69,"h":33.75,"l":32.69,"c":33.19,"v":1121000},{"d":"2001-01-12","o":33,"h":33.06,"l":30.81,"c":31.81,"v":1030200},{"d":"2001-01-16","o":31.62,"h":33.44,"l":31.5,"c":32.81,"v":698800},{"d":"2001-01-17","o":32.94,"h":33.25,"l":32.44,"c":32.56,"v":520800},{"d":"2001-01-18","o":33,"h":33.06,"l":32.5,"c":32.88,"v":1006200},{"d":"2001-01-19","o":33,"h":33.12,"l":32.31,"c":33,"v":890300},{"d":"2001-01-22","o":32.94,"h":34.31,"l":32.81,"c":33.94,"v":786600},{"d":"2001-01-23","o":34.38,"h":34.81,"l":33.75,"c":34.75,"v":819600},{"d":"2001-01-24","o":34.62,"h":35.75,"l":34.38,"c":34.94,"v":817000},{"d":"2001-01-25","o":35.19,"h":35.5,"l":34.56,"c":35,"v":767100},{"d":"2001-01-26","o":34.38,"h":34.94,"l":33.56,"c":33.88,"v":1071400},{"d":"2001-01-29","o":33.87,"h":34.15,"l":32.9,"c":34.05,"v":1002900},{"d":"2001-01-30","o":33.85,"h":35.48,"l":33.1,"c":35.11,"v":987400},{"d":"2001-01-31","o":34.86,"h":35.49,"l":34.45,"c":35.15,"v":1027200},{"d":"2001-02-01","o":35.16,"h":35.48,"l":34.15,"c":34.63,"v":645000},{"d":"2001-02-02","o":34.63,"h":35.38,"l":34.63,"c":34.71,"v":988900},{"d":"2001-02-05","o":34.96,"h":35.87,"l":34.72,"c":35.38,"v":649300},{"d":"2001-02-06","o":35.16,"h":35.35,"l":34.75,"c":35.15,"v":379600},{"d":"2001-02-07","o":35.15,"h":35.58,"l":35.12,"c":35.18,"v":436900},{"d":"2001-02-08","o":35,"h":36.5,"l":34.75,"c":35.5,"v":1373200},{"d":"2001-02-09","o":35.4,"h":36.32,"l":35.05,"c":36.28,"v":685200},{"d":"2001-02-12","o":36.03,"h":37.15,"l":35.9,"c":37.1,"v":726100},{"d":"2001-02-13","o":36.85,"h":37.25,"l":36.16,"c":37.11,"v":903600},{"d":"2001-02-14","o":36.95,"h":38.18,"l":36.9,"c":38,"v":1530900},{"d":"2001-02-15","o":37.85,"h":38.15,"l":36.4,"c":36.68,"v":782400},{"d":"2001-02-16","o":36.45,"h":37.15,"l":36.1,"c":36.32,"v":824100},{"d":"2001-02-20","o":36.07,"h":36.15,"l":33.5,"c":34.07,"v":1873700},{"d":"2001-02-21","o":34,"h":34,"l":33,"c":33.43,"v":747200},{"d":"2001-02-22","o":33.68,"h":33.87,"l":32.2,"c":33.72,"v":1391600},{"d":"2001-02-23","o":33.73,"h":33.95,"l":32.35,"c":33.14,"v":1013400},{"d":"2001-02-26","o":33.23,"h":33.66,"l":33.02,"c":33.63,"v":1018300},{"d":"2001-02-27","o":33.63,"h":35.35,"l":33.63,"c":34.91,"v":1223700},{"d":"2001-02-28","o":34.95,"h":35.18,"l":33.76,"c":34.27,"v":482200},{"d":"2001-03-01","o":34.5,"h":34.9,"l":33.9,"c":34.72,"v":709600},{"d":"2001-03-02","o":35.15,"h":36.71,"l":35,"c":36.27,"v":1078400},{"d":"2001-03-05","o":36.02,"h":36.49,"l":35.34,"c":35.9,"v":1317900},{"d":"2001-03-06","o":36.3,"h":36.39,"l":35.6,"c":36.05,"v":539200},{"d":"2001-03-07","o":36.05,"h":36.74,"l":36.05,"c":36.55,"v":530700},{"d":"2001-03-08","o":36.75,"h":37.2,"l":36.32,"c":36.45,"v":502700},{"d":"2001-03-09","o":36.66,"h":37,"l":36.45,"c":36.47,"v":671300},{"d":"2001-03-12","o":36.41,"h":36.88,"l":35.5,"c":35.53,"v":730400},{"d":"2001-03-13","o":35.42,"h":35.76,"l":34.81,"c":35.75,"v":1078800},{"d":"2001-03-14","o":35,"h":35.2,"l":34.36,"c":34.78,"v":629500},{"d":"2001-03-15","o":34.78,"h":35.49,"l":34.78,"c":35.15,"v":686800},{"d":"2001-03-16","o":33.75,"h":35.36,"l":33.75,"c":34.67,"v":1467800},{"d":"2001-03-19","o":34.65,"h":35.19,"l":33.9,"c":34.64,"v":930900},{"d":"2001-03-20","o":34.74,"h":34.99,"l":34.55,"c":34.56,"v":1239400},{"d":"2001-03-21","o":34.55,"h":34.6,"l":34,"c":34.02,"v":468100},{"d":"2001-03-22","o":33.61,"h":33.65,"l":32.06,"c":32.9,"v":720000},{"d":"2001-03-23","o":33.1,"h":34.04,"l":33.02,"c":33.97,"v":641100},{"d":"2001-03-26","o":34,"h":34.89,"l":33.98,"c":34.49,"v":731900},{"d":"2001-03-27","o":34.4,"h":34.94,"l":34.18,"c":34.86,"v":509500},{"d":"2001-03-28","o":34.75,"h":34.9,"l":34.12,"c":34.74,"v":377500},{"d":"2001-03-29","o":34.74,"h":35.35,"l":34.68,"c":35.19,"v":1734800},{"d":"2001-03-30","o":35.19,"h":35.99,"l":35.19,"c":35.5,"v":1530700},{"d":"2001-04-02","o":35.75,"h":36,"l":35.04,"c":35.39,"v":1103200},{"d":"2001-04-03","o":35,"h":35,"l":34.35,"c":34.52,"v":727600},{"d":"2001-04-04","o":34.27,"h":34.6,"l":33.65,"c":34.04,"v":714100},{"d":"2001-04-05","o":34.29,"h":35.11,"l":34.09,"c":34.98,"v":1101800},{"d":"2001-04-06","o":34.98,"h":34.98,"l":33,"c":33.48,"v":1100200},{"d":"2001-04-09","o":33.6,"h":33.63,"l":32.68,"c":33.15,"v":970800},{"d":"2001-04-10","o":33.25,"h":33.75,"l":32.61,"c":33.72,"v":801300},{"d":"2001-04-11","o":33.51,"h":33.95,"l":33.14,"c":33.57,"v":614600},{"d":"2001-04-12","o":33.42,"h":34.41,"l":33.42,"c":34.2,"v":763700},{"d":"2001-04-16","o":34.2,"h":35.3,"l":34.05,"c":34.62,"v":1548600},{"d":"2001-04-17","o":34.52,"h":34.75,"l":34.43,"c":34.64,"v":613800},{"d":"2001-04-18","o":34.8,"h":35.65,"l":33.55,"c":35.09,"v":1260400},{"d":"2001-04-19","o":34.84,"h":35.52,"l":34.84,"c":35.08,"v":750200},{"d":"2001-04-20","o":35,"h":35.3,"l":29.75,"c":32,"v":5434500},{"d":"2001-04-23","o":33.75,"h":33.75,"l":32.25,"c":32.55,"v":3382200},{"d":"2001-04-24","o":32.75,"h":33.4,"l":32,"c":32.36,"v":2247300},{"d":"2001-04-25","o":32.4,"h":33.08,"l":32.2,"c":32.77,"v":1335900},{"d":"2001-04-26","o":32.52,"h":33.38,"l":32.5,"c":33.11,"v":968000},{"d":"2001-04-27","o":32.86,"h":33.41,"l":32.75,"c":33.12,"v":787900},{"d":"2001-04-30","o":33.12,"h":33.42,"l":33.02,"c":33.24,"v":877000},{"d":"2001-05-01","o":32.95,"h":33.58,"l":32.85,"c":33.45,"v":620900},{"d":"2001-05-02","o":33.2,"h":33.75,"l":33.08,"c":33.57,"v":1152900},{"d":"2001-05-03","o":33.32,"h":33.32,"l":32.21,"c":32.44,"v":978300},{"d":"2001-05-04","o":32.2,"h":33.14,"l":32.15,"c":33.02,"v":1780200},{"d":"2001-05-07","o":33.08,"h":33.29,"l":33.02,"c":33.1,"v":665000},{"d":"2001-05-08","o":32.85,"h":33.35,"l":32.85,"c":33.12,"v":735200},{"d":"2001-05-09","o":32.95,"h":33.18,"l":32.51,"c":32.82,"v":555400},{"d":"2001-05-10","o":32.97,"h":33.2,"l":32.85,"c":33.05,"v":1904700},{"d":"2001-05-11","o":33,"h":33.01,"l":32.62,"c":32.85,"v":697300},{"d":"2001-05-14","o":32.93,"h":32.99,"l":32.5,"c":32.72,"v":841700},{"d":"2001-05-15","o":32.75,"h":32.8,"l":32.25,"c":32.4,"v":1462800},{"d":"2001-05-16","o":32.65,"h":34,"l":32.34,"c":33.75,"v":1897800},{"d":"2001-05-17","o":34.15,"h":34.15,"l":33.21,"c":33.67,"v":1236500},{"d":"2001-05-18","o":33.67,"h":34.15,"l":33.5,"c":34.05,"v":1963800},{"d":"2001-05-21","o":34.02,"h":34.75,"l":34,"c":34.4,"v":684000},{"d":"2001-05-22","o":34.1,"h":34.39,"l":34.1,"c":34.34,"v":652000},{"d":"2001-05-23","o":34.2,"h":34.9,"l":34.1,"c":34.29,"v":656000},{"d":"2001-05-24","o":34.25,"h":34.45,"l":34.06,"c":34.26,"v":776600},{"d":"2001-05-25","o":34.16,"h":34.4,"l":33.92,"c":34.12,"v":652400},{"d":"2001-05-29","o":34.35,"h":34.97,"l":34.3,"c":34.8,"v":635300},{"d":"2001-05-30","o":34.5,"h":34.95,"l":34.35,"c":34.75,"v":765700},{"d":"2001-05-31","o":34.85,"h":35.1,"l":34.76,"c":35,"v":1180300},{"d":"2001-06-01","o":34.92,"h":35.3,"l":34.52,"c":34.71,"v":998000},{"d":"2001-06-04","o":34.55,"h":35.05,"l":34.54,"c":34.97,"v":824100},{"d":"2001-06-05","o":35.05,"h":35.54,"l":34.94,"c":35.41,"v":890900},{"d":"2001-06-06","o":35.35,"h":35.39,"l":34.95,"c":35.3,"v":937900},{"d":"2001-06-07","o":35.1,"h":35.24,"l":34.98,"c":35.08,"v":777900},{"d":"2001-06-08","o":34.88,"h":35.24,"l":34.69,"c":35.06,"v":650800},{"d":"2001-06-11","o":35.1,"h":35.43,"l":35.04,"c":35.25,"v":529900},{"d":"2001-06-12","o":35.2,"h":35.4,"l":34.8,"c":35.35,"v":733400},{"d":"2001-06-13","o":35.2,"h":35.65,"l":35.1,"c":35.44,"v":829400},{"d":"2001-06-14","o":35.35,"h":35.36,"l":34.97,"c":35.01,"v":475900},{"d":"2001-06-15","o":34.9,"h":35.14,"l":34.81,"c":34.86,"v":1210100},{"d":"2001-06-18","o":34.71,"h":35.03,"l":34.61,"c":34.8,"v":691500},{"d":"2001-06-19","o":35.15,"h":35.2,"l":34.75,"c":34.96,"v":662500},{"d":"2001-06-20","o":34.96,"h":35.17,"l":34.79,"c":34.79,"v":975100},{"d":"2001-06-21","o":34.75,"h":35.4,"l":34.75,"c":35.4,"v":884700},{"d":"2001-06-22","o":35,"h":35.55,"l":35,"c":35.21,"v":844400},{"d":"2001-06-25","o":35.21,"h":35.25,"l":34.79,"c":34.85,"v":632000},{"d":"2001-06-26","o":34.51,"h":34.9,"l":34.51,"c":34.85,"v":816900},{"d":"2001-06-27","o":34.5,"h":34.99,"l":34.5,"c":34.81,"v":758500},{"d":"2001-06-28","o":35.5,"h":36.51,"l":35.01,"c":35.1,"v":2245700},{"d":"2001-06-29","o":35.3,"h":35.35,"l":34.8,"c":35,"v":1504300},{"d":"2001-07-02","o":34.85,"h":35.04,"l":34.77,"c":34.9,"v":1559200},{"d":"2001-07-03","o":34.95,"h":35.14,"l":34.95,"c":35.01,"v":368600},{"d":"2001-07-05","o":34.9,"h":35.01,"l":34.62,"c":34.89,"v":545400},{"d":"2001-07-06","o":34.64,"h":34.84,"l":34.21,"c":34.27,"v":568600},{"d":"2001-07-09","o":34.26,"h":34.51,"l":34.05,"c":34.24,"v":788900},{"d":"2001-07-10","o":34,"h":34.15,"l":33.68,"c":33.69,"v":660400},{"d":"2001-07-11","o":33.26,"h":33.8,"l":33.26,"c":33.58,"v":697700},{"d":"2001-07-12","o":33.8,"h":34.6,"l":33.52,"c":34.25,"v":1081000},{"d":"2001-07-13","o":34.23,"h":35.01,"l":34.14,"c":35,"v":814100},{"d":"2001-07-16","o":35,"h":35.9,"l":34.89,"c":35,"v":1214200},{"d":"2001-07-17","o":35,"h":35.23,"l":34.81,"c":35.08,"v":1324200},{"d":"2001-07-18","o":35,"h":35.15,"l":34.81,"c":34.93,"v":571900},{"d":"2001-07-19","o":35,"h":35.1,"l":34.65,"c":34.75,"v":866400},{"d":"2001-07-20","o":34.6,"h":35.04,"l":34.51,"c":34.69,"v":745700},{"d":"2001-07-23","o":34.65,"h":35.1,"l":34.64,"c":34.72,"v":765400},{"d":"2001-07-24","o":34.5,"h":35.04,"l":34.28,"c":34.98,"v":801300},{"d":"2001-07-25","o":34.9,"h":35.05,"l":34.84,"c":35,"v":1235000},{"d":"2001-07-26","o":34.8,"h":35.09,"l":34.8,"c":35,"v":843800},{"d":"2001-07-27","o":35,"h":35.05,"l":34.88,"c":34.91,"v":1040500},{"d":"2001-07-30","o":34.86,"h":35.04,"l":34.72,"c":34.94,"v":530500},{"d":"2001-07-31","o":34.8,"h":35.73,"l":34.8,"c":35.45,"v":1114100},{"d":"2001-08-01","o":35.55,"h":35.65,"l":35.24,"c":35.38,"v":1102500},{"d":"2001-08-02","o":36,"h":37.2,"l":35.76,"c":35.9,"v":2457200},{"d":"2001-08-03","o":35.8,"h":36.08,"l":35.5,"c":35.8,"v":1308600},{"d":"2001-08-06","o":36,"h":36.9,"l":35.75,"c":35.8,"v":1003500},{"d":"2001-08-07","o":36,"h":37.01,"l":36,"c":36.55,"v":1198100},{"d":"2001-08-08","o":36.75,"h":38.45,"l":36.55,"c":37.99,"v":2217400},{"d":"2001-08-09","o":37.87,"h":38.48,"l":37.86,"c":38.45,"v":972300},{"d":"2001-08-10","o":38.25,"h":39.25,"l":38.25,"c":38.8,"v":1213100},{"d":"2001-08-13","o":38.8,"h":38.9,"l":38.6,"c":38.74,"v":740400},{"d":"2001-08-14","o":38.83,"h":39.3,"l":38.83,"c":39.1,"v":1246900},{"d":"2001-08-15","o":39,"h":39.18,"l":38.3,"c":38.39,"v":724300},{"d":"2001-08-16","o":38.6,"h":38.75,"l":38.05,"c":38.5,"v":796300},{"d":"2001-08-17","o":38.5,"h":38.5,"l":38.01,"c":38.17,"v":308300},{"d":"2001-08-20","o":38.1,"h":38.68,"l":38.1,"c":38.6,"v":450900},{"d":"2001-08-21","o":38.6,"h":38.83,"l":38.33,"c":38.39,"v":621400},{"d":"2001-08-22","o":38.38,"h":38.75,"l":37.96,"c":38.48,"v":782800},{"d":"2001-08-23","o":38.4,"h":38.7,"l":38.27,"c":38.52,"v":285100},{"d":"2001-08-24","o":38.42,"h":38.63,"l":38.02,"c":38.48,"v":636100},{"d":"2001-08-27","o":38.35,"h":38.49,"l":37.85,"c":37.9,"v":702000},{"d":"2001-08-28","o":37.54,"h":38.19,"l":37.52,"c":37.95,"v":682400},{"d":"2001-08-29","o":38.1,"h":38.2,"l":37.5,"c":37.59,"v":452000},{"d":"2001-08-30","o":37.59,"h":37.85,"l":36.88,"c":37.05,"v":641900},{"d":"2001-08-31","o":36.94,"h":37.43,"l":36.94,"c":37.15,"v":402200},{"d":"2001-09-04","o":37.35,"h":37.8,"l":36.9,"c":37.04,"v":292400},{"d":"2001-09-05","o":36.85,"h":37.85,"l":36.65,"c":37.45,"v":684500},{"d":"2001-09-06","o":37.3,"h":37.5,"l":36.66,"c":36.7,"v":715200},{"d":"2001-09-07","o":36.6,"h":37.25,"l":35.81,"c":36.33,"v":551200},{"d":"2001-09-10","o":36.08,"h":36.76,"l":35.82,"c":36.71,"v":580900},{"d":"2001-09-17","o":34,"h":38.07,"l":33.9,"c":36.25,"v":5344800},{"d":"2001-09-18","o":36,"h":37.59,"l":36,"c":36.69,"v":2352000},{"d":"2001-09-19","o":36.69,"h":37.74,"l":36.69,"c":37.74,"v":1927400},{"d":"2001-09-20","o":37.74,"h":37.99,"l":37.06,"c":37.7,"v":1984700},{"d":"2001-09-21","o":36.6,"h":37.35,"l":35.95,"c":36.3,"v":4088100},{"d":"2001-09-24","o":37.25,"h":37.9,"l":36.79,"c":37.9,"v":2070100},{"d":"2001-09-25","o":37.9,"h":38.15,"l":37.5,"c":37.95,"v":1432200},{"d":"2001-09-26","o":37.95,"h":39.2,"l":37.5,"c":39.2,"v":1100200},{"d":"2001-09-27","o":39,"h":40.53,"l":39,"c":40.53,"v":1810900},{"d":"2001-09-28","o":40.53,"h":42,"l":40.27,"c":42,"v":1966300},{"d":"2001-10-01","o":41.5,"h":41.8,"l":41,"c":41.8,"v":1811900},{"d":"2001-10-02","o":41.38,"h":42.5,"l":41.38,"c":42.5,"v":1570400},{"d":"2001-10-03","o":42,"h":44.75,"l":41.95,"c":44.75,"v":2754300},{"d":"2001-10-04","o":44.7,"h":44.8,"l":43.58,"c":43.59,"v":1861700},{"d":"2001-10-05","o":43.34,"h":43.35,"l":42.35,"c":43.15,"v":1113700},{"d":"2001-10-08","o":41.65,"h":43.05,"l":41,"c":42.53,"v":1328700},{"d":"2001-10-09","o":42.05,"h":43,"l":41.94,"c":42.51,"v":995500},{"d":"2001-10-10","o":42.33,"h":43.33,"l":42.11,"c":43,"v":923300},{"d":"2001-10-11","o":42.65,"h":43.5,"l":42.65,"c":43.13,"v":743700},{"d":"2001-10-12","o":42.88,"h":42.89,"l":41.3,"c":42.5,"v":887300},{"d":"2001-10-15","o":42.35,"h":42.55,"l":41.91,"c":42.2,"v":684600},{"d":"2001-10-16","o":42.2,"h":42.78,"l":41.95,"c":42.61,"v":868200},{"d":"2001-10-17","o":42.62,"h":42.75,"l":41.73,"c":41.95,"v":699800},{"d":"2001-10-18","o":41.7,"h":41.75,"l":40.82,"c":41.16,"v":575000},{"d":"2001-10-19","o":40.95,"h":41.14,"l":39.98,"c":40.61,"v":1079100},{"d":"2001-10-22","o":40.08,"h":40.75,"l":39.95,"c":40.66,"v":1440900},{"d":"2001-10-23","o":40.5,"h":40.65,"l":39.8,"c":39.9,"v":1239300},{"d":"2001-10-24","o":39.9,"h":39.96,"l":39.49,"c":39.8,"v":1173800},{"d":"2001-10-25","o":39.62,"h":39.79,"l":39.18,"c":39.79,"v":1094100},{"d":"2001-10-26","o":39.79,"h":41.25,"l":39.69,"c":40.98,"v":1206100},{"d":"2001-10-29","o":40.98,"h":41.18,"l":40.05,"c":40.92,"v":685300},{"d":"2001-10-30","o":40.47,"h":40.48,"l":39.65,"c":40.03,"v":858400},{"d":"2001-10-31","o":39.65,"h":39.65,"l":37.57,"c":38.04,"v":2059700},{"d":"2001-11-01","o":38.24,"h":38.73,"l":37.86,"c":38.7,"v":1686300},{"d":"2001-11-02","o":38.65,"h":38.95,"l":38.44,"c":38.5,"v":1311600},{"d":"2001-11-05","o":38.75,"h":39.5,"l":38.75,"c":39.42,"v":700400},{"d":"2001-11-06","o":39.45,"h":40.33,"l":39.3,"c":40.16,"v":872300},{"d":"2001-11-07","o":37.5,"h":37.9,"l":35.5,"c":35.95,"v":6062800},{"d":"2001-11-08","o":35.4,"h":35.48,"l":32.5,"c":34,"v":6843900},{"d":"2001-11-09","o":33.8,"h":35,"l":33.53,"c":34.51,"v":1504700},{"d":"2001-11-12","o":34,"h":34.45,"l":33.3,"c":34.14,"v":1109300},{"d":"2001-11-13","o":34.39,"h":35.15,"l":34.33,"c":34.84,"v":1225600},{"d":"2001-11-14","o":34.95,"h":35.04,"l":34.57,"c":34.72,"v":895800},{"d":"2001-11-15","o":35.05,"h":35.07,"l":34.56,"c":34.9,"v":1015600},{"d":"2001-11-16","o":35.15,"h":35.35,"l":34.81,"c":35.02,"v":720400},{"d":"2001-11-19","o":35.5,"h":35.99,"l":35.22,"c":35.75,"v":1114600},{"d":"2001-11-20","o":35.75,"h":36.19,"l":35.64,"c":35.86,"v":806300},{"d":"2001-11-21","o":35.86,"h":35.95,"l":35.35,"c":35.64,"v":514700},{"d":"2001-11-23","o":35.7,"h":36.1,"l":35.6,"c":36.1,"v":185400},{"d":"2001-11-26","o":36.15,"h":36.26,"l":35.76,"c":35.98,"v":603200},{"d":"2001-11-27","o":35.98,"h":36.09,"l":35.36,"c":35.9,"v":668500},{"d":"2001-11-28","o":36,"h":36.35,"l":35.66,"c":35.8,"v":1147300},{"d":"2001-11-29","o":35.8,"h":35.95,"l":35.55,"c":35.9,"v":784000},{"d":"2001-11-30","o":36.05,"h":36.35,"l":35.75,"c":35.83,"v":950700},{"d":"2001-12-03","o":35.82,"h":35.82,"l":34.71,"c":35,"v":1016800},{"d":"2001-12-04","o":35.1,"h":35.74,"l":34.7,"c":35.58,"v":879000},{"d":"2001-12-05","o":35.65,"h":35.99,"l":35.45,"c":35.89,"v":492200},{"d":"2001-12-06","o":35.64,"h":36.27,"l":35.3,"c":35.41,"v":819100},{"d":"2001-12-07","o":35.6,"h":35.64,"l":35.2,"c":35.58,"v":450800},{"d":"2001-12-10","o":35.52,"h":35.58,"l":35.22,"c":35.3,"v":447900},{"d":"2001-12-11","o":35.2,"h":35.23,"l":34.89,"c":34.99,"v":831500},{"d":"2001-12-12","o":35,"h":35,"l":34.05,"c":34.63,"v":929400},{"d":"2001-12-13","o":34.63,"h":34.72,"l":34.33,"c":34.5,"v":474700},{"d":"2001-12-14","o":34.57,"h":35.2,"l":34.35,"c":35.04,"v":854600},{"d":"2001-12-17","o":35.1,"h":35.35,"l":35.05,"c":35.17,"v":1561900},{"d":"2001-12-18","o":35.05,"h":35.45,"l":34,"c":34.9,"v":1393800},{"d":"2001-12-19","o":35.1,"h":35.23,"l":34.9,"c":34.91,"v":1294600},{"d":"2001-12-20","o":34.75,"h":35.18,"l":34.75,"c":34.9,"v":951300},{"d":"2001-12-21","o":35.45,"h":35.45,"l":33.95,"c":34.02,"v":2295300},{"d":"2001-12-24","o":34.05,"h":34.8,"l":34.04,"c":34.52,"v":405000},{"d":"2001-12-26","o":34.9,"h":35.09,"l":34.44,"c":34.57,"v":700100},{"d":"2001-12-27","o":34.65,"h":35.15,"l":34.42,"c":34.86,"v":2039500},{"d":"2001-12-28","o":35.24,"h":35.49,"l":34.8,"c":35.38,"v":752400},{"d":"2001-12-31","o":35.55,"h":35.61,"l":35.24,"c":35.52,"v":2073900},{"d":"2002-01-02","o":35.73,"h":35.73,"l":35.04,"c":35.5,"v":1507800},{"d":"2002-01-03","o":35.42,"h":35.7,"l":35.3,"c":35.57,"v":1708000},{"d":"2002-01-04","o":35.7,"h":35.88,"l":35.3,"c":35.56,"v":638400},{"d":"2002-01-07","o":35.66,"h":35.74,"l":34.98,"c":35.15,"v":835900},{"d":"2002-01-08","o":35.25,"h":35.3,"l":34.45,"c":34.85,"v":911600},{"d":"2002-01-09","o":35.1,"h":35.7,"l":34.5,"c":34.93,"v":1065600},{"d":"2002-01-10","o":35,"h":35.63,"l":34.9,"c":35.5,"v":339800},{"d":"2002-01-11","o":35.25,"h":35.84,"l":35.12,"c":35.33,"v":635600},{"d":"2002-01-14","o":35.25,"h":35.4,"l":34.8,"c":35,"v":667300},{"d":"2002-01-15","o":35.13,"h":36.23,"l":35,"c":36.16,"v":1305700},{"d":"2002-01-16","o":35.65,"h":36.03,"l":35.01,"c":35.01,"v":966600},{"d":"2002-01-17","o":36,"h":36,"l":35.35,"c":35.43,"v":721600},{"d":"2002-01-18","o":35.33,"h":35.4,"l":34.96,"c":35.03,"v":1069100},{"d":"2002-01-22","o":35.11,"h":35.24,"l":34.8,"c":34.98,"v":1111800},{"d":"2002-01-23","o":34.89,"h":34.91,"l":34.03,"c":34.19,"v":1345600},{"d":"2002-01-24","o":34.2,"h":34.25,"l":33.83,"c":33.9,"v":1556400},{"d":"2002-01-25","o":33.8,"h":34.04,"l":33.57,"c":33.87,"v":1197200},{"d":"2002-01-28","o":33.87,"h":33.88,"l":33.42,"c":33.63,"v":921500},{"d":"2002-01-29","o":33.63,"h":33.68,"l":32.9,"c":32.98,"v":1155800},{"d":"2002-01-30","o":32.8,"h":33.35,"l":32.55,"c":33.03,"v":764100},{"d":"2002-01-31","o":33.1,"h":33.3,"l":32.6,"c":33.3,"v":1347200},{"d":"2002-02-01","o":33.2,"h":33.37,"l":32.8,"c":33.22,"v":547100},{"d":"2002-02-04","o":33.16,"h":33.2,"l":32.61,"c":32.81,"v":478100},{"d":"2002-02-05","o":32.7,"h":32.78,"l":32,"c":32.42,"v":943000},{"d":"2002-02-06","o":32.42,"h":32.55,"l":31.76,"c":32.09,"v":770100},{"d":"2002-02-07","o":32.09,"h":32.39,"l":31.89,"c":32.14,"v":663600},{"d":"2002-02-08","o":31.8,"h":32.88,"l":31.8,"c":32.74,"v":1173600},{"d":"2002-02-11","o":32.74,"h":33.1,"l":32.15,"c":33.1,"v":823800},{"d":"2002-02-12","o":32.75,"h":34.41,"l":32.75,"c":34.03,"v":2990300},{"d":"2002-02-13","o":33.9,"h":34.64,"l":33.9,"c":34.25,"v":1084700},{"d":"2002-02-14","o":34.35,"h":35.07,"l":33.98,"c":34.7,"v":1184300},{"d":"2002-02-15","o":35.24,"h":35.24,"l":34.56,"c":34.7,"v":764800},{"d":"2002-02-19","o":34.65,"h":35.08,"l":34.25,"c":34.7,"v":1255800},{"d":"2002-02-20","o":34.95,"h":34.99,"l":34.27,"c":34.92,"v":453800},{"d":"2002-02-21","o":34.95,"h":35,"l":33.99,"c":34.05,"v":541500},{"d":"2002-02-22","o":34.05,"h":34.25,"l":33.5,"c":34.16,"v":504700},{"d":"2002-02-25","o":34.05,"h":34.9,"l":33.8,"c":34.73,"v":563500},{"d":"2002-02-26","o":34.89,"h":34.95,"l":34.54,"c":34.9,"v":767600},{"d":"2002-02-27","o":34.9,"h":35,"l":34.56,"c":34.98,"v":896400},{"d":"2002-02-28","o":34.98,"h":35.2,"l":34.61,"c":34.63,"v":764600},{"d":"2002-03-01","o":34.75,"h":35,"l":34.63,"c":34.79,"v":733200},{"d":"2002-03-04","o":35.4,"h":35.8,"l":35.04,"c":35.6,"v":848500},{"d":"2002-03-05","o":35.55,"h":35.64,"l":34.9,"c":34.99,"v":905600},{"d":"2002-03-06","o":35.25,"h":35.43,"l":34.8,"c":35.09,"v":891100},{"d":"2002-03-07","o":35.21,"h":35.21,"l":34.2,"c":34.25,"v":1009400},{"d":"2002-03-08","o":34.5,"h":34.65,"l":34.05,"c":34.26,"v":968400},{"d":"2002-03-11","o":34.26,"h":34.9,"l":34.25,"c":34.9,"v":947900},{"d":"2002-03-12","o":34.72,"h":34.85,"l":34.28,"c":34.46,"v":831300},{"d":"2002-03-13","o":34.6,"h":34.8,"l":34.03,"c":34.24,"v":777100},{"d":"2002-03-14","o":34.49,"h":34.59,"l":34.15,"c":34.49,"v":631000},{"d":"2002-03-15","o":34.25,"h":34.73,"l":34.01,"c":34.47,"v":809100},{"d":"2002-03-18","o":34.64,"h":34.78,"l":34.3,"c":34.62,"v":475200},{"d":"2002-03-19","o":34.62,"h":35.18,"l":34.62,"c":34.93,"v":480000},{"d":"2002-03-20","o":34.93,"h":35.13,"l":34.59,"c":34.78,"v":531900},{"d":"2002-03-21","o":34.6,"h":35.09,"l":34.6,"c":34.9,"v":488900},{"d":"2002-03-22","o":34.8,"h":35.15,"l":34.59,"c":34.72,"v":403500},{"d":"2002-03-25","o":34.78,"h":34.87,"l":34.15,"c":34.24,"v":325500},{"d":"2002-03-26","o":34.17,"h":35.4,"l":34.17,"c":34.9,"v":807800},{"d":"2002-03-27","o":34.95,"h":35.3,"l":34.73,"c":34.96,"v":1179500},{"d":"2002-03-28","o":34.96,"h":35.25,"l":34.82,"c":35,"v":532000},{"d":"2002-04-01","o":34.8,"h":35.35,"l":34.5,"c":35.15,"v":688700},{"d":"2002-04-02","o":34.92,"h":35.77,"l":34.92,"c":35.25,"v":591900},{"d":"2002-04-03","o":35.25,"h":36.14,"l":35.15,"c":35.97,"v":1496400},{"d":"2002-04-04","o":35.97,"h":37.94,"l":35.97,"c":37.15,"v":2133800},{"d":"2002-04-05","o":37.4,"h":37.95,"l":37.2,"c":37.49,"v":670500},{"d":"2002-04-08","o":37.25,"h":38.15,"l":37.2,"c":37.87,"v":930100},{"d":"2002-04-09","o":37.7,"h":37.91,"l":37.62,"c":37.76,"v":1053900},{"d":"2002-04-10","o":37.76,"h":38.5,"l":37.76,"c":38.23,"v":666400},{"d":"2002-04-11","o":38.23,"h":38.23,"l":37.7,"c":37.77,"v":584700},{"d":"2002-04-12","o":37.79,"h":38,"l":37.66,"c":37.95,"v":400800},{"d":"2002-04-15","o":37.95,"h":38.1,"l":37.66,"c":38.05,"v":1417600},{"d":"2002-04-16","o":38.3,"h":39.57,"l":38.3,"c":39.31,"v":1525500},{"d":"2002-04-17","o":39.45,"h":39.63,"l":39.27,"c":39.54,"v":814900},{"d":"2002-04-18","o":39.35,"h":39.55,"l":38.95,"c":39.31,"v":881400},{"d":"2002-04-19","o":37,"h":37.37,"l":36.25,"c":37.02,"v":5601600},{"d":"2002-04-22","o":36.7,"h":37.15,"l":36.6,"c":36.94,"v":1559000},{"d":"2002-04-23","o":36.7,"h":37.03,"l":36.49,"c":36.75,"v":1293900},{"d":"2002-04-24","o":36.76,"h":37.99,"l":36.76,"c":37.04,"v":1511500},{"d":"2002-04-25","o":36.8,"h":37.08,"l":36.4,"c":36.48,"v":906400},{"d":"2002-04-26","o":36.49,"h":36.5,"l":35.87,"c":36.3,"v":834600},{"d":"2002-04-29","o":35.74,"h":36.29,"l":35.31,"c":35.6,"v":720400},{"d":"2002-04-30","o":35.25,"h":36,"l":35.25,"c":35.73,"v":1244900},{"d":"2002-05-01","o":35.75,"h":35.81,"l":34.62,"c":35.81,"v":1074400},{"d":"2002-05-02","o":35.67,"h":36.05,"l":35.5,"c":35.8,"v":723000},{"d":"2002-05-03","o":35.8,"h":35.8,"l":35.1,"c":35.58,"v":530200},{"d":"2002-05-06","o":35.58,"h":35.74,"l":35.19,"c":35.26,"v":464600},{"d":"2002-05-07","o":35.3,"h":35.4,"l":34.75,"c":34.87,"v":631000},{"d":"2002-05-08","o":35.12,"h":35.5,"l":34.98,"c":35.11,"v":971300},{"d":"2002-05-09","o":35.1,"h":35.24,"l":34.83,"c":35.05,"v":520100},{"d":"2002-05-10","o":35.06,"h":35.06,"l":34.4,"c":34.5,"v":463400},{"d":"2002-05-13","o":34.51,"h":34.8,"l":34.35,"c":34.76,"v":480000},{"d":"2002-05-14","o":35.05,"h":35.09,"l":34.49,"c":34.87,"v":1003000},{"d":"2002-05-15","o":34.62,"h":34.99,"l":34.45,"c":34.65,"v":582700},{"d":"2002-05-16","o":34.9,"h":35.88,"l":34.7,"c":35.72,"v":736700},{"d":"2002-05-17","o":35.62,"h":36.25,"l":35.36,"c":35.6,"v":577700},{"d":"2002-05-20","o":35.6,"h":35.6,"l":34.65,"c":34.73,"v":472000},{"d":"2002-05-21","o":35.07,"h":35.3,"l":34.23,"c":34.5,"v":531900},{"d":"2002-05-22","o":34.55,"h":34.55,"l":33.85,"c":34.26,"v":663200},{"d":"2002-05-23","o":34.26,"h":34.7,"l":34.2,"c":34.46,"v":359200},{"d":"2002-05-24","o":34.65,"h":35.08,"l":34.29,"c":34.29,"v":338600},{"d":"2002-05-28","o":34.2,"h":34.24,"l":33.73,"c":33.76,"v":1084500},{"d":"2002-05-29","o":33.95,"h":34.65,"l":33.87,"c":34.32,"v":530600},{"d":"2002-05-30","o":34.1,"h":34.32,"l":33.1,"c":33.6,"v":959700},{"d":"2002-05-31","o":33.05,"h":33.46,"l":33.05,"c":33.43,"v":1461100},{"d":"2002-06-03","o":33.4,"h":33.9,"l":32.32,"c":32.34,"v":805600},{"d":"2002-06-04","o":32.34,"h":32.47,"l":30.84,"c":31.62,"v":1448600},{"d":"2002-06-05","o":31.8,"h":32.49,"l":31.6,"c":32.4,"v":474800},{"d":"2002-06-06","o":32.24,"h":32.24,"l":31.35,"c":31.55,"v":689000},{"d":"2002-06-07","o":31.55,"h":31.99,"l":31.28,"c":31.74,"v":429900},{"d":"2002-06-10","o":31.74,"h":32.06,"l":31.58,"c":31.9,"v":767800},{"d":"2002-06-11","o":31.98,"h":31.98,"l":30.57,"c":30.58,"v":942600},{"d":"2002-06-12","o":30.7,"h":31.3,"l":30.52,"c":31.11,"v":1240200},{"d":"2002-06-13","o":31,"h":31,"l":29.7,"c":29.8,"v":638300},{"d":"2002-06-14","o":29.79,"h":30.22,"l":28.84,"c":30,"v":1218400},{"d":"2002-06-17","o":30,"h":30.67,"l":29.5,"c":29.6,"v":2106300},{"d":"2002-06-18","o":29.68,"h":31,"l":29.66,"c":30.49,"v":917900},{"d":"2002-06-19","o":30.44,"h":31.35,"l":30.22,"c":30.86,"v":1096800},{"d":"2002-06-20","o":31.1,"h":31.45,"l":30.62,"c":31.06,"v":1074400},{"d":"2002-06-21","o":30.6,"h":31.32,"l":30.5,"c":30.85,"v":1421500},{"d":"2002-06-24","o":30.86,"h":31.21,"l":30.25,"c":30.92,"v":549400},{"d":"2002-06-25","o":31.17,"h":31.27,"l":30.1,"c":30.1,"v":548100},{"d":"2002-06-26","o":30.1,"h":30.73,"l":29.46,"c":29.92,"v":883700},{"d":"2002-06-27","o":29.94,"h":30.04,"l":28,"c":29.3,"v":1958400},{"d":"2002-06-28","o":29.15,"h":30.08,"l":29.15,"c":29.48,"v":1098600},{"d":"2002-07-01","o":29.48,"h":29.83,"l":28.9,"c":29,"v":647500},{"d":"2002-07-02","o":28.9,"h":28.9,"l":27.9,"c":27.92,"v":999400},{"d":"2002-07-03","o":27.67,"h":28.03,"l":27.25,"c":28,"v":891500},{"d":"2002-07-05","o":28.03,"h":28.8,"l":27.95,"c":28.75,"v":334100},{"d":"2002-07-08","o":28.73,"h":29.2,"l":28.1,"c":28.67,"v":539500},{"d":"2002-07-09","o":28.55,"h":28.78,"l":27.44,"c":27.45,"v":828900},{"d":"2002-07-10","o":27.45,"h":27.45,"l":25.65,"c":25.65,"v":1994100},{"d":"2002-07-11","o":24.25,"h":24.75,"l":23.94,"c":24.22,"v":5593900},{"d":"2002-07-12","o":24.47,"h":25.57,"l":24.43,"c":24.98,"v":1532700},{"d":"2002-07-15","o":24.73,"h":25.2,"l":24.2,"c":25.2,"v":1485000},{"d":"2002-07-16","o":24.9,"h":25.7,"l":24.53,"c":25.3,"v":1661400},{"d":"2002-07-17","o":25.6,"h":25.7,"l":24.3,"c":24.61,"v":1327900},{"d":"2002-07-18","o":24.55,"h":25,"l":23.55,"c":23.63,"v":1832800},{"d":"2002-07-19","o":23.63,"h":24.09,"l":22.77,"c":23.03,"v":1621100},{"d":"2002-07-22","o":23.03,"h":23.3,"l":21.85,"c":22,"v":1301200},{"d":"2002-07-23","o":22.4,"h":22.75,"l":21.17,"c":21.26,"v":1393000},{"d":"2002-07-24","o":20.9,"h":23,"l":20.5,"c":22.8,"v":1816400},{"d":"2002-07-25","o":22.46,"h":22.8,"l":21.5,"c":22.1,"v":1672400},{"d":"2002-07-26","o":22.35,"h":22.88,"l":22.1,"c":22.73,"v":1092300},{"d":"2002-07-29","o":23.2,"h":23.95,"l":22.83,"c":23.63,"v":1662400},{"d":"2002-07-30","o":23.4,"h":23.7,"l":22.75,"c":23.42,"v":2258100},{"d":"2002-07-31","o":23,"h":23.95,"l":22.95,"c":23.75,"v":1629500},{"d":"2002-08-01","o":23.75,"h":24.55,"l":23.03,"c":23.17,"v":1358300},{"d":"2002-08-02","o":23.2,"h":23.2,"l":22.15,"c":22.47,"v":804200},{"d":"2002-08-05","o":22.54,"h":22.54,"l":21.09,"c":21.28,"v":1297600},{"d":"2002-08-06","o":21.5,"h":21.89,"l":21.2,"c":21.2,"v":1554000},{"d":"2002-08-07","o":16.5,"h":17,"l":13.9,"c":14.77,"v":20236200},{"d":"2002-08-08","o":14.75,"h":15.58,"l":13.3,"c":14.6,"v":12227500},{"d":"2002-08-09","o":14.5,"h":15.4,"l":14.44,"c":15.38,"v":3970500},{"d":"2002-08-12","o":15.25,"h":15.9,"l":15.15,"c":15.78,"v":2060200},{"d":"2002-08-13","o":15.5,"h":16.18,"l":15.5,"c":15.89,"v":2745600},{"d":"2002-08-14","o":15.99,"h":19.5,"l":15.92,"c":19.4,"v":7264000},{"d":"2002-08-15","o":19.41,"h":19.75,"l":19.14,"c":19.66,"v":3972900},{"d":"2002-08-16","o":19.41,"h":20.35,"l":19.2,"c":19.56,"v":2359600},{"d":"2002-08-19","o":19.43,"h":19.75,"l":19.3,"c":19.57,"v":1318500},{"d":"2002-08-20","o":19.4,"h":19.65,"l":19.09,"c":19.37,"v":1083800},{"d":"2002-08-21","o":19.45,"h":19.95,"l":19.4,"c":19.61,"v":1849600},{"d":"2002-08-22","o":19.65,"h":20.06,"l":19.38,"c":19.99,"v":1480700},{"d":"2002-08-23","o":20,"h":20,"l":19.79,"c":19.9,"v":1123800},{"d":"2002-08-26","o":19.9,"h":19.98,"l":19.55,"c":19.71,"v":1077400},{"d":"2002-08-27","o":19.75,"h":19.96,"l":19.59,"c":19.65,"v":1079300},{"d":"2002-08-28","o":19.63,"h":19.82,"l":19.33,"c":19.42,"v":852600},{"d":"2002-08-29","o":19.35,"h":19.83,"l":19.3,"c":19.6,"v":1111400},{"d":"2002-08-30","o":19.53,"h":20.05,"l":19.5,"c":19.76,"v":1045800},{"d":"2002-09-03","o":19.76,"h":19.9,"l":19.62,"c":19.9,"v":2208400},{"d":"2002-09-04","o":19.79,"h":20.31,"l":19.58,"c":20.27,"v":1681800},{"d":"2002-09-05","o":20.2,"h":20.89,"l":19.93,"c":20.87,"v":2457500},{"d":"2002-09-06","o":20.9,"h":20.95,"l":20.6,"c":20.85,"v":1909300},{"d":"2002-09-09","o":20.7,"h":20.97,"l":20.1,"c":20.86,"v":1009200},{"d":"2002-09-10","o":21,"h":21,"l":20.7,"c":20.85,"v":1406700},{"d":"2002-09-11","o":20.96,"h":21.17,"l":20.9,"c":21.06,"v":889400},{"d":"2002-09-12","o":21.03,"h":21.8,"l":20.81,"c":21.41,"v":1126800},{"d":"2002-09-13","o":21.3,"h":21.4,"l":20.89,"c":21.2,"v":1172000},{"d":"2002-09-16","o":21.18,"h":21.22,"l":20.72,"c":20.89,"v":1409300},{"d":"2002-09-17","o":21.25,"h":21.33,"l":20.72,"c":20.75,"v":1425000},{"d":"2002-09-18","o":20.75,"h":21.24,"l":20.05,"c":21.08,"v":1708800},{"d":"2002-09-19","o":20.9,"h":20.92,"l":20.72,"c":20.85,"v":1108100},{"d":"2002-09-20","o":20.85,"h":21.1,"l":20.7,"c":21.02,"v":3081500},{"d":"2002-09-23","o":20.8,"h":20.8,"l":20.27,"c":20.63,"v":1004600},{"d":"2002-09-24","o":20.5,"h":20.53,"l":20.22,"c":20.25,"v":1399000},{"d":"2002-09-25","o":20.4,"h":20.54,"l":19.94,"c":20.19,"v":1756900},{"d":"2002-09-26","o":20.22,"h":20.92,"l":20.2,"c":20.54,"v":1573300},{"d":"2002-09-27","o":20.53,"h":21.08,"l":20.4,"c":20.63,"v":1133400},{"d":"2002-09-30","o":20.25,"h":20.83,"l":19.82,"c":20.49,"v":1232000},{"d":"2002-10-01","o":20.49,"h":21.24,"l":20.1,"c":21.2,"v":999200},{"d":"2002-10-02","o":21.2,"h":21.43,"l":20.89,"c":21,"v":2032700},{"d":"2002-10-03","o":21.08,"h":21.15,"l":20.1,"c":20.16,"v":1456400},{"d":"2002-10-04","o":20.25,"h":20.3,"l":18.54,"c":18.65,"v":5010000},{"d":"2002-10-07","o":18.45,"h":18.5,"l":17.74,"c":17.76,"v":2452000},{"d":"2002-10-08","o":17.81,"h":18.93,"l":17.75,"c":18.49,"v":1324800},{"d":"2002-10-09","o":18.3,"h":18.32,"l":17.46,"c":17.48,"v":1062300},{"d":"2002-10-10","o":17.27,"h":18.43,"l":16.95,"c":18.29,"v":1519500},{"d":"2002-10-11","o":19.25,"h":20.08,"l":19.16,"c":19.3,"v":1494800},{"d":"2002-10-14","o":19,"h":19.9,"l":19,"c":19.58,"v":563300},{"d":"2002-10-15","o":20.75,"h":21.6,"l":20.7,"c":21.58,"v":2077800},{"d":"2002-10-16","o":21.2,"h":21.3,"l":20.79,"c":20.9,"v":1243600},{"d":"2002-10-17","o":21.3,"h":21.95,"l":21.15,"c":21.25,"v":956700},{"d":"2002-10-18","o":21.25,"h":21.25,"l":20.7,"c":21.04,"v":1045400},{"d":"2002-10-21","o":20.9,"h":21.55,"l":20.85,"c":21.55,"v":941200},{"d":"2002-10-22","o":21.55,"h":21.8,"l":21.15,"c":21.45,"v":1137100},{"d":"2002-10-23","o":21.05,"h":21.4,"l":20.85,"c":21.38,"v":753600},{"d":"2002-10-24","o":21.63,"h":21.85,"l":20.84,"c":21.1,"v":666800},{"d":"2002-10-25","o":21.1,"h":21.66,"l":20.71,"c":21.4,"v":1618800},{"d":"2002-10-28","o":21.55,"h":21.88,"l":21,"c":21.1,"v":704000},{"d":"2002-10-29","o":21.11,"h":21.11,"l":19.95,"c":20.4,"v":1406500},{"d":"2002-10-30","o":20.4,"h":20.65,"l":20.05,"c":20.27,"v":1653500},{"d":"2002-10-31","o":20.27,"h":20.27,"l":17.5,"c":18.33,"v":4924700},{"d":"2002-11-01","o":18.1,"h":18.18,"l":16.27,"c":16.64,"v":4985300},{"d":"2002-11-04","o":16.59,"h":17.5,"l":15.59,"c":17.18,"v":8755500},{"d":"2002-11-05","o":17.28,"h":18.3,"l":17.28,"c":18.18,"v":17745900},{"d":"2002-11-06","o":18.15,"h":18.29,"l":17.8,"c":18.2,"v":5801400},{"d":"2002-11-07","o":18.19,"h":18.19,"l":17.63,"c":17.76,"v":3068700},{"d":"2002-11-08","o":17.63,"h":18.29,"l":17.63,"c":18.25,"v":4924600},{"d":"2002-11-11","o":18.1,"h":18.11,"l":17.75,"c":17.78,"v":2130000},{"d":"2002-11-12","o":17.85,"h":18.1,"l":17.78,"c":17.98,"v":2050200},{"d":"2002-11-13","o":17.98,"h":18.43,"l":17.45,"c":18.3,"v":2606400},{"d":"2002-11-14","o":18.42,"h":18.58,"l":18.05,"c":18.34,"v":1399500},{"d":"2002-11-15","o":18.34,"h":18.91,"l":18.24,"c":18.91,"v":2961500},{"d":"2002-11-18","o":18.94,"h":19.16,"l":18.31,"c":18.37,"v":2392100},{"d":"2002-11-19","o":18.1,"h":18.11,"l":17.31,"c":17.95,"v":2487500},{"d":"2002-11-20","o":17.85,"h":18.8,"l":17.65,"c":18.64,"v":1685900},{"d":"2002-11-21","o":18.69,"h":19.19,"l":18.56,"c":18.9,"v":2097000},{"d":"2002-11-22","o":18.9,"h":19.17,"l":18.8,"c":18.92,"v":1949200},{"d":"2002-11-25","o":19.1,"h":19.1,"l":18.28,"c":18.67,"v":2385400},{"d":"2002-11-26","o":18.79,"h":18.79,"l":18.2,"c":18.3,"v":1464700},{"d":"2002-11-27","o":18.3,"h":18.6,"l":18.1,"c":18.36,"v":1273200},{"d":"2002-11-29","o":18.5,"h":18.55,"l":18,"c":18.24,"v":1775300},{"d":"2002-12-02","o":18.35,"h":18.57,"l":18.05,"c":18.48,"v":1341100},{"d":"2002-12-03","o":18.48,"h":18.48,"l":17.96,"c":18.2,"v":1522500},{"d":"2002-12-04","o":18.21,"h":18.95,"l":18.15,"c":18.65,"v":2045200},{"d":"2002-12-05","o":18.9,"h":18.9,"l":18.2,"c":18.59,"v":1542400},{"d":"2002-12-06","o":18.25,"h":18.93,"l":18.15,"c":18.82,"v":1638300},{"d":"2002-12-09","o":18.6,"h":18.95,"l":18.4,"c":18.55,"v":1749500},{"d":"2002-12-10","o":18.59,"h":18.96,"l":18.43,"c":18.93,"v":883300},{"d":"2002-12-11","o":18.7,"h":18.98,"l":18.54,"c":18.84,"v":1012300},{"d":"2002-12-12","o":18.76,"h":19.1,"l":18.7,"c":19,"v":1642700},{"d":"2002-12-13","o":18.8,"h":19.2,"l":18.57,"c":18.94,"v":1018900},{"d":"2002-12-16","o":18.88,"h":19.48,"l":18.7,"c":19.48,"v":1415400},{"d":"2002-12-17","o":19.48,"h":19.6,"l":19.22,"c":19.58,"v":1214100},{"d":"2002-12-18","o":19.58,"h":19.85,"l":19.16,"c":19.56,"v":1774600},{"d":"2002-12-19","o":19.35,"h":19.83,"l":19,"c":19.19,"v":1672400},{"d":"2002-12-20","o":19.5,"h":19.73,"l":18.84,"c":19.19,"v":2539400},{"d":"2002-12-23","o":19.1,"h":19.51,"l":18.99,"c":19.19,"v":1181100},{"d":"2002-12-24","o":18.94,"h":19.15,"l":18.77,"c":18.91,"v":827300},{"d":"2002-12-26","o":18.92,"h":19.32,"l":18.73,"c":18.93,"v":931400},{"d":"2002-12-27","o":18.78,"h":19,"l":18.42,"c":18.55,"v":608500},{"d":"2002-12-30","o":18.74,"h":18.94,"l":18.57,"c":18.9,"v":999300},{"d":"2002-12-31","o":18.9,"h":18.92,"l":18.58,"c":18.89,"v":961900},{"d":"2003-01-02","o":19.1,"h":19.6,"l":19,"c":19.57,"v":1691700},{"d":"2003-01-03","o":19.65,"h":20.21,"l":19.56,"c":20.12,"v":1569700},{"d":"2003-01-06","o":20.25,"h":20.75,"l":20.1,"c":20.69,"v":1553200},{"d":"2003-01-07","o":20.5,"h":20.68,"l":20.24,"c":20.34,"v":1084200},{"d":"2003-01-08","o":20.34,"h":20.6,"l":20.15,"c":20.42,"v":1197600},{"d":"2003-01-09","o":20.45,"h":21.13,"l":20.45,"c":21.13,"v":2367100},{"d":"2003-01-10","o":21.13,"h":21.26,"l":20.9,"c":21.22,"v":1003100},{"d":"2003-01-13","o":21.22,"h":21.34,"l":21.12,"c":21.23,"v":862200},{"d":"2003-01-14","o":21.22,"h":21.24,"l":20.84,"c":21.01,"v":1464200},{"d":"2003-01-15","o":21.01,"h":21.08,"l":20.75,"c":20.9,"v":1261600},{"d":"2003-01-16","o":21,"h":21.19,"l":20.45,"c":20.56,"v":1155000},{"d":"2003-01-17","o":20.57,"h":20.7,"l":20.28,"c":20.65,"v":1015800},{"d":"2003-01-21","o":20.58,"h":20.6,"l":19.87,"c":20,"v":1510900},{"d":"2003-01-22","o":20,"h":20,"l":19.35,"c":19.38,"v":909500},{"d":"2003-01-23","o":19.4,"h":20.3,"l":19.39,"c":20.25,"v":905500},{"d":"2003-01-24","o":20.16,"h":20.17,"l":19.25,"c":19.58,"v":1276800},{"d":"2003-01-27","o":19.48,"h":19.5,"l":18.72,"c":18.78,"v":1425000},{"d":"2003-01-28","o":18.85,"h":19.45,"l":18.8,"c":19.21,"v":1472400},{"d":"2003-01-29","o":19.03,"h":19.4,"l":18.78,"c":19.28,"v":2494500},{"d":"2003-01-30","o":19.28,"h":19.38,"l":18.71,"c":18.75,"v":1088500},{"d":"2003-01-31","o":18.7,"h":19.06,"l":18.61,"c":18.93,"v":977900},{"d":"2003-02-03","o":19.1,"h":19.3,"l":18.81,"c":19.11,"v":745900},{"d":"2003-02-04","o":18.68,"h":18.68,"l":18.2,"c":18.54,"v":754600},{"d":"2003-02-05","o":18.74,"h":18.94,"l":18.32,"c":18.37,"v":1145300},{"d":"2003-02-06","o":18.3,"h":18.5,"l":17.8,"c":18.14,"v":781900},{"d":"2003-02-07","o":18.23,"h":18.28,"l":17.72,"c":17.87,"v":1027300},{"d":"2003-02-10","o":17.85,"h":18.5,"l":17.75,"c":18.47,"v":1511500},{"d":"2003-02-11","o":18.49,"h":18.51,"l":17.89,"c":18.05,"v":1285300},{"d":"2003-02-12","o":19.2,"h":19.64,"l":18.87,"c":19.42,"v":3369800},{"d":"2003-02-13","o":19.58,"h":19.69,"l":19.04,"c":19.2,"v":1804000},{"d":"2003-02-14","o":19.35,"h":20.14,"l":19.35,"c":19.84,"v":1796600},{"d":"2003-02-18","o":19.99,"h":20.49,"l":19.96,"c":20.3,"v":1203400},{"d":"2003-02-19","o":20.4,"h":20.48,"l":20.15,"c":20.3,"v":908900},{"d":"2003-02-20","o":20.39,"h":20.47,"l":20.2,"c":20.31,"v":987500},{"d":"2003-02-21","o":20.34,"h":20.6,"l":20.09,"c":20.35,"v":1055900},{"d":"2003-02-24","o":20.17,"h":20.19,"l":19.85,"c":19.91,"v":979300},{"d":"2003-02-25","o":19.72,"h":19.8,"l":19.42,"c":19.68,"v":1099100},{"d":"2003-02-26","o":19.48,"h":19.54,"l":19.22,"c":19.23,"v":1028500},{"d":"2003-02-27","o":19.45,"h":19.81,"l":19.25,"c":19.56,"v":1957700},{"d":"2003-02-28","o":19.63,"h":19.85,"l":19.42,"c":19.45,"v":1011000},{"d":"2003-03-03","o":19.6,"h":19.74,"l":19.41,"c":19.5,"v":1126600},{"d":"2003-03-04","o":19.57,"h":19.57,"l":19.12,"c":19.18,"v":786500},{"d":"2003-03-05","o":19.18,"h":19.42,"l":18.91,"c":19.26,"v":699200},{"d":"2003-03-06","o":19.01,"h":19.18,"l":18.77,"c":18.89,"v":948000},{"d":"2003-03-07","o":18.69,"h":19.2,"l":18.55,"c":18.98,"v":817700},{"d":"2003-03-10","o":18.79,"h":18.84,"l":18,"c":18.03,"v":1275100},{"d":"2003-03-11","o":18.15,"h":18.27,"l":17.7,"c":17.72,"v":1297400},{"d":"2003-03-12","o":17.65,"h":17.85,"l":17.41,"c":17.64,"v":1523000},{"d":"2003-03-13","o":17.95,"h":18.43,"l":17.76,"c":18.33,"v":1443400},{"d":"2003-03-14","o":18.4,"h":18.79,"l":18.34,"c":18.6,"v":1052900},{"d":"2003-03-17","o":18.55,"h":19.3,"l":18.38,"c":19.2,"v":1157200},{"d":"2003-03-18","o":19.29,"h":19.55,"l":19.12,"c":19.31,"v":1272400},{"d":"2003-03-19","o":19.35,"h":19.65,"l":19.19,"c":19.55,"v":1430600},{"d":"2003-03-20","o":19.55,"h":20.15,"l":19.25,"c":19.99,"v":1496500},{"d":"2003-03-21","o":20.32,"h":20.85,"l":20.25,"c":20.81,"v":1437000},{"d":"2003-03-24","o":20.7,"h":20.7,"l":20.13,"c":20.22,"v":1861700},{"d":"2003-03-25","o":20.25,"h":20.8,"l":20.03,"c":20.58,"v":810100},{"d":"2003-03-26","o":20.39,"h":20.56,"l":20.13,"c":20.26,"v":1833600},{"d":"2003-03-27","o":20.01,"h":20.24,"l":19.86,"c":20.06,"v":1073300},{"d":"2003-03-28","o":20.06,"h":20.47,"l":19.87,"c":20.47,"v":781800},{"d":"2003-03-31","o":20.22,"h":20.8,"l":20.15,"c":20.68,"v":1435800},{"d":"2003-04-01","o":20.68,"h":21,"l":20.55,"c":20.88,"v":1054000},{"d":"2003-04-02","o":21.14,"h":21.82,"l":21.11,"c":21.64,"v":1585100},{"d":"2003-04-03","o":21.8,"h":21.91,"l":21.54,"c":21.55,"v":2735700},{"d":"2003-04-04","o":21.65,"h":21.79,"l":21.46,"c":21.61,"v":1264300},{"d":"2003-04-07","o":21.55,"h":22.64,"l":21.55,"c":22.14,"v":1261000},{"d":"2003-04-08","o":22.14,"h":22.25,"l":21.89,"c":22.04,"v":1138100},{"d":"2003-04-09","o":22.05,"h":22.32,"l":21.92,"c":21.93,"v":1020200},{"d":"2003-04-10","o":21.97,"h":22.02,"l":21.71,"c":21.94,"v":697000},{"d":"2003-04-11","o":22.35,"h":22.52,"l":22.04,"c":22.15,"v":1054500},{"d":"2003-04-14","o":22,"h":22.4,"l":21.9,"c":22.4,"v":954700},{"d":"2003-04-15","o":22.4,"h":22.61,"l":22.25,"c":22.6,"v":959000},{"d":"2003-04-16","o":22.68,"h":22.8,"l":22.15,"c":22.15,"v":1549900},{"d":"2003-04-17","o":22.1,"h":22.2,"l":22.02,"c":22.19,"v":1507800},{"d":"2003-04-21","o":22.25,"h":22.36,"l":22.09,"c":22.14,"v":1048400},{"d":"2003-04-22","o":21.95,"h":23.54,"l":21.88,"c":23.42,"v":2478900},{"d":"2003-04-23","o":23.43,"h":23.5,"l":22.98,"c":23.26,"v":1898300},{"d":"2003-04-24","o":22.85,"h":22.99,"l":22.45,"c":22.86,"v":1111500},{"d":"2003-04-25","o":22.86,"h":22.97,"l":22.15,"c":22.18,"v":952100},{"d":"2003-04-28","o":22.27,"h":22.75,"l":22.27,"c":22.55,"v":1213100},{"d":"2003-04-29","o":22.5,"h":22.84,"l":22,"c":22.11,"v":2384600},{"d":"2003-04-30","o":22.09,"h":22.24,"l":21.98,"c":22.16,"v":2509600},{"d":"2003-05-01","o":22.2,"h":22.25,"l":21.72,"c":22.1,"v":1441400},{"d":"2003-05-02","o":22.13,"h":22.62,"l":22,"c":22.57,"v":1258100},{"d":"2003-05-05","o":23,"h":23.7,"l":22.86,"c":23.7,"v":3239400},{"d":"2003-05-06","o":23.7,"h":24.12,"l":23.4,"c":24.02,"v":2435300},{"d":"2003-05-07","o":23.9,"h":24.16,"l":23.65,"c":24.06,"v":2726100},{"d":"2003-05-08","o":24,"h":24.13,"l":23.45,"c":23.5,"v":1620100},{"d":"2003-05-09","o":23.65,"h":24.34,"l":23.62,"c":24.32,"v":1601400},{"d":"2003-05-12","o":24.33,"h":24.61,"l":24.1,"c":24.6,"v":1147300},{"d":"2003-05-13","o":24.6,"h":24.96,"l":24.5,"c":24.82,"v":1102600},{"d":"2003-05-14","o":24.81,"h":24.9,"l":24.57,"c":24.9,"v":1399900},{"d":"2003-05-15","o":24.99,"h":25.03,"l":24.6,"c":24.86,"v":1089500},{"d":"2003-05-16","o":24.86,"h":24.86,"l":24.28,"c":24.46,"v":1662200},{"d":"2003-05-19","o":24.21,"h":24.34,"l":23.7,"c":23.7,"v":1105100},{"d":"2003-05-20","o":23.95,"h":23.95,"l":23.37,"c":23.61,"v":1017300},{"d":"2003-05-21","o":23.65,"h":23.92,"l":23.42,"c":23.9,"v":1236700},{"d":"2003-05-22","o":23.9,"h":24.3,"l":23.7,"c":24.3,"v":968000},{"d":"2003-05-23","o":24.25,"h":24.5,"l":24.07,"c":24.41,"v":636700},{"d":"2003-05-27","o":24.35,"h":25.11,"l":24.2,"c":25.1,"v":1581800},{"d":"2003-05-28","o":25.05,"h":25.82,"l":25.05,"c":25.48,"v":1382700},{"d":"2003-05-29","o":25.57,"h":25.97,"l":25.2,"c":25.46,"v":1377100},{"d":"2003-05-30","o":25.46,"h":25.99,"l":25.35,"c":25.66,"v":1187700},{"d":"2003-06-02","o":25.77,"h":26.18,"l":25.67,"c":25.85,"v":1281100},{"d":"2003-06-03","o":25.8,"h":25.85,"l":25.21,"c":25.4,"v":1633600},{"d":"2003-06-04","o":25.33,"h":25.58,"l":25.27,"c":25.41,"v":1595000},{"d":"2003-06-05","o":25.35,"h":26.15,"l":25.25,"c":26.15,"v":1664800},{"d":"2003-06-06","o":26.24,"h":26.79,"l":26.2,"c":26.45,"v":1815600},{"d":"2003-06-09","o":26.45,"h":26.49,"l":25.57,"c":25.69,"v":1591300},{"d":"2003-06-10","o":26,"h":26.05,"l":25.63,"c":25.76,"v":1433800},{"d":"2003-06-11","o":25.9,"h":26.17,"l":25.78,"c":26.16,"v":998200},{"d":"2003-06-12","o":26.25,"h":26.35,"l":25.46,"c":25.93,"v":1020800},{"d":"2003-06-13","o":26.11,"h":26.18,"l":25.51,"c":25.87,"v":811600},{"d":"2003-06-16","o":25.95,"h":26.46,"l":25.82,"c":26.46,"v":1069300},{"d":"2003-06-17","o":26.4,"h":26.6,"l":26.1,"c":26.45,"v":791300},{"d":"2003-06-18","o":26.41,"h":26.68,"l":25.9,"c":26.35,"v":1108800},{"d":"2003-06-19","o":26.42,"h":26.54,"l":25.51,"c":25.68,"v":757800},{"d":"2003-06-20","o":25.75,"h":25.9,"l":25.2,"c":25.33,"v":1225900},{"d":"2003-06-23","o":25.29,"h":25.29,"l":24.52,"c":24.74,"v":733200},{"d":"2003-06-24","o":24.82,"h":25.29,"l":24.76,"c":25.14,"v":603000},{"d":"2003-06-25","o":25.15,"h":25.29,"l":24.68,"c":24.68,"v":930000},{"d":"2003-06-26","o":24.55,"h":24.57,"l":24.14,"c":24.38,"v":1267500},{"d":"2003-06-27","o":24.38,"h":24.65,"l":24.14,"c":24.3,"v":872900},{"d":"2003-06-30","o":24.3,"h":24.44,"l":24.08,"c":24.08,"v":1038800},{"d":"2003-07-01","o":24.08,"h":24.08,"l":23.13,"c":23.74,"v":2770400},{"d":"2003-07-02","o":23.74,"h":23.89,"l":23.14,"c":23.44,"v":2601100},{"d":"2003-07-03","o":23.35,"h":23.66,"l":23.05,"c":23.53,"v":868300},{"d":"2003-07-07","o":23.6,"h":24.34,"l":23.6,"c":24.14,"v":2396600},{"d":"2003-07-08","o":24,"h":24.17,"l":23.78,"c":24.01,"v":1078800},{"d":"2003-07-09","o":23.9,"h":24.04,"l":23.55,"c":23.8,"v":913000},{"d":"2003-07-10","o":23.25,"h":23.25,"l":22.7,"c":22.8,"v":2605500},{"d":"2003-07-11","o":23.25,"h":23.4,"l":22.98,"c":23.19,"v":2563100},{"d":"2003-07-14","o":23.55,"h":23.69,"l":23.39,"c":23.52,"v":1756800},{"d":"2003-07-15","o":23.67,"h":23.84,"l":23.55,"c":23.83,"v":2307700},{"d":"2003-07-16","o":23.85,"h":23.95,"l":23.5,"c":23.59,"v":2298700},{"d":"2003-07-17","o":23.59,"h":23.68,"l":23.3,"c":23.55,"v":1829300},{"d":"2003-07-18","o":23.8,"h":24.19,"l":23.67,"c":24.08,"v":1903000},{"d":"2003-07-21","o":24.06,"h":24.13,"l":23.7,"c":23.81,"v":831300},{"d":"2003-07-22","o":23.8,"h":23.9,"l":23.15,"c":23.29,"v":1900400},{"d":"2003-07-23","o":23.36,"h":23.63,"l":23,"c":23.33,"v":1471500},{"d":"2003-07-24","o":23.35,"h":23.88,"l":23.29,"c":23.47,"v":1304300},{"d":"2003-07-25","o":23.55,"h":24.08,"l":23.45,"c":24,"v":1121100},{"d":"2003-07-28","o":24.05,"h":24.39,"l":23.79,"c":24.12,"v":978600},{"d":"2003-07-29","o":24.2,"h":24.32,"l":23.71,"c":24,"v":1047000},{"d":"2003-07-30","o":24.18,"h":24.18,"l":23.87,"c":24,"v":730400},{"d":"2003-07-31","o":24.09,"h":24.45,"l":23.94,"c":24.05,"v":1030200},{"d":"2003-08-01","o":23.76,"h":23.85,"l":23.56,"c":23.61,"v":1541300},{"d":"2003-08-04","o":23.71,"h":23.71,"l":23.21,"c":23.54,"v":1033100},{"d":"2003-08-05","o":23.32,"h":23.63,"l":22.78,"c":22.8,"v":1111100},{"d":"2003-08-06","o":22.75,"h":22.75,"l":20.85,"c":21.06,"v":5006200},{"d":"2003-08-07","o":21.45,"h":21.93,"l":21.14,"c":21.73,"v":3744600},{"d":"2003-08-08","o":21.78,"h":22.05,"l":21.58,"c":21.75,"v":1445200},{"d":"2003-08-11","o":21.8,"h":22.04,"l":21.6,"c":21.8,"v":1098000},{"d":"2003-08-12","o":21.8,"h":22.05,"l":21.7,"c":21.94,"v":1146500},{"d":"2003-08-13","o":21.97,"h":22.23,"l":21.9,"c":21.96,"v":1633600},{"d":"2003-08-14","o":22.1,"h":22.45,"l":21.99,"c":22.37,"v":1384400},{"d":"2003-08-15","o":22.26,"h":22.45,"l":22.08,"c":22.26,"v":449100},{"d":"2003-08-18","o":22.35,"h":22.56,"l":22.33,"c":22.5,"v":763500},{"d":"2003-08-19","o":22.5,"h":22.55,"l":22.3,"c":22.45,"v":1483700},{"d":"2003-08-20","o":22.45,"h":22.6,"l":22.4,"c":22.46,"v":682000},{"d":"2003-08-21","o":21.9,"h":22.45,"l":21.9,"c":22.4,"v":1955100},{"d":"2003-08-22","o":22.5,"h":22.5,"l":22.25,"c":22.35,"v":1791200},{"d":"2003-08-25","o":22.35,"h":22.41,"l":22.29,"c":22.33,"v":875800},{"d":"2003-08-26","o":22.3,"h":22.44,"l":22.17,"c":22.41,"v":1142100},{"d":"2003-08-27","o":22.3,"h":22.43,"l":22.2,"c":22.39,"v":732200},{"d":"2003-08-28","o":22.39,"h":22.43,"l":22,"c":22.37,"v":813900},{"d":"2003-08-29","o":22.37,"h":22.4,"l":22.2,"c":22.2,"v":828300},{"d":"2003-09-02","o":22.4,"h":22.55,"l":22.2,"c":22.42,"v":1370900},{"d":"2003-09-03","o":22.47,"h":22.56,"l":22.25,"c":22.48,"v":1788100},{"d":"2003-09-04","o":22.49,"h":22.68,"l":22.27,"c":22.27,"v":1212800},{"d":"2003-09-05","o":22.16,"h":22.29,"l":22.05,"c":22.1,"v":1552500},{"d":"2003-09-08","o":22.15,"h":22.27,"l":22.05,"c":22.24,"v":1496000},{"d":"2003-09-09","o":22.15,"h":22.55,"l":22.12,"c":22.5,"v":1021900},{"d":"2003-09-10","o":22.45,"h":22.74,"l":22.3,"c":22.64,"v":1602100},{"d":"2003-09-11","o":22.79,"h":22.8,"l":21.9,"c":21.99,"v":1711900},{"d":"2003-09-12","o":21.87,"h":21.95,"l":21.2,"c":21.5,"v":2648300},{"d":"2003-09-15","o":21.6,"h":21.62,"l":21.4,"c":21.55,"v":1317700},{"d":"2003-09-16","o":21.5,"h":22.17,"l":21.5,"c":22.15,"v":1696900},{"d":"2003-09-17","o":22.1,"h":22.19,"l":21.77,"c":21.85,"v":1394600},{"d":"2003-09-18","o":21.99,"h":22.19,"l":21.82,"c":22.13,"v":586500},{"d":"2003-09-19","o":22.05,"h":22.07,"l":21.71,"c":21.83,"v":915800},{"d":"2003-09-22","o":21.7,"h":21.7,"l":21.3,"c":21.56,"v":855700},{"d":"2003-09-23","o":21.49,"h":21.78,"l":21.44,"c":21.72,"v":399900},{"d":"2003-09-24","o":21.75,"h":21.77,"l":20.91,"c":20.99,"v":1225200},{"d":"2003-09-25","o":21,"h":21.18,"l":20.75,"c":20.79,"v":947800},{"d":"2003-09-26","o":20.71,"h":20.72,"l":20.41,"c":20.47,"v":1093200},{"d":"2003-09-29","o":20.7,"h":20.99,"l":20.67,"c":20.99,"v":657300},{"d":"2003-09-30","o":20.99,"h":20.99,"l":20.68,"c":20.85,"v":1626300},{"d":"2003-10-01","o":20.95,"h":21.31,"l":20.85,"c":21.31,"v":1235900},{"d":"2003-10-02","o":21.25,"h":21.51,"l":21.22,"c":21.41,"v":804200},{"d":"2003-10-03","o":21.75,"h":21.78,"l":21.4,"c":21.47,"v":995200},{"d":"2003-10-06","o":21.55,"h":21.85,"l":21.38,"c":21.74,"v":637900},{"d":"2003-10-07","o":21.6,"h":21.61,"l":21.1,"c":21.24,"v":1692900},{"d":"2003-10-08","o":21.2,"h":21.5,"l":21.13,"c":21.47,"v":803700},{"d":"2003-10-09","o":21.55,"h":21.73,"l":21.35,"c":21.56,"v":948700},{"d":"2003-10-10","o":21.48,"h":21.48,"l":21.01,"c":21.08,"v":1415600},{"d":"2003-10-13","o":21.1,"h":21.34,"l":21.02,"c":21.22,"v":421100},{"d":"2003-10-14","o":21.15,"h":21.16,"l":21.01,"c":21.08,"v":903200},{"d":"2003-10-15","o":21.13,"h":21.14,"l":20.9,"c":21.1,"v":1745100},{"d":"2003-10-16","o":21.2,"h":21.98,"l":21.19,"c":21.71,"v":2374900},{"d":"2003-10-17","o":21.75,"h":21.75,"l":21.45,"c":21.69,"v":1944200},{"d":"2003-10-20","o":21.63,"h":21.76,"l":21.58,"c":21.7,"v":1552300},{"d":"2003-10-21","o":21.7,"h":21.7,"l":21.36,"c":21.45,"v":1635200},{"d":"2003-10-22","o":21.42,"h":21.43,"l":21.05,"c":21.2,"v":3799200},{"d":"2003-10-23","o":21.2,"h":21.5,"l":20.63,"c":21.45,"v":1559400},{"d":"2003-10-24","o":21.25,"h":21.45,"l":21.15,"c":21.45,"v":1687800},{"d":"2003-10-27","o":21.6,"h":21.85,"l":21.5,"c":21.58,"v":1195300},{"d":"2003-10-28","o":21.65,"h":21.87,"l":21.51,"c":21.87,"v":1291700},{"d":"2003-10-29","o":21.7,"h":22.24,"l":21.7,"c":22.05,"v":1154300},{"d":"2003-10-30","o":22.15,"h":22.24,"l":21.71,"c":22.05,"v":852300},{"d":"2003-10-31","o":22,"h":22.19,"l":21.81,"c":21.9,"v":1372500},{"d":"2003-11-03","o":21.8,"h":22.43,"l":21.8,"c":22.14,"v":1470800},{"d":"2003-11-04","o":21.74,"h":21.74,"l":20.32,"c":20.97,"v":4673800},{"d":"2003-11-05","o":20.93,"h":21.52,"l":20.82,"c":21.29,"v":2323300},{"d":"2003-11-06","o":21.05,"h":21.33,"l":20.98,"c":21.3,"v":1635600},{"d":"2003-11-07","o":21.5,"h":21.59,"l":21.1,"c":21.36,"v":1295900},{"d":"2003-11-10","o":21.5,"h":21.62,"l":21.34,"c":21.44,"v":1152300},{"d":"2003-11-11","o":21.3,"h":21.56,"l":21.06,"c":21.42,"v":539200},{"d":"2003-11-12","o":21.44,"h":21.48,"l":21.27,"c":21.4,"v":1141900},{"d":"2003-11-13","o":21.3,"h":21.5,"l":21.21,"c":21.46,"v":841500},{"d":"2003-11-14","o":21.33,"h":21.45,"l":21.18,"c":21.28,"v":862700},{"d":"2003-11-17","o":21.28,"h":21.47,"l":21.15,"c":21.41,"v":970100},{"d":"2003-11-18","o":21.41,"h":21.45,"l":21.21,"c":21.3,"v":1016100},{"d":"2003-11-19","o":21.29,"h":21.35,"l":21.25,"c":21.31,"v":1338000},{"d":"2003-11-20","o":21.27,"h":21.28,"l":21,"c":21.09,"v":1222500},{"d":"2003-11-21","o":21.15,"h":21.33,"l":21.06,"c":21.29,"v":1769400},{"d":"2003-11-24","o":21.33,"h":21.72,"l":21.3,"c":21.65,"v":1042300},{"d":"2003-11-25","o":21.5,"h":21.95,"l":21.45,"c":21.9,"v":1088400},{"d":"2003-11-26","o":21.9,"h":22.09,"l":21.71,"c":22.04,"v":901700},{"d":"2003-11-28","o":22.09,"h":22.55,"l":21.84,"c":21.94,"v":287000},{"d":"2003-12-01","o":22.05,"h":22.2,"l":21.97,"c":22.2,"v":656500},{"d":"2003-12-02","o":22.12,"h":22.29,"l":22.1,"c":22.23,"v":1433500},{"d":"2003-12-03","o":22.3,"h":22.45,"l":22.17,"c":22.36,"v":1044300},{"d":"2003-12-04","o":22.36,"h":22.8,"l":22.3,"c":22.8,"v":1123200},{"d":"2003-12-05","o":22.6,"h":22.71,"l":22.4,"c":22.55,"v":1532500},{"d":"2003-12-08","o":22.44,"h":22.5,"l":22.35,"c":22.44,"v":676800},{"d":"2003-12-09","o":22.41,"h":22.49,"l":22.19,"c":22.24,"v":1124200},{"d":"2003-12-10","o":22.23,"h":22.23,"l":21.75,"c":21.89,"v":1195000},{"d":"2003-12-11","o":21.85,"h":22.43,"l":21.85,"c":22.43,"v":1276100},{"d":"2003-12-12","o":22.4,"h":22.43,"l":22.2,"c":22.33,"v":661500},{"d":"2003-12-15","o":22.49,"h":22.73,"l":22.28,"c":22.39,"v":1246300},{"d":"2003-12-16","o":22.47,"h":22.77,"l":22.38,"c":22.76,"v":1785900},{"d":"2003-12-17","o":22.65,"h":22.65,"l":22.24,"c":22.61,"v":1125500},{"d":"2003-12-18","o":22.61,"h":23.21,"l":22.4,"c":23.21,"v":1647600},{"d":"2003-12-19","o":23.25,"h":23.5,"l":23.04,"c":23.14,"v":1457200},{"d":"2003-12-22","o":23.05,"h":23.23,"l":22.99,"c":23.12,"v":846100},{"d":"2003-12-23","o":23.18,"h":23.6,"l":23.18,"c":23.45,"v":878900},{"d":"2003-12-24","o":23.45,"h":23.45,"l":23.28,"c":23.33,"v":316500},{"d":"2003-12-26","o":23.33,"h":23.45,"l":23.3,"c":23.39,"v":184400},{"d":"2003-12-29","o":23.45,"h":23.8,"l":23.45,"c":23.8,"v":724300},{"d":"2003-12-30","o":23.63,"h":23.88,"l":23.6,"c":23.87,"v":1341800},{"d":"2003-12-31","o":23.8,"h":24.1,"l":23.8,"c":23.94,"v":756400},{"d":"2004-01-02","o":24.06,"h":24.23,"l":23.98,"c":24.06,"v":1258900},{"d":"2004-01-05","o":24.15,"h":24.5,"l":24.15,"c":24.49,"v":837400},{"d":"2004-01-06","o":24.49,"h":24.49,"l":24.06,"c":24.32,"v":1234500},{"d":"2004-01-07","o":24.31,"h":24.39,"l":24.09,"c":24.31,"v":894300},{"d":"2004-01-08","o":24.31,"h":24.33,"l":23.95,"c":23.99,"v":1438600},{"d":"2004-01-09","o":23.99,"h":23.99,"l":23.53,"c":23.56,"v":1467800},{"d":"2004-01-12","o":23.5,"h":23.85,"l":23.47,"c":23.75,"v":2062000},{"d":"2004-01-13","o":23.89,"h":24.04,"l":23.85,"c":23.95,"v":1575700},{"d":"2004-01-14","o":24,"h":24.15,"l":23.95,"c":24.14,"v":1063100},{"d":"2004-01-15","o":24.19,"h":24.5,"l":24.1,"c":24.24,"v":1508100},{"d":"2004-01-16","o":24.42,"h":24.76,"l":24.37,"c":24.4,"v":1014000},{"d":"2004-01-20","o":24.38,"h":24.75,"l":24.28,"c":24.34,"v":1221300},{"d":"2004-01-21","o":24.38,"h":24.61,"l":24.29,"c":24.55,"v":1702600},{"d":"2004-01-22","o":24.55,"h":24.92,"l":24.32,"c":24.83,"v":1020800},{"d":"2004-01-23","o":24.9,"h":25.11,"l":24.7,"c":24.91,"v":729300},{"d":"2004-01-26","o":24.82,"h":24.98,"l":24.73,"c":24.94,"v":1269600},{"d":"2004-01-27","o":24.94,"h":25.05,"l":24.75,"c":24.95,"v":1150000},{"d":"2004-01-28","o":24.94,"h":25.09,"l":24.31,"c":24.39,"v":1910600},{"d":"2004-01-29","o":24.33,"h":24.5,"l":24.3,"c":24.45,"v":1328100},{"d":"2004-01-30","o":24.37,"h":24.66,"l":24.29,"c":24.57,"v":1122700},{"d":"2004-02-02","o":24.6,"h":24.94,"l":24.36,"c":24.7,"v":900500},{"d":"2004-02-03","o":24.56,"h":24.75,"l":24.38,"c":24.38,"v":1512800},{"d":"2004-02-04","o":24.35,"h":24.45,"l":24.16,"c":24.29,"v":1261700},{"d":"2004-02-05","o":24.16,"h":24.53,"l":24.13,"c":24.5,"v":1025600},{"d":"2004-02-06","o":24.36,"h":24.62,"l":24.1,"c":24.58,"v":2388500},{"d":"2004-02-09","o":24.49,"h":24.93,"l":24.4,"c":24.8,"v":927200},{"d":"2004-02-10","o":24.68,"h":25,"l":24.67,"c":24.92,"v":739300},{"d":"2004-02-11","o":25,"h":25.4,"l":24.94,"c":25.37,"v":2274400},{"d":"2004-02-12","o":25.2,"h":25.77,"l":25.17,"c":25.74,"v":1655700},{"d":"2004-02-13","o":25.68,"h":25.87,"l":25.56,"c":25.79,"v":1313900},{"d":"2004-02-17","o":25.9,"h":26.35,"l":25.85,"c":26.27,"v":858100},{"d":"2004-02-18","o":26.15,"h":26.25,"l":25.92,"c":26.14,"v":603100},{"d":"2004-02-19","o":26.17,"h":26.67,"l":26.11,"c":26.17,"v":1016800},{"d":"2004-02-20","o":26.34,"h":26.38,"l":25.88,"c":26.29,"v":856500},{"d":"2004-02-23","o":26.3,"h":26.42,"l":25.89,"c":25.97,"v":817600},{"d":"2004-02-24","o":26,"h":26.1,"l":25.67,"c":25.83,"v":1303500},{"d":"2004-02-25","o":25.9,"h":26.11,"l":25.82,"c":26,"v":891700},{"d":"2004-02-26","o":25.8,"h":26.13,"l":25.68,"c":25.85,"v":761300},{"d":"2004-02-27","o":25.46,"h":26.29,"l":25.46,"c":26.23,"v":665900},{"d":"2004-03-01","o":26.23,"h":26.59,"l":26.2,"c":26.42,"v":804800},{"d":"2004-03-02","o":26.36,"h":26.6,"l":26.31,"c":26.31,"v":801900},{"d":"2004-03-03","o":26.32,"h":26.68,"l":26.23,"c":26.56,"v":853200},{"d":"2004-03-04","o":26.45,"h":26.5,"l":26.25,"c":26.33,"v":736700},{"d":"2004-03-05","o":26.25,"h":27.28,"l":26.25,"c":27.12,"v":1700200},{"d":"2004-03-08","o":27.13,"h":27.85,"l":27.13,"c":27.6,"v":1113600},{"d":"2004-03-09","o":28.75,"h":29.1,"l":27.66,"c":27.76,"v":2818600},{"d":"2004-03-10","o":27.63,"h":27.8,"l":27.05,"c":27.06,"v":1186700},{"d":"2004-03-11","o":27,"h":27,"l":26.35,"c":26.42,"v":1004600},{"d":"2004-03-12","o":26.3,"h":27.05,"l":26.25,"c":26.82,"v":738700},{"d":"2004-03-15","o":26.59,"h":27.04,"l":26.5,"c":26.56,"v":1042000},{"d":"2004-03-16","o":26.7,"h":26.95,"l":26.6,"c":26.81,"v":917000},{"d":"2004-03-17","o":26.8,"h":27.09,"l":26.75,"c":26.97,"v":754800},{"d":"2004-03-18","o":26.97,"h":27.46,"l":26.85,"c":27.04,"v":953400},{"d":"2004-03-19","o":26.92,"h":27.22,"l":26.8,"c":26.85,"v":1161400},{"d":"2004-03-22","o":26.64,"h":26.85,"l":26.55,"c":26.66,"v":1050100},{"d":"2004-03-23","o":26.66,"h":27.02,"l":26.65,"c":26.77,"v":1354800},{"d":"2004-03-24","o":26.76,"h":27.2,"l":26.63,"c":27.16,"v":1810300},{"d":"2004-03-25","o":27.2,"h":27.7,"l":27.1,"c":27.6,"v":1693400},{"d":"2004-03-26","o":27.6,"h":27.84,"l":27.5,"c":27.77,"v":817100},{"d":"2004-03-29","o":27.75,"h":27.96,"l":27.6,"c":27.95,"v":1057800},{"d":"2004-03-30","o":27.8,"h":28,"l":27.65,"c":27.9,"v":1052700},{"d":"2004-03-31","o":27.8,"h":27.99,"l":27.65,"c":27.91,"v":679300},{"d":"2004-04-01","o":27.83,"h":28.38,"l":27.5,"c":28.13,"v":1322900},{"d":"2004-04-02","o":28.3,"h":28.32,"l":27.99,"c":28.17,"v":934200},{"d":"2004-04-05","o":28.17,"h":28.93,"l":28.1,"c":28.9,"v":1179800},{"d":"2004-04-06","o":28.75,"h":29.04,"l":28.66,"c":28.99,"v":1782500},{"d":"2004-04-07","o":28.83,"h":28.83,"l":28.45,"c":28.65,"v":1429000},{"d":"2004-04-08","o":28.9,"h":29.04,"l":28.53,"c":28.7,"v":1151900},{"d":"2004-04-12","o":28.88,"h":29.01,"l":28.69,"c":28.77,"v":389200},{"d":"2004-04-13","o":28.7,"h":28.86,"l":28.1,"c":28.13,"v":1067600},{"d":"2004-04-14","o":27.9,"h":28.15,"l":27.76,"c":27.93,"v":2108200},{"d":"2004-04-15","o":27.93,"h":28.15,"l":27.85,"c":27.99,"v":1263000},{"d":"2004-04-16","o":28.15,"h":28.44,"l":27.95,"c":28.44,"v":1013000},{"d":"2004-04-19","o":28.32,"h":28.62,"l":28.1,"c":28.55,"v":1082900},{"d":"2004-04-20","o":28.48,"h":28.57,"l":28,"c":28.01,"v":1651000},{"d":"2004-04-21","o":28.01,"h":28.32,"l":27.9,"c":28.08,"v":865200},{"d":"2004-04-22","o":27.95,"h":28.89,"l":27.87,"c":28.76,"v":905500},{"d":"2004-04-23","o":28.5,"h":28.5,"l":27.45,"c":27.82,"v":4359600},{"d":"2004-04-26","o":27.31,"h":27.56,"l":26.31,"c":26.49,"v":4331600},{"d":"2004-04-27","o":26.48,"h":26.91,"l":26.3,"c":26.61,"v":3014800},{"d":"2004-04-28","o":26.45,"h":26.65,"l":26.2,"c":26.36,"v":1602500},{"d":"2004-04-29","o":26.31,"h":26.8,"l":26.1,"c":26.2,"v":1771500},{"d":"2004-04-30","o":26.15,"h":26.25,"l":25.95,"c":26.06,"v":1363200},{"d":"2004-05-03","o":26.03,"h":26.5,"l":26.02,"c":26.46,"v":1578900},{"d":"2004-05-04","o":26.3,"h":26.89,"l":26.3,"c":26.78,"v":1746300},{"d":"2004-05-05","o":26.79,"h":26.83,"l":26.13,"c":26.13,"v":1570100},{"d":"2004-05-06","o":25.9,"h":26.17,"l":25.69,"c":26.07,"v":1671000},{"d":"2004-05-07","o":25.9,"h":25.95,"l":25.41,"c":25.44,"v":1113400},{"d":"2004-05-10","o":25.44,"h":25.84,"l":25.15,"c":25.84,"v":1839800},{"d":"2004-05-11","o":25.87,"h":25.99,"l":25.73,"c":25.95,"v":854000},{"d":"2004-05-12","o":25.8,"h":26.07,"l":25.51,"c":26.05,"v":991800},{"d":"2004-05-13","o":25.85,"h":26.15,"l":25.83,"c":25.96,"v":944600},{"d":"2004-05-14","o":25.97,"h":26.2,"l":25.67,"c":25.81,"v":969400},{"d":"2004-05-17","o":25.5,"h":25.7,"l":25.3,"c":25.51,"v":829900},{"d":"2004-05-18","o":25.52,"h":25.86,"l":25.43,"c":25.63,"v":511600},{"d":"2004-05-19","o":25.88,"h":26.16,"l":25.71,"c":25.76,"v":1583300},{"d":"2004-05-20","o":25.65,"h":26.31,"l":25.62,"c":26.3,"v":1222200},{"d":"2004-05-21","o":26.25,"h":26.43,"l":26.17,"c":26.41,"v":1206600},{"d":"2004-05-24","o":26.42,"h":26.49,"l":26.15,"c":26.4,"v":1210300},{"d":"2004-05-25","o":26.3,"h":26.99,"l":26.23,"c":26.95,"v":1028800},{"d":"2004-05-26","o":26.8,"h":27.34,"l":26.8,"c":27.34,"v":964300},{"d":"2004-05-27","o":27.32,"h":27.43,"l":27.21,"c":27.37,"v":869700},{"d":"2004-05-28","o":27.42,"h":27.63,"l":27.4,"c":27.63,"v":1345700},{"d":"2004-06-01","o":27.53,"h":27.68,"l":27.4,"c":27.66,"v":646000},{"d":"2004-06-02","o":27.7,"h":27.99,"l":27.62,"c":27.96,"v":1427500},{"d":"2004-06-03","o":27.71,"h":28.1,"l":27.71,"c":28.1,"v":937400},{"d":"2004-06-04","o":28.15,"h":28.45,"l":28.1,"c":28.34,"v":842800},{"d":"2004-06-07","o":28.36,"h":28.48,"l":28.12,"c":28.4,"v":1220400},{"d":"2004-06-08","o":28.3,"h":28.78,"l":28.3,"c":28.72,"v":1077900},{"d":"2004-06-09","o":28.73,"h":28.73,"l":28.39,"c":28.4,"v":1083000},{"d":"2004-06-10","o":28.4,"h":28.62,"l":28.32,"c":28.46,"v":580300},{"d":"2004-06-14","o":28.4,"h":28.4,"l":28.13,"c":28.36,"v":1365900},{"d":"2004-06-15","o":28.38,"h":28.58,"l":28.29,"c":28.41,"v":1062200},{"d":"2004-06-16","o":28.38,"h":28.42,"l":28.05,"c":28.09,"v":1327700},{"d":"2004-06-17","o":28.15,"h":28.38,"l":28.04,"c":28.22,"v":826000},{"d":"2004-06-18","o":28,"h":28.53,"l":27.97,"c":28.41,"v":934900},{"d":"2004-06-21","o":28.3,"h":28.38,"l":28.01,"c":28.05,"v":680900},{"d":"2004-06-22","o":27.95,"h":28.34,"l":27.82,"c":28.25,"v":951700},{"d":"2004-06-23","o":28.25,"h":28.51,"l":28.18,"c":28.43,"v":1107600},{"d":"2004-06-24","o":28.3,"h":28.38,"l":28.08,"c":28.17,"v":683200},{"d":"2004-06-25","o":28.18,"h":28.45,"l":28.07,"c":28.4,"v":1989700},{"d":"2004-06-28","o":28.4,"h":28.5,"l":28.18,"c":28.2,"v":1441800},{"d":"2004-06-29","o":28.16,"h":28.23,"l":28.01,"c":28.15,"v":1027700},{"d":"2004-06-30","o":28.2,"h":28.47,"l":28.01,"c":28.47,"v":1088800},{"d":"2004-07-01","o":28.4,"h":28.46,"l":27.73,"c":28.06,"v":1151200},{"d":"2004-07-02","o":28,"h":28.25,"l":27.97,"c":28.15,"v":446600},{"d":"2004-07-06","o":28,"h":28.04,"l":27.42,"c":27.59,"v":1026100},{"d":"2004-07-07","o":27.6,"h":27.77,"l":27.51,"c":27.6,"v":1000000},{"d":"2004-07-08","o":27.56,"h":27.65,"l":27.25,"c":27.25,"v":813000},{"d":"2004-07-09","o":27.28,"h":27.42,"l":27.2,"c":27.3,"v":556100},{"d":"2004-07-12","o":27.33,"h":27.76,"l":27.3,"c":27.68,"v":657100},{"d":"2004-07-13","o":27.6,"h":27.93,"l":27.51,"c":27.89,"v":792800},{"d":"2004-07-14","o":27.8,"h":27.83,"l":27.51,"c":27.71,"v":638100},{"d":"2004-07-15","o":27.68,"h":27.73,"l":27.07,"c":27.08,"v":1178000},{"d":"2004-07-16","o":27.2,"h":27.25,"l":26.81,"c":26.9,"v":987000},{"d":"2004-07-19","o":26.92,"h":27.11,"l":26.83,"c":26.95,"v":999500},{"d":"2004-07-20","o":26.96,"h":27,"l":26.62,"c":26.78,"v":1163800},{"d":"2004-07-21","o":26.97,"h":27.12,"l":26.74,"c":26.77,"v":1001700},{"d":"2004-07-22","o":26.6,"h":26.61,"l":25.51,"c":26.01,"v":2089400},{"d":"2004-07-23","o":26.01,"h":26.01,"l":25.44,"c":25.93,"v":1474800},{"d":"2004-07-26","o":25.88,"h":26.12,"l":25.72,"c":26.11,"v":1059000},{"d":"2004-07-27","o":26.18,"h":26.35,"l":25.98,"c":25.99,"v":660900},{"d":"2004-07-28","o":25.95,"h":26.51,"l":25.82,"c":26.43,"v":1212700},{"d":"2004-07-29","o":26.5,"h":26.87,"l":26.45,"c":26.8,"v":1040100},{"d":"2004-07-30","o":26.66,"h":26.75,"l":26.41,"c":26.44,"v":928500},{"d":"2004-08-02","o":26.45,"h":26.91,"l":26.31,"c":26.81,"v":946800},{"d":"2004-08-03","o":26.73,"h":26.79,"l":26.42,"c":26.74,"v":589700},{"d":"2004-08-04","o":26.55,"h":26.77,"l":26.36,"c":26.64,"v":765700},{"d":"2004-08-05","o":26.64,"h":26.64,"l":25.01,"c":25.5,"v":3028800},{"d":"2004-08-06","o":25.38,"h":25.57,"l":25.01,"c":25.12,"v":1191300},{"d":"2004-08-09","o":25.12,"h":25.2,"l":24.81,"c":24.94,"v":935000},{"d":"2004-08-10","o":25.2,"h":25.2,"l":24.88,"c":25.07,"v":1623200},{"d":"2004-08-11","o":25.07,"h":25.1,"l":24.85,"c":25.02,"v":1054500},{"d":"2004-08-12","o":25.02,"h":25.07,"l":24.65,"c":24.81,"v":797600},{"d":"2004-08-13","o":24.81,"h":24.95,"l":24.46,"c":24.59,"v":1196400},{"d":"2004-08-16","o":24.65,"h":25.08,"l":24.54,"c":25.03,"v":1084500},{"d":"2004-08-17","o":25.03,"h":25.4,"l":24.93,"c":25.04,"v":919400},{"d":"2004-08-18","o":24.97,"h":25.38,"l":24.91,"c":25.31,"v":1236500},{"d":"2004-08-19","o":25.32,"h":25.44,"l":25.13,"c":25.36,"v":603500},{"d":"2004-08-20","o":25.31,"h":25.64,"l":25.27,"c":25.45,"v":1299300},{"d":"2004-08-23","o":25.5,"h":25.65,"l":25.41,"c":25.56,"v":632200},{"d":"2004-08-24","o":25.6,"h":25.62,"l":25.3,"c":25.47,"v":374900},{"d":"2004-08-25","o":25.57,"h":25.67,"l":25.45,"c":25.58,"v":715900},{"d":"2004-08-26","o":25.59,"h":25.78,"l":25.48,"c":25.71,"v":2140800},{"d":"2004-08-27","o":25.71,"h":25.8,"l":25.61,"c":25.73,"v":1982000},{"d":"2004-08-30","o":25.74,"h":25.99,"l":25.73,"c":25.88,"v":548300},{"d":"2004-08-31","o":25.83,"h":26.05,"l":25.74,"c":25.95,"v":1016700},{"d":"2004-09-01","o":26.05,"h":26.27,"l":25.89,"c":26.11,"v":970000},{"d":"2004-09-02","o":26.12,"h":26.72,"l":25.95,"c":26.68,"v":958300},{"d":"2004-09-03","o":26.71,"h":26.86,"l":26.64,"c":26.64,"v":705000},{"d":"2004-09-07","o":26.64,"h":27.19,"l":26.61,"c":27.11,"v":1056500},{"d":"2004-09-08","o":27.05,"h":27.58,"l":26.98,"c":27.38,"v":1166900},{"d":"2004-09-09","o":27.39,"h":27.58,"l":27.28,"c":27.42,"v":657800},{"d":"2004-09-10","o":27.32,"h":27.52,"l":27.12,"c":27.44,"v":416300},{"d":"2004-09-13","o":27.43,"h":27.78,"l":27.25,"c":27.75,"v":580500},{"d":"2004-09-14","o":27.62,"h":27.68,"l":26.8,"c":27.56,"v":521700},{"d":"2004-09-15","o":27.71,"h":27.91,"l":27.43,"c":27.46,"v":801000},{"d":"2004-09-16","o":27.53,"h":27.61,"l":27.44,"c":27.58,"v":773600},{"d":"2004-09-17","o":27.77,"h":27.83,"l":27.56,"c":27.64,"v":693600},{"d":"2004-09-20","o":27.48,"h":27.72,"l":27.43,"c":27.68,"v":335200},{"d":"2004-09-21","o":27.68,"h":28,"l":27.61,"c":27.91,"v":737700},{"d":"2004-09-22","o":27.6,"h":27.61,"l":27.25,"c":27.48,"v":928400},{"d":"2004-09-23","o":27.49,"h":27.56,"l":27.24,"c":27.44,"v":624300},{"d":"2004-09-24","o":27.45,"h":28.06,"l":27.35,"c":28.02,"v":1334200},{"d":"2004-09-27","o":27.82,"h":28.09,"l":27.66,"c":27.81,"v":1058000},{"d":"2004-09-28","o":27.77,"h":27.94,"l":27.57,"c":27.89,"v":556500},{"d":"2004-09-29","o":27.74,"h":27.87,"l":27.65,"c":27.86,"v":428500},{"d":"2004-09-30","o":28.9,"h":29.44,"l":28.11,"c":28.74,"v":3304800},{"d":"2004-10-01","o":28.75,"h":28.87,"l":28.67,"c":28.8,"v":1851400},{"d":"2004-10-04","o":28.43,"h":29.05,"l":28.43,"c":28.71,"v":1722400},{"d":"2004-10-05","o":28.55,"h":28.58,"l":28.04,"c":28.52,"v":1640000},{"d":"2004-10-06","o":28.45,"h":28.75,"l":28.35,"c":28.71,"v":828200},{"d":"2004-10-07","o":28.6,"h":28.88,"l":28.38,"c":28.45,"v":875800},{"d":"2004-10-08","o":28.53,"h":28.73,"l":28.06,"c":28.19,"v":838800},{"d":"2004-10-11","o":28.1,"h":28.38,"l":27.96,"c":28.08,"v":827200},{"d":"2004-10-12","o":27.91,"h":28.19,"l":27.58,"c":27.75,"v":1640900},{"d":"2004-10-13","o":27.75,"h":27.87,"l":27.5,"c":27.66,"v":1015200},{"d":"2004-10-14","o":27.6,"h":27.75,"l":23.03,"c":23.18,"v":14114100},{"d":"2004-10-15","o":22.5,"h":22.69,"l":21.06,"c":21.74,"v":8521400},{"d":"2004-10-18","o":21.6,"h":22.31,"l":21.11,"c":21.27,"v":7159500},{"d":"2004-10-19","o":21.2,"h":21.21,"l":18.81,"c":19.2,"v":10654400},{"d":"2004-10-20","o":19.2,"h":19.91,"l":18.46,"c":19.57,"v":6902000},{"d":"2004-10-21","o":19.57,"h":20.62,"l":19.02,"c":19.26,"v":6257700},{"d":"2004-10-22","o":19.35,"h":20.25,"l":19.35,"c":19.8,"v":3920700},{"d":"2004-10-25","o":18.6,"h":19.8,"l":18.15,"c":19.64,"v":5445800},{"d":"2004-10-26","o":21.99,"h":22,"l":20.51,"c":21.54,"v":9023700},{"d":"2004-10-27","o":21.25,"h":21.64,"l":20.83,"c":21.61,"v":2991900},{"d":"2004-10-28","o":21.61,"h":21.95,"l":21.37,"c":21.52,"v":2526400},{"d":"2004-10-29","o":20.75,"h":20.78,"l":19.81,"c":20.41,"v":6532900},{"d":"2004-11-01","o":20.41,"h":20.89,"l":19.94,"c":20.65,"v":3704800},{"d":"2004-11-02","o":19.72,"h":20.6,"l":19.72,"c":20.46,"v":3256000},{"d":"2004-11-03","o":20.75,"h":20.91,"l":20.13,"c":20.52,"v":3263600},{"d":"2004-11-04","o":20.53,"h":20.8,"l":20.48,"c":20.75,"v":1428500},{"d":"2004-11-05","o":20.63,"h":20.85,"l":20.39,"c":20.6,"v":2066600},{"d":"2004-11-08","o":20.67,"h":20.89,"l":20.53,"c":20.7,"v":2442700},{"d":"2004-11-09","o":20.9,"h":21,"l":20.76,"c":20.91,"v":2224900},{"d":"2004-11-10","o":21,"h":21.08,"l":20.67,"c":20.85,"v":1731700},{"d":"2004-11-11","o":20.89,"h":20.98,"l":20.74,"c":20.82,"v":1525300},{"d":"2004-11-12","o":20.82,"h":20.82,"l":20.05,"c":20.66,"v":3045200},{"d":"2004-11-15","o":20.6,"h":20.88,"l":20.55,"c":20.85,"v":1349100},{"d":"2004-11-16","o":20.94,"h":20.98,"l":20.86,"c":20.88,"v":2196100},{"d":"2004-11-17","o":20.87,"h":21.06,"l":20.66,"c":20.77,"v":2072500},{"d":"2004-11-18","o":20.84,"h":20.9,"l":20.63,"c":20.82,"v":1316300},{"d":"2004-11-19","o":20.82,"h":20.83,"l":20.29,"c":20.45,"v":2224800},{"d":"2004-11-22","o":20.39,"h":20.85,"l":20.21,"c":20.72,"v":2841200},{"d":"2004-11-23","o":20.75,"h":20.96,"l":20.36,"c":20.67,"v":2923500},{"d":"2004-11-24","o":20.77,"h":21.17,"l":20.77,"c":21.13,"v":1745800},{"d":"2004-11-26","o":20.95,"h":21.19,"l":20.86,"c":21.02,"v":946800},{"d":"2004-11-29","o":21.04,"h":21.15,"l":20.77,"c":21.01,"v":1177200},{"d":"2004-11-30","o":21,"h":21.2,"l":20.87,"c":21.12,"v":1994100},{"d":"2004-12-01","o":21.25,"h":21.88,"l":21.2,"c":21.77,"v":2224800},{"d":"2004-12-02","o":21.56,"h":21.85,"l":21.31,"c":21.77,"v":1938500},{"d":"2004-12-03","o":21.75,"h":22.45,"l":21.52,"c":22.26,"v":2416900},{"d":"2004-12-06","o":22.2,"h":22.2,"l":21.87,"c":22,"v":2553500},{"d":"2004-12-07","o":22,"h":22.2,"l":21.66,"c":21.98,"v":2376000},{"d":"2004-12-08","o":21.94,"h":22.12,"l":21.81,"c":22.05,"v":1346000},{"d":"2004-12-09","o":21.86,"h":22.46,"l":21.65,"c":22.41,"v":2177300},{"d":"2004-12-10","o":22.81,"h":22.81,"l":22.04,"c":22.56,"v":1772300},{"d":"2004-12-13","o":22.52,"h":22.75,"l":22.15,"c":22.4,"v":1862300},{"d":"2004-12-14","o":21.99,"h":23.04,"l":21.96,"c":23,"v":2617200},{"d":"2004-12-15","o":22.9,"h":23.38,"l":22.9,"c":23.33,"v":1699200},{"d":"2004-12-16","o":23.15,"h":23.3,"l":22.77,"c":23.18,"v":1184400},{"d":"2004-12-17","o":23.18,"h":23.5,"l":23.06,"c":23.25,"v":1701300},{"d":"2004-12-20","o":23.45,"h":23.5,"l":22.98,"c":23.13,"v":914800},{"d":"2004-12-21","o":23.13,"h":23.21,"l":22.92,"c":23.16,"v":1491100},{"d":"2004-12-22","o":23.26,"h":23.43,"l":23.07,"c":23.29,"v":988400},{"d":"2004-12-23","o":23.31,"h":23.48,"l":23.13,"c":23.35,"v":600600},{"d":"2004-12-27","o":23.3,"h":23.35,"l":23.01,"c":23.1,"v":1010800},{"d":"2004-12-28","o":23.05,"h":23.52,"l":23.05,"c":23.49,"v":595200},{"d":"2004-12-29","o":23.33,"h":23.73,"l":23.33,"c":23.64,"v":501200},{"d":"2004-12-30","o":23.55,"h":23.85,"l":23.43,"c":23.64,"v":611100},{"d":"2004-12-31","o":23.6,"h":24,"l":23.59,"c":23.86,"v":669700},{"d":"2005-01-03","o":24.1,"h":24.24,"l":23.53,"c":23.58,"v":1874000},{"d":"2005-01-04","o":23.5,"h":23.51,"l":23.08,"c":23.36,"v":1622700},{"d":"2005-01-05","o":23.36,"h":23.48,"l":22.73,"c":22.73,"v":2484500},{"d":"2005-01-06","o":22.73,"h":23.39,"l":22.5,"c":23.31,"v":1918600},{"d":"2005-01-07","o":23.45,"h":23.48,"l":22.69,"c":22.83,"v":1784500},{"d":"2005-01-10","o":22.75,"h":23.23,"l":22.6,"c":23.08,"v":1289600},{"d":"2005-01-11","o":23.02,"h":23.07,"l":22.53,"c":22.85,"v":1141700},{"d":"2005-01-12","o":22.85,"h":23.04,"l":22.47,"c":23.03,"v":828400},{"d":"2005-01-13","o":22.9,"h":23.06,"l":22.55,"c":22.72,"v":1308500},{"d":"2005-01-14","o":22.67,"h":23.09,"l":22.62,"c":22.9,"v":891100},{"d":"2005-01-18","o":22.9,"h":23.05,"l":22.59,"c":22.9,"v":1146000},{"d":"2005-01-19","o":22.7,"h":23.05,"l":22.7,"c":22.88,"v":953400},{"d":"2005-01-20","o":22.75,"h":22.84,"l":22.45,"c":22.55,"v":1162700},{"d":"2005-01-21","o":22.5,"h":22.69,"l":22.36,"c":22.4,"v":959000},{"d":"2005-01-24","o":22.4,"h":22.46,"l":22.09,"c":22.11,"v":878900},{"d":"2005-01-25","o":22.08,"h":22.11,"l":21.35,"c":21.82,"v":1561500},{"d":"2005-01-26","o":21.82,"h":21.82,"l":21.43,"c":21.59,"v":2124900},{"d":"2005-01-27","o":21.4,"h":21.8,"l":21.4,"c":21.79,"v":1442100},{"d":"2005-01-28","o":21.79,"h":21.94,"l":21.46,"c":21.68,"v":1308000},{"d":"2005-01-31","o":22.05,"h":22.74,"l":21.84,"c":22.74,"v":2523500},{"d":"2005-02-01","o":22.8,"h":23,"l":22.53,"c":22.79,"v":1886200},{"d":"2005-02-02","o":22.7,"h":22.89,"l":22.52,"c":22.82,"v":1116400},{"d":"2005-02-03","o":22.75,"h":22.83,"l":22.26,"c":22.44,"v":1453900},{"d":"2005-02-04","o":22.45,"h":22.78,"l":22.24,"c":22.52,"v":1702800},{"d":"2005-02-07","o":22.44,"h":22.88,"l":21.56,"c":22.56,"v":1670900},{"d":"2005-02-08","o":22.5,"h":22.7,"l":22.26,"c":22.55,"v":1046800},{"d":"2005-02-09","o":24.55,"h":25.05,"l":23.05,"c":24.52,"v":6344400},{"d":"2005-02-10","o":23.9,"h":24.35,"l":23.69,"c":24.1,"v":2992400},{"d":"2005-02-11","o":24.11,"h":25.28,"l":24.1,"c":25.24,"v":2398900},{"d":"2005-02-14","o":24.76,"h":25.17,"l":24.31,"c":25.03,"v":1499700},{"d":"2005-02-15","o":25,"h":25.44,"l":25,"c":25.37,"v":1040000},{"d":"2005-02-16","o":25.37,"h":25.42,"l":24.99,"c":25.09,"v":1342200},{"d":"2005-02-17","o":25,"h":25.11,"l":24.35,"c":24.5,"v":1428100},{"d":"2005-02-18","o":24.5,"h":24.68,"l":24.23,"c":24.56,"v":1181800},{"d":"2005-02-22","o":24.5,"h":24.75,"l":24.3,"c":24.39,"v":1028400},{"d":"2005-02-23","o":24.37,"h":24.6,"l":24.25,"c":24.3,"v":957400},{"d":"2005-02-24","o":24.43,"h":24.73,"l":24.33,"c":24.43,"v":1471000},{"d":"2005-02-25","o":24.43,"h":24.79,"l":24.4,"c":24.74,"v":1186700},{"d":"2005-02-28","o":24.64,"h":24.75,"l":24.3,"c":24.51,"v":1043700},{"d":"2005-03-01","o":24.42,"h":24.67,"l":24.22,"c":24.45,"v":1677800},{"d":"2005-03-02","o":24.4,"h":24.56,"l":24.1,"c":24.24,"v":1261400},{"d":"2005-03-03","o":24.25,"h":24.33,"l":24.08,"c":24.17,"v":890500},{"d":"2005-03-04","o":24.6,"h":25.17,"l":24.3,"c":24.45,"v":1712200},{"d":"2005-03-07","o":24.7,"h":25.2,"l":24.7,"c":24.94,"v":1724700},{"d":"2005-03-08","o":25.04,"h":25.1,"l":24.27,"c":24.3,"v":1534800},{"d":"2005-03-09","o":24.24,"h":24.4,"l":23.98,"c":24.04,"v":1118700},{"d":"2005-03-10","o":24.05,"h":24.3,"l":23.95,"c":24.18,"v":763000},{"d":"2005-03-11","o":24.22,"h":24.35,"l":23.8,"c":23.81,"v":648100},{"d":"2005-03-14","o":23.95,"h":24.34,"l":23.88,"c":24.18,"v":475900},{"d":"2005-03-15","o":24.2,"h":24.37,"l":23.81,"c":23.95,"v":862300},{"d":"2005-03-16","o":23.7,"h":23.83,"l":23.32,"c":23.57,"v":1011400},{"d":"2005-03-17","o":23.6,"h":23.6,"l":23.16,"c":23.19,"v":1236800},{"d":"2005-03-18","o":23.1,"h":23.24,"l":22.64,"c":22.8,"v":2326700},{"d":"2005-03-21","o":22.85,"h":23.18,"l":22.8,"c":23.12,"v":1205200},{"d":"2005-03-22","o":23.21,"h":23.47,"l":22.69,"c":22.77,"v":1376900},{"d":"2005-03-23","o":22.72,"h":23.12,"l":22.6,"c":22.66,"v":871000},{"d":"2005-03-24","o":22.76,"h":22.86,"l":22.39,"c":22.42,"v":1150400},{"d":"2005-03-28","o":22.62,"h":22.99,"l":22.45,"c":22.81,"v":1028600},{"d":"2005-03-29","o":22.81,"h":23.09,"l":22.69,"c":22.82,"v":2075400},{"d":"2005-03-30","o":22.9,"h":23.09,"l":22.76,"c":23.05,"v":1215500},{"d":"2005-03-31","o":23.1,"h":23.13,"l":22.78,"c":22.84,"v":1052500},{"d":"2005-04-01","o":23.03,"h":23.32,"l":22.4,"c":22.53,"v":938900},{"d":"2005-04-04","o":22.75,"h":22.88,"l":22.34,"c":22.6,"v":2099000},{"d":"2005-04-05","o":22.6,"h":22.75,"l":22.2,"c":22.23,"v":1209500},{"d":"2005-04-06","o":22.29,"h":22.51,"l":22.23,"c":22.46,"v":3066200},{"d":"2005-04-07","o":22.41,"h":22.64,"l":22.28,"c":22.58,"v":1040000},{"d":"2005-04-08","o":22.58,"h":22.73,"l":22.5,"c":22.65,"v":793000},{"d":"2005-04-11","o":22.75,"h":23.06,"l":22.75,"c":22.87,"v":1753100},{"d":"2005-04-12","o":22.9,"h":23.16,"l":22.6,"c":22.99,"v":1087200},{"d":"2005-04-13","o":22.98,"h":23.1,"l":22.41,"c":22.44,"v":821800},{"d":"2005-04-14","o":22.53,"h":22.73,"l":22.04,"c":22.13,"v":1105600},{"d":"2005-04-15","o":21.9,"h":21.98,"l":21.41,"c":21.42,"v":1192100},{"d":"2005-04-18","o":21.43,"h":21.71,"l":21.26,"c":21.58,"v":749000},{"d":"2005-04-19","o":21.59,"h":21.63,"l":21.29,"c":21.47,"v":688900},{"d":"2005-04-20","o":21.38,"h":21.5,"l":21.22,"c":21.31,"v":1084000},{"d":"2005-04-21","o":21.46,"h":21.84,"l":21.19,"c":21.78,"v":1936300},{"d":"2005-04-22","o":21.7,"h":21.94,"l":21.4,"c":21.51,"v":798900},{"d":"2005-04-25","o":21.72,"h":21.97,"l":21.55,"c":21.89,"v":630000},{"d":"2005-04-26","o":21.9,"h":22.13,"l":21.6,"c":21.6,"v":1345100},{"d":"2005-04-27","o":21.6,"h":21.65,"l":21.22,"c":21.38,"v":968500},{"d":"2005-04-28","o":21.39,"h":21.39,"l":21.05,"c":21.06,"v":1418800},{"d":"2005-04-29","o":21.1,"h":21.28,"l":20.7,"c":20.85,"v":2103900},{"d":"2005-05-02","o":20.85,"h":21.31,"l":20.64,"c":21.16,"v":2818800},{"d":"2005-05-03","o":21.23,"h":21.58,"l":20.95,"c":21.27,"v":2399200},{"d":"2005-05-04","o":23,"h":26.1,"l":23,"c":24.45,"v":7760800},{"d":"2005-05-05","o":24.45,"h":24.84,"l":24.2,"c":24.45,"v":2826000},{"d":"2005-05-06","o":24.47,"h":24.68,"l":24.18,"c":24.22,"v":1399200},{"d":"2005-05-09","o":24.3,"h":25.04,"l":24.24,"c":24.94,"v":1694100},{"d":"2005-05-10","o":24.85,"h":24.93,"l":24.46,"c":24.68,"v":1360100},{"d":"2005-05-11","o":24.74,"h":25.09,"l":24.6,"c":24.97,"v":1241300},{"d":"2005-05-12","o":25.2,"h":25.65,"l":24.5,"c":24.56,"v":2589800},{"d":"2005-05-13","o":24.72,"h":24.72,"l":23.56,"c":23.99,"v":1936500},{"d":"2005-05-16","o":24.07,"h":24.65,"l":24.05,"c":24.18,"v":1393000},{"d":"2005-05-17","o":24.2,"h":24.47,"l":23.98,"c":24.3,"v":1484400},{"d":"2005-05-18","o":24.54,"h":24.75,"l":24.36,"c":24.5,"v":2230400},{"d":"2005-05-19","o":24.56,"h":24.71,"l":24.45,"c":24.71,"v":1170900},{"d":"2005-05-20","o":24.9,"h":25,"l":24.62,"c":24.81,"v":1241400},{"d":"2005-05-23","o":24.9,"h":25.12,"l":24.8,"c":25.07,"v":1857900},{"d":"2005-05-24","o":25,"h":25.22,"l":24.81,"c":25.22,"v":3409200},{"d":"2005-05-25","o":25.21,"h":25.21,"l":24.94,"c":24.95,"v":1421800},{"d":"2005-05-26","o":25.03,"h":25.21,"l":24.84,"c":24.9,"v":1549900},{"d":"2005-05-27","o":24.96,"h":25,"l":24.75,"c":25,"v":1226500},{"d":"2005-05-31","o":24.95,"h":25.1,"l":24.92,"c":24.93,"v":1214100},{"d":"2005-06-01","o":24.83,"h":25.2,"l":24.71,"c":24.82,"v":1397100},{"d":"2005-06-02","o":24.79,"h":24.99,"l":24.49,"c":24.97,"v":2145300},{"d":"2005-06-03","o":24.81,"h":24.81,"l":24.51,"c":24.69,"v":1005300},{"d":"2005-06-06","o":24.58,"h":24.59,"l":24.37,"c":24.52,"v":813100},{"d":"2005-06-07","o":24.49,"h":24.78,"l":24.44,"c":24.47,"v":1722900},{"d":"2005-06-08","o":24.52,"h":24.81,"l":24.37,"c":24.62,"v":1654800},{"d":"2005-06-09","o":24.56,"h":24.7,"l":24.33,"c":24.64,"v":960400},{"d":"2005-06-10","o":24.64,"h":24.75,"l":24.45,"c":24.7,"v":966100},{"d":"2005-06-13","o":24.65,"h":24.93,"l":24.45,"c":24.55,"v":854900},{"d":"2005-06-14","o":24.7,"h":25,"l":24.55,"c":24.76,"v":920700},{"d":"2005-06-15","o":24.76,"h":24.78,"l":24.53,"c":24.67,"v":987000},{"d":"2005-06-16","o":24.65,"h":24.7,"l":24.52,"c":24.58,"v":805700},{"d":"2005-06-17","o":24.83,"h":24.98,"l":24.65,"c":24.84,"v":959000},{"d":"2005-06-20","o":24.7,"h":24.8,"l":24.6,"c":24.7,"v":707300},{"d":"2005-06-21","o":24.68,"h":24.85,"l":24.56,"c":24.81,"v":1064900},{"d":"2005-06-22","o":24.95,"h":25.12,"l":24.82,"c":24.85,"v":1264100},{"d":"2005-06-23","o":24.65,"h":24.75,"l":24.42,"c":24.47,"v":1587600},{"d":"2005-06-24","o":24.49,"h":24.59,"l":24.26,"c":24.35,"v":1398700},{"d":"2005-06-27","o":24.28,"h":24.66,"l":24.25,"c":24.66,"v":1845400},{"d":"2005-06-28","o":24.8,"h":25.12,"l":24.55,"c":25.12,"v":1366600},{"d":"2005-06-29","o":25.25,"h":25.45,"l":24.86,"c":25.01,"v":1013700},{"d":"2005-06-30","o":25.06,"h":25.11,"l":24.86,"c":25.04,"v":1168400},{"d":"2005-07-01","o":25.03,"h":25.2,"l":24.94,"c":25.17,"v":826300},{"d":"2005-07-05","o":25.17,"h":25.73,"l":24.8,"c":25.55,"v":2069500},{"d":"2005-07-06","o":25.55,"h":25.71,"l":25.35,"c":25.37,"v":1609800},{"d":"2005-07-07","o":25.38,"h":25.57,"l":25.19,"c":25.5,"v":1715200},{"d":"2005-07-08","o":25.43,"h":25.68,"l":25.29,"c":25.5,"v":1492500},{"d":"2005-07-11","o":25.6,"h":25.74,"l":25.44,"c":25.5,"v":1182500},{"d":"2005-07-12","o":25.45,"h":25.49,"l":25.27,"c":25.45,"v":993100},{"d":"2005-07-13","o":25.45,"h":25.56,"l":25.21,"c":25.5,"v":1236000},{"d":"2005-07-14","o":25.48,"h":25.6,"l":25.42,"c":25.45,"v":1349400},{"d":"2005-07-15","o":25.55,"h":25.96,"l":25.43,"c":25.85,"v":2448300},{"d":"2005-07-18","o":25.9,"h":25.9,"l":25.48,"c":25.57,"v":2394300},{"d":"2005-07-19","o":25.6,"h":25.84,"l":25.54,"c":25.64,"v":1382300},{"d":"2005-07-20","o":25.6,"h":25.68,"l":25.46,"c":25.57,"v":911300},{"d":"2005-07-21","o":25.5,"h":25.6,"l":25.31,"c":25.38,"v":725000},{"d":"2005-07-22","o":25.45,"h":25.6,"l":25.27,"c":25.48,"v":571700},{"d":"2005-07-25","o":25.55,"h":25.59,"l":25.3,"c":25.33,"v":616000},{"d":"2005-07-26","o":25.18,"h":25.5,"l":25.06,"c":25.17,"v":832400},{"d":"2005-07-27","o":25.2,"h":25.54,"l":25.2,"c":25.5,"v":1498100},{"d":"2005-07-28","o":25.68,"h":25.82,"l":25.32,"c":25.57,"v":1031100},{"d":"2005-07-29","o":25.47,"h":25.63,"l":25.38,"c":25.44,"v":752600},{"d":"2005-08-01","o":25.61,"h":25.68,"l":25.22,"c":25.35,"v":913200},{"d":"2005-08-02","o":25.3,"h":25.71,"l":25.06,"c":25.56,"v":1521800},{"d":"2005-08-03","o":29,"h":30.27,"l":28.84,"c":29.88,"v":8124700},{"d":"2005-08-04","o":29.7,"h":29.79,"l":29.1,"c":29.66,"v":2329400},{"d":"2005-08-05","o":29.5,"h":29.56,"l":29.14,"c":29.14,"v":1524800},{"d":"2005-08-08","o":29.08,"h":29.24,"l":29,"c":29.12,"v":1265800},{"d":"2005-08-09","o":29.2,"h":29.26,"l":29,"c":29.15,"v":738800},{"d":"2005-08-10","o":29.3,"h":30,"l":29.3,"c":29.51,"v":1403600},{"d":"2005-08-11","o":29.5,"h":29.58,"l":29.05,"c":29.28,"v":1215600},{"d":"2005-08-12","o":29.27,"h":29.74,"l":29.16,"c":29.5,"v":1263800},{"d":"2005-08-15","o":29.4,"h":29.92,"l":29.25,"c":29.8,"v":1309700},{"d":"2005-08-16","o":29.62,"h":29.71,"l":29.35,"c":29.53,"v":1080500},{"d":"2005-08-17","o":29.5,"h":30.25,"l":29.41,"c":30.08,"v":1818300},{"d":"2005-08-18","o":29.95,"h":29.95,"l":29.67,"c":29.75,"v":814700},{"d":"2005-08-19","o":29.85,"h":29.95,"l":29.41,"c":29.56,"v":784400},{"d":"2005-08-22","o":29.59,"h":29.87,"l":29.46,"c":29.54,"v":565900},{"d":"2005-08-23","o":29.64,"h":29.64,"l":29.15,"c":29.2,"v":820300},{"d":"2005-08-24","o":29.21,"h":29.49,"l":29.07,"c":29.2,"v":773400},{"d":"2005-08-25","o":29.18,"h":29.4,"l":29.06,"c":29.2,"v":569400},{"d":"2005-08-26","o":29.21,"h":29.33,"l":28.91,"c":29.18,"v":867500},{"d":"2005-08-29","o":29.13,"h":30,"l":28.81,"c":29.91,"v":1529800},{"d":"2005-08-30","o":29.68,"h":29.95,"l":29.3,"c":29.62,"v":1037000},{"d":"2005-08-31","o":29.48,"h":29.92,"l":29.31,"c":29.92,"v":1353700},{"d":"2005-09-01","o":29.77,"h":30.5,"l":29.69,"c":30.5,"v":1474000},{"d":"2005-09-02","o":30.7,"h":30.97,"l":30.25,"c":30.63,"v":1190700},{"d":"2005-09-06","o":30.66,"h":31.22,"l":30.63,"c":30.79,"v":1749000},{"d":"2005-09-07","o":30.51,"h":30.58,"l":30.16,"c":30.3,"v":1136400},{"d":"2005-09-08","o":30.18,"h":30.21,"l":29.78,"c":29.97,"v":1296900},{"d":"2005-09-09","o":30.05,"h":32.05,"l":29.95,"c":31.21,"v":3335400},{"d":"2005-09-12","o":31.31,"h":32.8,"l":31.27,"c":32.68,"v":3629300},{"d":"2005-09-13","o":32.68,"h":32.87,"l":31.95,"c":32.25,"v":3703700},{"d":"2005-09-14","o":32.4,"h":32.67,"l":32.02,"c":32.2,"v":1373900},{"d":"2005-09-15","o":32.32,"h":32.74,"l":31.92,"c":32,"v":1435000},{"d":"2005-09-16","o":31.85,"h":31.91,"l":31.41,"c":31.66,"v":2093300},{"d":"2005-09-19","o":31.52,"h":31.84,"l":31.29,"c":31.81,"v":1064200},{"d":"2005-09-20","o":31.81,"h":32.55,"l":31.42,"c":31.53,"v":1473600},{"d":"2005-09-21","o":31.54,"h":32.86,"l":31.5,"c":32.34,"v":2734300},{"d":"2005-09-22","o":32.1,"h":32.59,"l":31.9,"c":32.55,"v":1985400},{"d":"2005-09-23","o":32.53,"h":32.67,"l":32.01,"c":32.14,"v":1600500},{"d":"2005-09-26","o":32.2,"h":32.21,"l":31.25,"c":31.44,"v":1942500},{"d":"2005-09-27","o":31.49,"h":31.62,"l":31.23,"c":31.38,"v":919100},{"d":"2005-09-28","o":31.63,"h":32.05,"l":31.29,"c":31.36,"v":1220600},{"d":"2005-09-29","o":31.37,"h":32.33,"l":31.12,"c":32.28,"v":931700},{"d":"2005-09-30","o":32.33,"h":32.36,"l":31.98,"c":32.08,"v":2698700},{"d":"2005-10-03","o":32.19,"h":32.44,"l":31.55,"c":31.93,"v":1508000},{"d":"2005-10-04","o":32.18,"h":33.24,"l":32.01,"c":32.02,"v":2464200},{"d":"2005-10-05","o":32,"h":32.8,"l":31.76,"c":32.22,"v":2443900},{"d":"2005-10-06","o":32.25,"h":32.55,"l":31.61,"c":31.81,"v":2229300},{"d":"2005-10-07","o":31.81,"h":32.04,"l":31.56,"c":31.81,"v":921600},{"d":"2005-10-10","o":31.81,"h":31.93,"l":31.22,"c":31.26,"v":563900},{"d":"2005-10-11","o":31.19,"h":31.73,"l":31.17,"c":31.19,"v":1111300},{"d":"2005-10-12","o":31.21,"h":31.59,"l":30.62,"c":30.83,"v":1251800},{"d":"2005-10-13","o":30.84,"h":31.18,"l":30.79,"c":31.09,"v":917800},{"d":"2005-10-14","o":31.28,"h":31.49,"l":30.85,"c":31.1,"v":899700},{"d":"2005-10-17","o":30.9,"h":31.36,"l":30.9,"c":31.15,"v":856700},{"d":"2005-10-18","o":31.25,"h":31.69,"l":30.99,"c":31.23,"v":1190400},{"d":"2005-10-19","o":31.05,"h":32.6,"l":31.05,"c":32.6,"v":2560000},{"d":"2005-10-20","o":32.6,"h":33.14,"l":32.4,"c":32.65,"v":2727700},{"d":"2005-10-21","o":32.75,"h":32.93,"l":32.68,"c":32.76,"v":2060900},{"d":"2005-10-24","o":33,"h":33.53,"l":32.95,"c":33.37,"v":1695800},{"d":"2005-10-25","o":34,"h":34.48,"l":33.7,"c":33.98,"v":3877700},{"d":"2005-10-26","o":34.18,"h":34.57,"l":33.9,"c":33.95,"v":2256000},{"d":"2005-10-27","o":33.77,"h":34.18,"l":33.51,"c":33.71,"v":3144300},{"d":"2005-10-28","o":34,"h":34.05,"l":33.75,"c":33.87,"v":1856300},{"d":"2005-10-31","o":33.87,"h":34.01,"l":33.74,"c":33.85,"v":2086100},{"d":"2005-11-01","o":33.7,"h":34.18,"l":33.5,"c":33.86,"v":1679000},{"d":"2005-11-02","o":33.7,"h":34.31,"l":33.61,"c":34.12,"v":1319900},{"d":"2005-11-03","o":34.22,"h":34.39,"l":33.93,"c":34.33,"v":1605400},{"d":"2005-11-04","o":34.33,"h":36.6,"l":33.98,"c":35.9,"v":5762600},{"d":"2005-11-07","o":35.8,"h":35.81,"l":34.81,"c":35.42,"v":3149700},{"d":"2005-11-08","o":35.56,"h":35.85,"l":35.39,"c":35.45,"v":4073100},{"d":"2005-11-09","o":35.25,"h":35.55,"l":34.92,"c":35.15,"v":1757700},{"d":"2005-11-10","o":35.06,"h":35.31,"l":34.79,"c":35.03,"v":1513400},{"d":"2005-11-11","o":35.02,"h":35.58,"l":34.95,"c":35.51,"v":1220200},{"d":"2005-11-14","o":35.35,"h":36,"l":35,"c":35.99,"v":1770000},{"d":"2005-11-15","o":35.89,"h":36.04,"l":35.68,"c":35.77,"v":1794200},{"d":"2005-11-16","o":36.07,"h":37.02,"l":36.07,"c":36.85,"v":3678200},{"d":"2005-11-17","o":36.6,"h":37.14,"l":36.38,"c":36.84,"v":1335800},{"d":"2005-11-18","o":36.85,"h":37.04,"l":36.5,"c":36.9,"v":1745800},{"d":"2005-11-21","o":36.7,"h":36.72,"l":35.8,"c":36.35,"v":2610600},{"d":"2005-11-22","o":35.93,"h":36.39,"l":35.78,"c":36.39,"v":1689700},{"d":"2005-11-23","o":36.25,"h":36.74,"l":36.2,"c":36.43,"v":1308600},{"d":"2005-11-25","o":36.36,"h":36.55,"l":36.25,"c":36.35,"v":425000},{"d":"2005-11-28","o":36.4,"h":36.64,"l":36.26,"c":36.47,"v":1614100},{"d":"2005-11-29","o":36.5,"h":36.82,"l":36.43,"c":36.7,"v":1828400},{"d":"2005-11-30","o":36.77,"h":36.95,"l":36.4,"c":36.41,"v":1356500},{"d":"2005-12-01","o":36.48,"h":36.89,"l":36.36,"c":36.57,"v":2573800},{"d":"2005-12-02","o":36.46,"h":36.74,"l":36.25,"c":36.63,"v":704900},{"d":"2005-12-05","o":36.45,"h":36.45,"l":35.83,"c":36.1,"v":1171400},{"d":"2005-12-06","o":36.13,"h":36.5,"l":35.66,"c":35.77,"v":1317000},{"d":"2005-12-07","o":35.77,"h":36.15,"l":35.41,"c":35.63,"v":1391900},{"d":"2005-12-08","o":35.61,"h":35.73,"l":35.35,"c":35.5,"v":844000},{"d":"2005-12-09","o":35.65,"h":36.32,"l":35.51,"c":36.13,"v":827200},{"d":"2005-12-12","o":36.2,"h":36.23,"l":35.13,"c":35.5,"v":1313900},{"d":"2005-12-13","o":35.42,"h":36.36,"l":35.26,"c":36.11,"v":1726200},{"d":"2005-12-14","o":36,"h":36.69,"l":35.89,"c":36.56,"v":1527400},{"d":"2005-12-15","o":36.52,"h":36.62,"l":36.06,"c":36.29,"v":1081800},{"d":"2005-12-16","o":36.61,"h":36.68,"l":36.11,"c":36.15,"v":1599500},{"d":"2005-12-19","o":36.15,"h":36.24,"l":35.81,"c":35.83,"v":803400},{"d":"2005-12-20","o":35.85,"h":36.16,"l":35.63,"c":36.16,"v":673700},{"d":"2005-12-21","o":36.05,"h":36.29,"l":35.85,"c":36.09,"v":1468200},{"d":"2005-12-22","o":35.88,"h":36.03,"l":35.7,"c":35.94,"v":972900},{"d":"2005-12-23","o":35.99,"h":36.27,"l":35.86,"c":36.19,"v":354900},{"d":"2005-12-27","o":36.5,"h":36.9,"l":36.24,"c":36.24,"v":823000},{"d":"2005-12-28","o":36.26,"h":36.46,"l":36.11,"c":36.38,"v":649100},{"d":"2005-12-29","o":36.5,"h":36.85,"l":36.21,"c":36.43,"v":705100},{"d":"2005-12-30","o":36.15,"h":36.24,"l":35.7,"c":35.95,"v":539400},{"d":"2006-01-03","o":36.02,"h":37.3,"l":35.9,"c":37.25,"v":2292400},{"d":"2006-01-04","o":37.1,"h":38.07,"l":36.99,"c":37.38,"v":2375500},{"d":"2006-01-05","o":37.15,"h":37.32,"l":36.96,"c":37.1,"v":1898300},{"d":"2006-01-06","o":37.25,"h":37.35,"l":36.86,"c":36.95,"v":2997500},{"d":"2006-01-09","o":37,"h":37.34,"l":36.81,"c":37.31,"v":1941000},{"d":"2006-01-10","o":37,"h":37.04,"l":36.69,"c":36.92,"v":2051000},{"d":"2006-01-11","o":36.92,"h":37.34,"l":36.74,"c":37.3,"v":1038700},{"d":"2006-01-12","o":37.48,"h":38.3,"l":37.38,"c":37.67,"v":5052800},{"d":"2006-01-13","o":37.63,"h":37.81,"l":37.36,"c":37.45,"v":2687500},{"d":"2006-01-17","o":37.25,"h":37.49,"l":37.21,"c":37.35,"v":879900},{"d":"2006-01-18","o":37.15,"h":37.56,"l":37.04,"c":37.12,"v":977600},{"d":"2006-01-19","o":37.28,"h":37.33,"l":36.85,"c":36.88,"v":952300},{"d":"2006-01-20","o":36.88,"h":37.1,"l":36.2,"c":36.22,"v":1501200},{"d":"2006-01-23","o":36.1,"h":36.37,"l":35.92,"c":35.96,"v":922900},{"d":"2006-01-24","o":36.05,"h":36.44,"l":36.05,"c":36.19,"v":1016000},{"d":"2006-01-25","o":36.21,"h":36.36,"l":35.58,"c":35.78,"v":1327400},{"d":"2006-01-26","o":36.03,"h":36.38,"l":36.01,"c":36.01,"v":1155400},{"d":"2006-01-27","o":35.95,"h":36,"l":35.65,"c":35.88,"v":1110800},{"d":"2006-01-30","o":35.6,"h":35.98,"l":35.59,"c":35.8,"v":1387300},{"d":"2006-01-31","o":35.6,"h":35.62,"l":34.19,"c":34.22,"v":3293100},{"d":"2006-02-01","o":34.23,"h":34.69,"l":34.02,"c":34.24,"v":2323400},{"d":"2006-02-02","o":34.35,"h":34.48,"l":33.61,"c":33.92,"v":1979600},{"d":"2006-02-03","o":33.85,"h":33.86,"l":33.47,"c":33.7,"v":1709900},{"d":"2006-02-06","o":33.57,"h":33.72,"l":33.45,"c":33.54,"v":1139200},{"d":"2006-02-07","o":33.55,"h":34.4,"l":33.55,"c":34.02,"v":2241900},{"d":"2006-02-08","o":34.33,"h":34.81,"l":34.08,"c":34.67,"v":1540500},{"d":"2006-02-09","o":35.03,"h":35.15,"l":34.56,"c":34.88,"v":2453100},{"d":"2006-02-10","o":36.5,"h":38.62,"l":36.45,"c":38.11,"v":6295200},{"d":"2006-02-13","o":37.95,"h":38.22,"l":37.71,"c":38.06,"v":2338100},{"d":"2006-02-14","o":37.96,"h":39.06,"l":37.83,"c":38.39,"v":2416300},{"d":"2006-02-15","o":38.2,"h":38.7,"l":38.2,"c":38.47,"v":3052400},{"d":"2006-02-16","o":38.5,"h":39.25,"l":38.5,"c":38.9,"v":2254100},{"d":"2006-02-17","o":38.87,"h":39.11,"l":38.66,"c":39.05,"v":3009900},{"d":"2006-02-21","o":39.35,"h":39.68,"l":38.91,"c":38.98,"v":1799100},{"d":"2006-02-22","o":39.03,"h":39.98,"l":39.03,"c":39.64,"v":2114300},{"d":"2006-02-23","o":39.5,"h":39.76,"l":39.14,"c":39.45,"v":1270200},{"d":"2006-02-24","o":39.4,"h":39.84,"l":39.25,"c":39.78,"v":1048300},{"d":"2006-02-27","o":39.88,"h":40.14,"l":39.62,"c":39.62,"v":3278100},{"d":"2006-02-28","o":39.28,"h":39.64,"l":39.02,"c":39.61,"v":2527000},{"d":"2006-03-01","o":39.65,"h":40.5,"l":39.6,"c":40.41,"v":2557100},{"d":"2006-03-02","o":40.25,"h":40.41,"l":39.99,"c":40.25,"v":1760100},{"d":"2006-03-03","o":40,"h":40.33,"l":39.84,"c":39.86,"v":2107000},{"d":"2006-03-06","o":39.75,"h":40.06,"l":39.64,"c":39.98,"v":1221700},{"d":"2006-03-07","o":39.76,"h":39.81,"l":39.17,"c":39.35,"v":1380900},{"d":"2006-03-08","o":39.46,"h":39.75,"l":39.25,"c":39.74,"v":1586600},{"d":"2006-03-09","o":39.65,"h":40.12,"l":39.3,"c":39.39,"v":3424900},{"d":"2006-03-10","o":39.3,"h":40.24,"l":39.25,"c":40.14,"v":3410900},{"d":"2006-03-13","o":40.02,"h":40.58,"l":40,"c":40.4,"v":1424500},{"d":"2006-03-14","o":40.2,"h":40.94,"l":40.13,"c":40.9,"v":1405800},{"d":"2006-03-15","o":40.6,"h":41.18,"l":40.45,"c":40.98,"v":1750700},{"d":"2006-03-16","o":40.95,"h":41.44,"l":40.95,"c":41,"v":1174500},{"d":"2006-03-17","o":41.2,"h":41.67,"l":41.06,"c":41.19,"v":1766100},{"d":"2006-03-20","o":40.45,"h":41.54,"l":40.25,"c":41.21,"v":1574700},{"d":"2006-03-21","o":40.25,"h":41.25,"l":40.25,"c":41.14,"v":1584200},{"d":"2006-03-22","o":41.14,"h":41.93,"l":41.14,"c":41.9,"v":1868900},{"d":"2006-03-23","o":41.75,"h":42.04,"l":41.6,"c":41.71,"v":1792500},{"d":"2006-03-24","o":41.5,"h":42.16,"l":41.42,"c":41.81,"v":1473700},{"d":"2006-03-27","o":41.5,"h":41.81,"l":41.5,"c":41.7,"v":1504000},{"d":"2006-03-28","o":41.76,"h":41.76,"l":41.46,"c":41.6,"v":1334100},{"d":"2006-03-29","o":41.45,"h":41.59,"l":41.23,"c":41.41,"v":1735100},{"d":"2006-03-30","o":41.41,"h":41.6,"l":41.23,"c":41.23,"v":858000},{"d":"2006-03-31","o":41.25,"h":41.79,"l":41.17,"c":41.51,"v":1329500},{"d":"2006-04-03","o":41.45,"h":41.58,"l":40.89,"c":40.96,"v":1402500},{"d":"2006-04-04","o":40.77,"h":41.12,"l":40.74,"c":40.92,"v":2238400},{"d":"2006-04-05","o":40.92,"h":41.6,"l":40.85,"c":41.5,"v":1559400},{"d":"2006-04-06","o":40.95,"h":41.66,"l":40.81,"c":41.6,"v":1205900},{"d":"2006-04-07","o":41.6,"h":41.92,"l":40.64,"c":40.68,"v":1047200},{"d":"2006-04-10","o":40.6,"h":40.97,"l":40.46,"c":40.67,"v":1136900},{"d":"2006-04-11","o":40.8,"h":40.84,"l":40.18,"c":40.25,"v":983300},{"d":"2006-04-12","o":39.9,"h":40.35,"l":39.83,"c":40.33,"v":1350000},{"d":"2006-04-13","o":40.34,"h":40.56,"l":40.13,"c":40.47,"v":743500},{"d":"2006-04-17","o":40.7,"h":41.61,"l":40.69,"c":40.98,"v":1849500},{"d":"2006-04-18","o":41.02,"h":42.3,"l":41.02,"c":42.06,"v":1902700},{"d":"2006-04-19","o":42,"h":42.46,"l":42,"c":42.31,"v":1351900},{"d":"2006-04-20","o":42.1,"h":42.5,"l":41.69,"c":41.79,"v":1635300},{"d":"2006-04-21","o":41.92,"h":42.13,"l":41.72,"c":41.82,"v":1006200},{"d":"2006-04-24","o":41.69,"h":41.69,"l":41.3,"c":41.42,"v":884500},{"d":"2006-04-25","o":41.43,"h":41.48,"l":41.04,"c":41.27,"v":1210200},{"d":"2006-04-26","o":41.34,"h":41.84,"l":41.19,"c":41.44,"v":947000},{"d":"2006-04-27","o":41.45,"h":42,"l":41.34,"c":41.8,"v":1063500},{"d":"2006-04-28","o":41.42,"h":42.23,"l":41.42,"c":41.91,"v":1054600},{"d":"2006-05-01","o":41.91,"h":42.43,"l":41.67,"c":41.8,"v":1414900},{"d":"2006-05-02","o":41.74,"h":42.28,"l":41.7,"c":42.28,"v":1234100},{"d":"2006-05-03","o":42.01,"h":42.5,"l":41.92,"c":42.36,"v":1586400},{"d":"2006-05-04","o":42.5,"h":42.76,"l":41.62,"c":41.79,"v":1560900},{"d":"2006-05-05","o":39.7,"h":40.25,"l":37.58,"c":37.84,"v":8789700},{"d":"2006-05-08","o":37.75,"h":38.18,"l":37.38,"c":37.76,"v":2510900},{"d":"2006-05-09","o":37.75,"h":37.76,"l":36.75,"c":36.83,"v":3338000},{"d":"2006-05-10","o":37.11,"h":37.28,"l":36.55,"c":36.92,"v":3054900},{"d":"2006-05-11","o":37.05,"h":37.15,"l":36.54,"c":36.71,"v":2130000},{"d":"2006-05-12","o":36.69,"h":36.73,"l":36.35,"c":36.5,"v":2411800},{"d":"2006-05-15","o":36.1,"h":36.47,"l":35.9,"c":36.08,"v":2639000},{"d":"2006-05-16","o":36.05,"h":36.71,"l":35.86,"c":36.54,"v":2344700},{"d":"2006-05-17","o":35.95,"h":36.54,"l":35.52,"c":35.57,"v":2158000},{"d":"2006-05-18","o":35.57,"h":36.05,"l":35.41,"c":35.5,"v":2007500},{"d":"2006-05-19","o":35.85,"h":36.83,"l":35.74,"c":36.33,"v":3135500},{"d":"2006-05-22","o":36.34,"h":36.54,"l":35.98,"c":36.26,"v":2425300},{"d":"2006-05-23","o":36.13,"h":36.39,"l":35.69,"c":35.83,"v":1908900},{"d":"2006-05-24","o":35.68,"h":36.04,"l":34.97,"c":35.54,"v":2271100},{"d":"2006-05-25","o":35.87,"h":36.35,"l":35.78,"c":36.2,"v":2507900},{"d":"2006-05-26","o":36.4,"h":36.66,"l":36.2,"c":36.6,"v":1275700},{"d":"2006-05-30","o":36.61,"h":36.61,"l":35.34,"c":35.47,"v":1521500},{"d":"2006-05-31","o":35.6,"h":36.22,"l":35.49,"c":35.65,"v":2287300},{"d":"2006-06-01","o":35.8,"h":36.34,"l":35.76,"c":36.34,"v":2110900},{"d":"2006-06-02","o":36.33,"h":36.55,"l":35.88,"c":36.03,"v":1502700},{"d":"2006-06-05","o":36.17,"h":36.43,"l":35.16,"c":35.24,"v":2473000},{"d":"2006-06-06","o":35.43,"h":35.6,"l":34.31,"c":34.6,"v":2622000},{"d":"2006-06-07","o":35.71,"h":35.71,"l":34.8,"c":34.95,"v":3176100},{"d":"2006-06-08","o":34.8,"h":34.99,"l":34.28,"c":34.79,"v":1811600},{"d":"2006-06-09","o":34.94,"h":34.97,"l":34.33,"c":34.34,"v":1323500},{"d":"2006-06-12","o":34.34,"h":34.34,"l":33.49,"c":33.75,"v":2303500},{"d":"2006-06-13","o":33.9,"h":34.01,"l":33.35,"c":33.42,"v":1758900},{"d":"2006-06-14","o":33.25,"h":33.75,"l":32.94,"c":33.26,"v":1619600},{"d":"2006-06-15","o":33.47,"h":34.93,"l":33.45,"c":34.8,"v":2020700},{"d":"2006-06-16","o":34.54,"h":34.68,"l":33.91,"c":34.22,"v":1595900},{"d":"2006-06-19","o":34.3,"h":34.57,"l":34.12,"c":34.25,"v":1492800},{"d":"2006-06-20","o":34.24,"h":34.24,"l":33.6,"c":33.69,"v":1317800},{"d":"2006-06-21","o":33.57,"h":34.54,"l":33.57,"c":34.16,"v":1666600},{"d":"2006-06-22","o":34,"h":34.26,"l":33.94,"c":34.12,"v":1070200},{"d":"2006-06-23","o":33.95,"h":34.49,"l":33.87,"c":34.35,"v":2560900},{"d":"2006-06-26","o":34.45,"h":34.58,"l":33.66,"c":33.95,"v":2039300},{"d":"2006-06-27","o":33.9,"h":34.11,"l":33.63,"c":33.71,"v":1863500},{"d":"2006-06-28","o":33.76,"h":34.17,"l":33.76,"c":34.17,"v":1303100},{"d":"2006-06-29","o":34.5,"h":35.19,"l":34.34,"c":35.09,"v":1343100},{"d":"2006-06-30","o":35.09,"h":35.29,"l":34.34,"c":34.82,"v":2176800},{"d":"2006-07-03","o":35,"h":35,"l":34.63,"c":35,"v":591300},{"d":"2006-07-05","o":35,"h":35,"l":34.46,"c":34.9,"v":2060200},{"d":"2006-07-06","o":34.9,"h":34.98,"l":34.39,"c":34.77,"v":1074500},{"d":"2006-07-07","o":34.61,"h":34.88,"l":34.29,"c":34.42,"v":795800},{"d":"2006-07-10","o":34.48,"h":34.54,"l":33.96,"c":34.04,"v":1172500},{"d":"2006-07-11","o":33.93,"h":34.23,"l":33.81,"c":34.16,"v":1118300},{"d":"2006-07-12","o":34.11,"h":34.26,"l":33.27,"c":33.29,"v":1416500},{"d":"2006-07-13","o":33.2,"h":33.48,"l":32.92,"c":33.03,"v":1100400},{"d":"2006-07-14","o":33,"h":33.19,"l":32.78,"c":32.98,"v":1157700},{"d":"2006-07-17","o":32.83,"h":33.13,"l":32.6,"c":32.95,"v":633900},{"d":"2006-07-18","o":32.95,"h":33.73,"l":32.54,"c":32.82,"v":1781300},{"d":"2006-07-19","o":33.08,"h":33.93,"l":33.07,"c":33.64,"v":1902700},{"d":"2006-07-20","o":33.65,"h":33.78,"l":33.31,"c":33.31,"v":743300},{"d":"2006-07-21","o":33.51,"h":33.51,"l":32.91,"c":33.17,"v":1064900},{"d":"2006-07-24","o":33.3,"h":33.78,"l":33.1,"c":33.78,"v":905500},{"d":"2006-07-25","o":33.82,"h":34.13,"l":33.48,"c":34.1,"v":1354500},{"d":"2006-07-26","o":34.13,"h":35.3,"l":34.13,"c":34.8,"v":3136600},{"d":"2006-07-27","o":34.98,"h":35.19,"l":34.15,"c":34.16,"v":1100800},{"d":"2006-07-28","o":34.2,"h":34.5,"l":34.11,"c":34.39,"v":883900},{"d":"2006-07-31","o":34.39,"h":34.39,"l":33.93,"c":34.23,"v":668000},{"d":"2006-08-01","o":34.23,"h":34.24,"l":33.38,"c":33.55,"v":1407500},{"d":"2006-08-02","o":33.48,"h":33.89,"l":33.2,"c":33.89,"v":1262300},{"d":"2006-08-03","o":33.89,"h":35.13,"l":33.54,"c":34.63,"v":2152800},{"d":"2006-08-04","o":34,"h":34.18,"l":31.8,"c":31.9,"v":4428000},{"d":"2006-08-07","o":31.7,"h":32.46,"l":31.01,"c":32.3,"v":4830700},{"d":"2006-08-08","o":33.2,"h":33.56,"l":32.65,"c":33.31,"v":3455600},{"d":"2006-08-09","o":33.5,"h":33.82,"l":32.69,"c":32.72,"v":1637700},{"d":"2006-08-10","o":32.55,"h":33.57,"l":32.52,"c":33.19,"v":1717100},{"d":"2006-08-11","o":33.1,"h":33.64,"l":33.1,"c":33.51,"v":1525100},{"d":"2006-08-14","o":33.75,"h":34.2,"l":33.62,"c":33.72,"v":1259700},{"d":"2006-08-15","o":34,"h":34.06,"l":33.68,"c":33.97,"v":1036100},{"d":"2006-08-16","o":34.05,"h":34.14,"l":33.66,"c":33.71,"v":1092200},{"d":"2006-08-17","o":33.7,"h":33.96,"l":33.64,"c":33.77,"v":1288700},{"d":"2006-08-18","o":33.85,"h":34.28,"l":33.84,"c":33.98,"v":1345300},{"d":"2006-08-21","o":33.97,"h":34.08,"l":33.56,"c":33.76,"v":1002100},{"d":"2006-08-22","o":33.8,"h":33.86,"l":33.45,"c":33.63,"v":1408000},{"d":"2006-08-23","o":33.7,"h":33.95,"l":33.21,"c":33.4,"v":1323700},{"d":"2006-08-24","o":33.5,"h":33.83,"l":33.5,"c":33.62,"v":1086300},{"d":"2006-08-25","o":33.62,"h":33.94,"l":33.49,"c":33.89,"v":524100},{"d":"2006-08-28","o":33.91,"h":34.28,"l":33.81,"c":34.15,"v":741900},{"d":"2006-08-29","o":34.3,"h":34.5,"l":33.74,"c":34.1,"v":1277900},{"d":"2006-08-30","o":34.22,"h":34.33,"l":34,"c":34.13,"v":899200},{"d":"2006-08-31","o":34.26,"h":34.59,"l":34.2,"c":34.57,"v":1491100},{"d":"2006-09-01","o":34.81,"h":35.03,"l":34.01,"c":34.11,"v":1373900},{"d":"2006-09-05","o":34.15,"h":34.54,"l":34.11,"c":34.22,"v":1136600},{"d":"2006-09-06","o":34.15,"h":34.15,"l":33.81,"c":34,"v":2049600},{"d":"2006-09-07","o":33.99,"h":34.04,"l":33.65,"c":33.95,"v":1110100},{"d":"2006-09-08","o":34,"h":34.2,"l":33.85,"c":34.04,"v":1469300},{"d":"2006-09-11","o":33.95,"h":34.65,"l":33.89,"c":34.23,"v":1134900},{"d":"2006-09-12","o":34.3,"h":34.7,"l":34.14,"c":34.5,"v":1132000},{"d":"2006-09-13","o":34.42,"h":34.86,"l":34.29,"c":34.56,"v":773100},{"d":"2006-09-14","o":34.45,"h":34.51,"l":33.91,"c":34.05,"v":1274300},{"d":"2006-09-15","o":34.1,"h":34.78,"l":34.07,"c":34.41,"v":1274500},{"d":"2006-09-18","o":34.29,"h":34.62,"l":34.08,"c":34.09,"v":1119200},{"d":"2006-09-19","o":34,"h":34.31,"l":33.8,"c":34.25,"v":1301600},{"d":"2006-09-20","o":34.25,"h":34.63,"l":34.12,"c":34.17,"v":969700},{"d":"2006-09-21","o":34,"h":34.33,"l":33.8,"c":34,"v":3448600},{"d":"2006-09-22","o":33.85,"h":34,"l":33.63,"c":33.92,"v":1296800},{"d":"2006-09-25","o":33.99,"h":34.3,"l":33.58,"c":34.04,"v":1523700},{"d":"2006-09-26","o":33.97,"h":34.27,"l":33.85,"c":33.89,"v":1552800},{"d":"2006-09-27","o":33.8,"h":34.22,"l":33.64,"c":34.01,"v":2311100},{"d":"2006-09-28","o":34.09,"h":34.38,"l":33.91,"c":34.12,"v":1424500},{"d":"2006-09-29","o":34.21,"h":34.22,"l":33.69,"c":33.87,"v":1063700},{"d":"2006-10-02","o":33.74,"h":34.07,"l":33.35,"c":33.68,"v":1121200},{"d":"2006-10-03","o":33.65,"h":33.88,"l":33.4,"c":33.7,"v":978400},{"d":"2006-10-04","o":33.6,"h":34.34,"l":33.49,"c":34.3,"v":1982100},{"d":"2006-10-05","o":34.3,"h":34.34,"l":33.67,"c":33.94,"v":1607900},{"d":"2006-10-06","o":33.94,"h":34.25,"l":33.94,"c":34.05,"v":931400},{"d":"2006-10-09","o":33.98,"h":34.19,"l":33.93,"c":34.17,"v":537800},{"d":"2006-10-10","o":34.26,"h":34.6,"l":34.26,"c":34.6,"v":1497100},{"d":"2006-10-11","o":34.51,"h":34.99,"l":34.51,"c":34.65,"v":1806100},{"d":"2006-10-12","o":34.84,"h":35.37,"l":34.71,"c":35.21,"v":2095300},{"d":"2006-10-13","o":35.24,"h":36.41,"l":35.21,"c":35.8,"v":3234100},{"d":"2006-10-16","o":35.75,"h":36.12,"l":35.6,"c":35.85,"v":2219800},{"d":"2006-10-17","o":35.7,"h":35.71,"l":34.97,"c":35.03,"v":1463700},{"d":"2006-10-18","o":35.34,"h":35.75,"l":35.11,"c":35.38,"v":2005800},{"d":"2006-10-19","o":35.37,"h":35.48,"l":35.12,"c":35.43,"v":1557100},{"d":"2006-10-20","o":35.62,"h":35.83,"l":35.1,"c":35.21,"v":1482700},{"d":"2006-10-23","o":35.21,"h":35.93,"l":35.13,"c":35.84,"v":1622000},{"d":"2006-10-24","o":35.71,"h":35.75,"l":35.22,"c":35.48,"v":1165200},{"d":"2006-10-25","o":35.33,"h":35.46,"l":35.05,"c":35.45,"v":1243600},{"d":"2006-10-26","o":35.3,"h":35.57,"l":35.22,"c":35.55,"v":1015200},{"d":"2006-10-27","o":35.4,"h":35.4,"l":34.73,"c":34.86,"v":802800},{"d":"2006-10-30","o":34.9,"h":35.31,"l":34.83,"c":35.05,"v":1002100},{"d":"2006-10-31","o":34.93,"h":35.08,"l":34.46,"c":34.79,"v":1661600},{"d":"2006-11-01","o":34.76,"h":35.12,"l":34.56,"c":34.7,"v":1464700},{"d":"2006-11-02","o":33.75,"h":34.8,"l":33.05,"c":34.48,"v":3517600},{"d":"2006-11-03","o":34.36,"h":34.64,"l":33.89,"c":33.95,"v":1417100},{"d":"2006-11-06","o":34,"h":34.33,"l":33.9,"c":34.16,"v":896400},{"d":"2006-11-07","o":34.08,"h":34.32,"l":34.05,"c":34.29,"v":924000},{"d":"2006-11-08","o":34.29,"h":34.48,"l":34.19,"c":34.41,"v":1823600},{"d":"2006-11-09","o":34.45,"h":34.48,"l":34.21,"c":34.25,"v":1447700},{"d":"2006-11-10","o":34.37,"h":34.96,"l":34.37,"c":34.8,"v":1914300},{"d":"2006-11-13","o":34.79,"h":35.26,"l":34.73,"c":35.02,"v":1394300},{"d":"2006-11-14","o":35,"h":35.1,"l":34.75,"c":34.86,"v":1289000},{"d":"2006-11-15","o":34.91,"h":35.42,"l":34.9,"c":35.3,"v":1991100},{"d":"2006-11-16","o":35.3,"h":35.61,"l":35.24,"c":35.34,"v":1285900},{"d":"2006-11-17","o":35.34,"h":35.45,"l":35.15,"c":35.31,"v":1550600},{"d":"2006-11-20","o":35.5,"h":35.99,"l":35.34,"c":35.66,"v":2426000},{"d":"2006-11-21","o":35.64,"h":35.65,"l":35.26,"c":35.29,"v":1347300},{"d":"2006-11-22","o":35.19,"h":35.85,"l":35.19,"c":35.76,"v":1454200},{"d":"2006-11-24","o":35.51,"h":35.85,"l":35.51,"c":35.74,"v":778300},{"d":"2006-11-27","o":35.65,"h":35.69,"l":34.94,"c":34.98,"v":1475200},{"d":"2006-11-28","o":34.8,"h":35.03,"l":34.54,"c":34.61,"v":1935600},{"d":"2006-11-29","o":34.8,"h":35.38,"l":34.76,"c":35.3,"v":832400},{"d":"2006-11-30","o":35.4,"h":35.96,"l":35.35,"c":35.68,"v":1928500},{"d":"2006-12-01","o":35.68,"h":35.68,"l":35.05,"c":35.64,"v":1915200},{"d":"2006-12-04","o":35.64,"h":36.43,"l":35.63,"c":36.15,"v":3429200},{"d":"2006-12-05","o":36.11,"h":36.85,"l":36.1,"c":36.69,"v":2256900},{"d":"2006-12-06","o":36.74,"h":37.08,"l":36.64,"c":37.04,"v":1393200},{"d":"2006-12-07","o":36.86,"h":36.86,"l":36,"c":36.8,"v":5440600},{"d":"2006-12-08","o":36.91,"h":37.09,"l":36.43,"c":36.5,"v":2890500},{"d":"2006-12-11","o":36.5,"h":36.7,"l":36.33,"c":36.6,"v":2072900},{"d":"2006-12-12","o":36.6,"h":36.87,"l":36.46,"c":36.87,"v":1964000},{"d":"2006-12-13","o":37,"h":37.11,"l":36.43,"c":36.46,"v":2371400},{"d":"2006-12-14","o":36.49,"h":36.68,"l":36.35,"c":36.4,"v":1432200},{"d":"2006-12-15","o":36.31,"h":36.41,"l":36.1,"c":36.21,"v":2790800},{"d":"2006-12-18","o":36.15,"h":36.58,"l":35.99,"c":36,"v":1508500},{"d":"2006-12-19","o":35.95,"h":36.04,"l":35.71,"c":35.86,"v":1601500},{"d":"2006-12-20","o":35.89,"h":36.13,"l":35.82,"c":35.96,"v":1930300},{"d":"2006-12-21","o":35.89,"h":36.15,"l":35.89,"c":35.96,"v":1331500},{"d":"2006-12-22","o":35.93,"h":36.02,"l":35.45,"c":35.57,"v":978200},{"d":"2006-12-26","o":35.3,"h":35.53,"l":34.87,"c":35.5,"v":860400},{"d":"2006-12-27","o":35.53,"h":35.68,"l":35.32,"c":35.55,"v":1551600},{"d":"2006-12-28","o":35.38,"h":35.62,"l":35.3,"c":35.35,"v":784900},{"d":"2006-12-29","o":35.35,"h":35.42,"l":35.14,"c":35.34,"v":1072900},{"d":"2007-01-03","o":35.3,"h":35.78,"l":35.27,"c":35.39,"v":1792500},{"d":"2007-01-04","o":35.38,"h":35.86,"l":35.23,"c":35.79,"v":2086300},{"d":"2007-01-05","o":35.76,"h":35.87,"l":35.58,"c":35.58,"v":2594800},{"d":"2007-01-08","o":35.51,"h":35.51,"l":35.25,"c":35.4,"v":1800000},{"d":"2007-01-09","o":35.4,"h":35.65,"l":35.07,"c":35.2,"v":1660100},{"d":"2007-01-10","o":35.14,"h":35.3,"l":34.97,"c":35.18,"v":1215600},{"d":"2007-01-11","o":35.12,"h":35.44,"l":35.08,"c":35.2,"v":1330200},{"d":"2007-01-12","o":35.2,"h":35.73,"l":35.12,"c":35.64,"v":1515700},{"d":"2007-01-16","o":35.61,"h":35.74,"l":35.38,"c":35.45,"v":2608600},{"d":"2007-01-17","o":35.45,"h":35.51,"l":34.68,"c":34.7,"v":2736000},{"d":"2007-01-18","o":34.65,"h":34.84,"l":34.3,"c":34.67,"v":1821900},{"d":"2007-01-19","o":34.8,"h":35.78,"l":34.7,"c":35.58,"v":2706600},{"d":"2007-01-22","o":35.38,"h":35.74,"l":35.25,"c":35.43,"v":2480900},{"d":"2007-01-23","o":35.33,"h":35.86,"l":35.13,"c":35.6,"v":3418500},{"d":"2007-01-24","o":35.6,"h":35.92,"l":35,"c":35.66,"v":2421700},{"d":"2007-01-25","o":35.69,"h":36.2,"l":35.47,"c":35.69,"v":2136800},{"d":"2007-01-26","o":35.63,"h":35.87,"l":35.53,"c":35.73,"v":1424500},{"d":"2007-01-29","o":35.79,"h":36,"l":35.43,"c":35.62,"v":1691600},{"d":"2007-01-30","o":35.48,"h":35.66,"l":35.32,"c":35.45,"v":1864700},{"d":"2007-01-31","o":35.46,"h":35.93,"l":35.36,"c":35.86,"v":1185500},{"d":"2007-02-01","o":35.87,"h":36.18,"l":35.69,"c":36.12,"v":1189600},{"d":"2007-02-02","o":36.24,"h":36.55,"l":36.1,"c":36.45,"v":1536900},{"d":"2007-02-05","o":36.31,"h":36.57,"l":36.29,"c":36.48,"v":1370400},{"d":"2007-02-06","o":36.5,"h":36.73,"l":36.47,"c":36.66,"v":1562400},{"d":"2007-02-07","o":36.7,"h":37.06,"l":36.38,"c":36.78,"v":1671200},{"d":"2007-02-08","o":36.78,"h":36.79,"l":36.1,"c":36.43,"v":1790400},{"d":"2007-02-09","o":37.42,"h":38.95,"l":36.91,"c":37.73,"v":4448900},{"d":"2007-02-12","o":37.67,"h":38.26,"l":37.47,"c":38.18,"v":2159600},{"d":"2007-02-13","o":37.99,"h":38.71,"l":37.99,"c":38.58,"v":1589300},{"d":"2007-02-14","o":38.58,"h":38.88,"l":38.55,"c":38.8,"v":1648700},{"d":"2007-02-15","o":38.8,"h":38.95,"l":38.5,"c":38.81,"v":2676300},{"d":"2007-02-16","o":38.72,"h":39.2,"l":38.72,"c":39.01,"v":1414700},{"d":"2007-02-20","o":38.7,"h":39.21,"l":38.43,"c":39.08,"v":1644200},{"d":"2007-02-21","o":39.03,"h":39.2,"l":38.54,"c":38.65,"v":1533900},{"d":"2007-02-22","o":38.8,"h":39.1,"l":38.55,"c":38.66,"v":1421100},{"d":"2007-02-23","o":38.66,"h":39.04,"l":38.5,"c":38.7,"v":1603300},{"d":"2007-02-26","o":38.7,"h":39.18,"l":38.57,"c":38.69,"v":1014500},{"d":"2007-02-27","o":38.5,"h":38.63,"l":37.05,"c":37.36,"v":2137000},{"d":"2007-02-28","o":37.45,"h":38.04,"l":37.42,"c":37.64,"v":1409800},{"d":"2007-03-01","o":37.4,"h":37.62,"l":36.75,"c":37.4,"v":1410500},{"d":"2007-03-02","o":37.41,"h":37.99,"l":37.02,"c":37.56,"v":1797600},{"d":"2007-03-05","o":37.3,"h":37.84,"l":37.1,"c":37.49,"v":1821600},{"d":"2007-03-06","o":37.65,"h":37.92,"l":37.29,"c":37.85,"v":1432200},{"d":"2007-03-07","o":37.68,"h":38.1,"l":37.33,"c":37.92,"v":1746800},{"d":"2007-03-08","o":38,"h":38.3,"l":37.72,"c":37.88,"v":1235800},{"d":"2007-03-09","o":38,"h":38.31,"l":37.91,"c":38.09,"v":1306700},{"d":"2007-03-12","o":37.9,"h":38,"l":37.37,"c":37.55,"v":1816800},{"d":"2007-03-13","o":37.46,"h":37.5,"l":36.83,"c":36.83,"v":1871900},{"d":"2007-03-14","o":36.75,"h":37.09,"l":36.19,"c":36.74,"v":1650600},{"d":"2007-03-15","o":36.75,"h":37.51,"l":36.69,"c":37.43,"v":1397100},{"d":"2007-03-16","o":37.41,"h":38.25,"l":37.39,"c":37.94,"v":2624300},{"d":"2007-03-19","o":37.82,"h":38.26,"l":37.67,"c":38.25,"v":1339600},{"d":"2007-03-20","o":38.05,"h":38.49,"l":37.88,"c":38.45,"v":945100},{"d":"2007-03-21","o":38.29,"h":39.17,"l":38.2,"c":39.09,"v":1370600},{"d":"2007-03-22","o":39.09,"h":39.27,"l":38.52,"c":38.6,"v":1527000},{"d":"2007-03-23","o":38.44,"h":39.08,"l":38.32,"c":39.04,"v":1152000},{"d":"2007-03-26","o":38.87,"h":38.87,"l":37.97,"c":38.63,"v":1498000},{"d":"2007-03-27","o":38.41,"h":38.5,"l":38.23,"c":38.44,"v":1442300},{"d":"2007-03-28","o":38.35,"h":38.62,"l":38.24,"c":38.34,"v":1049300},{"d":"2007-03-29","o":38.53,"h":38.6,"l":37.97,"c":38.08,"v":1195500},{"d":"2007-03-30","o":38,"h":38.25,"l":37.72,"c":37.96,"v":1739000},{"d":"2007-04-02","o":37.8,"h":38.11,"l":37.67,"c":37.94,"v":1048900},{"d":"2007-04-03","o":38.12,"h":38.66,"l":38.12,"c":38.54,"v":927200},{"d":"2007-04-04","o":38.54,"h":38.79,"l":38.31,"c":38.79,"v":876200},{"d":"2007-04-05","o":38.69,"h":38.82,"l":38.58,"c":38.61,"v":788900},{"d":"2007-04-09","o":38.56,"h":38.66,"l":38.23,"c":38.48,"v":1048100},{"d":"2007-04-10","o":38.48,"h":38.86,"l":38.45,"c":38.67,"v":556700},{"d":"2007-04-11","o":38.72,"h":38.84,"l":38.36,"c":38.48,"v":1415400},{"d":"2007-04-12","o":38.54,"h":38.62,"l":38.33,"c":38.5,"v":1257200},{"d":"2007-04-13","o":38.47,"h":38.85,"l":38.39,"c":38.49,"v":1050100},{"d":"2007-04-16","o":38.58,"h":39.55,"l":38.55,"c":39.36,"v":1208900},{"d":"2007-04-17","o":39.27,"h":39.84,"l":39.27,"c":39.5,"v":1437100},{"d":"2007-04-18","o":39.47,"h":39.98,"l":39.47,"c":39.84,"v":1539200},{"d":"2007-04-19","o":39.43,"h":39.79,"l":39.43,"c":39.52,"v":1009800},{"d":"2007-04-20","o":39.99,"h":40.27,"l":39.7,"c":39.75,"v":1611100},{"d":"2007-04-23","o":39.61,"h":39.76,"l":39.13,"c":39.14,"v":1310100},{"d":"2007-04-24","o":39.06,"h":39.16,"l":38.53,"c":38.9,"v":3366100},{"d":"2007-04-25","o":39.16,"h":39.2,"l":37.96,"c":38.45,"v":3781800},{"d":"2007-04-26","o":38.62,"h":39.76,"l":38.55,"c":39.48,"v":2429200},{"d":"2007-04-27","o":39.4,"h":39.54,"l":39.07,"c":39.26,"v":1871600},{"d":"2007-04-30","o":39.26,"h":39.39,"l":38.75,"c":38.75,"v":2408500},{"d":"2007-05-01","o":38.9,"h":39.05,"l":38.63,"c":38.99,"v":3109300},{"d":"2007-05-02","o":38.98,"h":39.65,"l":38.94,"c":39.5,"v":1337500},{"d":"2007-05-03","o":39.42,"h":40.02,"l":39.4,"c":40.02,"v":1812500},{"d":"2007-05-04","o":40.53,"h":42.68,"l":40.5,"c":41.76,"v":4228700},{"d":"2007-05-07","o":41.7,"h":41.83,"l":41,"c":41.48,"v":1984100},{"d":"2007-05-08","o":41.22,"h":41.58,"l":41.02,"c":41.33,"v":2847700},{"d":"2007-05-09","o":41.2,"h":41.5,"l":40.58,"c":41.5,"v":1498200},{"d":"2007-05-10","o":41.2,"h":41.61,"l":41,"c":41.31,"v":1330000},{"d":"2007-05-11","o":41.31,"h":41.68,"l":41.21,"c":41.49,"v":1819800},{"d":"2007-05-14","o":41.9,"h":43,"l":41.65,"c":42.6,"v":3077400},{"d":"2007-05-15","o":42.53,"h":44.26,"l":42.53,"c":43.06,"v":3981900},{"d":"2007-05-16","o":42.98,"h":43.64,"l":42.79,"c":43.59,"v":2357600},{"d":"2007-05-17","o":43.39,"h":43.91,"l":43.37,"c":43.55,"v":1705000},{"d":"2007-05-18","o":43.67,"h":43.93,"l":43.49,"c":43.65,"v":1696800},{"d":"2007-05-21","o":42.87,"h":43.63,"l":42.87,"c":43.51,"v":1539900},{"d":"2007-05-22","o":43.3,"h":43.76,"l":42.8,"c":42.98,"v":1930500},{"d":"2007-05-23","o":42.44,"h":42.62,"l":42.3,"c":42.47,"v":4054200},{"d":"2007-05-24","o":42.78,"h":42.9,"l":42.46,"c":42.52,"v":3733100},{"d":"2007-05-25","o":42.66,"h":42.74,"l":42.48,"c":42.49,"v":1604500},{"d":"2007-05-29","o":42.54,"h":42.62,"l":42.19,"c":42.35,"v":1631600},{"d":"2007-05-30","o":42.3,"h":43.3,"l":42.3,"c":43.02,"v":3329100},{"d":"2007-05-31","o":43.35,"h":43.49,"l":42.86,"c":42.92,"v":1796000},{"d":"2007-06-01","o":42.92,"h":43.01,"l":42.81,"c":42.93,"v":1038200},{"d":"2007-06-04","o":42.68,"h":43.01,"l":42.44,"c":42.96,"v":940100},{"d":"2007-06-05","o":42.97,"h":43.16,"l":42.63,"c":42.78,"v":1212200},{"d":"2007-06-06","o":42.78,"h":42.86,"l":42.29,"c":42.45,"v":2350400},{"d":"2007-06-07","o":42.29,"h":42.44,"l":41.54,"c":41.62,"v":1830100},{"d":"2007-06-08","o":41.4,"h":41.66,"l":41.17,"c":41.64,"v":1659200},{"d":"2007-06-11","o":41.7,"h":41.95,"l":41.41,"c":41.68,"v":1273400},{"d":"2007-06-12","o":42.38,"h":42.38,"l":41.45,"c":41.8,"v":1747800},{"d":"2007-06-13","o":41.81,"h":42.28,"l":41.74,"c":42.28,"v":1085100},{"d":"2007-06-14","o":42.29,"h":42.6,"l":42.25,"c":42.28,"v":927700},{"d":"2007-06-15","o":42.5,"h":42.75,"l":42.29,"c":42.44,"v":1123200},{"d":"2007-06-18","o":42.6,"h":42.75,"l":42.24,"c":42.69,"v":1322500},{"d":"2007-06-19","o":42.7,"h":43.22,"l":42.69,"c":42.81,"v":1362600},{"d":"2007-06-20","o":42.82,"h":43.02,"l":42.3,"c":42.38,"v":2052600},{"d":"2007-06-21","o":42.23,"h":42.52,"l":41.71,"c":42.38,"v":1050800},{"d":"2007-06-22","o":42.2,"h":42.2,"l":41.55,"c":41.83,"v":1595100},{"d":"2007-06-25","o":41.83,"h":42.39,"l":41.49,"c":41.71,"v":1168800},{"d":"2007-06-26","o":41.91,"h":42.17,"l":41.64,"c":41.86,"v":1180300},{"d":"2007-06-27","o":41.52,"h":42.18,"l":41.5,"c":42.12,"v":1300400},{"d":"2007-06-28","o":41.95,"h":42.7,"l":41.89,"c":42.25,"v":1218900},{"d":"2007-06-29","o":42.26,"h":42.71,"l":42.21,"c":42.61,"v":1886900},{"d":"2007-07-02","o":42.66,"h":42.87,"l":42.43,"c":42.63,"v":819200},{"d":"2007-07-03","o":42.65,"h":42.95,"l":42.43,"c":42.47,"v":572400},{"d":"2007-07-05","o":42.58,"h":42.58,"l":42.05,"c":42.21,"v":844200},{"d":"2007-07-06","o":42.22,"h":42.76,"l":41.96,"c":42.68,"v":994500},{"d":"2007-07-09","o":42.66,"h":43.09,"l":42.29,"c":42.29,"v":1768700},{"d":"2007-07-10","o":42.32,"h":42.32,"l":41.03,"c":41.11,"v":2434900},{"d":"2007-07-11","o":41.05,"h":41.34,"l":40.95,"c":41.23,"v":1739900},{"d":"2007-07-12","o":41.34,"h":42.05,"l":41.15,"c":41.85,"v":2008200},{"d":"2007-07-13","o":41.78,"h":41.98,"l":41.53,"c":41.59,"v":1811300},{"d":"2007-07-16","o":41.39,"h":41.79,"l":41.3,"c":41.64,"v":2380000},{"d":"2007-07-17","o":41.57,"h":42.08,"l":41.24,"c":41.27,"v":2155400},{"d":"2007-07-18","o":41.09,"h":41.17,"l":40.35,"c":40.74,"v":1964500},{"d":"2007-07-19","o":40.74,"h":41.2,"l":40.7,"c":41.06,"v":1628600},{"d":"2007-07-20","o":41,"h":41.53,"l":40.16,"c":40.45,"v":2129200},{"d":"2007-07-23","o":40.6,"h":41.27,"l":40.55,"c":40.96,"v":1476100},{"d":"2007-07-24","o":40.57,"h":41.72,"l":40.07,"c":40.18,"v":2444600},{"d":"2007-07-25","o":39.31,"h":41.06,"l":39.31,"c":40.95,"v":2030800},{"d":"2007-07-26","o":40.02,"h":40.65,"l":39.71,"c":40.44,"v":2636500},{"d":"2007-07-27","o":40.53,"h":40.92,"l":40.13,"c":40.26,"v":2794200},{"d":"2007-07-30","o":39.99,"h":40.66,"l":39.76,"c":40.52,"v":2506000},{"d":"2007-07-31","o":40.9,"h":41.07,"l":40,"c":40.04,"v":2514600},{"d":"2007-08-01","o":40.48,"h":43.07,"l":38.65,"c":41.99,"v":7652400},{"d":"2007-08-02","o":41.99,"h":42.57,"l":41.61,"c":41.98,"v":2352600},{"d":"2007-08-03","o":42.04,"h":42.28,"l":41.09,"c":41.1,"v":2991500},{"d":"2007-08-06","o":41.57,"h":42.69,"l":41.12,"c":42.64,"v":3619100},{"d":"2007-08-07","o":42.31,"h":43.21,"l":42.12,"c":42.82,"v":3410000},{"d":"2007-08-08","o":43.04,"h":43.68,"l":41.43,"c":42.5,"v":3466100},{"d":"2007-08-09","o":41.99,"h":42.31,"l":41.08,"c":41.46,"v":4260100},{"d":"2007-08-10","o":41.46,"h":42.23,"l":40.61,"c":41.82,"v":3085100},{"d":"2007-08-13","o":41.24,"h":43.85,"l":41.24,"c":43.35,"v":2526800},{"d":"2007-08-14","o":43.37,"h":44,"l":42.06,"c":42.08,"v":1684400},{"d":"2007-08-15","o":42.1,"h":42.68,"l":41.03,"c":41.18,"v":2116400},{"d":"2007-08-16","o":41,"h":41.99,"l":40.26,"c":41.73,"v":2374600},{"d":"2007-08-17","o":44.13,"h":45.15,"l":42.55,"c":43.37,"v":3313500},{"d":"2007-08-20","o":43.2,"h":43.75,"l":43.12,"c":43.28,"v":1824400},{"d":"2007-08-21","o":43.28,"h":43.61,"l":43,"c":43.32,"v":2171900},{"d":"2007-08-22","o":43.8,"h":44.01,"l":43.2,"c":43.75,"v":2735900},{"d":"2007-08-23","o":43.8,"h":44,"l":42.36,"c":43.07,"v":1285400},{"d":"2007-08-24","o":43.19,"h":43.51,"l":42.83,"c":43.5,"v":815200},{"d":"2007-08-27","o":43.35,"h":43.68,"l":43.17,"c":43.44,"v":1591400},{"d":"2007-08-28","o":43.31,"h":43.48,"l":42.75,"c":42.78,"v":1546800},{"d":"2007-08-29","o":43.04,"h":43.78,"l":42.72,"c":43.74,"v":2043300},{"d":"2007-08-30","o":43.4,"h":43.88,"l":43.04,"c":43.43,"v":1446200},{"d":"2007-08-31","o":43.61,"h":43.7,"l":42.86,"c":43.32,"v":1493200},{"d":"2007-09-04","o":43.33,"h":43.78,"l":43.23,"c":43.59,"v":2252200},{"d":"2007-09-05","o":43.07,"h":43.67,"l":42.71,"c":43.59,"v":1766900},{"d":"2007-09-06","o":43.59,"h":44.37,"l":43.02,"c":43.54,"v":931700},{"d":"2007-09-07","o":42.96,"h":43.18,"l":42.46,"c":42.58,"v":1041400},{"d":"2007-09-10","o":42.47,"h":43.02,"l":42,"c":42.51,"v":1046100},{"d":"2007-09-11","o":42.76,"h":43.35,"l":42.51,"c":43.24,"v":1093300},{"d":"2007-09-12","o":43.18,"h":43.72,"l":42.89,"c":43.17,"v":1402500},{"d":"2007-09-13","o":43.47,"h":43.67,"l":43.14,"c":43.47,"v":1250200},{"d":"2007-09-14","o":43.51,"h":43.51,"l":43.1,"c":43.43,"v":1159200},{"d":"2007-09-17","o":43.41,"h":43.7,"l":42.9,"c":43.26,"v":1056900},{"d":"2007-09-18","o":43.5,"h":44.1,"l":43.25,"c":43.9,"v":3447000},{"d":"2007-09-19","o":44.25,"h":44.5,"l":44,"c":44.31,"v":2286600},{"d":"2007-09-20","o":44,"h":44.29,"l":43.58,"c":43.63,"v":1505600},{"d":"2007-09-21","o":44.14,"h":44.15,"l":43.55,"c":43.85,"v":1994300},{"d":"2007-09-24","o":43.76,"h":44.24,"l":43.48,"c":43.65,"v":1297100},{"d":"2007-09-25","o":43.57,"h":43.91,"l":43.5,"c":43.73,"v":1799400},{"d":"2007-09-26","o":43.76,"h":43.99,"l":43.74,"c":43.78,"v":2063600},{"d":"2007-09-27","o":44,"h":45.14,"l":43.95,"c":44.92,"v":2196500},{"d":"2007-09-28","o":44.8,"h":45,"l":44.63,"c":44.81,"v":1185200},{"d":"2007-10-01","o":44.93,"h":45.65,"l":44.9,"c":45.47,"v":1645900},{"d":"2007-10-02","o":45.7,"h":46.4,"l":45.65,"c":45.93,"v":2215400},{"d":"2007-10-03","o":45.65,"h":46.18,"l":45.59,"c":45.7,"v":1574900},{"d":"2007-10-04","o":45.92,"h":45.98,"l":45.51,"c":45.7,"v":1101500},{"d":"2007-10-05","o":46.08,"h":46.2,"l":45.66,"c":45.97,"v":1006500},{"d":"2007-10-08","o":45.77,"h":46.85,"l":45.77,"c":46.65,"v":1600300},{"d":"2007-10-09","o":46.09,"h":46.95,"l":45.81,"c":46.95,"v":1867400},{"d":"2007-10-10","o":46.7,"h":46.71,"l":46.06,"c":46.4,"v":1312100},{"d":"2007-10-11","o":46.4,"h":46.67,"l":45.95,"c":46.02,"v":1725500},{"d":"2007-10-12","o":45.8,"h":46.26,"l":45.76,"c":45.95,"v":1753000},{"d":"2007-10-15","o":45.85,"h":46.19,"l":45.22,"c":45.51,"v":1439000},{"d":"2007-10-16","o":45.71,"h":45.82,"l":44.78,"c":44.82,"v":1131700},{"d":"2007-10-17","o":45.02,"h":45.27,"l":44.3,"c":44.99,"v":1905200},{"d":"2007-10-18","o":44.89,"h":44.99,"l":44.27,"c":44.46,"v":976800},{"d":"2007-10-19","o":44.28,"h":44.68,"l":43.35,"c":43.35,"v":1796200},{"d":"2007-10-22","o":42.92,"h":44.63,"l":42.92,"c":44.24,"v":1372700},{"d":"2007-10-23","o":44.4,"h":44.42,"l":43.78,"c":44.17,"v":1459100},{"d":"2007-10-24","o":43.88,"h":44.21,"l":42.23,"c":44.21,"v":2345400},{"d":"2007-10-25","o":44.3,"h":45.51,"l":44.09,"c":45.33,"v":2252700},{"d":"2007-10-26","o":45.55,"h":46.01,"l":45.26,"c":45.8,"v":1506500},{"d":"2007-10-29","o":45.77,"h":46.03,"l":45.28,"c":45.49,"v":794700},{"d":"2007-10-30","o":45.3,"h":45.62,"l":44.96,"c":45.22,"v":1001600},{"d":"2007-10-31","o":45.21,"h":45.68,"l":44.34,"c":45.32,"v":1341800},{"d":"2007-11-01","o":45.96,"h":48.5,"l":45.96,"c":47.05,"v":3280300},{"d":"2007-11-02","o":46.9,"h":47.58,"l":46.34,"c":47.45,"v":2741900},{"d":"2007-11-05","o":46.63,"h":47.67,"l":46.6,"c":47.19,"v":2715300},{"d":"2007-11-06","o":46.72,"h":47.58,"l":46.72,"c":47.49,"v":1767500},{"d":"2007-11-07","o":47,"h":47.3,"l":46.21,"c":46.23,"v":1431000},{"d":"2007-11-08","o":46.29,"h":46.65,"l":45.09,"c":45.65,"v":2660800},{"d":"2007-11-09","o":45.34,"h":46.45,"l":44.9,"c":45.71,"v":3074200},{"d":"2007-11-12","o":45.4,"h":46.5,"l":45.29,"c":45.78,"v":2756700},{"d":"2007-11-13","o":46.07,"h":47.45,"l":45.96,"c":47.4,"v":2451500},{"d":"2007-11-14","o":47.71,"h":48.49,"l":47.25,"c":47.48,"v":2129000},{"d":"2007-11-15","o":47.2,"h":47.66,"l":46.28,"c":46.77,"v":1575300},{"d":"2007-11-16","o":47.52,"h":47.97,"l":46.8,"c":47.56,"v":1979000},{"d":"2007-11-19","o":47.17,"h":47.19,"l":45.96,"c":46.41,"v":2290400},{"d":"2007-11-20","o":46.49,"h":47.69,"l":45.85,"c":46.92,"v":2112600},{"d":"2007-11-21","o":47,"h":47.93,"l":46.6,"c":47.21,"v":2397200},{"d":"2007-11-23","o":47.43,"h":48.35,"l":47.37,"c":48.15,"v":710300},{"d":"2007-11-26","o":48.06,"h":48.15,"l":46.86,"c":46.96,"v":1588400},{"d":"2007-11-27","o":47.27,"h":49.15,"l":47.01,"c":49.13,"v":2659000},{"d":"2007-11-28","o":49.13,"h":50,"l":48.87,"c":49.94,"v":2343100},{"d":"2007-11-29","o":49.72,"h":50,"l":49.19,"c":49.95,"v":2491300},{"d":"2007-11-30","o":50.26,"h":51.32,"l":49.59,"c":49.97,"v":2488700},{"d":"2007-12-03","o":49.84,"h":50.33,"l":49.13,"c":49.86,"v":1762600},{"d":"2007-12-04","o":49.66,"h":50.12,"l":49.55,"c":50.08,"v":2345100},{"d":"2007-12-05","o":50.44,"h":51,"l":49.48,"c":50.04,"v":1531400},{"d":"2007-12-06","o":50.02,"h":50.02,"l":49.43,"c":50,"v":1685600},{"d":"2007-12-07","o":50,"h":50.05,"l":49.55,"c":49.59,"v":1731400},{"d":"2007-12-10","o":49.64,"h":50.05,"l":48.97,"c":49.33,"v":2101800},{"d":"2007-12-11","o":49.31,"h":49.71,"l":47.76,"c":47.79,"v":1617000},{"d":"2007-12-12","o":49.01,"h":49.76,"l":48.55,"c":49.39,"v":2490400},{"d":"2007-12-13","o":49.05,"h":49.88,"l":48.87,"c":49.7,"v":2958800},{"d":"2007-12-14","o":49.14,"h":49.84,"l":48.57,"c":48.94,"v":2166500},{"d":"2007-12-17","o":49.18,"h":50.28,"l":48.7,"c":49.4,"v":3649000},{"d":"2007-12-18","o":49.66,"h":49.66,"l":47.91,"c":48.59,"v":2772800},{"d":"2007-12-19","o":48.7,"h":49.4,"l":47.75,"c":48.05,"v":2925500},{"d":"2007-12-20","o":48.3,"h":48.57,"l":47.55,"c":48.2,"v":2320200},{"d":"2007-12-21","o":49.34,"h":49.94,"l":48.3,"c":49.11,"v":3341600},{"d":"2007-12-24","o":49.15,"h":49.96,"l":49.14,"c":49.87,"v":672900},{"d":"2007-12-26","o":49.82,"h":49.82,"l":49.1,"c":49.45,"v":983200},{"d":"2007-12-27","o":49.55,"h":49.55,"l":48.35,"c":48.36,"v":1033700},{"d":"2007-12-28","o":48.65,"h":48.73,"l":47.78,"c":48.01,"v":1472000},{"d":"2007-12-31","o":47.77,"h":47.94,"l":47.32,"c":47.69,"v":1344500},{"d":"2008-01-02","o":47.57,"h":47.77,"l":46.31,"c":46.44,"v":2553200},{"d":"2008-01-03","o":46.68,"h":46.68,"l":45.87,"c":46.08,"v":3070300},{"d":"2008-01-04","o":45.22,"h":46.29,"l":44.44,"c":45.47,"v":2646900},{"d":"2008-01-07","o":45.75,"h":45.84,"l":44.81,"c":45.24,"v":2459000},{"d":"2008-01-08","o":45.3,"h":45.69,"l":44.44,"c":44.51,"v":2154400},{"d":"2008-01-09","o":44.43,"h":45.15,"l":43.74,"c":45.15,"v":2266000},{"d":"2008-01-10","o":44.9,"h":46.05,"l":44.65,"c":45.51,"v":1939800},{"d":"2008-01-11","o":45.15,"h":45.8,"l":44.65,"c":45.17,"v":1507100},{"d":"2008-01-14","o":45.44,"h":45.44,"l":44.43,"c":44.98,"v":1388200},{"d":"2008-01-15","o":44.34,"h":44.69,"l":43.97,"c":44.06,"v":1479000},{"d":"2008-01-16","o":44.02,"h":45.15,"l":43.98,"c":44.71,"v":2125100},{"d":"2008-01-17","o":44.84,"h":44.97,"l":43.23,"c":43.33,"v":2894500},{"d":"2008-01-18","o":43.67,"h":44,"l":42.54,"c":43.42,"v":3086200},{"d":"2008-01-22","o":41.55,"h":43.88,"l":41.55,"c":43.37,"v":3116600},{"d":"2008-01-23","o":42.23,"h":44.05,"l":42.11,"c":43.79,"v":3920400},{"d":"2008-01-24","o":44.07,"h":44.07,"l":42.94,"c":43.33,"v":3074700},{"d":"2008-01-25","o":43.49,"h":43.5,"l":42.46,"c":42.63,"v":1705800},{"d":"2008-01-28","o":42.79,"h":43.6,"l":42.47,"c":43.53,"v":1534200},{"d":"2008-01-29","o":43.7,"h":43.94,"l":43,"c":43.55,"v":2130200},{"d":"2008-01-30","o":43.46,"h":44.29,"l":42.58,"c":42.72,"v":3163800},{"d":"2008-01-31","o":42.13,"h":44.01,"l":41.75,"c":43.33,"v":2423400},{"d":"2008-02-01","o":43.47,"h":44.88,"l":43.24,"c":44.83,"v":1820600},{"d":"2008-02-04","o":44.66,"h":44.99,"l":44.28,"c":44.33,"v":1236100},{"d":"2008-02-05","o":43.45,"h":44,"l":42.93,"c":42.93,"v":1352900},{"d":"2008-02-06","o":43.14,"h":43.45,"l":42.42,"c":42.86,"v":1591700},{"d":"2008-02-07","o":42.85,"h":43.97,"l":42.3,"c":43.01,"v":2761200},{"d":"2008-02-08","o":42.7,"h":42.7,"l":41.44,"c":41.9,"v":2465200},{"d":"2008-02-11","o":41.8,"h":41.97,"l":40.71,"c":41.44,"v":3815400},{"d":"2008-02-12","o":41.78,"h":42.33,"l":41.3,"c":42.06,"v":3104400},{"d":"2008-02-13","o":42.4,"h":42.49,"l":41.48,"c":41.74,"v":3297700},{"d":"2008-02-14","o":41.67,"h":42.13,"l":40.99,"c":41.6,"v":2338100},{"d":"2008-02-15","o":41.86,"h":42.62,"l":41.3,"c":42.49,"v":2154100},{"d":"2008-02-19","o":42.89,"h":42.9,"l":41.61,"c":41.96,"v":3252000},{"d":"2008-02-20","o":41.67,"h":43.1,"l":41.55,"c":42.93,"v":2384400},{"d":"2008-02-21","o":43.05,"h":43.13,"l":42.27,"c":42.53,"v":3583500},{"d":"2008-02-22","o":42.47,"h":43.11,"l":42.07,"c":43.11,"v":3339400},{"d":"2008-02-25","o":42.93,"h":43.5,"l":42.5,"c":43.36,"v":2882400},{"d":"2008-02-26","o":43.01,"h":43.3,"l":42.55,"c":42.81,"v":2673700},{"d":"2008-02-27","o":42.54,"h":43.73,"l":42.47,"c":43.41,"v":3072300},{"d":"2008-02-28","o":43.02,"h":43.23,"l":42.56,"c":42.85,"v":2587900},{"d":"2008-02-29","o":42.25,"h":42.28,"l":41.33,"c":41.61,"v":3170900},{"d":"2008-03-03","o":41.47,"h":41.51,"l":40.75,"c":41.28,"v":2134100},{"d":"2008-03-04","o":40.86,"h":41.73,"l":40.82,"c":41.51,"v":2514300},{"d":"2008-03-05","o":41.51,"h":41.82,"l":40.61,"c":41.06,"v":2467000},{"d":"2008-03-06","o":40.89,"h":41.15,"l":40.04,"c":40.12,"v":2157400},{"d":"2008-03-07","o":39.72,"h":40.66,"l":39.47,"c":40.24,"v":2225500},{"d":"2008-03-10","o":40.24,"h":40.59,"l":39.89,"c":40.01,"v":2224900},{"d":"2008-03-11","o":40.56,"h":41.16,"l":39.87,"c":41.09,"v":2306100},{"d":"2008-03-12","o":41.4,"h":41.92,"l":41.03,"c":41.05,"v":1794800},{"d":"2008-03-13","o":40.34,"h":41.58,"l":40.24,"c":41.38,"v":1438700},{"d":"2008-03-14","o":41.51,"h":41.63,"l":39.62,"c":39.94,"v":2538100},{"d":"2008-03-17","o":38.91,"h":40.06,"l":38.35,"c":39.68,"v":2829800},{"d":"2008-03-18","o":39.73,"h":41.13,"l":39.33,"c":41.1,"v":3090600},{"d":"2008-03-19","o":41.83,"h":41.95,"l":40.54,"c":40.54,"v":2383300},{"d":"2008-03-20","o":40.54,"h":41.36,"l":39.96,"c":41.18,"v":4786000},{"d":"2008-03-24","o":41.02,"h":41.79,"l":40.71,"c":40.88,"v":2148700},{"d":"2008-03-25","o":40.95,"h":41.28,"l":40.05,"c":40.93,"v":4007400},{"d":"2008-03-26","o":40.54,"h":41.07,"l":40.14,"c":40.19,"v":2019200},{"d":"2008-03-27","o":40.3,"h":40.58,"l":39.65,"c":39.65,"v":2382900},{"d":"2008-03-28","o":39.9,"h":40.29,"l":39.47,"c":39.59,"v":1634600},{"d":"2008-03-31","o":39.39,"h":40.35,"l":39.3,"c":40.2,"v":1718500},{"d":"2008-04-01","o":40.73,"h":41.69,"l":40.72,"c":41.52,"v":2778500},{"d":"2008-04-02","o":41.45,"h":42.94,"l":41.2,"c":42.57,"v":3480200},{"d":"2008-04-03","o":42.15,"h":42.77,"l":42.15,"c":42.74,"v":2502500},{"d":"2008-04-04","o":42.91,"h":43.09,"l":42.18,"c":42.71,"v":2571600},{"d":"2008-04-07","o":42.7,"h":43.69,"l":42.7,"c":43.56,"v":2741600},{"d":"2008-04-08","o":43.24,"h":44,"l":43.01,"c":43.8,"v":3441500},{"d":"2008-04-09","o":43.9,"h":44.27,"l":43.63,"c":43.73,"v":2645300},{"d":"2008-04-10","o":43.73,"h":44.18,"l":43.42,"c":44,"v":1986700},{"d":"2008-04-11","o":43.48,"h":44.37,"l":43.48,"c":43.83,"v":1965100},{"d":"2008-04-14","o":43.64,"h":44.09,"l":43.44,"c":43.7,"v":2353300},{"d":"2008-04-15","o":44.16,"h":44.72,"l":43.85,"c":44.63,"v":2169000},{"d":"2008-04-16","o":44.91,"h":45.5,"l":44.67,"c":45.45,"v":2400800},{"d":"2008-04-17","o":45.11,"h":45.59,"l":44.93,"c":45.37,"v":2267100},{"d":"2008-04-18","o":46.24,"h":46.73,"l":45.68,"c":46.4,"v":2648700},{"d":"2008-04-21","o":46.06,"h":46.24,"l":45.31,"c":45.67,"v":2758800},{"d":"2008-04-22","o":45.66,"h":45.98,"l":44.95,"c":45.18,"v":2765500},{"d":"2008-04-23","o":45.23,"h":46.15,"l":45.23,"c":45.89,"v":2505200},{"d":"2008-04-24","o":45.9,"h":47.27,"l":45.9,"c":46.67,"v":2482700},{"d":"2008-04-25","o":46.67,"h":46.8,"l":46,"c":46.64,"v":2220400},{"d":"2008-04-28","o":46.23,"h":46.71,"l":46.07,"c":46.6,"v":2566700},{"d":"2008-04-29","o":46.35,"h":46.54,"l":45.71,"c":46,"v":2141000},{"d":"2008-04-30","o":46.2,"h":46.32,"l":45.38,"c":45.39,"v":2736000},{"d":"2008-05-01","o":45.66,"h":46.79,"l":45.5,"c":46.79,"v":2839600},{"d":"2008-05-02","o":47.01,"h":47.5,"l":45.5,"c":46.98,"v":2539000},{"d":"2008-05-05","o":46.26,"h":46.94,"l":46.11,"c":46.71,"v":1590600},{"d":"2008-05-06","o":45.85,"h":47.35,"l":45.82,"c":47.19,"v":1717600},{"d":"2008-05-07","o":47.37,"h":47.39,"l":46.16,"c":46.29,"v":1591700},{"d":"2008-05-08","o":46.19,"h":46.69,"l":45.97,"c":46.34,"v":1709000},{"d":"2008-05-09","o":45.79,"h":46.74,"l":45.75,"c":46.3,"v":1186900},{"d":"2008-05-12","o":46.33,"h":46.85,"l":46.32,"c":46.78,"v":1673400},{"d":"2008-05-13","o":46.57,"h":47.19,"l":46.57,"c":46.75,"v":1366800},{"d":"2008-05-14","o":46.78,"h":47.4,"l":46.6,"c":47,"v":1210000},{"d":"2008-05-15","o":46.84,"h":47.52,"l":46.8,"c":47.49,"v":1790800},{"d":"2008-05-16","o":47.47,"h":47.47,"l":47.01,"c":47.16,"v":1610400},{"d":"2008-05-19","o":47.16,"h":47.78,"l":47.04,"c":47.1,"v":1682900},{"d":"2008-05-20","o":47,"h":47.2,"l":46.61,"c":46.78,"v":1688300},{"d":"2008-05-21","o":46.9,"h":47.39,"l":46.17,"c":46.17,"v":2586000},{"d":"2008-05-22","o":45.93,"h":46.6,"l":45.65,"c":46.52,"v":2378600},{"d":"2008-05-23","o":46.4,"h":46.78,"l":46.3,"c":46.43,"v":1574700},{"d":"2008-05-27","o":46.23,"h":46.87,"l":46.18,"c":46.65,"v":1505900},{"d":"2008-05-28","o":46,"h":46.54,"l":45.84,"c":46.42,"v":2661900},{"d":"2008-05-29","o":46.47,"h":47.5,"l":46.23,"c":47.39,"v":1640400},{"d":"2008-05-30","o":47.15,"h":47.38,"l":46.75,"c":47.19,"v":1815100},{"d":"2008-06-02","o":47.2,"h":47.2,"l":46.02,"c":46.37,"v":1793600},{"d":"2008-06-03","o":46.73,"h":46.99,"l":46.29,"c":46.46,"v":2217000},{"d":"2008-06-04","o":46.37,"h":46.94,"l":46.14,"c":46.68,"v":1837000},{"d":"2008-06-05","o":46.92,"h":48.17,"l":46.91,"c":48.17,"v":1762200},{"d":"2008-06-06","o":47.86,"h":48.05,"l":46.5,"c":46.59,"v":2600900},{"d":"2008-06-09","o":46.69,"h":47.43,"l":46.5,"c":46.82,"v":1942500},{"d":"2008-06-10","o":46.6,"h":47.5,"l":46.42,"c":47.26,"v":1633700},{"d":"2008-06-11","o":47,"h":47.23,"l":45.86,"c":45.95,"v":2242600},{"d":"2008-06-12","o":46.37,"h":47.32,"l":46.37,"c":47.14,"v":2265600},{"d":"2008-06-13","o":47.6,"h":48,"l":47.19,"c":47.83,"v":2306300},{"d":"2008-06-16","o":47.79,"h":48.23,"l":47.25,"c":48.17,"v":1920300},{"d":"2008-06-17","o":48.33,"h":48.57,"l":47.62,"c":47.62,"v":1563200},{"d":"2008-06-18","o":47.2,"h":47.55,"l":46.95,"c":47.16,"v":1764800},{"d":"2008-06-19","o":47.23,"h":47.99,"l":46.98,"c":47.91,"v":2713900},{"d":"2008-06-20","o":47.42,"h":47.8,"l":47.07,"c":47.07,"v":2796300},{"d":"2008-06-23","o":47.22,"h":47.62,"l":47,"c":47.22,"v":1705600},{"d":"2008-06-24","o":47.16,"h":47.73,"l":46.9,"c":47.18,"v":2164100},{"d":"2008-06-25","o":47.13,"h":47.42,"l":46.67,"c":46.8,"v":2772900},{"d":"2008-06-26","o":46.09,"h":46.47,"l":45.59,"c":45.65,"v":2475500},{"d":"2008-06-27","o":45.7,"h":46.58,"l":45.64,"c":46.43,"v":2307500},{"d":"2008-06-30","o":45.65,"h":46.32,"l":45.57,"c":45.94,"v":2099300},{"d":"2008-07-01","o":45.63,"h":46.92,"l":45.39,"c":46.92,"v":2982000},{"d":"2008-07-02","o":47.1,"h":47.62,"l":46.65,"c":46.67,"v":1778800},{"d":"2008-07-03","o":47.22,"h":47.48,"l":46.54,"c":46.65,"v":1166500},{"d":"2008-07-07","o":46.97,"h":47.39,"l":45.88,"c":45.92,"v":3337600},{"d":"2008-07-08","o":45.64,"h":46.22,"l":45.22,"c":45.95,"v":5384600},{"d":"2008-07-09","o":46,"h":46.63,"l":45.49,"c":45.57,"v":4509100},{"d":"2008-07-10","o":45.39,"h":45.79,"l":44.93,"c":45.51,"v":3174000},{"d":"2008-07-11","o":45.16,"h":46.4,"l":44.75,"c":45.8,"v":2833100},{"d":"2008-07-14","o":46.17,"h":46.48,"l":45.25,"c":45.41,"v":2582200},{"d":"2008-07-15","o":44.86,"h":46.44,"l":44.73,"c":45.23,"v":3181300},{"d":"2008-07-16","o":45.5,"h":46.91,"l":44.75,"c":46.81,"v":3115700},{"d":"2008-07-17","o":47.15,"h":48.58,"l":46.5,"c":47.66,"v":3546500},{"d":"2008-07-18","o":47.78,"h":47.78,"l":44.8,"c":45.87,"v":5913600},{"d":"2008-07-21","o":45.84,"h":45.84,"l":44.56,"c":44.99,"v":2829700},{"d":"2008-07-22","o":44.58,"h":46.29,"l":44.58,"c":46.16,"v":3490300},{"d":"2008-07-23","o":46.14,"h":46.36,"l":45.26,"c":46.16,"v":3322100},{"d":"2008-07-24","o":46.09,"h":46.15,"l":44.29,"c":44.45,"v":3365400},{"d":"2008-07-25","o":44.89,"h":45,"l":43.61,"c":44.69,"v":2282900},{"d":"2008-07-28","o":44.48,"h":44.62,"l":43.44,"c":43.5,"v":2711600},{"d":"2008-07-29","o":43.81,"h":45.11,"l":43.32,"c":45,"v":3367000},{"d":"2008-07-30","o":44.93,"h":45.68,"l":44.74,"c":45.38,"v":2925500},{"d":"2008-07-31","o":44.98,"h":46.55,"l":44.88,"c":45.8,"v":2795400},{"d":"2008-08-01","o":46,"h":46.08,"l":44.26,"c":44.83,"v":3977400},{"d":"2008-08-04","o":44.6,"h":45.78,"l":44.38,"c":45.27,"v":2125800},{"d":"2008-08-05","o":46.03,"h":47.02,"l":45.64,"c":46.88,"v":2585100},{"d":"2008-08-06","o":46.78,"h":47.06,"l":46.14,"c":47,"v":2782400},{"d":"2008-08-07","o":46.79,"h":47.43,"l":46.37,"c":46.55,"v":3223300},{"d":"2008-08-08","o":46.6,"h":48,"l":46.43,"c":47.58,"v":3284500},{"d":"2008-08-11","o":47.4,"h":47.9,"l":47,"c":47.58,"v":3718300},{"d":"2008-08-12","o":47.23,"h":47.39,"l":46.68,"c":47.07,"v":2862100},{"d":"2008-08-13","o":46.71,"h":47.19,"l":46.15,"c":46.59,"v":2445300},{"d":"2008-08-14","o":45.7,"h":47.01,"l":45.7,"c":46.87,"v":1896800},{"d":"2008-08-15","o":47.5,"h":47.5,"l":46.64,"c":47.4,"v":1770700},{"d":"2008-08-18","o":47.29,"h":47.41,"l":46.56,"c":46.85,"v":2531100},{"d":"2008-08-19","o":46.7,"h":47.13,"l":46.31,"c":46.69,"v":3004600},{"d":"2008-08-20","o":46.93,"h":47,"l":45.9,"c":46.79,"v":2150000},{"d":"2008-08-21","o":45.95,"h":46.84,"l":45.89,"c":46.7,"v":1406100},{"d":"2008-08-22","o":46.97,"h":47.94,"l":46.97,"c":47.92,"v":2103000},{"d":"2008-08-25","o":47.7,"h":47.88,"l":47.13,"c":47.25,"v":1621300},{"d":"2008-08-26","o":47.4,"h":48.01,"l":47.03,"c":47.97,"v":2382400},{"d":"2008-08-27","o":47.99,"h":48.05,"l":47.5,"c":47.81,"v":2597400},{"d":"2008-08-28","o":47.77,"h":48.1,"l":47.66,"c":47.98,"v":2980700},{"d":"2008-08-29","o":47.68,"h":47.8,"l":47.08,"c":47.49,"v":3162100},{"d":"2008-09-02","o":48.02,"h":48.2,"l":46.94,"c":47.51,"v":2188800},{"d":"2008-09-03","o":47.44,"h":47.77,"l":47.01,"c":47.65,"v":1872600},{"d":"2008-09-04","o":47.42,"h":47.52,"l":46.39,"c":46.49,"v":1819500},{"d":"2008-09-05","o":46.13,"h":46.85,"l":45.64,"c":46.85,"v":1949800},{"d":"2008-09-08","o":48.48,"h":48.48,"l":46.81,"c":47.76,"v":2836300},{"d":"2008-09-09","o":47.44,"h":47.79,"l":45.9,"c":45.93,"v":3493500},{"d":"2008-09-10","o":46.21,"h":46.83,"l":45.59,"c":46.14,"v":2552100},{"d":"2008-09-11","o":45.32,"h":46.67,"l":45.27,"c":46.58,"v":3696700},{"d":"2008-09-12","o":46.2,"h":46.61,"l":45.87,"c":46.47,"v":3049400},{"d":"2008-09-15","o":46.47,"h":47.29,"l":45.41,"c":45.41,"v":3975900},{"d":"2008-09-16","o":44.6,"h":47.48,"l":44.59,"c":46.75,"v":5512900},{"d":"2008-09-17","o":45.68,"h":47.59,"l":44.97,"c":45.22,"v":6888800},{"d":"2008-09-18","o":45.96,"h":47.74,"l":44.75,"c":47.49,"v":6914000},{"d":"2008-09-19","o":48.52,"h":50,"l":44.81,"c":46.31,"v":7030500},{"d":"2008-09-22","o":46,"h":47.09,"l":45.65,"c":46.63,"v":2139200},{"d":"2008-09-23","o":46.7,"h":47.41,"l":46.2,"c":46.67,"v":1992300},{"d":"2008-09-24","o":46.25,"h":46.82,"l":44.72,"c":45.34,"v":2660500},{"d":"2008-09-25","o":46.5,"h":47.78,"l":46.25,"c":47.51,"v":3227400},{"d":"2008-09-26","o":47.75,"h":48,"l":45.95,"c":46.54,"v":2077400},{"d":"2008-09-29","o":45.1,"h":46.36,"l":43.71,"c":43.71,"v":3187800},{"d":"2008-09-30","o":44.4,"h":46.09,"l":44.21,"c":44.96,"v":3099000},{"d":"2008-10-01","o":44.8,"h":44.8,"l":42.53,"c":42.76,"v":2268500},{"d":"2008-10-02","o":42.49,"h":43.77,"l":41.42,"c":43.38,"v":2479500},{"d":"2008-10-03","o":44.35,"h":46.47,"l":43.91,"c":44.06,"v":2435500},{"d":"2008-10-06","o":43.18,"h":45.98,"l":41.63,"c":42.35,"v":3460200},{"d":"2008-10-07","o":42.26,"h":42.45,"l":38.92,"c":39.18,"v":3600600},{"d":"2008-10-08","o":49.92,"h":49.92,"l":38,"c":42.42,"v":5080100},{"d":"2008-10-09","o":42.34,"h":44.19,"l":39.6,"c":39.6,"v":5333200},{"d":"2008-10-10","o":38.67,"h":41,"l":34.95,"c":39.98,"v":6300800},{"d":"2008-10-13","o":39.98,"h":42.92,"l":38.87,"c":39.91,"v":4084400},{"d":"2008-10-14","o":40.93,"h":42.74,"l":39.1,"c":39.97,"v":4315300},{"d":"2008-10-15","o":39.04,"h":39.8,"l":37.4,"c":37.61,"v":2848700},{"d":"2008-10-16","o":36.86,"h":38.08,"l":35.39,"c":37.55,"v":4879400},{"d":"2008-10-17","o":36.95,"h":38.72,"l":36.06,"c":36.91,"v":3546000},{"d":"2008-10-20","o":37.84,"h":38.67,"l":36.11,"c":37.96,"v":3512200},{"d":"2008-10-21","o":37.37,"h":38.57,"l":37.19,"c":38.05,"v":4045800},{"d":"2008-10-22","o":36.8,"h":37.58,"l":35.94,"c":36.75,"v":3599700},{"d":"2008-10-23","o":36,"h":37.1,"l":34.46,"c":35.59,"v":6678300},{"d":"2008-10-24","o":32.83,"h":35.87,"l":32.83,"c":34.85,"v":4438800},{"d":"2008-10-27","o":34.68,"h":35.74,"l":34,"c":34.55,"v":2768900},{"d":"2008-10-28","o":35.21,"h":37.23,"l":34.65,"c":36.5,"v":3860300},{"d":"2008-10-29","o":37.57,"h":39.56,"l":37,"c":38.41,"v":6637700},{"d":"2008-10-30","o":38.58,"h":40.2,"l":37.31,"c":38.1,"v":3999800},{"d":"2008-10-31","o":38.98,"h":42.5,"l":38.34,"c":42.3,"v":9304000},{"d":"2008-11-03","o":41.96,"h":41.96,"l":40.72,"c":41.76,"v":2152200},{"d":"2008-11-04","o":42.35,"h":43.18,"l":42.02,"c":42.8,"v":3059400},{"d":"2008-11-05","o":42.21,"h":43.42,"l":41.28,"c":41.49,"v":3912000},{"d":"2008-11-06","o":41.44,"h":42,"l":39.97,"c":40.16,"v":3617800},{"d":"2008-11-07","o":40.44,"h":40.77,"l":39.29,"c":40.25,"v":2951500},{"d":"2008-11-10","o":40.79,"h":41.35,"l":39.3,"c":39.77,"v":2213500},{"d":"2008-11-11","o":39.7,"h":40.87,"l":39.18,"c":40.11,"v":3103700},{"d":"2008-11-12","o":39.6,"h":40.3,"l":39.37,"c":39.87,"v":3077600},{"d":"2008-11-13","o":40.35,"h":40.99,"l":39.63,"c":40.6,"v":5433000},{"d":"2008-11-14","o":40.71,"h":44.29,"l":40.23,"c":42.16,"v":5962100},{"d":"2008-11-17","o":41.91,"h":42.98,"l":41.32,"c":41.47,"v":3758900},{"d":"2008-11-18","o":41.49,"h":43.01,"l":41.3,"c":42.84,"v":3884500},{"d":"2008-11-19","o":41.1,"h":44.87,"l":41.1,"c":42.74,"v":5448300},{"d":"2008-11-20","o":42.4,"h":45,"l":40.19,"c":40.44,"v":8699300},{"d":"2008-11-21","o":41.51,"h":42.48,"l":39.63,"c":42.18,"v":7157800},{"d":"2008-11-24","o":42.45,"h":44.64,"l":41.43,"c":44.19,"v":6692600},{"d":"2008-11-25","o":44.86,"h":44.87,"l":43.25,"c":44.43,"v":3828200},{"d":"2008-11-26","o":42.68,"h":45.63,"l":42.68,"c":45.44,"v":3207900},{"d":"2008-11-28","o":45.44,"h":45.71,"l":44.58,"c":45.3,"v":1308400},{"d":"2008-12-01","o":45.8,"h":46,"l":42.88,"c":43.09,"v":4583200},{"d":"2008-12-02","o":43.88,"h":44.85,"l":42.89,"c":43.77,"v":4583300},{"d":"2008-12-03","o":42.58,"h":43.92,"l":42.18,"c":43.8,"v":4754700},{"d":"2008-12-04","o":43.3,"h":44.11,"l":41.97,"c":42.47,"v":4222000},{"d":"2008-12-05","o":42.04,"h":44.06,"l":41.26,"c":43.9,"v":5123900},{"d":"2008-12-08","o":44.33,"h":44.91,"l":43.64,"c":44.31,"v":2800400},{"d":"2008-12-09","o":43.76,"h":44.56,"l":42.24,"c":42.46,"v":4221100},{"d":"2008-12-10","o":43.02,"h":43.02,"l":41.32,"c":42.4,"v":2547900},{"d":"2008-12-11","o":41.76,"h":42.17,"l":40.33,"c":40.58,"v":2818500},{"d":"2008-12-12","o":39.45,"h":41.04,"l":39.27,"c":40.94,"v":2836600},{"d":"2008-12-15","o":40.62,"h":41.2,"l":40.02,"c":40.82,"v":1953800},{"d":"2008-12-16","o":41.33,"h":42.9,"l":40.91,"c":42.87,"v":3257300},{"d":"2008-12-17","o":42.59,"h":43.42,"l":42.21,"c":42.37,"v":3278900},{"d":"2008-12-18","o":42.48,"h":43.38,"l":42.27,"c":42.46,"v":3173500},{"d":"2008-12-19","o":42.3,"h":44,"l":41.86,"c":43.38,"v":5116600},{"d":"2008-12-22","o":43.74,"h":44.98,"l":43.4,"c":44.43,"v":3333100},{"d":"2008-12-23","o":44.93,"h":45.18,"l":43.99,"c":44.3,"v":2376500},{"d":"2008-12-24","o":44.55,"h":44.67,"l":43.64,"c":44.48,"v":936600},{"d":"2008-12-26","o":44.65,"h":44.67,"l":43.88,"c":44.61,"v":1153100},{"d":"2008-12-29","o":44.51,"h":45.19,"l":44.4,"c":45.05,"v":2733800},{"d":"2008-12-30","o":45.25,"h":45.98,"l":44.66,"c":45.94,"v":3221200},{"d":"2008-12-31","o":46.29,"h":46.5,"l":45.24,"c":45.68,"v":3002000},{"d":"2009-01-02","o":46.19,"h":46.19,"l":44.59,"c":45.12,"v":2307800},{"d":"2009-01-05","o":44.67,"h":45.03,"l":43.77,"c":44.11,"v":2686900},{"d":"2009-01-06","o":44.39,"h":44.96,"l":43.62,"c":43.79,"v":2254900},{"d":"2009-01-07","o":43.21,"h":44.59,"l":43.07,"c":43.36,"v":1925800},{"d":"2009-01-08","o":42.9,"h":43.72,"l":42.55,"c":43.39,"v":2270400},{"d":"2009-01-09","o":43.64,"h":43.74,"l":42.77,"c":42.92,"v":2102600},{"d":"2009-01-12","o":42.86,"h":43.56,"l":42.59,"c":42.94,"v":2806400},{"d":"2009-01-13","o":42.41,"h":43.14,"l":41.7,"c":42.74,"v":2458100},{"d":"2009-01-14","o":41.88,"h":42.36,"l":40.68,"c":40.93,"v":3442900},{"d":"2009-01-15","o":41.11,"h":42.19,"l":40.75,"c":41.55,"v":3611900},{"d":"2009-01-16","o":42.26,"h":43.19,"l":41.26,"c":41.59,"v":3247700},{"d":"2009-01-20","o":41.52,"h":42.88,"l":40.7,"c":40.83,"v":4286700},{"d":"2009-01-21","o":41.78,"h":42.89,"l":40.8,"c":42.79,"v":3089200},{"d":"2009-01-22","o":41.1,"h":42.52,"l":41.07,"c":41.32,"v":2679200},{"d":"2009-01-23","o":40.49,"h":40.65,"l":39.1,"c":39.7,"v":4157000},{"d":"2009-01-26","o":40.13,"h":40.13,"l":38.69,"c":39.01,"v":2626200},{"d":"2009-01-27","o":39.17,"h":39.68,"l":37.47,"c":38.35,"v":5192800},{"d":"2009-01-28","o":40.32,"h":40.32,"l":37.84,"c":38.93,"v":4098600},{"d":"2009-01-29","o":38.08,"h":38.61,"l":37.65,"c":37.96,"v":3730900},{"d":"2009-01-30","o":38.23,"h":38.71,"l":36.76,"c":37.05,"v":4453000},{"d":"2009-02-02","o":36.58,"h":38.61,"l":35.78,"c":38.31,"v":3658200},{"d":"2009-02-03","o":38.72,"h":39.55,"l":38.03,"c":39.07,"v":2674300},{"d":"2009-02-04","o":38.56,"h":38.58,"l":36.88,"c":37.41,"v":6224700},{"d":"2009-02-05","o":37.16,"h":37.75,"l":36.26,"c":36.45,"v":5320000},{"d":"2009-02-06","o":40.34,"h":41.53,"l":39.77,"c":40.62,"v":7466000},{"d":"2009-02-09","o":40.32,"h":41.49,"l":39.92,"c":41.46,"v":3612100},{"d":"2009-02-10","o":41.12,"h":41.52,"l":39.62,"c":39.83,"v":4465600},{"d":"2009-02-11","o":40.29,"h":40.97,"l":39.87,"c":40.81,"v":3852000},{"d":"2009-02-12","o":39.96,"h":41.5,"l":39.88,"c":41.35,"v":3550400},{"d":"2009-02-13","o":41.15,"h":41.35,"l":39.91,"c":40.09,"v":3074900},{"d":"2009-02-17","o":37.68,"h":39.73,"l":37.66,"c":39.17,"v":3585100},{"d":"2009-02-18","o":39.75,"h":40.09,"l":38.95,"c":39.7,"v":4486600},{"d":"2009-02-19","o":39.83,"h":39.94,"l":38.96,"c":39.2,"v":6430300},{"d":"2009-02-20","o":38.28,"h":40,"l":38.16,"c":39.34,"v":4958800},{"d":"2009-02-23","o":39.58,"h":39.91,"l":38.75,"c":39,"v":4478200},{"d":"2009-02-24","o":38.62,"h":39.75,"l":38.38,"c":39.71,"v":5329400},{"d":"2009-02-25","o":39.47,"h":39.55,"l":38.45,"c":38.57,"v":5187900},{"d":"2009-02-26","o":38.98,"h":38.98,"l":37.52,"c":37.7,"v":4328900},{"d":"2009-02-27","o":37.08,"h":39.21,"l":36.91,"c":38.24,"v":4703200},{"d":"2009-03-02","o":37.81,"h":38.53,"l":37.01,"c":37.1,"v":3570200},{"d":"2009-03-03","o":37.27,"h":37.75,"l":36.65,"c":37.29,"v":4446300},{"d":"2009-03-04","o":37.29,"h":38.82,"l":36.77,"c":38.07,"v":4108400},{"d":"2009-03-05","o":37.19,"h":38.92,"l":36.92,"c":38.31,"v":7130800},{"d":"2009-03-06","o":38.27,"h":40,"l":37.58,"c":39.78,"v":5218600},{"d":"2009-03-09","o":39,"h":39.52,"l":38.29,"c":38.72,"v":3544100},{"d":"2009-03-10","o":39,"h":39.3,"l":36.73,"c":38.29,"v":5376200},{"d":"2009-03-11","o":38.01,"h":38.54,"l":36.93,"c":37.49,"v":4493000},{"d":"2009-03-12","o":37.77,"h":38.69,"l":36.75,"c":38.45,"v":3854400},{"d":"2009-03-13","o":38.57,"h":39.09,"l":37.76,"c":38.93,"v":3355900},{"d":"2009-03-16","o":38.9,"h":39.08,"l":37.11,"c":37.18,"v":4141400},{"d":"2009-03-17","o":37.45,"h":38.74,"l":37.08,"c":38.74,"v":4255600},{"d":"2009-03-18","o":38.49,"h":40,"l":37.83,"c":39.92,"v":4607600},{"d":"2009-03-19","o":40.01,"h":40.27,"l":38.5,"c":38.93,"v":4581900},{"d":"2009-03-20","o":38.93,"h":39.68,"l":38.46,"c":39.04,"v":4436400},{"d":"2009-03-23","o":39.53,"h":40.92,"l":39.15,"c":40.87,"v":5084400},{"d":"2009-03-24","o":39.78,"h":40.63,"l":39.24,"c":39.98,"v":3726100},{"d":"2009-03-25","o":39.67,"h":40.4,"l":39.12,"c":40.29,"v":5865200},{"d":"2009-03-26","o":40.45,"h":40.45,"l":39.59,"c":40.27,"v":4871700},{"d":"2009-03-27","o":39.82,"h":40.27,"l":39.59,"c":40,"v":4465300},{"d":"2009-03-30","o":38.5,"h":40.23,"l":37.65,"c":39.42,"v":4580700},{"d":"2009-03-31","o":39.74,"h":40.98,"l":39.71,"c":40.82,"v":4355200},{"d":"2009-04-01","o":40.07,"h":40.6,"l":38.39,"c":40.51,"v":3539900},{"d":"2009-04-02","o":41.25,"h":41.82,"l":39.98,"c":40.16,"v":7152500},{"d":"2009-04-03","o":39.97,"h":40.53,"l":39.39,"c":40,"v":3839100},{"d":"2009-04-06","o":39.7,"h":40.16,"l":39.01,"c":39.9,"v":2598800},{"d":"2009-04-07","o":38.78,"h":39.95,"l":38.45,"c":39.41,"v":2854400},{"d":"2009-04-08","o":39.6,"h":39.76,"l":38.54,"c":38.84,"v":3236900},{"d":"2009-04-09","o":39.57,"h":41.06,"l":37.93,"c":39.02,"v":6404600},{"d":"2009-04-13","o":38.56,"h":39.64,"l":38.41,"c":39.52,"v":2859800},{"d":"2009-04-14","o":38.95,"h":39.65,"l":38.35,"c":38.86,"v":4286400},{"d":"2009-04-15","o":38.63,"h":39.5,"l":38.61,"c":39.46,"v":3422100},{"d":"2009-04-16","o":39.6,"h":40.5,"l":39,"c":40.15,"v":3681400},{"d":"2009-04-17","o":39.96,"h":41.63,"l":39.86,"c":41.35,"v":6019300},{"d":"2009-04-20","o":40.29,"h":41.48,"l":40.19,"c":40.54,"v":4605900},{"d":"2009-04-21","o":39.79,"h":41.77,"l":39.77,"c":41.71,"v":3885600},{"d":"2009-04-22","o":40.86,"h":41.54,"l":40.12,"c":40.4,"v":3760800},{"d":"2009-04-23","o":40.14,"h":40.99,"l":39.77,"c":40.86,"v":3129700},{"d":"2009-04-24","o":41,"h":41.08,"l":40.01,"c":40.64,"v":3562200},{"d":"2009-04-27","o":40.09,"h":41.59,"l":39.91,"c":41.27,"v":3675700},{"d":"2009-04-28","o":40.74,"h":41.49,"l":40.5,"c":40.53,"v":2750200},{"d":"2009-04-29","o":40.9,"h":41.67,"l":40.83,"c":41.43,"v":3384500},{"d":"2009-04-30","o":41.82,"h":42.5,"l":41.39,"c":42.2,"v":4646500},{"d":"2009-05-01","o":39.2,"h":39.2,"l":35.74,"c":36.38,"v":20410300},{"d":"2009-05-04","o":36.87,"h":37.05,"l":35.96,"c":36.93,"v":8018400},{"d":"2009-05-05","o":36.85,"h":37.38,"l":36.02,"c":37.38,"v":5764700},{"d":"2009-05-06","o":37.47,"h":38.17,"l":36.7,"c":37.88,"v":6224200},{"d":"2009-05-07","o":37.51,"h":37.88,"l":36.36,"c":36.6,"v":8815300},{"d":"2009-05-08","o":37,"h":37.33,"l":36.44,"c":37,"v":4906900},{"d":"2009-05-11","o":36.1,"h":37.31,"l":35.89,"c":36.57,"v":4526000},{"d":"2009-05-12","o":36.95,"h":37.3,"l":36.44,"c":36.71,"v":4573500},{"d":"2009-05-13","o":36.3,"h":37.15,"l":36.08,"c":36.56,"v":4202700},{"d":"2009-05-14","o":36.47,"h":37.11,"l":36.41,"c":36.66,"v":4460400},{"d":"2009-05-15","o":36.59,"h":37.01,"l":36.42,"c":36.62,"v":3394200},{"d":"2009-05-18","o":37.14,"h":37.7,"l":36.38,"c":37.52,"v":3802700},{"d":"2009-05-19","o":37.25,"h":37.25,"l":36.42,"c":36.58,"v":5195800},{"d":"2009-05-20","o":37,"h":37.1,"l":36.42,"c":36.48,"v":6308000},{"d":"2009-05-21","o":36.05,"h":36.46,"l":35.66,"c":36.44,"v":5124200},{"d":"2009-05-22","o":36.53,"h":36.76,"l":35.64,"c":35.64,"v":3532100},{"d":"2009-05-26","o":35.49,"h":36.37,"l":35.27,"c":36.36,"v":3810400},{"d":"2009-05-27","o":36.39,"h":36.42,"l":35.23,"c":35.26,"v":3449600},{"d":"2009-05-28","o":35.5,"h":35.72,"l":34.81,"c":35.5,"v":4114200},{"d":"2009-05-29","o":35.48,"h":36,"l":34.92,"c":36,"v":3289700},{"d":"2009-06-01","o":36.25,"h":36.36,"l":35.49,"c":35.65,"v":3168700},{"d":"2009-06-02","o":35.42,"h":36.29,"l":35.42,"c":35.82,"v":4070100},{"d":"2009-06-03","o":35.65,"h":36.08,"l":35.53,"c":35.77,"v":2213400},{"d":"2009-06-04","o":36,"h":36.47,"l":35.47,"c":36.06,"v":3458800},{"d":"2009-06-05","o":36.43,"h":36.79,"l":35.97,"c":36.33,"v":2798400},{"d":"2009-06-08","o":36.23,"h":36.7,"l":36.12,"c":36.61,"v":2050700},{"d":"2009-06-09","o":36.64,"h":37.02,"l":36.34,"c":36.81,"v":2249700},{"d":"2009-06-10","o":36.91,"h":36.91,"l":36.49,"c":36.77,"v":1980100},{"d":"2009-06-11","o":36.91,"h":37.02,"l":36.19,"c":36.86,"v":2279200},{"d":"2009-06-12","o":36.81,"h":37.07,"l":36.41,"c":36.99,"v":2114300},{"d":"2009-06-15","o":36.84,"h":36.88,"l":36.41,"c":36.42,"v":3302800},{"d":"2009-06-16","o":36.47,"h":36.8,"l":36.19,"c":36.24,"v":4000300},{"d":"2009-06-17","o":36.16,"h":37.08,"l":36.11,"c":36.59,"v":2705300},{"d":"2009-06-18","o":36.65,"h":37.02,"l":36.48,"c":36.96,"v":1794000},{"d":"2009-06-19","o":37.14,"h":37.87,"l":37,"c":37.63,"v":3778900},{"d":"2009-06-22","o":37.35,"h":37.96,"l":37.11,"c":37.43,"v":3251300},{"d":"2009-06-23","o":37.56,"h":37.9,"l":37.26,"c":37.52,"v":2150200},{"d":"2009-06-24","o":37.63,"h":37.69,"l":36.98,"c":37.2,"v":2577600},{"d":"2009-06-25","o":37.15,"h":37.67,"l":36.87,"c":37.56,"v":2126100},{"d":"2009-06-26","o":37.58,"h":37.64,"l":36.84,"c":37,"v":2181700},{"d":"2009-06-29","o":37.04,"h":37.86,"l":37.04,"c":37.7,"v":3103700},{"d":"2009-06-30","o":37.64,"h":38,"l":37.13,"c":37.87,"v":2504000},{"d":"2009-07-01","o":37.89,"h":38.15,"l":37.14,"c":37.91,"v":1815900},{"d":"2009-07-02","o":37.18,"h":37.83,"l":36.56,"c":36.56,"v":2150500},{"d":"2009-07-06","o":36.42,"h":37.38,"l":36.42,"c":37.38,"v":2295900},{"d":"2009-07-07","o":37.26,"h":37.58,"l":36.57,"c":36.59,"v":2244800},{"d":"2009-07-08","o":36.77,"h":37,"l":36.36,"c":36.81,"v":3085100},{"d":"2009-07-09","o":36.94,"h":37.56,"l":36.57,"c":36.83,"v":2184100},{"d":"2009-07-10","o":36.75,"h":36.91,"l":36.45,"c":36.68,"v":2081100},{"d":"2009-07-13","o":36.75,"h":37.51,"l":36.58,"c":37.51,"v":3435000},{"d":"2009-07-14","o":37.43,"h":37.6,"l":36.78,"c":37.57,"v":1764700},{"d":"2009-07-15","o":37.78,"h":38.17,"l":37.47,"c":37.93,"v":3378500},{"d":"2009-07-16","o":37.69,"h":38.44,"l":37.65,"c":38.26,"v":2402800},{"d":"2009-07-17","o":38.22,"h":38.37,"l":37.39,"c":37.72,"v":2620600},{"d":"2009-07-20","o":37.74,"h":38.69,"l":37.11,"c":37.35,"v":2672200},{"d":"2009-07-21","o":37.47,"h":37.81,"l":36.93,"c":37.13,"v":2215300},{"d":"2009-07-22","o":36.75,"h":37.34,"l":36.74,"c":36.84,"v":2480700},{"d":"2009-07-23","o":36.94,"h":37.76,"l":36.93,"c":37.16,"v":3421000},{"d":"2009-07-24","o":36.91,"h":37.25,"l":36.85,"c":36.92,"v":2891900},{"d":"2009-07-27","o":36.89,"h":37.46,"l":36.71,"c":37.41,"v":2587100},{"d":"2009-07-28","o":37.27,"h":38.22,"l":37.21,"c":38.09,"v":2396700},{"d":"2009-07-29","o":38.02,"h":40.03,"l":37.88,"c":39.89,"v":5601300},{"d":"2009-07-30","o":40.11,"h":40.58,"l":38.96,"c":39.64,"v":5597000},{"d":"2009-07-31","o":39.44,"h":39.75,"l":39.24,"c":39.45,"v":2736200},{"d":"2009-08-03","o":39.76,"h":40.29,"l":39.18,"c":39.42,"v":2889400},{"d":"2009-08-04","o":39.62,"h":40,"l":39.29,"c":39.9,"v":2981000},{"d":"2009-08-05","o":39.93,"h":40.21,"l":39.72,"c":40.14,"v":4090100},{"d":"2009-08-06","o":40.43,"h":40.43,"l":39.79,"c":40.16,"v":2949800},{"d":"2009-08-07","o":40.22,"h":40.87,"l":40.02,"c":40.8,"v":3683500},{"d":"2009-08-10","o":40.48,"h":40.84,"l":40.24,"c":40.55,"v":2206000},{"d":"2009-08-11","o":40.25,"h":41.53,"l":40.24,"c":41.21,"v":3344000},{"d":"2009-08-12","o":40.98,"h":41.84,"l":40.87,"c":41.58,"v":2478400},{"d":"2009-08-13","o":41.33,"h":41.61,"l":41.06,"c":41.54,"v":1623400},{"d":"2009-08-14","o":41.3,"h":41.33,"l":40.93,"c":41.2,"v":2074200},{"d":"2009-08-17","o":40.62,"h":41.45,"l":40.47,"c":41.16,"v":2544300},{"d":"2009-08-18","o":41.18,"h":41.36,"l":40.91,"c":41.27,"v":2594000},{"d":"2009-08-19","o":40.69,"h":41.53,"l":40.67,"c":41.33,"v":1746700},{"d":"2009-08-20","o":41.31,"h":41.52,"l":40.6,"c":41.52,"v":1725700},{"d":"2009-08-21","o":41.67,"h":41.87,"l":41.33,"c":41.67,"v":2090200},{"d":"2009-08-24","o":41.81,"h":42.84,"l":41.79,"c":42,"v":2653600},{"d":"2009-08-25","o":42.29,"h":42.42,"l":41.87,"c":42,"v":1659300},{"d":"2009-08-26","o":42.02,"h":42.16,"l":41.37,"c":41.55,"v":1647800},{"d":"2009-08-27","o":41.29,"h":41.56,"l":41.2,"c":41.49,"v":1678800},{"d":"2009-08-28","o":41.63,"h":42.38,"l":41.36,"c":42.06,"v":2556400},{"d":"2009-08-31","o":41.79,"h":42.1,"l":41.63,"c":41.76,"v":2433500},{"d":"2009-09-01","o":41.71,"h":41.88,"l":41.13,"c":41.2,"v":2898200},{"d":"2009-09-02","o":41.05,"h":41.61,"l":40.9,"c":41.22,"v":2297000},{"d":"2009-09-03","o":41.34,"h":41.52,"l":41,"c":41.5,"v":1582300},{"d":"2009-09-04","o":42.07,"h":42.32,"l":41.47,"c":41.89,"v":1318400},{"d":"2009-09-08","o":42.04,"h":42.24,"l":41.47,"c":41.94,"v":2191400},{"d":"2009-09-09","o":41.94,"h":42.92,"l":41.73,"c":42.85,"v":2592300},{"d":"2009-09-10","o":42.7,"h":42.83,"l":41.83,"c":42.11,"v":1955900},{"d":"2009-09-11","o":42.19,"h":42.4,"l":41.4,"c":41.46,"v":1747700},{"d":"2009-09-14","o":41.27,"h":41.89,"l":41.15,"c":41.87,"v":1728500},{"d":"2009-09-15","o":41.84,"h":42.04,"l":41.37,"c":41.58,"v":1404900},{"d":"2009-09-16","o":41.61,"h":42.46,"l":41.35,"c":42.44,"v":2492400},{"d":"2009-09-17","o":42.1,"h":42.44,"l":41.78,"c":41.78,"v":2234100},{"d":"2009-09-18","o":41.96,"h":42.21,"l":41.5,"c":41.72,"v":2438600},{"d":"2009-09-21","o":41.34,"h":41.95,"l":41.34,"c":41.51,"v":1408700},{"d":"2009-09-22","o":41.85,"h":41.85,"l":40.87,"c":41.06,"v":1776600},{"d":"2009-09-23","o":41.01,"h":41.63,"l":41.01,"c":41.18,"v":1897600},{"d":"2009-09-24","o":41.25,"h":41.49,"l":40.65,"c":40.84,"v":2165000},{"d":"2009-09-25","o":40.73,"h":41.41,"l":40.27,"c":40.34,"v":2745300},{"d":"2009-09-28","o":40.44,"h":42.35,"l":40.42,"c":42.08,"v":2815300},{"d":"2009-09-29","o":42.05,"h":42.05,"l":41.21,"c":41.24,"v":2237000},{"d":"2009-09-30","o":41.28,"h":41.43,"l":40.44,"c":40.69,"v":2825700},{"d":"2009-10-01","o":40.82,"h":41.45,"l":40.58,"c":40.74,"v":2827200},{"d":"2009-10-02","o":40.43,"h":40.74,"l":40.29,"c":40.35,"v":2464200},{"d":"2009-10-05","o":40.65,"h":40.75,"l":40.06,"c":40.66,"v":2072300},{"d":"2009-10-06","o":40.94,"h":41.18,"l":40.5,"c":41.01,"v":2101500},{"d":"2009-10-07","o":40.82,"h":41.16,"l":40.38,"c":40.81,"v":1732000},{"d":"2009-10-08","o":40.95,"h":41.27,"l":40.88,"c":41.05,"v":1435000},{"d":"2009-10-09","o":41.22,"h":42.32,"l":41.06,"c":41.11,"v":1601900},{"d":"2009-10-12","o":41.17,"h":41.48,"l":40.79,"c":41.01,"v":1015800},{"d":"2009-10-13","o":40.92,"h":41.14,"l":40.66,"c":40.99,"v":1232300},{"d":"2009-10-14","o":41.32,"h":41.83,"l":41.02,"c":41.78,"v":2074100},{"d":"2009-10-15","o":40.63,"h":41.98,"l":40.63,"c":41.64,"v":1419700},{"d":"2009-10-16","o":41.14,"h":41.63,"l":40.98,"c":41.46,"v":1985500},{"d":"2009-10-19","o":41.58,"h":41.75,"l":41.32,"c":41.48,"v":1186000},{"d":"2009-10-20","o":41.52,"h":41.52,"l":40.47,"c":40.54,"v":2058800},{"d":"2009-10-21","o":40.54,"h":41.05,"l":39.93,"c":40.01,"v":2140900},{"d":"2009-10-22","o":40.05,"h":41.15,"l":39.95,"c":41.03,"v":2428700},{"d":"2009-10-23","o":41.21,"h":41.21,"l":40.39,"c":40.5,"v":1605700},{"d":"2009-10-26","o":40.61,"h":40.97,"l":40.38,"c":40.8,"v":2080100},{"d":"2009-10-27","o":40.81,"h":41.14,"l":40.63,"c":40.8,"v":1314000},{"d":"2009-10-28","o":40.64,"h":41,"l":40.36,"c":40.43,"v":1967800},{"d":"2009-10-29","o":40.74,"h":41.24,"l":40.41,"c":41.19,"v":2185800},{"d":"2009-10-30","o":38.5,"h":39.47,"l":36.81,"c":38.51,"v":12143600},{"d":"2009-11-02","o":38.76,"h":39.31,"l":38.31,"c":38.78,"v":4453900},{"d":"2009-11-03","o":38.41,"h":38.85,"l":38.41,"c":38.54,"v":3744600},{"d":"2009-11-04","o":38.87,"h":39.1,"l":38.56,"c":38.57,"v":3597400},{"d":"2009-11-05","o":38.83,"h":39.22,"l":38.69,"c":39.17,"v":2933200},{"d":"2009-11-06","o":38.87,"h":39.5,"l":38.69,"c":39.4,"v":2851100},{"d":"2009-11-09","o":39.55,"h":40.08,"l":39.22,"c":40.08,"v":2764200},{"d":"2009-11-10","o":40.03,"h":40.27,"l":39.56,"c":39.68,"v":3356800},{"d":"2009-11-11","o":39.8,"h":40.38,"l":39.64,"c":40.16,"v":3174900},{"d":"2009-11-12","o":40.09,"h":40.55,"l":40.01,"c":40.12,"v":3282300},{"d":"2009-11-13","o":40.32,"h":40.32,"l":39.97,"c":40.21,"v":2644100},{"d":"2009-11-16","o":40.53,"h":41,"l":40.42,"c":40.92,"v":3008400},{"d":"2009-11-17","o":40.8,"h":40.8,"l":40.42,"c":40.47,"v":3162200},{"d":"2009-11-18","o":40.34,"h":40.41,"l":39.86,"c":40.04,"v":2555900},{"d":"2009-11-19","o":38.83,"h":39.46,"l":38.43,"c":39.07,"v":4205200},{"d":"2009-11-20","o":38.9,"h":39.18,"l":38.53,"c":39.03,"v":2782600},{"d":"2009-11-23","o":39.5,"h":39.53,"l":38.88,"c":39.4,"v":1936500},{"d":"2009-11-24","o":39.53,"h":39.53,"l":39.1,"c":39.14,"v":1458900},{"d":"2009-11-25","o":39.33,"h":39.57,"l":39.14,"c":39.24,"v":1129400},{"d":"2009-11-27","o":38.46,"h":38.91,"l":38.29,"c":38.39,"v":1037300},{"d":"2009-11-30","o":38.48,"h":38.78,"l":38.16,"c":38.73,"v":2803800},{"d":"2009-12-01","o":39.45,"h":39.45,"l":38.28,"c":38.6,"v":1612200},{"d":"2009-12-02","o":38.66,"h":38.76,"l":38.13,"c":38.47,"v":3053400},{"d":"2009-12-03","o":38.32,"h":38.8,"l":38.23,"c":38.31,"v":3127800},{"d":"2009-12-04","o":38.53,"h":38.66,"l":38.3,"c":38.6,"v":3083800},{"d":"2009-12-07","o":38.5,"h":38.67,"l":38.35,"c":38.38,"v":1690200},{"d":"2009-12-08","o":37.94,"h":38.41,"l":37.7,"c":37.88,"v":1818400},{"d":"2009-12-09","o":37.7,"h":38.05,"l":37.56,"c":37.92,"v":1234000},{"d":"2009-12-10","o":38.26,"h":38.26,"l":37.72,"c":37.87,"v":1151800},{"d":"2009-12-11","o":37.97,"h":38.01,"l":37.66,"c":37.73,"v":1895700},{"d":"2009-12-14","o":38.06,"h":38.06,"l":37.6,"c":37.72,"v":1020100},{"d":"2009-12-15","o":37.54,"h":37.87,"l":37.4,"c":37.86,"v":2160400},{"d":"2009-12-16","o":38.05,"h":38.05,"l":37.74,"c":37.8,"v":1575100},{"d":"2009-12-17","o":37.69,"h":38.03,"l":37.42,"c":37.89,"v":1963400},{"d":"2009-12-18","o":37.93,"h":38.12,"l":37.46,"c":37.77,"v":2625600},{"d":"2009-12-21","o":38.04,"h":38.46,"l":37.85,"c":38.12,"v":1831400},{"d":"2009-12-22","o":38.04,"h":38.77,"l":38.04,"c":38.69,"v":1045300},{"d":"2009-12-23","o":38.89,"h":38.94,"l":38.43,"c":38.67,"v":903500},{"d":"2009-12-24","o":38.91,"h":39.1,"l":38.73,"c":39.06,"v":389200},{"d":"2009-12-28","o":39.02,"h":39.12,"l":38.48,"c":38.67,"v":1047700},{"d":"2009-12-29","o":38.49,"h":39.1,"l":38.49,"c":38.77,"v":815000},{"d":"2009-12-30","o":38.53,"h":38.88,"l":38.5,"c":38.74,"v":588500},{"d":"2009-12-31","o":38.74,"h":38.74,"l":38.34,"c":38.34,"v":949700},{"d":"2010-01-04","o":38.45,"h":38.5,"l":37.81,"c":37.94,"v":3407100},{"d":"2010-01-05","o":37.72,"h":37.85,"l":37.51,"c":37.7,"v":4986100},{"d":"2010-01-06","o":37.75,"h":37.79,"l":37.5,"c":37.69,"v":1816600},{"d":"2010-01-07","o":37.82,"h":37.82,"l":37.46,"c":37.58,"v":1740900},{"d":"2010-01-08","o":37.53,"h":37.89,"l":37.35,"c":37.89,"v":1980600},{"d":"2010-01-11","o":38.1,"h":38.2,"l":37.88,"c":38.05,"v":1444800},{"d":"2010-01-12","o":38,"h":38.2,"l":37.85,"c":37.99,"v":1444100},{"d":"2010-01-13","o":38,"h":38.25,"l":37.75,"c":38.06,"v":910400},{"d":"2010-01-14","o":37.88,"h":37.88,"l":37.5,"c":37.76,"v":1553500},{"d":"2010-01-15","o":37.53,"h":37.78,"l":37.39,"c":37.56,"v":3660800},{"d":"2010-01-19","o":37.57,"h":38,"l":37.33,"c":37.83,"v":1270800},{"d":"2010-01-20","o":37.45,"h":38.2,"l":37.4,"c":38.09,"v":2593900},{"d":"2010-01-21","o":38.01,"h":38.46,"l":37.9,"c":38.2,"v":2212900},{"d":"2010-01-22","o":38.27,"h":38.83,"l":38.25,"c":38.53,"v":2752500},{"d":"2010-01-25","o":38.85,"h":39.07,"l":38.68,"c":38.93,"v":1833900},{"d":"2010-01-26","o":38.79,"h":39.29,"l":38.79,"c":39.04,"v":2105200},{"d":"2010-01-27","o":39.22,"h":39.26,"l":38.78,"c":39.18,"v":2135300},{"d":"2010-01-28","o":39.25,"h":39.25,"l":38.87,"c":39.02,"v":2735000},{"d":"2010-01-29","o":39.02,"h":39.19,"l":38.8,"c":38.9,"v":2207700},{"d":"2010-02-01","o":39.1,"h":39.27,"l":38.6,"c":38.79,"v":3274100},{"d":"2010-02-02","o":38.79,"h":39.46,"l":38.61,"c":39.46,"v":1497800},{"d":"2010-02-03","o":39.31,"h":39.5,"l":39.14,"c":39.31,"v":1314800},{"d":"2010-02-04","o":38.99,"h":39.19,"l":38.45,"c":38.81,"v":2819900},{"d":"2010-02-05","o":38.88,"h":39.89,"l":38.72,"c":39.71,"v":5676000},{"d":"2010-02-08","o":39.68,"h":40.05,"l":39.48,"c":39.65,"v":2752500},{"d":"2010-02-09","o":39.92,"h":40.03,"l":39.61,"c":39.83,"v":1764500},{"d":"2010-02-10","o":39.78,"h":39.96,"l":39.42,"c":39.64,"v":1287100},{"d":"2010-02-11","o":39.53,"h":39.72,"l":39.18,"c":39.41,"v":1359700},{"d":"2010-02-12","o":39.16,"h":39.88,"l":39.16,"c":39.81,"v":2295400},{"d":"2010-02-16","o":40.03,"h":40.09,"l":39.44,"c":39.9,"v":1358600},{"d":"2010-02-17","o":40.06,"h":40.51,"l":39.49,"c":40.28,"v":1909500},{"d":"2010-02-18","o":40.06,"h":40.5,"l":40.06,"c":40.27,"v":1394900},{"d":"2010-02-19","o":40.26,"h":40.7,"l":40,"c":40.57,"v":1829300},{"d":"2010-02-22","o":40.53,"h":40.6,"l":40.35,"c":40.46,"v":1147600},{"d":"2010-02-23","o":40.47,"h":40.8,"l":40.25,"c":40.59,"v":1739100},{"d":"2010-02-24","o":40.69,"h":40.93,"l":40.37,"c":40.74,"v":1544300},{"d":"2010-02-25","o":40.43,"h":41.04,"l":40.29,"c":40.99,"v":1621800},{"d":"2010-02-26","o":41.05,"h":41.13,"l":40.87,"c":40.94,"v":1446300},{"d":"2010-03-01","o":40.83,"h":41.07,"l":40.74,"c":40.98,"v":994600},{"d":"2010-03-02","o":40.92,"h":40.99,"l":40.71,"c":40.94,"v":743200},{"d":"2010-03-03","o":41,"h":41.18,"l":40.76,"c":40.84,"v":937600},{"d":"2010-03-04","o":40.86,"h":40.99,"l":40.63,"c":40.84,"v":911800},{"d":"2010-03-05","o":41.01,"h":41.49,"l":40.65,"c":41.46,"v":1427600},{"d":"2010-03-08","o":41.4,"h":41.55,"l":41.29,"c":41.43,"v":1111200},{"d":"2010-03-09","o":41.33,"h":41.55,"l":41.16,"c":41.31,"v":1182800},{"d":"2010-03-10","o":41.32,"h":41.34,"l":40.78,"c":40.97,"v":1128100},{"d":"2010-03-11","o":40.97,"h":41.32,"l":40.83,"c":41.32,"v":1361100},{"d":"2010-03-12","o":41.49,"h":41.78,"l":41.31,"c":41.54,"v":1766000},{"d":"2010-03-15","o":41.39,"h":41.92,"l":41.28,"c":41.9,"v":1767200},{"d":"2010-03-16","o":41.73,"h":41.95,"l":41.6,"c":41.88,"v":1077000},{"d":"2010-03-17","o":41.87,"h":42.2,"l":41.8,"c":42.02,"v":1394400},{"d":"2010-03-18","o":42.02,"h":42.35,"l":42,"c":42.34,"v":1454200},{"d":"2010-03-19","o":42.65,"h":42.68,"l":42.34,"c":42.65,"v":3298600},{"d":"2010-03-22","o":41.84,"h":42.8,"l":41.62,"c":42.69,"v":1786100},{"d":"2010-03-23","o":42.49,"h":42.89,"l":42.48,"c":42.89,"v":935700},{"d":"2010-03-24","o":42.75,"h":42.78,"l":42.36,"c":42.42,"v":1328300},{"d":"2010-03-25","o":42.61,"h":42.79,"l":42.44,"c":42.59,"v":1145700},{"d":"2010-03-26","o":42.41,"h":42.77,"l":42.39,"c":42.58,"v":1233900},{"d":"2010-03-29","o":42.59,"h":43.06,"l":42.47,"c":42.9,"v":1672700},{"d":"2010-03-30","o":42.99,"h":43.16,"l":42.83,"c":42.89,"v":1231500},{"d":"2010-03-31","o":42.57,"h":42.94,"l":42.57,"c":42.71,"v":1004800},{"d":"2010-04-01","o":42.81,"h":43,"l":42.61,"c":42.99,"v":1146900},{"d":"2010-04-05","o":42.99,"h":43,"l":42.81,"c":42.93,"v":596900},{"d":"2010-04-06","o":42.88,"h":43.13,"l":42.83,"c":43.01,"v":918600},{"d":"2010-04-07","o":42.98,"h":43.25,"l":42.84,"c":43.07,"v":1074900},{"d":"2010-04-08","o":43.01,"h":43.25,"l":42.98,"c":43.18,"v":1167700},{"d":"2010-04-09","o":43.23,"h":43.37,"l":43.06,"c":43.14,"v":1013000},{"d":"2010-04-12","o":43.01,"h":43.42,"l":42.99,"c":43.42,"v":852400},{"d":"2010-04-13","o":43.35,"h":43.45,"l":43.18,"c":43.36,"v":775900},{"d":"2010-04-14","o":43.39,"h":43.5,"l":43.13,"c":43.31,"v":1232700},{"d":"2010-04-15","o":43.16,"h":43.56,"l":42.99,"c":43.41,"v":1706100},{"d":"2010-04-16","o":43.41,"h":43.93,"l":43.08,"c":43.08,"v":2449400},{"d":"2010-04-19","o":42.91,"h":43.36,"l":42.88,"c":43.34,"v":1179300},{"d":"2010-04-20","o":43.41,"h":44.05,"l":43.34,"c":44.01,"v":1456600},{"d":"2010-04-21","o":43.94,"h":44.16,"l":43.76,"c":44.12,"v":1122600},{"d":"2010-04-22","o":43.91,"h":44.34,"l":43.52,"c":44.26,"v":1044700},{"d":"2010-04-23","o":44.23,"h":44.25,"l":43.87,"c":44.08,"v":1085800},{"d":"2010-04-26","o":44.07,"h":44.3,"l":43.81,"c":43.81,"v":902000},{"d":"2010-04-27","o":43.61,"h":44.09,"l":42.95,"c":43.03,"v":1463400},{"d":"2010-04-28","o":43.3,"h":43.7,"l":43.06,"c":43.47,"v":1544500},{"d":"2010-04-29","o":43.53,"h":44.14,"l":43.35,"c":44,"v":2812000},{"d":"2010-04-30","o":43.26,"h":43.5,"l":42.09,"c":42.46,"v":3751600},{"d":"2010-05-03","o":42.69,"h":42.69,"l":41.9,"c":42.41,"v":1690100},{"d":"2010-05-04","o":41.89,"h":42.31,"l":41.54,"c":42.04,"v":2416100},{"d":"2010-05-05","o":41.93,"h":42.49,"l":41.78,"c":42.01,"v":1743900},{"d":"2010-05-06","o":41.9,"h":42.12,"l":40.11,"c":41.14,"v":4216200},{"d":"2010-05-07","o":40.01,"h":41.5,"l":40.01,"c":41.13,"v":3326500},{"d":"2010-05-10","o":42.73,"h":42.73,"l":41.6,"c":42.34,"v":2107000},{"d":"2010-05-11","o":41.97,"h":42.98,"l":41.93,"c":42.4,"v":1467800},{"d":"2010-05-12","o":42.6,"h":43,"l":42.51,"c":42.99,"v":1314300},{"d":"2010-05-13","o":42.99,"h":43.03,"l":42.42,"c":42.42,"v":1018600},{"d":"2010-05-14","o":42.17,"h":42.5,"l":41.41,"c":41.61,"v":2573900},{"d":"2010-05-17","o":41.68,"h":42,"l":41.29,"c":41.85,"v":2078700},{"d":"2010-05-18","o":41.85,"h":41.99,"l":40.58,"c":40.7,"v":2994300},{"d":"2010-05-19","o":40.62,"h":41.11,"l":40.14,"c":40.45,"v":2833000},{"d":"2010-05-20","o":40.1,"h":40.42,"l":38.88,"c":38.92,"v":3746000},{"d":"2010-05-21","o":38.64,"h":39.64,"l":38.35,"c":39.64,"v":2811800},{"d":"2010-05-24","o":39.2,"h":39.69,"l":38.94,"c":38.95,"v":1498300},{"d":"2010-05-25","o":38.31,"h":38.82,"l":38.11,"c":38.78,"v":2032500},{"d":"2010-05-26","o":39.05,"h":39.12,"l":38.43,"c":38.48,"v":1874100},{"d":"2010-05-27","o":38.92,"h":39.66,"l":38.7,"c":39.61,"v":2345400},{"d":"2010-05-28","o":39.44,"h":39.87,"l":39.11,"c":39.47,"v":1813200},{"d":"2010-06-01","o":39.25,"h":39.31,"l":38.63,"c":38.63,"v":1993000},{"d":"2010-06-02","o":38.88,"h":39.65,"l":38.74,"c":39.65,"v":1602400},{"d":"2010-06-03","o":39.58,"h":39.9,"l":39.58,"c":39.81,"v":1403300},{"d":"2010-06-04","o":39.27,"h":39.44,"l":38.32,"c":38.42,"v":2097600},{"d":"2010-06-07","o":38.58,"h":38.96,"l":38.42,"c":38.42,"v":1941000},{"d":"2010-06-08","o":38.43,"h":38.77,"l":38.02,"c":38.7,"v":1956600},{"d":"2010-06-09","o":38.88,"h":39.05,"l":37.69,"c":37.8,"v":2751000},{"d":"2010-06-10","o":38.38,"h":38.41,"l":37.9,"c":38.36,"v":3249200},{"d":"2010-06-11","o":38.03,"h":38.59,"l":37.78,"c":38.59,"v":2031900},{"d":"2010-06-14","o":38.65,"h":39.25,"l":38.25,"c":38.27,"v":2247900},{"d":"2010-06-15","o":38.86,"h":39.29,"l":38.3,"c":39.25,"v":2100400},{"d":"2010-06-16","o":39.11,"h":39.46,"l":39.02,"c":39.38,"v":1376400},{"d":"2010-06-17","o":39.4,"h":39.67,"l":39.24,"c":39.66,"v":1173800},{"d":"2010-06-18","o":39.79,"h":39.8,"l":39.6,"c":39.74,"v":1696700},{"d":"2010-06-21","o":40.04,"h":40.04,"l":39.4,"c":39.56,"v":1238500},{"d":"2010-06-22","o":39.62,"h":39.84,"l":39.07,"c":39.1,"v":1248600},{"d":"2010-06-23","o":39.05,"h":39.19,"l":38.72,"c":38.94,"v":1287800},{"d":"2010-06-24","o":38.9,"h":39.02,"l":38.32,"c":38.4,"v":1394300},{"d":"2010-06-25","o":38.54,"h":38.85,"l":38.07,"c":38.72,"v":2490500},{"d":"2010-06-28","o":38.83,"h":38.87,"l":38.42,"c":38.6,"v":1236300},{"d":"2010-06-29","o":38.17,"h":38.28,"l":37.5,"c":37.72,"v":2018600},{"d":"2010-06-30","o":37.58,"h":37.79,"l":37.06,"c":37.12,"v":2249800},{"d":"2010-07-01","o":37.01,"h":37.01,"l":36.32,"c":36.78,"v":2248300},{"d":"2010-07-02","o":36.85,"h":37.37,"l":36.84,"c":37.11,"v":1449800},{"d":"2010-07-06","o":37.5,"h":37.79,"l":36.95,"c":37.24,"v":1439400},{"d":"2010-07-07","o":37.44,"h":38.15,"l":37.26,"c":38.1,"v":1326200},{"d":"2010-07-08","o":38.23,"h":38.39,"l":37.82,"c":38.21,"v":1064100},{"d":"2010-07-09","o":38.26,"h":38.37,"l":38.05,"c":38.34,"v":788600},{"d":"2010-07-12","o":35.48,"h":36.31,"l":35.1,"c":35.62,"v":22718000},{"d":"2010-07-13","o":35.73,"h":37.15,"l":35.7,"c":37.07,"v":15442100},{"d":"2010-07-14","o":36.81,"h":37.31,"l":36.47,"c":37.1,"v":11266500},{"d":"2010-07-15","o":37.01,"h":37.07,"l":36.62,"c":36.98,"v":8944100},{"d":"2010-07-16","o":36.55,"h":36.93,"l":36.1,"c":36.24,"v":6481200},{"d":"2010-07-19","o":36.28,"h":36.33,"l":35.4,"c":35.68,"v":5693500},{"d":"2010-07-20","o":35.52,"h":36.04,"l":35.16,"c":35.99,"v":5013900},{"d":"2010-07-21","o":36.4,"h":36.5,"l":35.59,"c":35.63,"v":4806800},{"d":"2010-07-22","o":35.97,"h":36.77,"l":35.55,"c":36.47,"v":5065000},{"d":"2010-07-23","o":36.58,"h":36.68,"l":36.27,"c":36.62,"v":4356300},{"d":"2010-07-26","o":36.45,"h":36.91,"l":35.87,"c":36.81,"v":2887200},{"d":"2010-07-27","o":37.09,"h":37.09,"l":36.29,"c":36.41,"v":6860100},{"d":"2010-07-28","o":36.29,"h":36.86,"l":36.26,"c":36.65,"v":4116500},{"d":"2010-07-29","o":36.79,"h":36.98,"l":36.24,"c":36.63,"v":5054000},{"d":"2010-07-30","o":36.66,"h":37.96,"l":36.53,"c":37.67,"v":4841600},{"d":"2010-08-02","o":38.08,"h":38.39,"l":37.95,"c":38.13,"v":5289100},{"d":"2010-08-03","o":38.05,"h":38.27,"l":37.7,"c":37.8,"v":4788600},{"d":"2010-08-04","o":37.99,"h":38.06,"l":37.49,"c":37.73,"v":3957000},{"d":"2010-08-05","o":37.57,"h":38.34,"l":37.38,"c":38.02,"v":8322600},{"d":"2010-08-06","o":37.78,"h":38.22,"l":37.21,"c":38.2,"v":5013000},{"d":"2010-08-09","o":38.23,"h":38.77,"l":38.13,"c":38.68,"v":3312900},{"d":"2010-08-10","o":38.48,"h":38.68,"l":38.09,"c":38.45,"v":2647900},{"d":"2010-08-11","o":37.89,"h":37.95,"l":37.33,"c":37.33,"v":3870400},{"d":"2010-08-12","o":37.07,"h":37.29,"l":36.77,"c":37.17,"v":1900500},{"d":"2010-08-13","o":37,"h":37.18,"l":36.86,"c":36.91,"v":1799500},{"d":"2010-08-16","o":36.77,"h":36.96,"l":36.52,"c":36.74,"v":1346700},{"d":"2010-08-17","o":37.11,"h":37.68,"l":36.78,"c":37.44,"v":2720800},{"d":"2010-08-18","o":37.18,"h":37.57,"l":36.96,"c":37.44,"v":2315000},{"d":"2010-08-19","o":37.29,"h":37.34,"l":36.9,"c":36.96,"v":2778800},{"d":"2010-08-20","o":36.64,"h":36.96,"l":36.5,"c":36.91,"v":2243500},{"d":"2010-08-23","o":37.05,"h":37.24,"l":36.9,"c":36.92,"v":1682100},{"d":"2010-08-24","o":36.6,"h":36.88,"l":36.29,"c":36.57,"v":2218800},{"d":"2010-08-25","o":36.48,"h":36.62,"l":36.15,"c":36.48,"v":2477200},{"d":"2010-08-26","o":36.65,"h":36.83,"l":36.16,"c":36.27,"v":1412600},{"d":"2010-08-27","o":36.35,"h":37.17,"l":36.14,"c":37.17,"v":1982000},{"d":"2010-08-30","o":37,"h":37.12,"l":36.39,"c":36.39,"v":2012600},{"d":"2010-08-31","o":36.37,"h":36.64,"l":35.96,"c":36.24,"v":3293000},{"d":"2010-09-01","o":36.56,"h":37.22,"l":36.37,"c":37.16,"v":2644400},{"d":"2010-09-02","o":37.13,"h":37.81,"l":37.01,"c":37.8,"v":2421300},{"d":"2010-09-03","o":38,"h":38.39,"l":37.81,"c":38.37,"v":2507800},{"d":"2010-09-07","o":38.09,"h":38.24,"l":37.58,"c":37.58,"v":1665100},{"d":"2010-09-08","o":37.83,"h":38.1,"l":37.69,"c":37.78,"v":1023800},{"d":"2010-09-09","o":38.35,"h":38.49,"l":37.78,"c":38.06,"v":1240700},{"d":"2010-09-10","o":38.1,"h":38.16,"l":37.51,"c":37.77,"v":1161600},{"d":"2010-09-13","o":38.17,"h":38.29,"l":37.99,"c":38.17,"v":1699000},{"d":"2010-09-14","o":38,"h":38.11,"l":37.77,"c":37.82,"v":2063300},{"d":"2010-09-15","o":37.51,"h":37.88,"l":37.4,"c":37.77,"v":1988900},{"d":"2010-09-16","o":37.68,"h":37.9,"l":37.57,"c":37.89,"v":1447600},{"d":"2010-09-17","o":37.93,"h":38.26,"l":37.81,"c":38.12,"v":2350300},{"d":"2010-09-20","o":38.12,"h":38.84,"l":38,"c":38.81,"v":4586900},{"d":"2010-09-21","o":38.68,"h":39.19,"l":38.67,"c":38.8,"v":2064600},{"d":"2010-09-22","o":38.84,"h":38.92,"l":38.46,"c":38.75,"v":2257600},{"d":"2010-09-23","o":38.5,"h":38.97,"l":38.23,"c":38.25,"v":2927400},{"d":"2010-09-24","o":38.62,"h":39.73,"l":38.62,"c":39.45,"v":3326600},{"d":"2010-09-27","o":38.62,"h":39.91,"l":38.56,"c":39.45,"v":2586600},{"d":"2010-09-28","o":39.48,"h":39.73,"l":39.3,"c":39.57,"v":3250500},{"d":"2010-09-29","o":39.49,"h":40.08,"l":39.35,"c":39.62,"v":3352400},{"d":"2010-09-30","o":39.47,"h":39.71,"l":39.03,"c":39.11,"v":5116100},{"d":"2010-10-01","o":39.39,"h":39.5,"l":38.97,"c":39.28,"v":14637300},{"d":"2010-10-04","o":38.79,"h":39.24,"l":38.72,"c":39.2,"v":3941700},{"d":"2010-10-05","o":39.25,"h":39.75,"l":39.25,"c":39.67,"v":3438800},{"d":"2010-10-06","o":39.67,"h":39.72,"l":39.35,"c":39.52,"v":2223800},{"d":"2010-10-07","o":39.68,"h":39.85,"l":39.27,"c":39.37,"v":1912300},{"d":"2010-10-08","o":39.44,"h":39.47,"l":38.96,"c":39.41,"v":2466300},{"d":"2010-10-11","o":39.33,"h":39.49,"l":38.95,"c":38.99,"v":2374100},{"d":"2010-10-12","o":38.97,"h":39.55,"l":38.82,"c":39.5,"v":2315500},{"d":"2010-10-13","o":39.61,"h":39.61,"l":39.14,"c":39.46,"v":2079500},{"d":"2010-10-14","o":39.34,"h":39.55,"l":39.13,"c":39.49,"v":2310800},{"d":"2010-10-15","o":39.73,"h":39.73,"l":39.25,"c":39.46,"v":2512300},{"d":"2010-10-18","o":39.42,"h":40.04,"l":39.3,"c":40.04,"v":2158000},{"d":"2010-10-19","o":39.43,"h":39.91,"l":39.18,"c":39.49,"v":2891000},{"d":"2010-10-20","o":39.59,"h":39.71,"l":39.42,"c":39.65,"v":2148600},{"d":"2010-10-21","o":39.78,"h":40.36,"l":39.59,"c":40.06,"v":2539100},{"d":"2010-10-22","o":40.14,"h":40.19,"l":39.96,"c":40.02,"v":1525200},{"d":"2010-10-25","o":40.29,"h":40.4,"l":40.17,"c":40.3,"v":1691200},{"d":"2010-10-26","o":40.1,"h":40.44,"l":40.05,"c":40.38,"v":2201000},{"d":"2010-10-27","o":40.05,"h":40.88,"l":40.05,"c":40.87,"v":2921000},{"d":"2010-10-28","o":40.96,"h":40.98,"l":40.34,"c":40.66,"v":2350200},{"d":"2010-10-29","o":39.88,"h":40.43,"l":39.42,"c":39.75,"v":6026400},{"d":"2010-11-01","o":40.01,"h":40.17,"l":39.56,"c":39.77,"v":2428500},{"d":"2010-11-02","o":39.88,"h":39.99,"l":39.69,"c":39.89,"v":2671700},{"d":"2010-11-03","o":39.85,"h":40.1,"l":39.77,"c":39.94,"v":3210700},{"d":"2010-11-04","o":40.21,"h":41.1,"l":39.96,"c":41.09,"v":4543600},{"d":"2010-11-05","o":41.08,"h":41.78,"l":40.95,"c":41.78,"v":3876400},{"d":"2010-11-08","o":41.44,"h":41.48,"l":40.96,"c":41.47,"v":3099600},{"d":"2010-11-09","o":41.51,"h":41.94,"l":41.23,"c":41.44,"v":3174700},{"d":"2010-11-10","o":41.45,"h":41.78,"l":41.18,"c":41.61,"v":2223000},{"d":"2010-11-11","o":41.28,"h":41.58,"l":41.14,"c":41.4,"v":1245400},{"d":"2010-11-12","o":41.26,"h":41.44,"l":40.96,"c":41.07,"v":1786900},{"d":"2010-11-15","o":41.08,"h":41.57,"l":41.04,"c":41.26,"v":1281200},{"d":"2010-11-16","o":41.14,"h":41.35,"l":40.55,"c":40.78,"v":1710500},{"d":"2010-11-17","o":40.71,"h":41.21,"l":40.65,"c":40.88,"v":1661400},{"d":"2010-11-18","o":41.21,"h":41.41,"l":40.97,"c":41.04,"v":2220200},{"d":"2010-11-19","o":41.07,"h":41.13,"l":40.75,"c":41.01,"v":1658700},{"d":"2010-11-22","o":40.78,"h":41.02,"l":40.56,"c":40.84,"v":1444300},{"d":"2010-11-23","o":40.58,"h":40.61,"l":40.15,"c":40.25,"v":1731700},{"d":"2010-11-24","o":40.34,"h":40.99,"l":40.28,"c":40.9,"v":1601100},{"d":"2010-11-26","o":40.54,"h":40.84,"l":40.51,"c":40.68,"v":528100},{"d":"2010-11-29","o":40.29,"h":40.57,"l":40.06,"c":40.45,"v":1765100},{"d":"2010-11-30","o":40.09,"h":40.49,"l":40.06,"c":40.12,"v":3314100},{"d":"2010-12-01","o":40.49,"h":41.35,"l":40.49,"c":41.31,"v":2269500},{"d":"2010-12-02","o":41.3,"h":42.33,"l":41.28,"c":42.26,"v":3267200},{"d":"2010-12-03","o":42.14,"h":42.92,"l":42.06,"c":42.78,"v":2870500},{"d":"2010-12-06","o":42.54,"h":43.47,"l":42.47,"c":43.28,"v":3504300},{"d":"2010-12-07","o":43.56,"h":44.03,"l":43.37,"c":43.69,"v":3387400},{"d":"2010-12-08","o":43.68,"h":43.71,"l":43.23,"c":43.34,"v":2657200},{"d":"2010-12-09","o":43.48,"h":43.77,"l":43.36,"c":43.47,"v":1829200},{"d":"2010-12-10","o":43.65,"h":43.77,"l":43.44,"c":43.68,"v":1681800},{"d":"2010-12-13","o":44.05,"h":44.47,"l":43.86,"c":44.13,"v":3640800},{"d":"2010-12-14","o":44.14,"h":44.82,"l":44,"c":44.62,"v":2116700},{"d":"2010-12-15","o":44.43,"h":44.77,"l":44.2,"c":44.33,"v":1561500},{"d":"2010-12-16","o":44.38,"h":44.62,"l":44.21,"c":44.49,"v":1876500},{"d":"2010-12-17","o":44.7,"h":45.3,"l":44.67,"c":45.1,"v":3253800},{"d":"2010-12-20","o":45.11,"h":45.6,"l":44.84,"c":45.33,"v":2384600},{"d":"2010-12-21","o":45.38,"h":45.78,"l":45.19,"c":45.73,"v":2672800},{"d":"2010-12-22","o":45.65,"h":45.95,"l":45.4,"c":45.95,"v":2261100},{"d":"2010-12-23","o":45.84,"h":45.98,"l":45.69,"c":45.87,"v":1776800},{"d":"2010-12-27","o":45.74,"h":46,"l":45.67,"c":45.88,"v":937900},{"d":"2010-12-28","o":46.01,"h":46.01,"l":45.45,"c":45.71,"v":1312000},{"d":"2010-12-29","o":45.8,"h":46,"l":45.73,"c":45.92,"v":1553100},{"d":"2010-12-30","o":45.83,"h":46.24,"l":45.6,"c":46.05,"v":1154200},{"d":"2010-12-31","o":45.78,"h":46.04,"l":45.78,"c":46.01,"v":1360900},{"d":"2011-01-03","o":46.26,"h":46.33,"l":45.45,"c":45.52,"v":4151100},{"d":"2011-01-04","o":45.54,"h":45.8,"l":44.84,"c":44.99,"v":5230900},{"d":"2011-01-05","o":44.94,"h":45.14,"l":44.78,"c":45,"v":4418000},{"d":"2011-01-06","o":45,"h":45.09,"l":44.42,"c":44.78,"v":3003000},{"d":"2011-01-07","o":44.91,"h":44.96,"l":44.09,"c":44.34,"v":2520400},{"d":"2011-01-10","o":44.13,"h":44.25,"l":43.77,"c":44.01,"v":2699600},{"d":"2011-01-11","o":44.2,"h":44.21,"l":43.82,"c":43.95,"v":1992200},{"d":"2011-01-12","o":44.15,"h":44.42,"l":43.69,"c":43.9,"v":2827000},{"d":"2011-01-13","o":43.86,"h":43.97,"l":43.31,"c":43.83,"v":2393700},{"d":"2011-01-14","o":43.7,"h":44.75,"l":43.7,"c":44.7,"v":2404400},{"d":"2011-01-18","o":44.67,"h":45.05,"l":44.55,"c":44.89,"v":1786100},{"d":"2011-01-19","o":44.86,"h":44.96,"l":44.47,"c":44.57,"v":1306400},{"d":"2011-01-20","o":44.46,"h":45.13,"l":44.46,"c":45.07,"v":2253700},{"d":"2011-01-21","o":45.38,"h":45.45,"l":44.92,"c":45.32,"v":1562100},{"d":"2011-01-24","o":45.22,"h":45.31,"l":44.72,"c":45.01,"v":1896000},{"d":"2011-01-25","o":44.96,"h":45.69,"l":44.86,"c":45.56,"v":1913800},{"d":"2011-01-26","o":45.62,"h":45.92,"l":45.55,"c":45.77,"v":1905000},{"d":"2011-01-27","o":45.71,"h":45.97,"l":45.47,"c":45.91,"v":1328000},{"d":"2011-01-28","o":45.85,"h":46.09,"l":45.31,"c":45.32,"v":1869000},{"d":"2011-01-31","o":45.34,"h":45.74,"l":45.11,"c":45.74,"v":1563700},{"d":"2011-02-01","o":45.89,"h":46.31,"l":45.59,"c":46.26,"v":2108000},{"d":"2011-02-02","o":46.23,"h":46.6,"l":46.14,"c":46.37,"v":1702500},{"d":"2011-02-03","o":46.33,"h":46.57,"l":45.98,"c":46.16,"v":1764500},{"d":"2011-02-04","o":46.86,"h":48.25,"l":46.52,"c":48.16,"v":5210100},{"d":"2011-02-07","o":47.82,"h":48.74,"l":47.8,"c":48.7,"v":2528500},{"d":"2011-02-08","o":48.87,"h":49.3,"l":48.87,"c":49.19,"v":2578600},{"d":"2011-02-09","o":49.07,"h":49.27,"l":48.91,"c":49.22,"v":1677400},{"d":"2011-02-10","o":48.98,"h":49.78,"l":48.84,"c":49.6,"v":2379300},{"d":"2011-02-11","o":49.31,"h":50.04,"l":49.31,"c":49.89,"v":2021600},{"d":"2011-02-14","o":49.75,"h":50.93,"l":49.58,"c":50.87,"v":3570900},{"d":"2011-02-15","o":50.54,"h":51.99,"l":50.46,"c":51.32,"v":3709600},{"d":"2011-02-16","o":51.35,"h":52.07,"l":51.32,"c":51.8,"v":2223300},{"d":"2011-02-17","o":50.98,"h":51.99,"l":50.75,"c":51.92,"v":1843100},{"d":"2011-02-18","o":51.94,"h":52.99,"l":51.55,"c":52.93,"v":2493100},{"d":"2011-02-22","o":52.29,"h":53.05,"l":52.1,"c":52.24,"v":3238000},{"d":"2011-02-23","o":51.79,"h":52.46,"l":51.61,"c":51.97,"v":3089600},{"d":"2011-02-24","o":52.02,"h":52.38,"l":51.68,"c":51.92,"v":2591100},{"d":"2011-02-25","o":52.21,"h":52.55,"l":51.88,"c":52.49,"v":2499600},{"d":"2011-02-28","o":52.49,"h":53,"l":52.24,"c":52.64,"v":2521700},{"d":"2011-03-01","o":52.84,"h":52.94,"l":51.73,"c":51.89,"v":2562300},{"d":"2011-03-02","o":51.84,"h":51.93,"l":50.99,"c":51.02,"v":3019100},{"d":"2011-03-03","o":51.49,"h":52.06,"l":51.39,"c":51.94,"v":2251400},{"d":"2011-03-04","o":51.81,"h":51.97,"l":51,"c":51.46,"v":1891000},{"d":"2011-03-07","o":51.56,"h":51.9,"l":51.05,"c":51.17,"v":1576300},{"d":"2011-03-08","o":51.4,"h":51.91,"l":51.17,"c":51.64,"v":1408500},{"d":"2011-03-09","o":51.28,"h":51.58,"l":50.97,"c":51.21,"v":1264300},{"d":"2011-03-10","o":50.99,"h":50.99,"l":49.36,"c":49.91,"v":4198400},{"d":"2011-03-11","o":50.46,"h":52.08,"l":49.93,"c":51.25,"v":4201300},{"d":"2011-03-14","o":51.23,"h":52.07,"l":51.02,"c":51.95,"v":4235100},{"d":"2011-03-15","o":51.16,"h":52.77,"l":51.06,"c":52.37,"v":4672400},{"d":"2011-03-16","o":52.01,"h":52.38,"l":51.14,"c":51.42,"v":3192700},{"d":"2011-03-17","o":52.11,"h":52.13,"l":51.5,"c":51.81,"v":1806900},{"d":"2011-03-18","o":52.4,"h":52.49,"l":51.83,"c":51.97,"v":2339100},{"d":"2011-03-21","o":52.22,"h":52.4,"l":51.92,"c":52.2,"v":1436600},{"d":"2011-03-22","o":52.28,"h":52.28,"l":51.59,"c":51.63,"v":1268900},{"d":"2011-03-23","o":51.49,"h":51.77,"l":50.98,"c":51.5,"v":1346200},{"d":"2011-03-24","o":51.87,"h":52.13,"l":51.6,"c":52.13,"v":1173000},{"d":"2011-03-25","o":52.15,"h":52.63,"l":51.98,"c":52.27,"v":995400},{"d":"2011-03-28","o":52.3,"h":52.68,"l":52.2,"c":52.41,"v":1928000},{"d":"2011-03-29","o":52.15,"h":52.57,"l":52.01,"c":52.55,"v":1682800},{"d":"2011-03-30","o":52.76,"h":53.17,"l":52.44,"c":52.54,"v":2304200},{"d":"2011-03-31","o":52.44,"h":53.09,"l":52.44,"c":52.96,"v":2691000},{"d":"2011-04-01","o":53.2,"h":53.99,"l":53.2,"c":53.76,"v":1952500},{"d":"2011-04-04","o":53.76,"h":54.19,"l":53.65,"c":53.8,"v":1849500},{"d":"2011-04-05","o":53.57,"h":54.01,"l":53.33,"c":53.44,"v":1542400},{"d":"2011-04-06","o":53.65,"h":53.72,"l":53.25,"c":53.65,"v":1397500},{"d":"2011-04-07","o":53.52,"h":54.58,"l":53.38,"c":54.17,"v":2135800},{"d":"2011-04-08","o":54.39,"h":54.5,"l":52.99,"c":53.27,"v":1957800},{"d":"2011-04-11","o":53.31,"h":53.5,"l":52.76,"c":53.37,"v":1487700},{"d":"2011-04-12","o":52.75,"h":52.77,"l":52.06,"c":52.21,"v":2086000},{"d":"2011-04-13","o":52.49,"h":52.66,"l":52.29,"c":52.51,"v":1461500},{"d":"2011-04-14","o":52.19,"h":52.34,"l":51.83,"c":52.24,"v":1433300},{"d":"2011-04-15","o":52.26,"h":52.76,"l":51.88,"c":52.47,"v":1513000},{"d":"2011-04-18","o":51.86,"h":51.92,"l":51.35,"c":51.49,"v":2584000},{"d":"2011-04-19","o":51.66,"h":51.78,"l":51.26,"c":51.4,"v":1918100},{"d":"2011-04-20","o":51.93,"h":52.4,"l":51.85,"c":51.89,"v":2603300},{"d":"2011-04-21","o":52.2,"h":52.37,"l":52.05,"c":52.18,"v":1674100},{"d":"2011-04-25","o":52.09,"h":52.36,"l":51.91,"c":52.18,"v":1029400},{"d":"2011-04-26","o":52.44,"h":52.9,"l":52.38,"c":52.74,"v":1600000},{"d":"2011-04-27","o":52.77,"h":52.86,"l":51.97,"c":52.71,"v":1185700},{"d":"2011-04-28","o":52.67,"h":53.36,"l":52.48,"c":53.28,"v":1987800},{"d":"2011-04-29","o":52.77,"h":53.09,"l":51.94,"c":52.17,"v":3247100},{"d":"2011-05-02","o":53.45,"h":53.45,"l":52.51,"c":52.58,"v":2475100},{"d":"2011-05-03","o":52.58,"h":52.89,"l":52.35,"c":52.82,"v":2229400},{"d":"2011-05-04","o":52.72,"h":53,"l":52.34,"c":52.84,"v":2062200},{"d":"2011-05-05","o":52.66,"h":52.79,"l":52.06,"c":52.25,"v":2014800},{"d":"2011-05-06","o":52.6,"h":53.12,"l":52.4,"c":52.52,"v":1687700},{"d":"2011-05-09","o":52.41,"h":52.78,"l":52.15,"c":52.57,"v":1396500},{"d":"2011-05-10","o":52.63,"h":53.36,"l":52.2,"c":53.07,"v":1666400},{"d":"2011-05-11","o":52.86,"h":53.24,"l":52.53,"c":52.69,"v":1656400},{"d":"2011-05-12","o":52.63,"h":53.15,"l":52.41,"c":53.06,"v":1675900},{"d":"2011-05-13","o":53,"h":53.16,"l":52.64,"c":52.84,"v":1333200},{"d":"2011-05-16","o":52.57,"h":53.33,"l":52.53,"c":53.11,"v":1611400},{"d":"2011-05-17","o":52.94,"h":53.08,"l":51.99,"c":52.37,"v":2031700},{"d":"2011-05-18","o":52.32,"h":52.75,"l":52.23,"c":52.47,"v":1676400},{"d":"2011-05-19","o":52.56,"h":52.75,"l":52.31,"c":52.61,"v":1492500},{"d":"2011-05-20","o":52.5,"h":52.69,"l":52.16,"c":52.23,"v":1361000},{"d":"2011-05-23","o":51.61,"h":52,"l":51.48,"c":51.83,"v":1983400},{"d":"2011-05-24","o":51.84,"h":51.97,"l":51.1,"c":51.29,"v":2599600},{"d":"2011-05-25","o":51.06,"h":51.81,"l":50.95,"c":51.69,"v":2438500},{"d":"2011-05-26","o":51.48,"h":51.99,"l":51.48,"c":51.94,"v":2777200},{"d":"2011-05-27","o":52,"h":52,"l":51.33,"c":51.37,"v":1929500},{"d":"2011-05-31","o":51.77,"h":52.16,"l":51.59,"c":52.15,"v":2908900},{"d":"2011-06-01","o":51.97,"h":52.17,"l":51.47,"c":51.47,"v":2004700},{"d":"2011-06-02","o":51.5,"h":51.71,"l":51.14,"c":51.56,"v":1627700},{"d":"2011-06-03","o":50.99,"h":51.8,"l":50.91,"c":51.51,"v":1505800},{"d":"2011-06-06","o":51.33,"h":52.12,"l":51.13,"c":51.49,"v":2210000},{"d":"2011-06-07","o":51.62,"h":52.49,"l":51.52,"c":51.63,"v":2642200},{"d":"2011-06-08","o":51.46,"h":51.46,"l":50.52,"c":50.55,"v":1636200},{"d":"2011-06-09","o":50.81,"h":51.3,"l":50.63,"c":50.8,"v":2272200},{"d":"2011-06-10","o":50.62,"h":50.69,"l":50.13,"c":50.2,"v":2090000},{"d":"2011-06-13","o":50.22,"h":50.7,"l":50.14,"c":50.47,"v":1918100},{"d":"2011-06-14","o":50.9,"h":51.3,"l":50.9,"c":50.99,"v":1756200},{"d":"2011-06-15","o":50.62,"h":50.87,"l":49.93,"c":50.12,"v":1571900},{"d":"2011-06-16","o":50.09,"h":50.38,"l":49.47,"c":49.51,"v":1965100},{"d":"2011-06-17","o":49.9,"h":50,"l":49.18,"c":49.39,"v":3303200},{"d":"2011-06-20","o":49.17,"h":50.19,"l":49.16,"c":49.58,"v":2104700},{"d":"2011-06-21","o":49.85,"h":50.46,"l":49.85,"c":50.21,"v":2053100},{"d":"2011-06-22","o":50.14,"h":50.25,"l":49.55,"c":49.56,"v":1294000},{"d":"2011-06-23","o":49.17,"h":49.37,"l":48.84,"c":49.27,"v":1806100},{"d":"2011-06-24","o":49.38,"h":49.56,"l":48.66,"c":49.12,"v":2055800},{"d":"2011-06-27","o":49.04,"h":49.62,"l":49.04,"c":49.29,"v":1469200},{"d":"2011-06-28","o":49.55,"h":49.93,"l":49.48,"c":49.73,"v":1506300},{"d":"2011-06-29","o":49.94,"h":50.72,"l":49.82,"c":50.69,"v":2278000},{"d":"2011-06-30","o":50.73,"h":51.36,"l":50.46,"c":51.3,"v":1853500},{"d":"2011-07-01","o":51.37,"h":51.73,"l":51.02,"c":51.71,"v":1896900},{"d":"2011-07-05","o":51.46,"h":51.79,"l":51.14,"c":51.53,"v":1780300},{"d":"2011-07-06","o":51.44,"h":51.5,"l":51,"c":51.48,"v":1750500},{"d":"2011-07-07","o":51.9,"h":52.17,"l":51.76,"c":51.83,"v":1469900},{"d":"2011-07-08","o":51.31,"h":51.74,"l":51.27,"c":51.67,"v":1265700},{"d":"2011-07-11","o":51.01,"h":51.3,"l":50.63,"c":50.71,"v":1133600},{"d":"2011-07-12","o":50.66,"h":51.74,"l":50.66,"c":51.27,"v":1666900},{"d":"2011-07-13","o":51.27,"h":51.51,"l":50.53,"c":50.68,"v":1334700},{"d":"2011-07-14","o":50.89,"h":51,"l":50.18,"c":50.26,"v":1244300},{"d":"2011-07-15","o":50.46,"h":50.46,"l":49.58,"c":49.86,"v":1799100},{"d":"2011-07-18","o":49.74,"h":49.8,"l":48.71,"c":48.88,"v":1367700},{"d":"2011-07-19","o":48.19,"h":49.05,"l":48.16,"c":49.05,"v":2457400},{"d":"2011-07-20","o":49.14,"h":49.76,"l":48.77,"c":49.6,"v":1844900},{"d":"2011-07-21","o":50.04,"h":50.75,"l":49.84,"c":50.4,"v":1751300},{"d":"2011-07-22","o":50.87,"h":50.87,"l":50,"c":50.37,"v":1363500},{"d":"2011-07-25","o":50.02,"h":50.54,"l":49.86,"c":50.29,"v":1448300},{"d":"2011-07-26","o":50.18,"h":50.76,"l":50.18,"c":50.58,"v":1395000},{"d":"2011-07-27","o":50.31,"h":50.94,"l":49.91,"c":49.93,"v":2355900},{"d":"2011-07-28","o":49.85,"h":50.14,"l":49.22,"c":49.39,"v":1781600},{"d":"2011-07-29","o":48,"h":48.79,"l":47.71,"c":48.12,"v":3778600},{"d":"2011-08-01","o":48.62,"h":48.76,"l":47.58,"c":47.85,"v":2145700},{"d":"2011-08-02","o":47.44,"h":47.89,"l":47.07,"c":47.08,"v":2471000},{"d":"2011-08-03","o":47.03,"h":47.5,"l":46.57,"c":47.45,"v":2566800},{"d":"2011-08-04","o":46.96,"h":47.21,"l":46.01,"c":46.02,"v":3553500},{"d":"2011-08-05","o":46.56,"h":46.59,"l":44.54,"c":44.89,"v":6057500},{"d":"2011-08-08","o":44.03,"h":44.84,"l":41.76,"c":41.79,"v":6135900},{"d":"2011-08-09","o":42.62,"h":45.51,"l":41.96,"c":45.44,"v":5983400},{"d":"2011-08-10","o":44.51,"h":45.04,"l":43.26,"c":43.36,"v":5225600},{"d":"2011-08-11","o":43.62,"h":46.06,"l":43.25,"c":45.55,"v":4016400},{"d":"2011-08-12","o":45.84,"h":46.26,"l":44.91,"c":45.45,"v":1953000},{"d":"2011-08-15","o":45.89,"h":46.37,"l":45.61,"c":46.37,"v":1922200},{"d":"2011-08-16","o":46.03,"h":46.32,"l":45.45,"c":46.04,"v":2092500},{"d":"2011-08-17","o":46.27,"h":46.79,"l":45.9,"c":46.41,"v":1634200},{"d":"2011-08-18","o":45.08,"h":45.11,"l":43.96,"c":44.25,"v":3133900},{"d":"2011-08-19","o":43.74,"h":45.15,"l":43.69,"c":44.28,"v":2773300},{"d":"2011-08-22","o":45.23,"h":45.23,"l":43.18,"c":43.55,"v":3063200},{"d":"2011-08-23","o":43.75,"h":45.48,"l":43.66,"c":45.47,"v":2821400},{"d":"2011-08-24","o":45.37,"h":45.95,"l":44.74,"c":45.38,"v":3101500},{"d":"2011-08-25","o":45.6,"h":45.82,"l":44.47,"c":45.15,"v":2579000},{"d":"2011-08-26","o":45.07,"h":46.36,"l":44.82,"c":46.04,"v":2396900},{"d":"2011-08-29","o":46.57,"h":47.15,"l":46.35,"c":47.15,"v":1930000},{"d":"2011-08-30","o":46.94,"h":47.04,"l":46.16,"c":46.7,"v":1292700},{"d":"2011-08-31","o":47.16,"h":47.24,"l":46.24,"c":46.73,"v":2381900},{"d":"2011-09-01","o":46.81,"h":47.28,"l":46.11,"c":46.17,"v":2416800},{"d":"2011-09-02","o":45.63,"h":45.84,"l":44.83,"c":44.83,"v":2173900},{"d":"2011-09-06","o":43.59,"h":44.41,"l":43.59,"c":44.36,"v":2294500},{"d":"2011-09-07","o":45,"h":45.77,"l":44.93,"c":45.74,"v":1370500},{"d":"2011-09-08","o":45.39,"h":45.78,"l":44.93,"c":45.02,"v":1820200},{"d":"2011-09-09","o":44.52,"h":44.58,"l":43.41,"c":43.59,"v":2696500},{"d":"2011-09-12","o":43.21,"h":43.51,"l":42.43,"c":43.4,"v":2811800},{"d":"2011-09-13","o":43.62,"h":43.67,"l":42.33,"c":42.84,"v":3220900},{"d":"2011-09-14","o":43.23,"h":43.31,"l":42.49,"c":42.9,"v":2980100},{"d":"2011-09-15","o":43.4,"h":43.98,"l":43.11,"c":43.77,"v":3082200},{"d":"2011-09-16","o":43.99,"h":44.12,"l":43.08,"c":44.02,"v":2571500},{"d":"2011-09-19","o":43.27,"h":43.74,"l":42.93,"c":43.47,"v":1842800},{"d":"2011-09-20","o":43.73,"h":44.03,"l":43.04,"c":43.06,"v":1650900},{"d":"2011-09-21","o":43.04,"h":43.2,"l":41.13,"c":41.13,"v":2909100},{"d":"2011-09-22","o":40.66,"h":41.01,"l":39.68,"c":40.43,"v":4355700},{"d":"2011-09-23","o":40.31,"h":40.77,"l":39.88,"c":40,"v":3106900},{"d":"2011-09-26","o":40.54,"h":40.79,"l":39.74,"c":40.74,"v":3455300},{"d":"2011-09-27","o":41.44,"h":42.2,"l":40.95,"c":41.21,"v":2942100},{"d":"2011-09-28","o":41.15,"h":41.24,"l":39.99,"c":40.05,"v":3034400},{"d":"2011-09-29","o":40.92,"h":42.29,"l":40.86,"c":42.29,"v":4576500},{"d":"2011-09-30","o":41.6,"h":42.49,"l":41.38,"c":41.98,"v":4631200},{"d":"2011-10-03","o":41.63,"h":42.42,"l":40.62,"c":40.62,"v":3994000},{"d":"2011-10-04","o":40.06,"h":42.3,"l":39.9,"c":42.15,"v":4500000},{"d":"2011-10-05","o":42.11,"h":43.42,"l":41.64,"c":43.27,"v":4956900},{"d":"2011-10-06","o":43.02,"h":44.01,"l":42.7,"c":43.98,"v":3354900},{"d":"2011-10-07","o":44.29,"h":44.33,"l":43.11,"c":43.3,"v":3132500},{"d":"2011-10-10","o":44.14,"h":44.52,"l":43.89,"c":44.41,"v":3005700},{"d":"2011-10-11","o":43.95,"h":44.49,"l":43.7,"c":44.32,"v":1908300},{"d":"2011-10-12","o":44.59,"h":45.28,"l":44.39,"c":44.87,"v":2970400},{"d":"2011-10-13","o":44.71,"h":44.9,"l":44.28,"c":44.72,"v":1760400},{"d":"2011-10-14","o":45.15,"h":45.2,"l":44.63,"c":45.12,"v":1805600},{"d":"2011-10-17","o":44.94,"h":44.94,"l":44.37,"c":44.44,"v":2878600},{"d":"2011-10-18","o":44.58,"h":46.32,"l":44.45,"c":45.98,"v":2497500},{"d":"2011-10-19","o":45.8,"h":47.25,"l":45.63,"c":46.59,"v":3607200},{"d":"2011-10-20","o":46.53,"h":47.44,"l":46.22,"c":47.31,"v":4556200},{"d":"2011-10-21","o":47.79,"h":49.33,"l":47.79,"c":49.33,"v":4326700},{"d":"2011-10-24","o":49.28,"h":50.27,"l":49.28,"c":50.18,"v":2991000},{"d":"2011-10-25","o":48.97,"h":49.69,"l":48.27,"c":49.09,"v":3689400},{"d":"2011-10-26","o":49.73,"h":50.26,"l":48.97,"c":49.72,"v":3162500},{"d":"2011-10-27","o":50.64,"h":51.11,"l":49.81,"c":50.94,"v":3468800},{"d":"2011-10-28","o":49.29,"h":49.86,"l":45.83,"c":47.99,"v":7038100},{"d":"2011-10-31","o":47.12,"h":47.38,"l":46.56,"c":46.62,"v":5234000},{"d":"2011-11-01","o":45.27,"h":46.26,"l":45.25,"c":45.56,"v":5526500},{"d":"2011-11-02","o":46.39,"h":47.29,"l":46.28,"c":46.91,"v":4248700},{"d":"2011-11-03","o":47.31,"h":47.47,"l":46.41,"c":47.3,"v":2283400},{"d":"2011-11-04","o":46.78,"h":47.68,"l":46.74,"c":47.41,"v":2979900},{"d":"2011-11-07","o":47.25,"h":47.47,"l":46.77,"c":47.42,"v":2266800},{"d":"2011-11-08","o":47.85,"h":48.39,"l":47.43,"c":48.3,"v":2312500},{"d":"2011-11-09","o":47.23,"h":47.91,"l":47.15,"c":47.5,"v":3568900},{"d":"2011-11-10","o":48.02,"h":48.02,"l":47.09,"c":47.39,"v":2698100},{"d":"2011-11-11","o":47.98,"h":48.48,"l":47.87,"c":48.09,"v":1733100},{"d":"2011-11-14","o":47.91,"h":47.99,"l":47.26,"c":47.45,"v":1172500},{"d":"2011-11-15","o":47.4,"h":47.69,"l":47.22,"c":47.37,"v":1673600},{"d":"2011-11-16","o":46.92,"h":47.31,"l":46.46,"c":46.5,"v":1863400},{"d":"2011-11-17","o":46.5,"h":46.83,"l":46.2,"c":46.42,"v":2761800},{"d":"2011-11-18","o":46.34,"h":46.35,"l":45.74,"c":45.78,"v":2839700},{"d":"2011-11-21","o":45.14,"h":45.42,"l":44.48,"c":44.8,"v":2362600},{"d":"2011-11-22","o":44.6,"h":44.74,"l":43.95,"c":44.01,"v":2525400},{"d":"2011-11-23","o":43.75,"h":44.07,"l":43.45,"c":43.68,"v":2519600},{"d":"2011-11-25","o":43.42,"h":44.36,"l":43.37,"c":44.23,"v":1163700},{"d":"2011-11-28","o":44.96,"h":44.97,"l":44.33,"c":44.69,"v":1654100},{"d":"2011-11-29","o":44.68,"h":44.81,"l":44.37,"c":44.46,"v":1114300},{"d":"2011-11-30","o":44.63,"h":46.06,"l":44.62,"c":45.97,"v":3475400},{"d":"2011-12-01","o":45.76,"h":46.04,"l":45.58,"c":45.87,"v":1073900},{"d":"2011-12-02","o":46.31,"h":46.55,"l":45.98,"c":46.01,"v":1690600},{"d":"2011-12-05","o":46.61,"h":46.66,"l":45.96,"c":46.25,"v":2083600},{"d":"2011-12-06","o":46.25,"h":46.38,"l":46.05,"c":46.19,"v":1562200},{"d":"2011-12-07","o":46.45,"h":46.45,"l":45.83,"c":46.23,"v":1939300},{"d":"2011-12-08","o":45.84,"h":46.2,"l":45.72,"c":45.8,"v":3399300},{"d":"2011-12-09","o":46.15,"h":46.46,"l":45.84,"c":46.29,"v":2477700},{"d":"2011-12-12","o":45.83,"h":45.97,"l":45.08,"c":45.33,"v":1490700},{"d":"2011-12-13","o":45.44,"h":45.61,"l":44.36,"c":44.51,"v":3365300},{"d":"2011-12-14","o":44.49,"h":45.21,"l":44.46,"c":45.06,"v":3111600},{"d":"2011-12-15","o":45.49,"h":45.55,"l":45.07,"c":45.21,"v":1874000},{"d":"2011-12-16","o":45.42,"h":45.65,"l":44.71,"c":44.86,"v":2638600},{"d":"2011-12-19","o":44.85,"h":45.05,"l":44.44,"c":44.58,"v":1628300},{"d":"2011-12-20","o":45.23,"h":45.84,"l":45.13,"c":45.79,"v":2700800},{"d":"2011-12-21","o":45.85,"h":46.37,"l":45.8,"c":46.3,"v":2019800},{"d":"2011-12-22","o":46.31,"h":47.08,"l":46.22,"c":47,"v":2272900},{"d":"2011-12-23","o":47.03,"h":47.18,"l":46.66,"c":46.86,"v":1449800},{"d":"2011-12-27","o":46.92,"h":47.23,"l":46.79,"c":47.12,"v":1522500},{"d":"2011-12-28","o":47.1,"h":47.22,"l":46.72,"c":46.75,"v":1098100},{"d":"2011-12-29","o":46.75,"h":46.9,"l":46.64,"c":46.87,"v":1232500},{"d":"2011-12-30","o":46.94,"h":47.02,"l":46.76,"c":46.8,"v":640500},{"d":"2012-01-03","o":47.5,"h":47.85,"l":46.86,"c":47.03,"v":1793700},{"d":"2012-01-04","o":46.76,"h":46.78,"l":46.15,"c":46.24,"v":1284800},{"d":"2012-01-05","o":45.98,"h":46.72,"l":45.58,"c":46.5,"v":1525300},{"d":"2012-01-06","o":46.48,"h":46.6,"l":45.87,"c":46.14,"v":1064400},{"d":"2012-01-09","o":46.16,"h":46.49,"l":45.9,"c":46.26,"v":2141500},{"d":"2012-01-10","o":46.54,"h":46.91,"l":46.33,"c":46.74,"v":1797600},{"d":"2012-01-11","o":46.5,"h":46.5,"l":46.09,"c":46.43,"v":891500},{"d":"2012-01-12","o":46.57,"h":46.89,"l":46.44,"c":46.67,"v":1861400},{"d":"2012-01-13","o":46.2,"h":46.36,"l":45.7,"c":46.28,"v":1929800},{"d":"2012-01-17","o":46.48,"h":47,"l":46.37,"c":46.48,"v":1826300},{"d":"2012-01-18","o":46.38,"h":46.98,"l":46.03,"c":46.95,"v":1768300},{"d":"2012-01-19","o":47.14,"h":47.63,"l":46.94,"c":47.5,"v":1652200},{"d":"2012-01-20","o":47.49,"h":47.69,"l":47.19,"c":47.49,"v":2644900},{"d":"2012-01-23","o":47.35,"h":47.47,"l":46.74,"c":47.16,"v":2183200},{"d":"2012-01-24","o":46.83,"h":47.4,"l":46.8,"c":47.03,"v":1707000},{"d":"2012-01-25","o":46.86,"h":47.52,"l":46.74,"c":47.5,"v":1863200},{"d":"2012-01-26","o":47.71,"h":47.77,"l":47.28,"c":47.65,"v":2681800},{"d":"2012-01-27","o":47.2,"h":48.27,"l":47.08,"c":48.14,"v":2417300},{"d":"2012-01-30","o":47.42,"h":48.04,"l":47.25,"c":47.97,"v":1886800},{"d":"2012-01-31","o":48.17,"h":48.64,"l":48.15,"c":48.43,"v":2697400},{"d":"2012-02-01","o":48.85,"h":49.46,"l":48.83,"c":49.37,"v":2557500},{"d":"2012-02-02","o":49.5,"h":49.51,"l":49.02,"c":49.37,"v":3811100},{"d":"2012-02-03","o":47.14,"h":49.21,"l":46.26,"c":48.06,"v":8407500},{"d":"2012-02-06","o":47.95,"h":48.17,"l":47.14,"c":47.98,"v":4518000},{"d":"2012-02-07","o":47.46,"h":48.16,"l":47.35,"c":48.03,"v":5771100},{"d":"2012-02-08","o":48.1,"h":48.73,"l":47.78,"c":48.58,"v":4143900},{"d":"2012-02-09","o":48.58,"h":48.79,"l":48.29,"c":48.65,"v":3034000},{"d":"2012-02-10","o":48.31,"h":48.99,"l":48.18,"c":48.56,"v":3398300},{"d":"2012-02-13","o":48.79,"h":49,"l":48.56,"c":48.68,"v":2879000},{"d":"2012-02-14","o":48.43,"h":48.56,"l":48.19,"c":48.29,"v":2005300},{"d":"2012-02-15","o":48.35,"h":48.43,"l":47.81,"c":48,"v":4776300},{"d":"2012-02-16","o":48.1,"h":48.47,"l":47.47,"c":47.56,"v":3029600},{"d":"2012-02-17","o":47.83,"h":47.88,"l":47.27,"c":47.62,"v":2837100},{"d":"2012-02-21","o":47.31,"h":47.67,"l":47.16,"c":47.59,"v":2669900},{"d":"2012-02-22","o":47.48,"h":47.77,"l":47.43,"c":47.74,"v":2035200},{"d":"2012-02-23","o":47.67,"h":48.2,"l":47.55,"c":48.17,"v":1834600},{"d":"2012-02-24","o":48.17,"h":48.17,"l":47.48,"c":47.53,"v":1413500},{"d":"2012-02-27","o":47.26,"h":47.75,"l":47.05,"c":47.6,"v":1286200},{"d":"2012-02-28","o":47.35,"h":47.52,"l":46.79,"c":46.83,"v":2150400},{"d":"2012-02-29","o":47,"h":47.39,"l":46.74,"c":46.81,"v":2253600},{"d":"2012-03-01","o":46.81,"h":47.32,"l":46.74,"c":47.28,"v":1496800},{"d":"2012-03-02","o":47.29,"h":47.41,"l":47.11,"c":47.28,"v":1823800},{"d":"2012-03-05","o":47.16,"h":47.54,"l":47.1,"c":47.36,"v":1512600},{"d":"2012-03-06","o":47.02,"h":47.4,"l":46.84,"c":47.13,"v":2263200},{"d":"2012-03-07","o":47.23,"h":47.39,"l":46.95,"c":47.2,"v":1409000},{"d":"2012-03-08","o":47.43,"h":47.56,"l":47.12,"c":47.52,"v":1258400},{"d":"2012-03-09","o":47.66,"h":48.24,"l":47.49,"c":48.07,"v":1599000},{"d":"2012-03-12","o":48.23,"h":48.4,"l":47.94,"c":48.2,"v":1769400},{"d":"2012-03-13","o":48.29,"h":48.79,"l":47.96,"c":48.79,"v":2316500},{"d":"2012-03-14","o":48.67,"h":49.02,"l":48.6,"c":49,"v":1637300},{"d":"2012-03-15","o":49.17,"h":49.17,"l":48.77,"c":49.03,"v":2373000},{"d":"2012-03-16","o":49.01,"h":49.3,"l":48.86,"c":48.97,"v":3164800},{"d":"2012-03-19","o":48.81,"h":49.21,"l":48.7,"c":49,"v":1854600},{"d":"2012-03-20","o":48.74,"h":49,"l":48.48,"c":48.68,"v":1695200},{"d":"2012-03-21","o":48.68,"h":48.84,"l":48.56,"c":48.57,"v":1460400},{"d":"2012-03-22","o":48.33,"h":48.65,"l":48.11,"c":48.35,"v":1417200},{"d":"2012-03-23","o":48.29,"h":48.81,"l":48.26,"c":48.66,"v":1138300},{"d":"2012-03-26","o":48.9,"h":49.09,"l":48.5,"c":49,"v":1793900},{"d":"2012-03-27","o":48.98,"h":49.09,"l":48.62,"c":48.62,"v":1571500},{"d":"2012-03-28","o":48.66,"h":49.17,"l":48.61,"c":49.17,"v":1667700},{"d":"2012-03-29","o":48.67,"h":49.03,"l":48.54,"c":48.97,"v":1950200},{"d":"2012-03-30","o":49.09,"h":49.17,"l":48.75,"c":49.06,"v":1449600},{"d":"2012-04-02","o":49.01,"h":49.36,"l":48.74,"c":49.22,"v":1512700},{"d":"2012-04-03","o":49.08,"h":49.29,"l":48.7,"c":49.23,"v":1612400},{"d":"2012-04-04","o":48.86,"h":49.09,"l":48.49,"c":48.65,"v":1663600},{"d":"2012-04-05","o":48.46,"h":48.65,"l":48.25,"c":48.41,"v":1547900},{"d":"2012-04-09","o":47.97,"h":48.2,"l":47.75,"c":48.02,"v":2424900},{"d":"2012-04-10","o":47.97,"h":48.04,"l":47.23,"c":47.24,"v":1595600},{"d":"2012-04-11","o":47.58,"h":47.98,"l":47.31,"c":47.94,"v":1587100},{"d":"2012-04-12","o":47.97,"h":48.5,"l":47.74,"c":48.5,"v":1438600},{"d":"2012-04-13","o":48.47,"h":48.91,"l":48.44,"c":48.46,"v":2904900},{"d":"2012-04-16","o":48.7,"h":48.78,"l":48.48,"c":48.52,"v":1862700},{"d":"2012-04-17","o":48.72,"h":48.94,"l":48.37,"c":48.93,"v":1786100},{"d":"2012-04-18","o":48.75,"h":49.05,"l":48.56,"c":48.85,"v":2312300},{"d":"2012-04-19","o":49.86,"h":50,"l":49.45,"c":49.71,"v":3164800},{"d":"2012-04-20","o":49.65,"h":49.91,"l":49.45,"c":49.8,"v":2845200},{"d":"2012-04-23","o":49.09,"h":50,"l":49.08,"c":50,"v":2692300},{"d":"2012-04-24","o":50,"h":50.62,"l":49.85,"c":50.62,"v":2225000},{"d":"2012-04-25","o":50.87,"h":51.45,"l":50.62,"c":51.4,"v":2418300},{"d":"2012-04-26","o":51.13,"h":51.98,"l":50.72,"c":51.97,"v":2548300},{"d":"2012-04-27","o":51.95,"h":51.97,"l":51.29,"c":51.62,"v":1825500},{"d":"2012-04-30","o":51.52,"h":51.86,"l":51.3,"c":51.8,"v":1662800},{"d":"2012-05-01","o":51.7,"h":52.61,"l":51.58,"c":52.13,"v":2532000},{"d":"2012-05-02","o":51.89,"h":51.9,"l":51.48,"c":51.68,"v":1631000},{"d":"2012-05-03","o":51.77,"h":51.98,"l":51.09,"c":51.35,"v":2638400},{"d":"2012-05-04","o":50,"h":50,"l":48.32,"c":48.39,"v":6800300},{"d":"2012-05-07","o":48.4,"h":48.45,"l":48.03,"c":48.08,"v":4219000},{"d":"2012-05-08","o":48,"h":48.34,"l":47.72,"c":47.99,"v":4954400},{"d":"2012-05-09","o":47.61,"h":48.4,"l":47.56,"c":48.09,"v":2865400},{"d":"2012-05-10","o":48.1,"h":48.45,"l":47.8,"c":48.16,"v":3417100},{"d":"2012-05-11","o":47.81,"h":48.65,"l":47.65,"c":48.15,"v":2196900},{"d":"2012-05-14","o":47.86,"h":48.09,"l":47.65,"c":47.83,"v":2776800},{"d":"2012-05-15","o":47.24,"h":48.11,"l":47.1,"c":47.7,"v":2458400},{"d":"2012-05-16","o":47.8,"h":47.92,"l":46.61,"c":46.67,"v":3738900},{"d":"2012-05-17","o":46.75,"h":46.88,"l":46.14,"c":46.14,"v":2525400},{"d":"2012-05-18","o":46.08,"h":46.29,"l":45.64,"c":45.7,"v":2542200},{"d":"2012-05-21","o":45.69,"h":46.3,"l":45.67,"c":46.27,"v":2069200},{"d":"2012-05-22","o":46.39,"h":46.84,"l":46.13,"c":46.33,"v":2237400},{"d":"2012-05-23","o":46.07,"h":46.86,"l":45.84,"c":46.81,"v":2063500},{"d":"2012-05-24","o":46.69,"h":47.35,"l":46.61,"c":47.35,"v":1976400},{"d":"2012-05-25","o":47.48,"h":47.6,"l":47.28,"c":47.39,"v":1978300},{"d":"2012-05-29","o":47.28,"h":47.66,"l":47.06,"c":47.46,"v":1770400},{"d":"2012-05-30","o":47.35,"h":47.39,"l":46.35,"c":46.35,"v":2071900},{"d":"2012-05-31","o":46.19,"h":46.76,"l":46.02,"c":46.5,"v":3166700},{"d":"2012-06-01","o":45.84,"h":46.16,"l":45.09,"c":45.11,"v":3010900},{"d":"2012-06-04","o":45.19,"h":45.74,"l":45.04,"c":45.34,"v":1827000},{"d":"2012-06-05","o":45.25,"h":45.69,"l":45.08,"c":45.51,"v":1919800},{"d":"2012-06-06","o":45.86,"h":47.14,"l":45.64,"c":47.14,"v":2700400},{"d":"2012-06-07","o":47.6,"h":47.68,"l":46.5,"c":46.6,"v":2401100},{"d":"2012-06-08","o":46.62,"h":46.78,"l":46.19,"c":46.78,"v":1498200},{"d":"2012-06-11","o":47.1,"h":47.17,"l":46.07,"c":46.08,"v":1241200},{"d":"2012-06-12","o":46.24,"h":46.75,"l":46.14,"c":46.75,"v":1118000},{"d":"2012-06-13","o":46.55,"h":46.7,"l":46.14,"c":46.25,"v":1636600},{"d":"2012-06-14","o":46.41,"h":46.63,"l":46.23,"c":46.43,"v":1772500},{"d":"2012-06-15","o":46.61,"h":47,"l":46.54,"c":47,"v":2510000},{"d":"2012-06-18","o":46.63,"h":47.07,"l":46.63,"c":46.85,"v":1258800},{"d":"2012-06-19","o":47.02,"h":47.3,"l":46.68,"c":47.12,"v":1537800},{"d":"2012-06-20","o":47.06,"h":47.1,"l":46.55,"c":47,"v":1110100},{"d":"2012-06-21","o":47.11,"h":47.12,"l":46.03,"c":46.08,"v":1295500},{"d":"2012-06-22","o":46.22,"h":46.41,"l":46,"c":46.18,"v":2296100},{"d":"2012-06-25","o":45.73,"h":45.86,"l":45.15,"c":45.42,"v":1815200},{"d":"2012-06-26","o":45.58,"h":45.87,"l":45.46,"c":45.52,"v":1565300},{"d":"2012-06-27","o":46.13,"h":46.13,"l":45.48,"c":46.08,"v":1071700},{"d":"2012-06-28","o":45.77,"h":45.86,"l":45.38,"c":45.72,"v":2584200},{"d":"2012-06-29","o":46.51,"h":46.78,"l":46.1,"c":46.78,"v":2400700},{"d":"2012-07-02","o":46.95,"h":47.39,"l":46.64,"c":47.36,"v":1863700},{"d":"2012-07-03","o":47.26,"h":47.72,"l":47.21,"c":47.72,"v":629400},{"d":"2012-07-05","o":47.63,"h":48.27,"l":47.47,"c":48.07,"v":1563700},{"d":"2012-07-06","o":47.68,"h":47.69,"l":47.27,"c":47.28,"v":995400},{"d":"2012-07-09","o":47.2,"h":47.47,"l":46.87,"c":47,"v":1169300},{"d":"2012-07-10","o":47.01,"h":47.25,"l":46.64,"c":46.72,"v":1150700},{"d":"2012-07-11","o":46.81,"h":47.23,"l":46.55,"c":47.14,"v":1092700},{"d":"2012-07-12","o":46.75,"h":47.36,"l":46.5,"c":47.13,"v":1340400},{"d":"2012-07-13","o":47.22,"h":47.73,"l":47.22,"c":47.63,"v":1346500},{"d":"2012-07-16","o":47.42,"h":47.67,"l":47.33,"c":47.4,"v":1041300},{"d":"2012-07-17","o":47.45,"h":47.72,"l":47.34,"c":47.68,"v":1206800},{"d":"2012-07-18","o":47.53,"h":48.03,"l":47.31,"c":47.82,"v":1048900},{"d":"2012-07-19","o":47.79,"h":47.92,"l":47.29,"c":47.39,"v":924000},{"d":"2012-07-20","o":47.11,"h":47.5,"l":46.92,"c":46.98,"v":1447400},{"d":"2012-07-23","o":46.35,"h":46.85,"l":46.12,"c":46.67,"v":1040300},{"d":"2012-07-24","o":46.77,"h":46.8,"l":45.87,"c":46.18,"v":1142800},{"d":"2012-07-25","o":46.26,"h":46.83,"l":45.89,"c":46.14,"v":870400},{"d":"2012-07-26","o":46.79,"h":46.92,"l":46.29,"c":46.48,"v":2508000},{"d":"2012-07-27","o":47.21,"h":49.63,"l":47.21,"c":49.32,"v":4251100},{"d":"2012-07-30","o":49.17,"h":49.92,"l":48.88,"c":49.81,"v":2108800},{"d":"2012-07-31","o":49.73,"h":49.95,"l":49.11,"c":49.2,"v":1782200},{"d":"2012-08-01","o":49.53,"h":49.94,"l":48.47,"c":49.53,"v":1760800},{"d":"2012-08-02","o":49.08,"h":49.47,"l":48.75,"c":49.35,"v":1630800},{"d":"2012-08-03","o":50,"h":50.76,"l":49.78,"c":50.49,"v":2811000},{"d":"2012-08-06","o":50.48,"h":50.72,"l":50.2,"c":50.33,"v":1799700},{"d":"2012-08-07","o":50.47,"h":51,"l":50.41,"c":50.8,"v":2028800},{"d":"2012-08-08","o":50.71,"h":51.6,"l":50.43,"c":51.3,"v":3252400},{"d":"2012-08-09","o":51.17,"h":51.79,"l":51.17,"c":51.45,"v":1482200},{"d":"2012-08-10","o":51.44,"h":51.9,"l":51.23,"c":51.83,"v":1792600},{"d":"2012-08-13","o":51.6,"h":52,"l":51.34,"c":51.9,"v":1290500},{"d":"2012-08-14","o":52,"h":52.41,"l":51.91,"c":52.24,"v":1671700},{"d":"2012-08-15","o":52.28,"h":52.75,"l":52.18,"c":52.5,"v":1616100},{"d":"2012-08-16","o":52.45,"h":53.06,"l":52.33,"c":53.05,"v":1561800},{"d":"2012-08-17","o":53.25,"h":53.35,"l":53.05,"c":53.29,"v":1455900},{"d":"2012-08-20","o":53.16,"h":53.23,"l":52.81,"c":53.08,"v":1332000},{"d":"2012-08-21","o":53.09,"h":53.24,"l":52.53,"c":52.63,"v":1459900},{"d":"2012-08-22","o":52.56,"h":52.97,"l":52.41,"c":52.72,"v":1022500},{"d":"2012-08-23","o":52.53,"h":52.81,"l":52.12,"c":52.14,"v":1182600},{"d":"2012-08-24","o":52.16,"h":52.59,"l":52.08,"c":52.37,"v":1303900},{"d":"2012-08-27","o":52.45,"h":52.45,"l":52.06,"c":52.18,"v":1082600},{"d":"2012-08-28","o":52.15,"h":52.45,"l":51.81,"c":52.14,"v":1309400},{"d":"2012-08-29","o":52.26,"h":52.38,"l":51.99,"c":52.02,"v":1012300},{"d":"2012-08-30","o":51.74,"h":51.95,"l":51.57,"c":51.71,"v":1047400},{"d":"2012-08-31","o":51.89,"h":52.15,"l":51.6,"c":51.96,"v":1053800},{"d":"2012-09-04","o":51.83,"h":52.11,"l":51.52,"c":51.78,"v":991300},{"d":"2012-09-05","o":51.68,"h":51.73,"l":51.42,"c":51.47,"v":1298500},{"d":"2012-09-06","o":51.78,"h":52.22,"l":51.54,"c":52.17,"v":1637800},{"d":"2012-09-07","o":52.28,"h":52.28,"l":51.74,"c":51.96,"v":1930700},{"d":"2012-09-10","o":51.82,"h":52.09,"l":51.59,"c":51.66,"v":1005400},{"d":"2012-09-11","o":51.59,"h":51.92,"l":51.49,"c":51.86,"v":894300},{"d":"2012-09-12","o":52,"h":52.26,"l":51.78,"c":51.9,"v":939300},{"d":"2012-09-13","o":51.81,"h":52.79,"l":51.73,"c":52.57,"v":1816200},{"d":"2012-09-14","o":52.89,"h":53.19,"l":52.47,"c":53.1,"v":1791800},{"d":"2012-09-17","o":53.09,"h":53.25,"l":52.56,"c":52.75,"v":1404000},{"d":"2012-09-18","o":52.75,"h":53.02,"l":52.53,"c":52.83,"v":1296700},{"d":"2012-09-19","o":52.78,"h":52.9,"l":52.51,"c":52.65,"v":976300},{"d":"2012-09-20","o":52.28,"h":52.64,"l":52.04,"c":52.62,"v":925400},{"d":"2012-09-21","o":52.74,"h":52.86,"l":52.62,"c":52.68,"v":1388400},{"d":"2012-09-24","o":52.26,"h":52.64,"l":52.2,"c":52.41,"v":1319300},{"d":"2012-09-25","o":52.51,"h":52.72,"l":51.89,"c":51.89,"v":1147300},{"d":"2012-09-26","o":51.89,"h":52.24,"l":51.74,"c":51.75,"v":724900},{"d":"2012-09-27","o":52.03,"h":52.56,"l":51.88,"c":52.48,"v":1180000},{"d":"2012-09-28","o":52.25,"h":52.46,"l":51.84,"c":52.29,"v":1056300},{"d":"2012-10-01","o":52.64,"h":53.39,"l":52.62,"c":53.29,"v":1660700},{"d":"2012-10-02","o":53.33,"h":53.47,"l":52.97,"c":53.13,"v":1705900},{"d":"2012-10-03","o":53.17,"h":53.38,"l":52.94,"c":53.29,"v":1187800},{"d":"2012-10-04","o":53.5,"h":53.86,"l":53.42,"c":53.71,"v":1301500},{"d":"2012-10-05","o":53.95,"h":54.29,"l":53.91,"c":54.13,"v":1271600},{"d":"2012-10-08","o":54.1,"h":54.18,"l":53.8,"c":53.89,"v":917700},{"d":"2012-10-09","o":53.9,"h":54.06,"l":53.34,"c":53.36,"v":677200},{"d":"2012-10-10","o":53.42,"h":53.42,"l":52.81,"c":52.9,"v":886300},{"d":"2012-10-11","o":53.01,"h":53.43,"l":52.87,"c":53.16,"v":1115500},{"d":"2012-10-12","o":54.1,"h":54.2,"l":53.08,"c":53.19,"v":1922300},{"d":"2012-10-15","o":53.25,"h":53.5,"l":53.01,"c":53.32,"v":957100},{"d":"2012-10-16","o":53.77,"h":53.81,"l":53.38,"c":53.48,"v":1421900},{"d":"2012-10-17","o":53.79,"h":54.2,"l":53.64,"c":54.11,"v":930100},{"d":"2012-10-18","o":54.02,"h":54.29,"l":53.49,"c":53.61,"v":1155500},{"d":"2012-10-19","o":53.34,"h":53.38,"l":52.44,"c":52.55,"v":1484800},{"d":"2012-10-22","o":52.55,"h":52.71,"l":52.22,"c":52.7,"v":1502000},{"d":"2012-10-23","o":52.17,"h":52.4,"l":51.78,"c":52.27,"v":1030000},{"d":"2012-10-24","o":52.4,"h":52.52,"l":51.92,"c":52.08,"v":1149400},{"d":"2012-10-25","o":52.39,"h":52.76,"l":52.15,"c":52.35,"v":1480000},{"d":"2012-10-26","o":52.74,"h":54.06,"l":52.62,"c":53.84,"v":2112700},{"d":"2012-10-31","o":54.5,"h":54.6,"l":53.61,"c":53.95,"v":1957300},{"d":"2012-11-01","o":53.94,"h":54.83,"l":53.58,"c":54.8,"v":1807800},{"d":"2012-11-02","o":55,"h":55.41,"l":54.62,"c":54.88,"v":1954300},{"d":"2012-11-05","o":54.61,"h":55.28,"l":54.54,"c":55.08,"v":1216500},{"d":"2012-11-06","o":55.15,"h":56.36,"l":55.12,"c":56.3,"v":2289900},{"d":"2012-11-07","o":55.72,"h":55.97,"l":54.75,"c":55.49,"v":2110900},{"d":"2012-11-08","o":55.36,"h":55.8,"l":55.02,"c":55.2,"v":1556100},{"d":"2012-11-09","o":55.01,"h":55.95,"l":54.92,"c":55.63,"v":1519700},{"d":"2012-11-12","o":55.61,"h":56.2,"l":55.25,"c":56.01,"v":1185600},{"d":"2012-11-13","o":55.76,"h":56.67,"l":55.62,"c":56.17,"v":1952900},{"d":"2012-11-14","o":56.29,"h":56.81,"l":55.76,"c":55.89,"v":1756800},{"d":"2012-11-15","o":56.02,"h":56.1,"l":55.52,"c":55.96,"v":2117600},{"d":"2012-11-16","o":56,"h":56.19,"l":55.64,"c":56.19,"v":4519500},{"d":"2012-11-19","o":56.57,"h":56.6,"l":56.12,"c":56.35,"v":2439700},{"d":"2012-11-20","o":55.91,"h":56.95,"l":55.73,"c":56.95,"v":2428800},{"d":"2012-11-21","o":56.88,"h":57.3,"l":56.61,"c":57.24,"v":1237600},{"d":"2012-11-23","o":57.44,"h":57.85,"l":57.36,"c":57.74,"v":788300},{"d":"2012-11-26","o":57.42,"h":57.92,"l":57.19,"c":57.2,"v":1884400},{"d":"2012-11-27","o":57.13,"h":57.13,"l":56.19,"c":56.45,"v":2933700},{"d":"2012-11-28","o":56.14,"h":56.96,"l":55.82,"c":56.87,"v":2131400},{"d":"2012-11-29","o":57.12,"h":57.2,"l":56.58,"c":56.86,"v":1931200},{"d":"2012-11-30","o":56.78,"h":57.28,"l":56.77,"c":56.8,"v":3420000},{"d":"2012-12-03","o":56.91,"h":57.25,"l":56.65,"c":56.73,"v":2042400},{"d":"2012-12-04","o":56.73,"h":57.02,"l":56.48,"c":56.71,"v":1000900},{"d":"2012-12-05","o":56.74,"h":56.97,"l":56.46,"c":56.65,"v":1823600},{"d":"2012-12-06","o":56.82,"h":56.86,"l":56.47,"c":56.81,"v":1623800},{"d":"2012-12-07","o":56.89,"h":57.08,"l":56.52,"c":56.6,"v":1350500},{"d":"2012-12-10","o":56.42,"h":56.76,"l":56.4,"c":56.4,"v":1327700},{"d":"2012-12-11","o":56.49,"h":56.84,"l":56.37,"c":56.5,"v":1444300},{"d":"2012-12-12","o":56.65,"h":56.95,"l":56.4,"c":56.45,"v":1865900},{"d":"2012-12-13","o":56.36,"h":56.96,"l":56.3,"c":56.42,"v":1255600},{"d":"2012-12-14","o":56.25,"h":56.4,"l":55.89,"c":56.2,"v":1314100},{"d":"2012-12-17","o":56.49,"h":57.09,"l":56.39,"c":57.06,"v":1097000},{"d":"2012-12-18","o":57.18,"h":57.18,"l":56.59,"c":56.8,"v":2291400},{"d":"2012-12-19","o":56.83,"h":56.99,"l":56.59,"c":56.59,"v":1379100},{"d":"2012-12-20","o":56.65,"h":57.07,"l":56.51,"c":57.06,"v":1778800},{"d":"2012-12-21","o":56.21,"h":56.77,"l":56.21,"c":56.63,"v":2439400},{"d":"2012-12-24","o":56.39,"h":56.66,"l":56.13,"c":56.63,"v":446800},{"d":"2012-12-26","o":56.72,"h":56.91,"l":56.6,"c":56.61,"v":963300},{"d":"2012-12-27","o":56.66,"h":56.68,"l":55.58,"c":56.18,"v":1217800},{"d":"2012-12-28","o":55.82,"h":56.21,"l":55.48,"c":55.5,"v":1062800},{"d":"2012-12-31","o":55.37,"h":55.67,"l":55,"c":55.61,"v":2205400},{"d":"2013-01-02","o":56.25,"h":57.43,"l":55.98,"c":57.43,"v":2398300},{"d":"2013-01-03","o":57.38,"h":57.38,"l":56.98,"c":57.11,"v":1505300},{"d":"2013-01-04","o":57.26,"h":57.42,"l":57.03,"c":57.13,"v":1569500},{"d":"2013-01-07","o":57.03,"h":57.04,"l":56.73,"c":56.8,"v":953500},{"d":"2013-01-08","o":56.73,"h":56.87,"l":56.54,"c":56.62,"v":704000},{"d":"2013-01-09","o":56.71,"h":56.89,"l":56.59,"c":56.79,"v":723700},{"d":"2013-01-10","o":57.03,"h":58.08,"l":56.98,"c":58.08,"v":1840900},{"d":"2013-01-11","o":58.21,"h":58.21,"l":57.56,"c":57.75,"v":775000},{"d":"2013-01-14","o":56.85,"h":57.44,"l":56.85,"c":57.36,"v":959800},{"d":"2013-01-15","o":57.13,"h":57.62,"l":56.99,"c":57.54,"v":723500},{"d":"2013-01-16","o":57.5,"h":57.62,"l":57.1,"c":57.14,"v":1040300},{"d":"2013-01-17","o":57.21,"h":57.37,"l":56.93,"c":57.15,"v":1316300},{"d":"2013-01-18","o":57.2,"h":57.31,"l":56.97,"c":57.11,"v":2019300},{"d":"2013-01-22","o":57.15,"h":58.09,"l":57.15,"c":57.97,"v":1961700},{"d":"2013-01-23","o":57.83,"h":57.95,"l":57.67,"c":57.81,"v":1430700},{"d":"2013-01-24","o":57.94,"h":58.43,"l":57.86,"c":58.21,"v":1824300},{"d":"2013-01-25","o":58.23,"h":58.38,"l":57.57,"c":57.62,"v":1555900},{"d":"2013-01-28","o":57.79,"h":57.8,"l":57.23,"c":57.47,"v":1215800},{"d":"2013-01-29","o":57.33,"h":57.75,"l":57.3,"c":57.62,"v":1704700},{"d":"2013-01-30","o":57.49,"h":57.93,"l":57.16,"c":57.72,"v":1415600},{"d":"2013-01-31","o":57.57,"h":57.98,"l":57.37,"c":57.74,"v":2599500},{"d":"2013-02-01","o":58.56,"h":58.56,"l":55.97,"c":56.13,"v":4126500},{"d":"2013-02-04","o":55.46,"h":55.58,"l":54.83,"c":54.9,"v":2907200},{"d":"2013-02-05","o":55.09,"h":55.77,"l":54.65,"c":55.74,"v":3289800},{"d":"2013-02-06","o":55.48,"h":55.7,"l":55.3,"c":55.68,"v":1917300},{"d":"2013-02-07","o":55.66,"h":56.06,"l":55.47,"c":56.01,"v":2294300},{"d":"2013-02-08","o":56.01,"h":56.56,"l":55.88,"c":56.53,"v":2068800},{"d":"2013-02-11","o":56.47,"h":56.72,"l":56.2,"c":56.66,"v":1656500},{"d":"2013-02-12","o":56.62,"h":56.82,"l":56.34,"c":56.7,"v":2702800},{"d":"2013-02-13","o":56.76,"h":57.44,"l":56.5,"c":57.28,"v":1383000},{"d":"2013-02-14","o":57.18,"h":57.53,"l":57.05,"c":57.3,"v":1593400},{"d":"2013-02-15","o":57.29,"h":57.38,"l":56.82,"c":57,"v":2939500},{"d":"2013-02-19","o":57.1,"h":57.92,"l":57.1,"c":57.91,"v":2695500},{"d":"2013-02-20","o":58.02,"h":59.44,"l":58.01,"c":59.02,"v":3457800},{"d":"2013-02-21","o":58.81,"h":59.5,"l":58.6,"c":59.42,"v":3668200},{"d":"2013-02-22","o":59.6,"h":60.85,"l":59.39,"c":60.79,"v":3669100},{"d":"2013-02-25","o":60.9,"h":61.48,"l":59.45,"c":59.45,"v":2869400},{"d":"2013-02-26","o":60.32,"h":60.55,"l":59.2,"c":60.05,"v":3195400},{"d":"2013-02-27","o":60.2,"h":60.95,"l":59.97,"c":60.83,"v":2826100},{"d":"2013-02-28","o":60.93,"h":61.87,"l":60.71,"c":61.09,"v":3513300},{"d":"2013-03-01","o":60.8,"h":61.05,"l":60.3,"c":60.89,"v":2513600},{"d":"2013-03-04","o":60.4,"h":60.66,"l":59.86,"c":60.49,"v":2692700},{"d":"2013-03-05","o":60.82,"h":61.03,"l":60.71,"c":60.75,"v":1982600},{"d":"2013-03-06","o":61,"h":61,"l":60.28,"c":60.34,"v":1880500},{"d":"2013-03-07","o":60.35,"h":60.69,"l":60.06,"c":60.29,"v":4026000},{"d":"2013-03-08","o":60.62,"h":60.62,"l":59.99,"c":60.21,"v":6543800},{"d":"2013-03-11","o":60.2,"h":60.23,"l":59.88,"c":60.1,"v":3254600},{"d":"2013-03-12","o":60.05,"h":60.1,"l":59.56,"c":59.64,"v":2565500},{"d":"2013-03-13","o":59.83,"h":59.83,"l":59.48,"c":59.7,"v":2180300},{"d":"2013-03-14","o":59.73,"h":60.08,"l":59.71,"c":60.03,"v":2860500},{"d":"2013-03-15","o":59.67,"h":60.03,"l":59.55,"c":59.9,"v":2834200},{"d":"2013-03-18","o":59.21,"h":59.47,"l":58.81,"c":58.96,"v":4084200},{"d":"2013-03-19","o":59,"h":59.22,"l":58.66,"c":59.01,"v":3063800},{"d":"2013-03-20","o":59.05,"h":59.79,"l":58.97,"c":59.71,"v":4131700},{"d":"2013-03-21","o":59.48,"h":59.89,"l":59.38,"c":59.45,"v":2503900},{"d":"2013-03-22","o":59.64,"h":60.31,"l":59.56,"c":60.27,"v":1724700},{"d":"2013-03-25","o":60.46,"h":61.22,"l":60.19,"c":61.16,"v":2515900},{"d":"2013-03-26","o":61.41,"h":61.84,"l":61.1,"c":61.82,"v":1885000},{"d":"2013-03-27","o":61.36,"h":61.63,"l":61.05,"c":61.5,"v":1332200},{"d":"2013-03-28","o":61.6,"h":61.82,"l":61.4,"c":61.5,"v":1741500},{"d":"2013-04-01","o":61.35,"h":61.84,"l":60.97,"c":61.1,"v":1280500},{"d":"2013-04-02","o":61.39,"h":61.76,"l":61.24,"c":61.44,"v":984000},{"d":"2013-04-03","o":61.48,"h":61.65,"l":60.43,"c":60.45,"v":1565200},{"d":"2013-04-04","o":60.65,"h":61.08,"l":60.39,"c":60.67,"v":1038100},{"d":"2013-04-05","o":59.9,"h":60.31,"l":59.65,"c":60.27,"v":1270200},{"d":"2013-04-08","o":59.94,"h":60.63,"l":59.94,"c":60.61,"v":773400},{"d":"2013-04-09","o":60.71,"h":61.07,"l":60.33,"c":60.9,"v":1264400},{"d":"2013-04-10","o":61.07,"h":61.55,"l":60.84,"c":61.53,"v":1203500},{"d":"2013-04-11","o":61.59,"h":63.07,"l":61.59,"c":62.66,"v":2257800},{"d":"2013-04-12","o":62.44,"h":62.66,"l":62.13,"c":62.62,"v":847300},{"d":"2013-04-15","o":62.56,"h":62.75,"l":61.49,"c":61.49,"v":1630700},{"d":"2013-04-16","o":61.78,"h":62.16,"l":61.5,"c":62.11,"v":1501300},{"d":"2013-04-17","o":61.64,"h":61.87,"l":60.61,"c":60.67,"v":2470900},{"d":"2013-04-18","o":60.56,"h":60.86,"l":59.5,"c":59.67,"v":1940100},{"d":"2013-04-19","o":59.83,"h":60.21,"l":59.64,"c":60.15,"v":1910200},{"d":"2013-04-22","o":60.26,"h":60.81,"l":60.16,"c":60.6,"v":1503700},{"d":"2013-04-23","o":60.69,"h":61.16,"l":60.6,"c":61.13,"v":1463300},{"d":"2013-04-24","o":61.31,"h":61.72,"l":61.09,"c":61.16,"v":915500},{"d":"2013-04-25","o":61.23,"h":61.56,"l":61.16,"c":61.29,"v":1495400},{"d":"2013-04-26","o":61.11,"h":61.11,"l":58.48,"c":59,"v":3263900},{"d":"2013-04-29","o":59.07,"h":59.9,"l":58.84,"c":59.67,"v":1493800},{"d":"2013-04-30","o":59.61,"h":60.39,"l":59.45,"c":60.35,"v":2343400},{"d":"2013-05-01","o":60.38,"h":61.61,"l":60.21,"c":61.3,"v":2671000},{"d":"2013-05-02","o":61.38,"h":62.5,"l":61.06,"c":62.44,"v":2213400},{"d":"2013-05-03","o":62.94,"h":63.4,"l":62.71,"c":63.31,"v":1864900},{"d":"2013-05-06","o":63.15,"h":63.53,"l":63.06,"c":63.5,"v":2420900},{"d":"2013-05-07","o":63.5,"h":63.87,"l":63.33,"c":63.71,"v":1953200},{"d":"2013-05-08","o":63.77,"h":64.95,"l":63.67,"c":64.8,"v":2516200},{"d":"2013-05-09","o":64.76,"h":64.99,"l":64.37,"c":64.47,"v":2296200},{"d":"2013-05-10","o":64.49,"h":64.93,"l":64.3,"c":64.5,"v":1451700},{"d":"2013-05-13","o":64.28,"h":65.56,"l":64.28,"c":65.54,"v":1573600},{"d":"2013-05-14","o":65.42,"h":66.08,"l":65.38,"c":65.92,"v":1622400},{"d":"2013-05-15","o":65.78,"h":66.5,"l":65.7,"c":66.44,"v":1260300},{"d":"2013-05-16","o":66.19,"h":66.58,"l":66.11,"c":66.22,"v":1557900},{"d":"2013-05-17","o":66.46,"h":66.73,"l":66.19,"c":66.29,"v":1721700},{"d":"2013-05-20","o":66.17,"h":66.63,"l":65.83,"c":66.11,"v":1425900},{"d":"2013-05-21","o":65.89,"h":66.44,"l":65.89,"c":66.18,"v":1041300},{"d":"2013-05-22","o":66.12,"h":66.59,"l":65.56,"c":65.75,"v":1530900},{"d":"2013-05-23","o":65.09,"h":65.49,"l":64.76,"c":65.26,"v":1864000},{"d":"2013-05-24","o":65.04,"h":65.77,"l":64.85,"c":65.73,"v":1642700},{"d":"2013-05-28","o":66.1,"h":66.7,"l":65.94,"c":66.03,"v":1480200},{"d":"2013-05-29","o":65.59,"h":66.74,"l":65.24,"c":66.3,"v":2410600},{"d":"2013-05-30","o":66.29,"h":67.26,"l":66.17,"c":66.41,"v":1427600},{"d":"2013-05-31","o":65.88,"h":66.33,"l":63.64,"c":63.67,"v":4335000},{"d":"2013-06-03","o":63.69,"h":64.26,"l":62.94,"c":63.72,"v":2166100},{"d":"2013-06-04","o":63.74,"h":63.96,"l":62.9,"c":63.08,"v":1470000},{"d":"2013-06-05","o":63.02,"h":63.38,"l":62.74,"c":62.91,"v":1342800},{"d":"2013-06-06","o":62.94,"h":64.05,"l":62.64,"c":64.03,"v":1129500},{"d":"2013-06-07","o":64.73,"h":65.61,"l":64.54,"c":65.55,"v":1756100},{"d":"2013-06-10","o":65.61,"h":65.76,"l":64.93,"c":65.17,"v":1420400},{"d":"2013-06-11","o":64.7,"h":65.57,"l":64.03,"c":65.2,"v":1041900},{"d":"2013-06-12","o":65.61,"h":65.61,"l":64.81,"c":64.84,"v":941300},{"d":"2013-06-13","o":64.85,"h":65.72,"l":64.52,"c":65.53,"v":1287500},{"d":"2013-06-14","o":65.54,"h":65.7,"l":64.83,"c":64.89,"v":1113200},{"d":"2013-06-17","o":65.19,"h":65.73,"l":64.92,"c":65.38,"v":1377900},{"d":"2013-06-18","o":65.54,"h":65.7,"l":65.05,"c":65.63,"v":1238400},{"d":"2013-06-19","o":65.45,"h":65.68,"l":63.85,"c":63.89,"v":1433400},{"d":"2013-06-20","o":63.39,"h":63.82,"l":62.7,"c":62.86,"v":1356400},{"d":"2013-06-21","o":63.25,"h":63.58,"l":62.79,"c":63.26,"v":1434400},{"d":"2013-06-24","o":62.87,"h":63.22,"l":62.19,"c":62.84,"v":920200},{"d":"2013-06-25","o":63.27,"h":63.9,"l":63.21,"c":63.69,"v":1534000},{"d":"2013-06-26","o":64.18,"h":64.54,"l":63.76,"c":64.44,"v":1137100},{"d":"2013-06-27","o":64.74,"h":65,"l":64.61,"c":64.96,"v":764000},{"d":"2013-06-28","o":64.57,"h":64.74,"l":63.95,"c":64.35,"v":3201800},{"d":"2013-07-01","o":64.87,"h":65.61,"l":64.55,"c":65.36,"v":1097000},{"d":"2013-07-02","o":65.19,"h":65.92,"l":64.71,"c":65.09,"v":1248100},{"d":"2013-07-03","o":64.64,"h":64.94,"l":64.2,"c":64.61,"v":457000},{"d":"2013-07-05","o":65.03,"h":65.66,"l":64.89,"c":65.66,"v":532100},{"d":"2013-07-08","o":65.76,"h":66.34,"l":65.06,"c":65.43,"v":1195300},{"d":"2013-07-09","o":65.88,"h":66.49,"l":65.14,"c":65.37,"v":1265200},{"d":"2013-07-10","o":65.28,"h":65.72,"l":65.04,"c":65.3,"v":1201400},{"d":"2013-07-11","o":66.19,"h":67.25,"l":66.1,"c":67.16,"v":735200},{"d":"2013-07-12","o":67.11,"h":67.25,"l":66.41,"c":67.02,"v":837600},{"d":"2013-07-15","o":66.94,"h":67.87,"l":66.78,"c":67.42,"v":1056100},{"d":"2013-07-16","o":67.5,"h":67.69,"l":66.73,"c":67.16,"v":1439200},{"d":"2013-07-17","o":67.45,"h":67.76,"l":66.9,"c":67.38,"v":649300},{"d":"2013-07-18","o":67.5,"h":67.95,"l":67.17,"c":67.51,"v":1127600},{"d":"2013-07-19","o":67.5,"h":67.6,"l":67.05,"c":67.48,"v":1248600},{"d":"2013-07-22","o":67.5,"h":67.74,"l":67.38,"c":67.51,"v":809700},{"d":"2013-07-23","o":67.48,"h":67.63,"l":66.97,"c":67.06,"v":831700},{"d":"2013-07-24","o":67.15,"h":67.22,"l":66.72,"c":66.88,"v":1130700},{"d":"2013-07-25","o":66.45,"h":67.59,"l":66.41,"c":67.55,"v":1252400},{"d":"2013-07-26","o":67.09,"h":67.53,"l":66.12,"c":67.53,"v":1128300},{"d":"2013-07-29","o":67.47,"h":67.47,"l":66.34,"c":66.53,"v":901700},{"d":"2013-07-30","o":66.8,"h":67.68,"l":66.67,"c":67.42,"v":1315600},{"d":"2013-07-31","o":67.65,"h":68.28,"l":67.4,"c":67.5,"v":1713400},{"d":"2013-08-01","o":67.87,"h":69.59,"l":67.87,"c":68.65,"v":2535400},{"d":"2013-08-02","o":68.63,"h":69.15,"l":68.23,"c":69.08,"v":1489100},{"d":"2013-08-05","o":68.85,"h":69.08,"l":68.55,"c":68.93,"v":1090500},{"d":"2013-08-06","o":68.69,"h":69.23,"l":68.45,"c":68.97,"v":1901200},{"d":"2013-08-07","o":68.72,"h":68.95,"l":68.35,"c":68.64,"v":1071000},{"d":"2013-08-08","o":68.95,"h":69.3,"l":68.78,"c":69.02,"v":1400100},{"d":"2013-08-09","o":68.32,"h":69.31,"l":68.32,"c":69.08,"v":1300600},{"d":"2013-08-12","o":68.7,"h":69.16,"l":68,"c":68.15,"v":1496700},{"d":"2013-08-13","o":68.35,"h":69.04,"l":68.27,"c":68.85,"v":1206700},{"d":"2013-08-14","o":68.76,"h":69.17,"l":68.4,"c":68.84,"v":1208100},{"d":"2013-08-15","o":68.3,"h":68.61,"l":67.87,"c":68.03,"v":1518700},{"d":"2013-08-16","o":67.95,"h":68.71,"l":67.9,"c":68.39,"v":2937500},{"d":"2013-08-19","o":68.14,"h":69.11,"l":68.14,"c":68.53,"v":1443700},{"d":"2013-08-20","o":68.5,"h":68.81,"l":68.25,"c":68.51,"v":2070400},{"d":"2013-08-21","o":68.37,"h":68.57,"l":67.77,"c":68.02,"v":1496300},{"d":"2013-08-22","o":68.09,"h":68.79,"l":68.07,"c":68.6,"v":1438900},{"d":"2013-08-23","o":68.6,"h":68.72,"l":68.38,"c":68.5,"v":1269000},{"d":"2013-08-26","o":68.43,"h":68.66,"l":67.72,"c":67.76,"v":1810800},{"d":"2013-08-27","o":67.07,"h":67.32,"l":66.22,"c":66.26,"v":1492900},{"d":"2013-08-28","o":66.22,"h":67.56,"l":66.08,"c":66.95,"v":1805200},{"d":"2013-08-29","o":66.66,"h":67.56,"l":66.6,"c":66.93,"v":1177300},{"d":"2013-08-30","o":66.97,"h":67,"l":66.12,"c":66.38,"v":866100},{"d":"2013-09-03","o":67.17,"h":67.49,"l":66.26,"c":66.69,"v":661800},{"d":"2013-09-04","o":66.77,"h":66.94,"l":66.34,"c":66.55,"v":947100},{"d":"2013-09-05","o":66.44,"h":67.04,"l":66.27,"c":66.73,"v":853300},{"d":"2013-09-06","o":66.79,"h":67.03,"l":65.91,"c":66.49,"v":917200},{"d":"2013-09-09","o":66.82,"h":67.7,"l":66.61,"c":67.7,"v":808000},{"d":"2013-09-10","o":68.2,"h":68.65,"l":68.02,"c":68.65,"v":1275600},{"d":"2013-09-11","o":68.5,"h":68.77,"l":68.27,"c":68.51,"v":1234800},{"d":"2013-09-12","o":68.4,"h":68.63,"l":68.17,"c":68.41,"v":1076100},{"d":"2013-09-13","o":68.5,"h":68.89,"l":68.27,"c":68.52,"v":1037000},{"d":"2013-09-16","o":69.12,"h":69.44,"l":68.51,"c":69.11,"v":2246000},{"d":"2013-09-17","o":69.25,"h":70.08,"l":69.24,"c":70.01,"v":1502600},{"d":"2013-09-18","o":70.17,"h":73.96,"l":70.06,"c":73.95,"v":4088000},{"d":"2013-09-19","o":73.93,"h":75.93,"l":73.93,"c":75.14,"v":4256900},{"d":"2013-09-20","o":75.16,"h":76.06,"l":74.93,"c":75.52,"v":4066600},{"d":"2013-09-23","o":75.35,"h":76.22,"l":75.08,"c":75.53,"v":2087100},{"d":"2013-09-24","o":75.55,"h":76.3,"l":75.2,"c":76.02,"v":1860600},{"d":"2013-09-25","o":76.04,"h":76.28,"l":75.15,"c":75.5,"v":1590100},{"d":"2013-09-26","o":75.61,"h":76.03,"l":75.24,"c":75.42,"v":1299600},{"d":"2013-09-27","o":75.35,"h":75.56,"l":74.94,"c":75.07,"v":1476200},{"d":"2013-09-30","o":74.48,"h":74.86,"l":74.22,"c":74.44,"v":2104800},{"d":"2013-10-01","o":74.63,"h":74.72,"l":73.26,"c":73.65,"v":6392100},{"d":"2013-10-02","o":73.33,"h":73.83,"l":72.59,"c":73.63,"v":1960500},{"d":"2013-10-03","o":73.6,"h":73.62,"l":72.44,"c":72.72,"v":2194800},{"d":"2013-10-04","o":72.69,"h":73.03,"l":72.28,"c":72.83,"v":2482500},{"d":"2013-10-07","o":72.09,"h":72.63,"l":72.03,"c":72.15,"v":1046500},{"d":"2013-10-08","o":72.15,"h":72.38,"l":71.36,"c":71.38,"v":1291000},{"d":"2013-10-09","o":71.48,"h":71.68,"l":70.72,"c":71.25,"v":1418000},{"d":"2013-10-10","o":71.9,"h":73.01,"l":71.9,"c":72.93,"v":2814800},{"d":"2013-10-11","o":72.99,"h":73.24,"l":72.81,"c":73.1,"v":1929100},{"d":"2013-10-14","o":72.92,"h":73.71,"l":72.65,"c":73.69,"v":1428300},{"d":"2013-10-15","o":73.41,"h":73.9,"l":72.56,"c":72.63,"v":2317100},{"d":"2013-10-16","o":73.11,"h":73.95,"l":73.07,"c":73.85,"v":2362300},{"d":"2013-10-17","o":73.6,"h":74.49,"l":73.33,"c":74.2,"v":2529200},{"d":"2013-10-18","o":74.45,"h":75.55,"l":74.12,"c":75.39,"v":2481300},{"d":"2013-10-21","o":75.3,"h":75.43,"l":74.85,"c":75.1,"v":820700},{"d":"2013-10-22","o":75.42,"h":76.52,"l":75.37,"c":76.36,"v":2594500},{"d":"2013-10-23","o":75.94,"h":75.99,"l":75.54,"c":75.85,"v":1594100},{"d":"2013-10-24","o":76.15,"h":76.9,"l":75.45,"c":75.58,"v":2730100},{"d":"2013-10-25","o":75.19,"h":78.75,"l":74.6,"c":77.54,"v":4473000},{"d":"2013-10-28","o":77.59,"h":78.4,"l":77.55,"c":78.07,"v":2067100},{"d":"2013-10-29","o":78.14,"h":79.74,"l":77.99,"c":79.71,"v":3496100},{"d":"2013-10-30","o":79.49,"h":80.42,"l":78.51,"c":80.24,"v":3859300},{"d":"2013-10-31","o":80.12,"h":80.15,"l":79.08,"c":79.09,"v":2230800},{"d":"2013-11-01","o":79.38,"h":79.45,"l":78.44,"c":78.77,"v":1640200},{"d":"2013-11-04","o":78.88,"h":78.99,"l":77.79,"c":78.62,"v":1542400},{"d":"2013-11-05","o":78.49,"h":79.08,"l":78.32,"c":78.69,"v":1947900},{"d":"2013-11-06","o":79.15,"h":80.07,"l":78.74,"c":80.05,"v":1835900},{"d":"2013-11-07","o":80.21,"h":80.22,"l":79.38,"c":79.43,"v":2007600},{"d":"2013-11-08","o":79.39,"h":80.63,"l":79.23,"c":80.6,"v":1779400},{"d":"2013-11-11","o":80.62,"h":81.73,"l":80.56,"c":81.7,"v":1384100},{"d":"2013-11-12","o":81.26,"h":81.44,"l":80.32,"c":80.57,"v":933600},{"d":"2013-11-13","o":79.15,"h":80.18,"l":79.15,"c":80.17,"v":2130300},{"d":"2013-11-14","o":80.41,"h":81.32,"l":80.2,"c":80.81,"v":1336700},{"d":"2013-11-15","o":80.72,"h":81.58,"l":80.61,"c":81.58,"v":2342900},{"d":"2013-11-18","o":81.6,"h":81.82,"l":81.02,"c":81.17,"v":855300},{"d":"2013-11-19","o":81.25,"h":81.82,"l":80.36,"c":80.53,"v":1388500},{"d":"2013-11-20","o":80.87,"h":81.29,"l":80.17,"c":80.43,"v":1028100},{"d":"2013-11-21","o":80.66,"h":81.52,"l":80.64,"c":81.38,"v":1077200},{"d":"2013-11-22","o":81.68,"h":82.55,"l":81.02,"c":82.55,"v":1499000},{"d":"2013-11-25","o":82.5,"h":82.5,"l":81.3,"c":81.37,"v":1225600},{"d":"2013-11-26","o":81.56,"h":82.3,"l":81.29,"c":81.87,"v":1898600},{"d":"2013-11-27","o":81.89,"h":82.37,"l":81.73,"c":82.29,"v":1055800},{"d":"2013-11-29","o":82.21,"h":82.42,"l":81.54,"c":81.64,"v":432600},{"d":"2013-12-02","o":81.55,"h":82.53,"l":81.22,"c":81.86,"v":1072100},{"d":"2013-12-03","o":81.61,"h":82.55,"l":81.56,"c":81.88,"v":1239300},{"d":"2013-12-04","o":81.55,"h":82.17,"l":81.04,"c":81.47,"v":1149300},{"d":"2013-12-05","o":81.13,"h":81.72,"l":81.02,"c":81.46,"v":1076700},{"d":"2013-12-06","o":82.56,"h":82.95,"l":82.33,"c":82.75,"v":1226900},{"d":"2013-12-09","o":82.61,"h":83.34,"l":82.38,"c":82.9,"v":1176700},{"d":"2013-12-10","o":82.3,"h":83.28,"l":82.23,"c":83.07,"v":1359900},{"d":"2013-12-11","o":82.87,"h":83.24,"l":81.59,"c":81.75,"v":1382800},{"d":"2013-12-12","o":81.52,"h":82.28,"l":81.52,"c":81.9,"v":1300400},{"d":"2013-12-13","o":82.04,"h":82.39,"l":81.43,"c":81.61,"v":783600},{"d":"2013-12-16","o":81.89,"h":82.33,"l":81.46,"c":81.85,"v":1216200},{"d":"2013-12-17","o":82.06,"h":82.34,"l":81.36,"c":81.82,"v":1297300},{"d":"2013-12-18","o":82,"h":84.06,"l":81.74,"c":83.93,"v":2070300},{"d":"2013-12-19","o":83.51,"h":83.67,"l":82.17,"c":83.09,"v":1721000},{"d":"2013-12-20","o":83.4,"h":83.72,"l":82.92,"c":82.94,"v":2458400},{"d":"2013-12-23","o":83.34,"h":83.55,"l":82.3,"c":82.68,"v":1183100},{"d":"2013-12-24","o":82.68,"h":83.8,"l":82.66,"c":83.62,"v":584700},{"d":"2013-12-26","o":83.65,"h":84,"l":82.97,"c":83.47,"v":937400},{"d":"2013-12-27","o":83.89,"h":84,"l":82.93,"c":83.41,"v":1084600},{"d":"2013-12-30","o":83.13,"h":83.87,"l":83.09,"c":83.25,"v":1540300},{"d":"2013-12-31","o":83.56,"h":84.33,"l":83.53,"c":83.89,"v":970500},{"d":"2014-01-02","o":83.36,"h":83.7,"l":82.26,"c":82.36,"v":1209200},{"d":"2014-01-03","o":82.69,"h":82.98,"l":82.34,"c":82.6,"v":860400},{"d":"2014-01-06","o":83.02,"h":83.21,"l":81.72,"c":81.74,"v":1214100},{"d":"2014-01-07","o":82.34,"h":82.66,"l":82.11,"c":82.3,"v":1474200},{"d":"2014-01-08","o":82.12,"h":82.22,"l":81.51,"c":81.9,"v":1880600},{"d":"2014-01-09","o":82.15,"h":83.75,"l":82.15,"c":83.65,"v":1372100},{"d":"2014-01-10","o":83.67,"h":83.72,"l":82.26,"c":82.52,"v":1081900},{"d":"2014-01-13","o":82.15,"h":82.45,"l":80.68,"c":80.92,"v":1370400},{"d":"2014-01-14","o":81.37,"h":82.98,"l":81.04,"c":82.91,"v":1259600},{"d":"2014-01-15","o":83,"h":83.42,"l":82.83,"c":83.4,"v":1161500},{"d":"2014-01-16","o":83.15,"h":84.04,"l":82.98,"c":84.02,"v":891800},{"d":"2014-01-17","o":84.42,"h":84.51,"l":83.98,"c":84.15,"v":961600},{"d":"2014-01-21","o":84.35,"h":84.63,"l":83.44,"c":83.7,"v":1128100},{"d":"2014-01-22","o":83.7,"h":83.96,"l":82.28,"c":82.76,"v":2078600},{"d":"2014-01-23","o":82.01,"h":82.06,"l":80.64,"c":81.29,"v":1805300},{"d":"2014-01-24","o":80.6,"h":80.91,"l":78.41,"c":78.41,"v":1899100},{"d":"2014-01-27","o":78.67,"h":80.1,"l":78.49,"c":78.93,"v":2021500},{"d":"2014-01-28","o":79.18,"h":80.36,"l":79.18,"c":80.08,"v":1192700},{"d":"2014-01-29","o":79.51,"h":80.33,"l":79.32,"c":79.55,"v":2565800},{"d":"2014-01-30","o":80.03,"h":80.75,"l":79.61,"c":80.74,"v":2000400},{"d":"2014-01-31","o":79.23,"h":80.88,"l":77.85,"c":80.46,"v":1937100},{"d":"2014-02-03","o":80.19,"h":80.46,"l":76.81,"c":76.88,"v":2763500},{"d":"2014-02-04","o":77.31,"h":77.71,"l":76.74,"c":77.4,"v":2108200},{"d":"2014-02-05","o":77.21,"h":77.86,"l":76.98,"c":77.47,"v":1791000},{"d":"2014-02-06","o":77.6,"h":77.98,"l":76.49,"c":77.33,"v":1940000},{"d":"2014-02-07","o":78.19,"h":81.2,"l":77.9,"c":81.02,"v":2565700},{"d":"2014-02-10","o":80.91,"h":81.72,"l":80.54,"c":81.65,"v":1596500},{"d":"2014-02-11","o":81.25,"h":83.63,"l":80.93,"c":83.18,"v":2672800},{"d":"2014-02-12","o":83.07,"h":84.12,"l":82.99,"c":83.43,"v":1436800},{"d":"2014-02-13","o":82.68,"h":84.41,"l":82.65,"c":84.32,"v":1622100},{"d":"2014-02-14","o":84.02,"h":85.42,"l":83.95,"c":85.23,"v":1584000},{"d":"2014-02-18","o":84.24,"h":85.84,"l":83.25,"c":85.16,"v":1836700},{"d":"2014-02-19","o":85.03,"h":85.69,"l":84.41,"c":84.78,"v":1666500},{"d":"2014-02-20","o":84.51,"h":85.8,"l":84.25,"c":85.41,"v":1624500},{"d":"2014-02-21","o":85.56,"h":86.45,"l":85.43,"c":86.22,"v":2023600},{"d":"2014-02-24","o":85.86,"h":87.27,"l":85.86,"c":86.68,"v":1800200},{"d":"2014-02-25","o":86.41,"h":86.78,"l":85.95,"c":86.16,"v":1548100},{"d":"2014-02-26","o":86.21,"h":86.33,"l":85.22,"c":85.33,"v":1788200},{"d":"2014-02-27","o":85.6,"h":86.54,"l":85.36,"c":85.76,"v":2369100},{"d":"2014-02-28","o":85.75,"h":85.95,"l":84.87,"c":85.6,"v":3064700},{"d":"2014-03-03","o":84.86,"h":85.07,"l":84.08,"c":84.63,"v":1082800},{"d":"2014-03-04","o":85.59,"h":86.11,"l":85.34,"c":85.7,"v":1439200},{"d":"2014-03-05","o":86.12,"h":86.17,"l":85.43,"c":85.88,"v":1406900},{"d":"2014-03-06","o":86.13,"h":86.74,"l":85.77,"c":86.56,"v":1473300},{"d":"2014-03-07","o":86.99,"h":87.45,"l":86.53,"c":86.95,"v":967000},{"d":"2014-03-10","o":86.72,"h":87.19,"l":86.15,"c":86.67,"v":1030500},{"d":"2014-03-11","o":86.98,"h":87.39,"l":86.06,"c":86.29,"v":1603400},{"d":"2014-03-12","o":85.69,"h":86.33,"l":85.31,"c":85.52,"v":1587400},{"d":"2014-03-13","o":85.52,"h":85.78,"l":83.18,"c":83.2,"v":3130000},{"d":"2014-03-14","o":83.1,"h":84.17,"l":83.08,"c":83.42,"v":1531300},{"d":"2014-03-17","o":83.27,"h":84.65,"l":83.07,"c":84.57,"v":1191400},{"d":"2014-03-18","o":84.71,"h":85.57,"l":84.32,"c":85.54,"v":989800},{"d":"2014-03-19","o":85.5,"h":85.52,"l":84.16,"c":84.23,"v":1282100},{"d":"2014-03-20","o":84.03,"h":85.44,"l":83.49,"c":85.42,"v":1007600},{"d":"2014-03-21","o":86.24,"h":86.25,"l":85.25,"c":85.86,"v":1973700},{"d":"2014-03-24","o":86.03,"h":86.34,"l":84.24,"c":84.24,"v":1313400},{"d":"2014-03-25","o":84.74,"h":84.97,"l":83.51,"c":83.9,"v":1112700},{"d":"2014-03-26","o":84.18,"h":84.4,"l":82.99,"c":83,"v":943500},{"d":"2014-03-27","o":82.67,"h":83.06,"l":82.12,"c":82.45,"v":988200},{"d":"2014-03-28","o":82.61,"h":83.64,"l":82.28,"c":82.62,"v":939600},{"d":"2014-03-31","o":83.25,"h":84.34,"l":83.25,"c":84.28,"v":1494700},{"d":"2014-04-01","o":84.58,"h":84.95,"l":84.18,"c":84.8,"v":898200},{"d":"2014-04-02","o":84.77,"h":85.05,"l":84.35,"c":84.49,"v":756300},{"d":"2014-04-03","o":84.78,"h":84.9,"l":83.93,"c":84.22,"v":748700},{"d":"2014-04-04","o":84.77,"h":84.92,"l":82.55,"c":82.62,"v":1085300},{"d":"2014-04-07","o":82.47,"h":82.6,"l":80.98,"c":81.12,"v":1365800},{"d":"2014-04-08","o":81.07,"h":81.84,"l":80.76,"c":81.2,"v":1201700},{"d":"2014-04-09","o":81.57,"h":82.7,"l":80.97,"c":82.6,"v":1207700},{"d":"2014-04-10","o":82.58,"h":82.77,"l":79.63,"c":79.88,"v":1865200},{"d":"2014-04-11","o":78.78,"h":80.12,"l":78.6,"c":79.43,"v":2114600},{"d":"2014-04-14","o":79.97,"h":81.23,"l":79.7,"c":80.44,"v":1042900},{"d":"2014-04-15","o":80.47,"h":81.28,"l":79.72,"c":81.25,"v":1160000},{"d":"2014-04-16","o":81.97,"h":82.48,"l":81.58,"c":82.36,"v":1078300},{"d":"2014-04-17","o":82.48,"h":82.48,"l":81.79,"c":82.14,"v":1046400},{"d":"2014-04-21","o":82.19,"h":82.47,"l":81.72,"c":82.03,"v":699300},{"d":"2014-04-22","o":82,"h":82.54,"l":81.6,"c":82.24,"v":684000},{"d":"2014-04-23","o":82.08,"h":82.49,"l":81.92,"c":82.06,"v":939400},{"d":"2014-04-24","o":82.48,"h":82.55,"l":81.46,"c":82.19,"v":1466800},{"d":"2014-04-25","o":82.14,"h":86.29,"l":81.68,"c":84.95,"v":2809000},{"d":"2014-04-28","o":85.53,"h":85.94,"l":83.55,"c":84.25,"v":1913500},{"d":"2014-04-29","o":84.43,"h":85.36,"l":84.42,"c":84.66,"v":1546900},{"d":"2014-04-30","o":84.65,"h":85.19,"l":84.23,"c":84.88,"v":1987200},{"d":"2014-05-01","o":84.66,"h":85.95,"l":84.51,"c":85.39,"v":1388600},{"d":"2014-05-02","o":85.44,"h":85.86,"l":84.83,"c":85.04,"v":1419100},{"d":"2014-05-05","o":84.37,"h":85.42,"l":84.15,"c":85.15,"v":1279900},{"d":"2014-05-06","o":85.04,"h":85.49,"l":84.57,"c":84.76,"v":1336200},{"d":"2014-05-07","o":84.94,"h":86.82,"l":84.94,"c":86.36,"v":2021700},{"d":"2014-05-08","o":85.98,"h":86.77,"l":85.55,"c":85.68,"v":1097200},{"d":"2014-05-09","o":85.61,"h":85.86,"l":84.73,"c":85.53,"v":1668000},{"d":"2014-05-12","o":86,"h":86.49,"l":85.6,"c":86.22,"v":1284600},{"d":"2014-05-13","o":86.22,"h":86.9,"l":86,"c":86.44,"v":1146600},{"d":"2014-05-14","o":86.46,"h":86.48,"l":85.78,"c":85.92,"v":855600},{"d":"2014-05-15","o":85.44,"h":86.35,"l":84.8,"c":86.21,"v":1532900},{"d":"2014-05-16","o":86.16,"h":86.8,"l":85.42,"c":86.64,"v":1186900},{"d":"2014-05-19","o":86.32,"h":87.12,"l":86.24,"c":86.94,"v":1481300},{"d":"2014-05-20","o":86.91,"h":87.38,"l":86.38,"c":87.02,"v":1808900},{"d":"2014-05-21","o":87.3,"h":88.12,"l":87.04,"c":87.73,"v":2073100},{"d":"2014-05-22","o":87.36,"h":88.25,"l":87.28,"c":88.02,"v":1815800},{"d":"2014-05-23","o":87.97,"h":88.61,"l":87.76,"c":88.43,"v":1487800},{"d":"2014-05-27","o":88.5,"h":89.35,"l":88.45,"c":89.17,"v":1505900},{"d":"2014-05-28","o":89.15,"h":89.5,"l":88.94,"c":89.12,"v":1595600},{"d":"2014-05-29","o":89.5,"h":89.93,"l":88.97,"c":89.8,"v":1693900},{"d":"2014-05-30","o":89.53,"h":90.06,"l":89.37,"c":89.94,"v":1845000},{"d":"2014-06-02","o":90.11,"h":90.37,"l":89.63,"c":89.91,"v":1158700},{"d":"2014-06-03","o":89.74,"h":90.07,"l":89.37,"c":89.53,"v":965000},{"d":"2014-06-04","o":89.2,"h":89.96,"l":89.14,"c":89.76,"v":800200},{"d":"2014-06-05","o":90,"h":90.19,"l":89.41,"c":90.06,"v":1094200},{"d":"2014-06-06","o":90.21,"h":90.77,"l":90.07,"c":90.51,"v":1203000},{"d":"2014-06-09","o":90.5,"h":90.65,"l":90.3,"c":90.61,"v":1498500},{"d":"2014-06-10","o":90.26,"h":90.62,"l":90.13,"c":90.4,"v":1023300},{"d":"2014-06-11","o":90.25,"h":90.56,"l":90.12,"c":90.34,"v":1612100},{"d":"2014-06-12","o":90.35,"h":90.35,"l":89.22,"c":89.53,"v":1050000},{"d":"2014-06-13","o":89.81,"h":90.27,"l":89.56,"c":89.93,"v":1225200},{"d":"2014-06-16","o":89.86,"h":90,"l":89.41,"c":89.76,"v":971100},{"d":"2014-06-17","o":89.56,"h":90.1,"l":89.27,"c":89.98,"v":1162200},{"d":"2014-06-18","o":90.2,"h":91.07,"l":89.8,"c":90.9,"v":2576900},{"d":"2014-06-19","o":91.02,"h":91.07,"l":90.26,"c":90.64,"v":883500},{"d":"2014-06-20","o":90.96,"h":90.98,"l":90.46,"c":90.69,"v":2417100},{"d":"2014-06-23","o":90.94,"h":91.05,"l":90.4,"c":90.87,"v":1046300},{"d":"2014-06-24","o":90.48,"h":90.72,"l":89.84,"c":89.88,"v":1216700},{"d":"2014-06-25","o":89.51,"h":90.76,"l":89.51,"c":90.63,"v":1097300},{"d":"2014-06-26","o":90.71,"h":90.71,"l":89.74,"c":89.97,"v":936100},{"d":"2014-06-27","o":89.8,"h":90.47,"l":89.46,"c":90.39,"v":1379600},{"d":"2014-06-30","o":90.45,"h":90.56,"l":89.86,"c":90.09,"v":942900},{"d":"2014-07-01","o":90.19,"h":91.07,"l":90.09,"c":90.8,"v":954700},{"d":"2014-07-02","o":90.5,"h":91.03,"l":90.1,"c":90.24,"v":834400},{"d":"2014-07-03","o":90.58,"h":90.61,"l":89.93,"c":90.3,"v":655600},{"d":"2014-07-07","o":90.14,"h":90.62,"l":89.85,"c":90.53,"v":779600},{"d":"2014-07-08","o":90.47,"h":90.47,"l":89.82,"c":90.08,"v":787500},{"d":"2014-07-09","o":90,"h":90.18,"l":89.65,"c":89.98,"v":654900},{"d":"2014-07-10","o":89.56,"h":90.29,"l":89.03,"c":89.96,"v":1183800},{"d":"2014-07-11","o":89.75,"h":90.25,"l":89.48,"c":90.09,"v":713700},{"d":"2014-07-14","o":90.27,"h":90.86,"l":89.97,"c":90.02,"v":1031600},{"d":"2014-07-15","o":90.23,"h":90.3,"l":89.35,"c":89.49,"v":1257600},{"d":"2014-07-16","o":89.95,"h":89.96,"l":89.47,"c":89.61,"v":843700},{"d":"2014-07-17","o":89.33,"h":89.9,"l":89.04,"c":89.06,"v":1028600},{"d":"2014-07-18","o":89.31,"h":89.72,"l":88.9,"c":89.69,"v":759900},{"d":"2014-07-21","o":89.2,"h":89.8,"l":88.7,"c":89.7,"v":1175200},{"d":"2014-07-22","o":89.94,"h":91.16,"l":89.71,"c":91.05,"v":1376200},{"d":"2014-07-23","o":91.23,"h":91.28,"l":90.87,"c":91.08,"v":1295400},{"d":"2014-07-24","o":91.25,"h":91.25,"l":90.77,"c":90.97,"v":1422200},{"d":"2014-07-25","o":90.09,"h":90.09,"l":85.81,"c":86.32,"v":2810400},{"d":"2014-07-28","o":85.55,"h":87.55,"l":85.55,"c":87.4,"v":1611900},{"d":"2014-07-29","o":87.42,"h":87.63,"l":86.14,"c":86.14,"v":1529000},{"d":"2014-07-30","o":86.09,"h":86.22,"l":84.96,"c":86.09,"v":1587300},{"d":"2014-07-31","o":85.59,"h":85.9,"l":84.32,"c":84.36,"v":1595100},{"d":"2014-08-01","o":84.24,"h":84.63,"l":83.72,"c":83.94,"v":1251000},{"d":"2014-08-04","o":84.27,"h":84.52,"l":83.5,"c":84.39,"v":1181100},{"d":"2014-08-05","o":84.13,"h":84.18,"l":83.11,"c":83.21,"v":1716500},{"d":"2014-08-06","o":83.06,"h":84.22,"l":83.06,"c":83.56,"v":1763100},{"d":"2014-08-07","o":83.77,"h":83.84,"l":83.11,"c":83.48,"v":1102900},{"d":"2014-08-08","o":83.69,"h":84.7,"l":83.66,"c":84.56,"v":1030600},{"d":"2014-08-11","o":84.68,"h":85.09,"l":84.33,"c":84.87,"v":1076500},{"d":"2014-08-12","o":84.61,"h":85.38,"l":84.61,"c":84.98,"v":936900},{"d":"2014-08-13","o":85.59,"h":86.23,"l":85.45,"c":85.87,"v":928800},{"d":"2014-08-14","o":85.8,"h":85.92,"l":85.17,"c":85.24,"v":1651500},{"d":"2014-08-15","o":85.49,"h":85.87,"l":84.13,"c":84.59,"v":2070600},{"d":"2014-08-18","o":84.98,"h":85.78,"l":84.9,"c":85.51,"v":1512900},{"d":"2014-08-19","o":85.72,"h":86.41,"l":85.48,"c":86.02,"v":2151900},{"d":"2014-08-20","o":85.63,"h":86.59,"l":85.63,"c":86.29,"v":1905400},{"d":"2014-08-21","o":86.31,"h":87.18,"l":86.14,"c":86.93,"v":1607400},{"d":"2014-08-22","o":87.05,"h":87.4,"l":86.48,"c":86.69,"v":1293900},{"d":"2014-08-25","o":87.01,"h":87.68,"l":86.82,"c":87.4,"v":1163600},{"d":"2014-08-26","o":87.42,"h":87.72,"l":87.06,"c":87.08,"v":1100400},{"d":"2014-08-27","o":87.12,"h":87.52,"l":86.69,"c":86.83,"v":827400},{"d":"2014-08-28","o":86.43,"h":87.19,"l":86.35,"c":86.91,"v":756900},{"d":"2014-08-29","o":87.21,"h":87.45,"l":86.76,"c":87.16,"v":898500},{"d":"2014-09-02","o":87.39,"h":88.35,"l":87.22,"c":87.7,"v":1179000},{"d":"2014-09-03","o":87.99,"h":88.14,"l":87.71,"c":87.79,"v":1118800},{"d":"2014-09-04","o":87.87,"h":88.61,"l":87.52,"c":87.98,"v":1292900},{"d":"2014-09-05","o":87.76,"h":87.78,"l":87.09,"c":87.53,"v":1129100},{"d":"2014-09-08","o":87.23,"h":88,"l":87.12,"c":87.48,"v":751200},{"d":"2014-09-09","o":87.24,"h":87.49,"l":86.39,"c":86.47,"v":1125900},{"d":"2014-09-10","o":86.68,"h":87.12,"l":86.41,"c":86.71,"v":685900},{"d":"2014-09-11","o":86.24,"h":87.14,"l":86.21,"c":86.84,"v":708400},{"d":"2014-09-12","o":86.91,"h":87.3,"l":86.68,"c":87.08,"v":1057900},{"d":"2014-09-15","o":87.1,"h":87.66,"l":86.77,"c":87.3,"v":1028100},{"d":"2014-09-16","o":87.09,"h":87.4,"l":86.65,"c":87.01,"v":860500},{"d":"2014-09-17","o":87.39,"h":87.66,"l":86.68,"c":86.99,"v":1384200},{"d":"2014-09-18","o":87.42,"h":88,"l":87.14,"c":87.9,"v":1280900},{"d":"2014-09-19","o":87.8,"h":87.82,"l":86.81,"c":86.92,"v":2513600},{"d":"2014-09-22","o":86.73,"h":86.81,"l":86.24,"c":86.5,"v":885900},{"d":"2014-09-23","o":86.19,"h":86.58,"l":86.08,"c":86.27,"v":2053600},{"d":"2014-09-24","o":86.21,"h":87.44,"l":86.16,"c":87.29,"v":802800},{"d":"2014-09-25","o":86.94,"h":87.03,"l":86.18,"c":86.3,"v":1336800},{"d":"2014-09-26","o":86.47,"h":87.47,"l":86.27,"c":87.19,"v":935900},{"d":"2014-09-29","o":86.41,"h":87.62,"l":86.34,"c":87.51,"v":1163100},{"d":"2014-09-30","o":87.4,"h":87.88,"l":87.23,"c":87.67,"v":1779200},{"d":"2014-10-01","o":87.49,"h":87.64,"l":86.37,"c":86.65,"v":1760500},{"d":"2014-10-02","o":86.73,"h":87.24,"l":86.23,"c":86.86,"v":945700},{"d":"2014-10-03","o":87.33,"h":88.01,"l":86.95,"c":87.58,"v":1079700},{"d":"2014-10-06","o":87.79,"h":87.96,"l":87.03,"c":87.27,"v":1207900},{"d":"2014-10-07","o":86.65,"h":86.98,"l":85.42,"c":85.43,"v":1762500},{"d":"2014-10-08","o":84.88,"h":84.88,"l":82.5,"c":83.48,"v":4533500},{"d":"2014-10-09","o":83.43,"h":84.16,"l":81.26,"c":81.27,"v":2929600},{"d":"2014-10-10","o":81.75,"h":82.59,"l":80.42,"c":80.45,"v":2630800},{"d":"2014-10-13","o":80.63,"h":80.95,"l":79.51,"c":79.55,"v":2030000},{"d":"2014-10-14","o":79.83,"h":80.74,"l":79.67,"c":80.05,"v":2011800},{"d":"2014-10-15","o":79.29,"h":80.33,"l":78.26,"c":80,"v":3116500},{"d":"2014-10-16","o":79.24,"h":80.51,"l":79.24,"c":79.93,"v":1863300},{"d":"2014-10-17","o":80.61,"h":81.48,"l":79.93,"c":80.97,"v":1674600},{"d":"2014-10-20","o":80.42,"h":81.33,"l":80.05,"c":80.2,"v":2597200},{"d":"2014-10-21","o":80.91,"h":81.96,"l":80.76,"c":81.93,"v":3093500},{"d":"2014-10-22","o":82.18,"h":82.38,"l":81.64,"c":81.68,"v":1558100},{"d":"2014-10-23","o":82.48,"h":82.84,"l":81.34,"c":81.58,"v":1288000},{"d":"2014-10-24","o":81.5,"h":82.41,"l":81.34,"c":82.38,"v":852900},{"d":"2014-10-27","o":82.45,"h":82.84,"l":82.11,"c":82.48,"v":818200},{"d":"2014-10-28","o":82.92,"h":83.5,"l":82.74,"c":83.49,"v":971200},{"d":"2014-10-29","o":83.9,"h":83.9,"l":82.46,"c":82.85,"v":1368100},{"d":"2014-10-30","o":82.56,"h":83.78,"l":82.36,"c":83.09,"v":1780000},{"d":"2014-10-31","o":83.53,"h":86.06,"l":83.53,"c":86,"v":2073100},{"d":"2014-11-03","o":86.19,"h":87.32,"l":85.88,"c":87.18,"v":1470900},{"d":"2014-11-04","o":87.26,"h":88.53,"l":86.8,"c":88.45,"v":1575200},{"d":"2014-11-05","o":88.8,"h":88.84,"l":88.17,"c":88.67,"v":927900},{"d":"2014-11-06","o":88.51,"h":89.18,"l":88.35,"c":89.18,"v":1389700},{"d":"2014-11-07","o":89,"h":89.88,"l":88.81,"c":89.82,"v":1495300},{"d":"2014-11-10","o":89.48,"h":90.71,"l":89.45,"c":90.71,"v":1090700},{"d":"2014-11-11","o":90.5,"h":91,"l":89.8,"c":90.18,"v":1039300},{"d":"2014-11-12","o":90.15,"h":90.6,"l":89.61,"c":90.38,"v":874000},{"d":"2014-11-13","o":90.26,"h":90.93,"l":89.84,"c":89.91,"v":1017000},{"d":"2014-11-14","o":89.81,"h":90.69,"l":89.56,"c":89.85,"v":881000},{"d":"2014-11-17","o":90.45,"h":90.73,"l":90.16,"c":90.47,"v":988400},{"d":"2014-11-18","o":90.44,"h":90.95,"l":90.17,"c":90.59,"v":945400},{"d":"2014-11-19","o":90.29,"h":90.75,"l":90.04,"c":90.39,"v":1032100},{"d":"2014-11-20","o":89.76,"h":90.95,"l":89.76,"c":90.32,"v":1126500},{"d":"2014-11-21","o":91.22,"h":91.52,"l":90.41,"c":91.39,"v":1636800},{"d":"2014-11-24","o":91.64,"h":92.4,"l":91.4,"c":92.31,"v":1038900},{"d":"2014-11-25","o":92.5,"h":92.5,"l":91.9,"c":91.93,"v":1338800},{"d":"2014-11-26","o":92.14,"h":92.14,"l":91.27,"c":91.8,"v":734600},{"d":"2014-11-28","o":91.8,"h":92.7,"l":91.48,"c":92.49,"v":678900},{"d":"2014-12-01","o":92.28,"h":92.73,"l":91.84,"c":92.42,"v":1243100},{"d":"2014-12-02","o":92.25,"h":92.72,"l":92.18,"c":92.62,"v":910600},{"d":"2014-12-03","o":92.53,"h":93.85,"l":92.11,"c":93.76,"v":1422700},{"d":"2014-12-04","o":93.49,"h":95.42,"l":93.49,"c":94.64,"v":3012200},{"d":"2014-12-05","o":94.87,"h":95.81,"l":94.54,"c":95.1,"v":1601200},{"d":"2014-12-08","o":95.1,"h":97.73,"l":94.83,"c":97.6,"v":3190100},{"d":"2014-12-09","o":96.74,"h":98.1,"l":96.66,"c":97.19,"v":2591500},{"d":"2014-12-10","o":97.02,"h":97.78,"l":96.13,"c":96.32,"v":2447700},{"d":"2014-12-11","o":96.53,"h":97.5,"l":96.12,"c":96.29,"v":1989600},{"d":"2014-12-12","o":95.56,"h":96.36,"l":94.99,"c":95.01,"v":1436200},{"d":"2014-12-15","o":96.22,"h":96.56,"l":94.44,"c":94.86,"v":1867300},{"d":"2014-12-16","o":94.53,"h":95.97,"l":94.48,"c":94.51,"v":1815700},{"d":"2014-12-17","o":95.01,"h":96.07,"l":94.31,"c":95.65,"v":1724900},{"d":"2014-12-18","o":96.62,"h":96.95,"l":95.83,"c":96.7,"v":2547900},{"d":"2014-12-19","o":97.23,"h":97.36,"l":96.59,"c":96.69,"v":2574800},{"d":"2014-12-22","o":97,"h":97.25,"l":96.58,"c":97.04,"v":1013700},{"d":"2014-12-23","o":97.16,"h":97.4,"l":96.62,"c":96.67,"v":1742800},{"d":"2014-12-24","o":96.78,"h":97,"l":96.3,"c":96.52,"v":657300},{"d":"2014-12-26","o":96.85,"h":96.85,"l":96,"c":96.26,"v":683800},{"d":"2014-12-29","o":96.02,"h":96.53,"l":95.64,"c":95.93,"v":782600},{"d":"2014-12-30","o":95.94,"h":96.5,"l":95.73,"c":96.23,"v":834400},{"d":"2014-12-31","o":96.35,"h":96.65,"l":94.79,"c":94.83,"v":997200},{"d":"2015-01-02","o":95.49,"h":96.05,"l":93.6,"c":94.33,"v":933900},{"d":"2015-01-05","o":93.88,"h":94.31,"l":93.03,"c":93.42,"v":1107600},{"d":"2015-01-06","o":93.97,"h":94.93,"l":92.64,"c":92.86,"v":1793200},{"d":"2015-01-07","o":92.71,"h":93.98,"l":92.3,"c":93.92,"v":1190100},{"d":"2015-01-08","o":94.54,"h":95.86,"l":94.46,"c":95.3,"v":1444100},{"d":"2015-01-09","o":95.27,"h":95.49,"l":94.47,"c":94.78,"v":911000},{"d":"2015-01-12","o":94.66,"h":95.23,"l":93.4,"c":93.44,"v":967700},{"d":"2015-01-13","o":94.2,"h":95.64,"l":93.23,"c":93.83,"v":951300},{"d":"2015-01-14","o":92.64,"h":93.73,"l":92.16,"c":93.69,"v":1529500},{"d":"2015-01-15","o":93.75,"h":94.57,"l":93.04,"c":93.55,"v":1072600},{"d":"2015-01-16","o":93.73,"h":95.62,"l":93.63,"c":95.56,"v":1402700},{"d":"2015-01-20","o":95.92,"h":96.16,"l":94.1,"c":94.67,"v":948800},{"d":"2015-01-21","o":94.29,"h":95.4,"l":93.35,"c":94.55,"v":960000},{"d":"2015-01-22","o":94.89,"h":96.04,"l":94.13,"c":95.7,"v":1261200},{"d":"2015-01-23","o":95.98,"h":96.3,"l":94.35,"c":94.42,"v":865500},{"d":"2015-01-26","o":94.24,"h":94.6,"l":93.74,"c":94.17,"v":755400},{"d":"2015-01-27","o":93.59,"h":94.17,"l":92.82,"c":93.34,"v":866900},{"d":"2015-01-28","o":93.84,"h":94.05,"l":91.04,"c":91.09,"v":1425200},{"d":"2015-01-29","o":90.83,"h":91.43,"l":90.34,"c":91.18,"v":1249500},{"d":"2015-01-30","o":90.22,"h":90.94,"l":89.35,"c":90.05,"v":2157300},{"d":"2015-02-02","o":90.36,"h":91.88,"l":89.65,"c":91.85,"v":1254500},{"d":"2015-02-03","o":92.21,"h":92.81,"l":91.99,"c":92.77,"v":1105100},{"d":"2015-02-04","o":92.6,"h":93.69,"l":92.49,"c":93.12,"v":1387100},{"d":"2015-02-05","o":93.2,"h":93.99,"l":92.88,"c":93.72,"v":1304400},{"d":"2015-02-06","o":94.99,"h":97,"l":94.96,"c":96.42,"v":2794400},{"d":"2015-02-09","o":96.18,"h":96.96,"l":95.76,"c":96.64,"v":1292000},{"d":"2015-02-10","o":97,"h":98.34,"l":96.96,"c":98.19,"v":1673900},{"d":"2015-02-11","o":98.27,"h":100.25,"l":98.01,"c":100.08,"v":1687100},{"d":"2015-02-12","o":100.02,"h":100.99,"l":99.89,"c":100.74,"v":1627300},{"d":"2015-02-13","o":100.58,"h":101.3,"l":100.3,"c":100.56,"v":1476300},{"d":"2015-02-17","o":100.3,"h":101.18,"l":100.3,"c":100.71,"v":1369700},{"d":"2015-02-18","o":100.69,"h":101.22,"l":99.77,"c":100.56,"v":1251900},{"d":"2015-02-19","o":100.32,"h":100.66,"l":99.95,"c":100.28,"v":810300},{"d":"2015-02-20","o":100,"h":100.49,"l":99.23,"c":100.34,"v":1264800},{"d":"2015-02-23","o":99.98,"h":100.71,"l":99.41,"c":100.51,"v":1300700},{"d":"2015-02-24","o":100.3,"h":100.95,"l":100.1,"c":100.59,"v":947000},{"d":"2015-02-25","o":100.24,"h":101,"l":100.21,"c":100.45,"v":968600},{"d":"2015-02-26","o":100.24,"h":100.45,"l":99.45,"c":100.22,"v":1255800},{"d":"2015-02-27","o":100.35,"h":107.08,"l":99.65,"c":100.36,"v":1295900},{"d":"2015-03-02","o":100.32,"h":100.32,"l":99.78,"c":100.24,"v":1169700},{"d":"2015-03-03","o":99.95,"h":100.57,"l":99.41,"c":99.92,"v":1040800},{"d":"2015-03-04","o":99.81,"h":99.97,"l":99.12,"c":99.63,"v":1109000},{"d":"2015-03-05","o":99.69,"h":100.3,"l":99.34,"c":100.23,"v":756900},{"d":"2015-03-06","o":100.06,"h":101,"l":98.58,"c":98.79,"v":889800},{"d":"2015-03-09","o":98.78,"h":99.16,"l":98.06,"c":98.93,"v":810000},{"d":"2015-03-10","o":97.96,"h":98.41,"l":96,"c":96.02,"v":1623800},{"d":"2015-03-11","o":95.96,"h":96.66,"l":95.56,"c":96.43,"v":729800},{"d":"2015-03-12","o":97.1,"h":98.31,"l":96.55,"c":98.28,"v":1016300},{"d":"2015-03-13","o":98.18,"h":98.29,"l":96.35,"c":96.88,"v":924300},{"d":"2015-03-16","o":96.4,"h":98.85,"l":96.4,"c":98.75,"v":1109300},{"d":"2015-03-17","o":98.27,"h":98.73,"l":97.32,"c":98.5,"v":863900},{"d":"2015-03-18","o":98.23,"h":100,"l":97.37,"c":99.53,"v":1011700},{"d":"2015-03-19","o":99.21,"h":99.21,"l":97.82,"c":98.91,"v":793400},{"d":"2015-03-20","o":99.17,"h":99.94,"l":98.41,"c":99.3,"v":1949000},{"d":"2015-03-23","o":99.85,"h":99.85,"l":99.07,"c":99.09,"v":869800},{"d":"2015-03-24","o":98.82,"h":99.29,"l":98.16,"c":98.18,"v":703400},{"d":"2015-03-25","o":98.24,"h":98.5,"l":95.94,"c":95.95,"v":980100},{"d":"2015-03-26","o":95.52,"h":96.28,"l":95.29,"c":96.03,"v":1147500},{"d":"2015-03-27","o":95.94,"h":96.7,"l":95.51,"c":95.87,"v":1345200},{"d":"2015-03-30","o":96.57,"h":98.25,"l":96.37,"c":98.1,"v":1092700},{"d":"2015-03-31","o":97.4,"h":97.56,"l":95.96,"c":96.12,"v":1799900},{"d":"2015-04-01","o":95.84,"h":96.95,"l":95.32,"c":96.23,"v":1374000},{"d":"2015-04-02","o":96.22,"h":96.76,"l":95.75,"c":96.63,"v":874300},{"d":"2015-04-06","o":96.17,"h":98.44,"l":95.83,"c":97.83,"v":1109700},{"d":"2015-04-07","o":97.84,"h":98,"l":97.3,"c":97.32,"v":711100},{"d":"2015-04-08","o":97.54,"h":98.72,"l":97.33,"c":98.64,"v":870100},{"d":"2015-04-09","o":98.41,"h":98.94,"l":97.61,"c":98.42,"v":763900},{"d":"2015-04-10","o":98.3,"h":98.69,"l":97.93,"c":98.25,"v":553400},{"d":"2015-04-13","o":98.27,"h":98.99,"l":98.07,"c":98.62,"v":569300},{"d":"2015-04-14","o":98.43,"h":98.79,"l":97.44,"c":98.58,"v":832600},{"d":"2015-04-15","o":98.94,"h":99.03,"l":98.4,"c":98.48,"v":821100},{"d":"2015-04-16","o":97.8,"h":98.02,"l":97.2,"c":97.62,"v":1060000},{"d":"2015-04-17","o":97.11,"h":97.14,"l":95.69,"c":96.17,"v":2058800},{"d":"2015-04-20","o":96.73,"h":97.47,"l":96.58,"c":97.4,"v":1037600},{"d":"2015-04-21","o":97.5,"h":97.82,"l":96.73,"c":97.1,"v":1228500},{"d":"2015-04-22","o":96.45,"h":97.46,"l":96.26,"c":97.2,"v":1269600},{"d":"2015-04-23","o":96.8,"h":97.83,"l":96.5,"c":97.41,"v":742500},{"d":"2015-04-24","o":97.3,"h":98.15,"l":96.67,"c":97.84,"v":818700},{"d":"2015-04-27","o":98.51,"h":98.63,"l":97.66,"c":97.92,"v":1313600},{"d":"2015-04-28","o":97.59,"h":98.12,"l":96.98,"c":98.06,"v":824600},{"d":"2015-04-29","o":97.76,"h":98.41,"l":97.24,"c":97.88,"v":845400},{"d":"2015-04-30","o":97.35,"h":98.15,"l":95.87,"c":96.23,"v":1889700},{"d":"2015-05-01","o":96.88,"h":99.26,"l":96.72,"c":98.42,"v":1314400},{"d":"2015-05-04","o":98.5,"h":98.96,"l":97.99,"c":98.8,"v":786400},{"d":"2015-05-05","o":98.79,"h":99.31,"l":97.65,"c":97.69,"v":5807900},{"d":"2015-05-06","o":97.87,"h":98,"l":96.67,"c":97.38,"v":1037100},{"d":"2015-05-07","o":97.55,"h":98.14,"l":96.83,"c":97.91,"v":1293800},{"d":"2015-05-08","o":98.98,"h":100,"l":98.66,"c":99.89,"v":1650200},{"d":"2015-05-11","o":99.63,"h":100.85,"l":99.63,"c":100.19,"v":1540100},{"d":"2015-05-12","o":99.54,"h":99.94,"l":98.72,"c":99.11,"v":863400},{"d":"2015-05-13","o":99.03,"h":99.5,"l":98.2,"c":98.63,"v":1301400},{"d":"2015-05-14","o":99.4,"h":100.04,"l":98.73,"c":99.98,"v":1383600},{"d":"2015-05-15","o":99.96,"h":100.3,"l":99,"c":99.55,"v":1592200},{"d":"2015-05-18","o":99.63,"h":101.11,"l":99.4,"c":101.05,"v":1098300},{"d":"2015-05-19","o":101.28,"h":101.83,"l":100.92,"c":101.43,"v":1362000},{"d":"2015-05-20","o":101.49,"h":102.36,"l":101.06,"c":102.21,"v":1164400},{"d":"2015-05-21","o":101.8,"h":102.42,"l":101.7,"c":102.36,"v":1248900},{"d":"2015-05-22","o":101.87,"h":103.33,"l":101.87,"c":102.89,"v":1844500},{"d":"2015-05-26","o":102.38,"h":102.89,"l":101.6,"c":102.15,"v":1344800},{"d":"2015-05-27","o":102.52,"h":103.4,"l":102.02,"c":102.97,"v":1205300},{"d":"2015-05-28","o":102.55,"h":102.97,"l":102.14,"c":102.9,"v":774100},{"d":"2015-05-29","o":102.98,"h":102.98,"l":101.18,"c":101.22,"v":1785200},{"d":"2015-06-01","o":101.47,"h":101.81,"l":100.86,"c":100.91,"v":1124400},{"d":"2015-06-02","o":100.75,"h":101.57,"l":100.09,"c":101.2,"v":1008900},{"d":"2015-06-03","o":101.63,"h":102.2,"l":101.2,"c":101.91,"v":774900},{"d":"2015-06-04","o":101.29,"h":102.1,"l":100.62,"c":100.81,"v":855400},{"d":"2015-06-05","o":101.14,"h":101.79,"l":100.58,"c":100.97,"v":714300},{"d":"2015-06-08","o":100.72,"h":101.19,"l":100.43,"c":100.47,"v":643900},{"d":"2015-06-09","o":100.5,"h":101.07,"l":100.38,"c":100.61,"v":642200},{"d":"2015-06-10","o":100.79,"h":102.6,"l":100.62,"c":102.39,"v":832700},{"d":"2015-06-11","o":102.41,"h":103.3,"l":102.26,"c":103.19,"v":942600},{"d":"2015-06-12","o":103.11,"h":103.41,"l":102.15,"c":102.23,"v":1569300},{"d":"2015-06-15","o":101.43,"h":102.67,"l":101.33,"c":102.56,"v":1092700},{"d":"2015-06-16","o":102.39,"h":103.51,"l":102.23,"c":103.36,"v":927400},{"d":"2015-06-17","o":103.7,"h":104.2,"l":102.99,"c":103.72,"v":937600},{"d":"2015-06-18","o":104.11,"h":104.7,"l":103.8,"c":104.52,"v":1082600},{"d":"2015-06-19","o":104.31,"h":104.46,"l":102.99,"c":102.99,"v":1495100},{"d":"2015-06-22","o":103.44,"h":103.95,"l":103.32,"c":103.69,"v":706200},{"d":"2015-06-23","o":103.73,"h":104.14,"l":103.58,"c":104.01,"v":892900},{"d":"2015-06-24","o":103.72,"h":103.93,"l":103.41,"c":103.54,"v":1171300},{"d":"2015-06-25","o":104,"h":104,"l":103.04,"c":103.05,"v":794400},{"d":"2015-06-26","o":103.46,"h":103.5,"l":102.58,"c":102.75,"v":1996300},{"d":"2015-06-29","o":102,"h":102.33,"l":99.97,"c":100.05,"v":1020900},{"d":"2015-06-30","o":101.06,"h":101.41,"l":99.51,"c":99.68,"v":1393900},{"d":"2015-07-01","o":100.94,"h":101.4,"l":99.49,"c":99.71,"v":2251700},{"d":"2015-07-02","o":99.99,"h":100.09,"l":99.15,"c":99.51,"v":888100},{"d":"2015-07-06","o":98.54,"h":99.86,"l":98.38,"c":99.69,"v":781500},{"d":"2015-07-07","o":99.7,"h":100.23,"l":98.33,"c":100.18,"v":723800},{"d":"2015-07-08","o":99.18,"h":100.12,"l":99.07,"c":99.26,"v":1475800},{"d":"2015-07-09","o":100.18,"h":100.61,"l":99.83,"c":100.15,"v":1286000},{"d":"2015-07-10","o":101.55,"h":102.13,"l":100.91,"c":101.78,"v":1169000},{"d":"2015-07-13","o":102.57,"h":102.74,"l":101.76,"c":102.03,"v":955300},{"d":"2015-07-14","o":102,"h":102.29,"l":101.56,"c":102.06,"v":611800},{"d":"2015-07-15","o":102.57,"h":102.69,"l":101.7,"c":101.86,"v":773500},{"d":"2015-07-16","o":102.8,"h":102.91,"l":102.19,"c":102.79,"v":663800},{"d":"2015-07-17","o":102.6,"h":102.86,"l":102.15,"c":102.41,"v":490100},{"d":"2015-07-20","o":102.36,"h":102.71,"l":101.92,"c":102.32,"v":650700},{"d":"2015-07-21","o":102.43,"h":102.97,"l":101.76,"c":102.13,"v":882600},{"d":"2015-07-22","o":102.25,"h":102.48,"l":101.71,"c":101.92,"v":634700},{"d":"2015-07-23","o":102.01,"h":102.07,"l":101.42,"c":101.57,"v":642600},{"d":"2015-07-24","o":101.61,"h":101.96,"l":101.21,"c":101.28,"v":653200},{"d":"2015-07-27","o":100.97,"h":101.29,"l":100.38,"c":101.03,"v":656400},{"d":"2015-07-28","o":101.44,"h":101.48,"l":100.64,"c":101.16,"v":737500},{"d":"2015-07-29","o":101.3,"h":102.13,"l":101.26,"c":101.88,"v":840000},{"d":"2015-07-30","o":101.46,"h":102.07,"l":101.06,"c":101.94,"v":1016000},{"d":"2015-07-31","o":102,"h":103.38,"l":100.6,"c":100.77,"v":1216700},{"d":"2015-08-03","o":100.79,"h":100.9,"l":98.34,"c":99.54,"v":1297400},{"d":"2015-08-04","o":99.55,"h":101.11,"l":99.55,"c":100.2,"v":1233700},{"d":"2015-08-05","o":100.6,"h":101.78,"l":100.28,"c":101.33,"v":1199100},{"d":"2015-08-06","o":101.82,"h":102.5,"l":100.68,"c":100.92,"v":1013600},{"d":"2015-08-07","o":100.68,"h":101.48,"l":100.25,"c":101.32,"v":822900},{"d":"2015-08-10","o":102.22,"h":103.12,"l":102.22,"c":102.77,"v":864900},{"d":"2015-08-11","o":101.77,"h":101.98,"l":100.49,"c":101.32,"v":1127000},{"d":"2015-08-12","o":100.59,"h":101.49,"l":99.58,"c":101.23,"v":735700},{"d":"2015-08-13","o":101,"h":101.68,"l":100.23,"c":101.22,"v":1037800},{"d":"2015-08-14","o":100.84,"h":102.19,"l":100.59,"c":101.3,"v":1157700},{"d":"2015-08-17","o":100.75,"h":102.67,"l":100.48,"c":102.56,"v":1126000},{"d":"2015-08-18","o":102.43,"h":102.83,"l":102.02,"c":102.43,"v":717500},{"d":"2015-08-19","o":101.92,"h":102.67,"l":100.65,"c":101.04,"v":956100},{"d":"2015-08-20","o":100.09,"h":100.65,"l":99.21,"c":99.32,"v":1237900},{"d":"2015-08-21","o":98.61,"h":99.4,"l":96.5,"c":96.53,"v":1507100},{"d":"2015-08-24","o":91.83,"h":95.62,"l":90.04,"c":91.73,"v":2549800},{"d":"2015-08-25","o":93.88,"h":93.93,"l":89.27,"c":89.39,"v":2751100},{"d":"2015-08-26","o":91.59,"h":92.8,"l":89.89,"c":92.62,"v":1696700},{"d":"2015-08-27","o":93.67,"h":94.45,"l":92.62,"c":94.39,"v":1468200},{"d":"2015-08-28","o":94.15,"h":94.83,"l":92.97,"c":93.54,"v":1476800},{"d":"2015-08-31","o":92.95,"h":93.8,"l":92.15,"c":93.44,"v":1432900},{"d":"2015-09-01","o":91.44,"h":92.1,"l":89.7,"c":90.28,"v":2148700},{"d":"2015-09-02","o":91.71,"h":91.84,"l":90.11,"c":91.05,"v":1298700},{"d":"2015-09-03","o":91.44,"h":92.02,"l":91.1,"c":91.45,"v":1410100},{"d":"2015-09-04","o":90.23,"h":90.73,"l":89.59,"c":90.29,"v":1359500},{"d":"2015-09-08","o":91.42,"h":92.78,"l":91.4,"c":92.69,"v":1342100},{"d":"2015-09-09","o":93.32,"h":93.7,"l":91.31,"c":91.54,"v":965000},{"d":"2015-09-10","o":91.2,"h":91.92,"l":91.08,"c":91.68,"v":1986200},{"d":"2015-09-11","o":91.34,"h":91.88,"l":90.42,"c":91.32,"v":2153900},{"d":"2015-09-14","o":91.32,"h":91.45,"l":90.51,"c":90.8,"v":1185400},{"d":"2015-09-15","o":91.19,"h":92.38,"l":90.41,"c":92.09,"v":1771600},{"d":"2015-09-16","o":91.97,"h":92.28,"l":91.23,"c":91.98,"v":1310300},{"d":"2015-09-17","o":92.24,"h":93.67,"l":91.97,"c":92.16,"v":1248100},{"d":"2015-09-18","o":90.49,"h":91.56,"l":89,"c":89.31,"v":2550400},{"d":"2015-09-21","o":90.17,"h":90.89,"l":89.51,"c":90.4,"v":1521500},{"d":"2015-09-22","o":89.03,"h":90,"l":89,"c":89.53,"v":1902700},{"d":"2015-09-23","o":89.62,"h":89.71,"l":88.5,"c":89.09,"v":936400},{"d":"2015-09-24","o":88.32,"h":89.13,"l":87.75,"c":88.95,"v":1378700},{"d":"2015-09-25","o":89.79,"h":90.81,"l":89.56,"c":90.02,"v":1086600},{"d":"2015-09-28","o":89.3,"h":90.06,"l":88.04,"c":88.41,"v":1404400},{"d":"2015-09-29","o":88.33,"h":88.8,"l":87.58,"c":88.4,"v":1241100},{"d":"2015-09-30","o":89.41,"h":89.78,"l":87.83,"c":88.61,"v":1960200},{"d":"2015-10-01","o":88.74,"h":89.3,"l":87.79,"c":88.56,"v":1455400},{"d":"2015-10-02","o":87.02,"h":89.8,"l":86.38,"c":89.78,"v":1583500},{"d":"2015-10-05","o":90.29,"h":91.64,"l":89.92,"c":91.52,"v":936700},{"d":"2015-10-06","o":91,"h":91.89,"l":90.17,"c":90.29,"v":981200},{"d":"2015-10-07","o":90.76,"h":91.47,"l":90.22,"c":91.16,"v":1037500},{"d":"2015-10-08","o":90.88,"h":92.09,"l":90.43,"c":91.93,"v":793600},{"d":"2015-10-09","o":91.65,"h":92.33,"l":90.92,"c":91.29,"v":1043600},{"d":"2015-10-12","o":91.16,"h":91.55,"l":91.01,"c":91.28,"v":900000},{"d":"2015-10-13","o":90.91,"h":91.23,"l":90.22,"c":90.78,"v":1330200},{"d":"2015-10-14","o":90.56,"h":90.8,"l":89.92,"c":90.05,"v":840000},{"d":"2015-10-15","o":90.84,"h":91.73,"l":90.54,"c":91.25,"v":1257900},{"d":"2015-10-16","o":91.95,"h":92.29,"l":91.06,"c":91.62,"v":950500},{"d":"2015-10-19","o":91.57,"h":91.72,"l":90.38,"c":90.63,"v":1028600},{"d":"2015-10-20","o":90.1,"h":91.6,"l":90.1,"c":91.56,"v":1791900},{"d":"2015-10-21","o":92.07,"h":92.37,"l":91.23,"c":91.32,"v":1243100},{"d":"2015-10-22","o":91.82,"h":93.34,"l":91.8,"c":92.41,"v":1016400},{"d":"2015-10-23","o":92.9,"h":93.17,"l":91.62,"c":92.49,"v":1651400},{"d":"2015-10-26","o":92.67,"h":92.92,"l":92.09,"c":92.72,"v":802800},{"d":"2015-10-27","o":91.9,"h":92.79,"l":91.56,"c":92.78,"v":993300},{"d":"2015-10-28","o":93.2,"h":94.82,"l":92.66,"c":94.79,"v":998500},{"d":"2015-10-29","o":94.22,"h":94.93,"l":93.54,"c":94.83,"v":809500},{"d":"2015-10-30","o":93,"h":93.69,"l":92.05,"c":93.31,"v":2369100},{"d":"2015-11-02","o":93.37,"h":94.85,"l":92.92,"c":94.7,"v":1235100},{"d":"2015-11-03","o":94.29,"h":95.14,"l":93.77,"c":94.62,"v":3179200},{"d":"2015-11-04","o":94.62,"h":95.13,"l":94.33,"c":94.46,"v":1516600},{"d":"2015-11-05","o":94.46,"h":95.25,"l":94.46,"c":94.8,"v":1485400},{"d":"2015-11-06","o":95.75,"h":95.75,"l":93.41,"c":93.57,"v":2044000},{"d":"2015-11-09","o":93.4,"h":93.66,"l":92.18,"c":92.43,"v":1209700},{"d":"2015-11-10","o":92.26,"h":93.09,"l":91.75,"c":92.98,"v":728200},{"d":"2015-11-11","o":93.25,"h":94.05,"l":92.71,"c":93.89,"v":796200},{"d":"2015-11-12","o":93.19,"h":93.73,"l":92.8,"c":92.8,"v":949000},{"d":"2015-11-13","o":92.84,"h":93.35,"l":92.33,"c":93.1,"v":1728400},{"d":"2015-11-16","o":92.77,"h":94.37,"l":92.39,"c":94.37,"v":878000},{"d":"2015-11-17","o":94.26,"h":94.32,"l":93.54,"c":93.67,"v":1259800},{"d":"2015-11-18","o":93.75,"h":95.06,"l":93.64,"c":95.01,"v":1031700},{"d":"2015-11-19","o":94.86,"h":95.35,"l":93.48,"c":93.82,"v":3081700},{"d":"2015-11-20","o":93.92,"h":95.09,"l":93.44,"c":94.86,"v":1213400},{"d":"2015-11-23","o":94.86,"h":95.27,"l":94.46,"c":94.72,"v":711900},{"d":"2015-11-24","o":94.09,"h":95.17,"l":93.74,"c":94.75,"v":930200},{"d":"2015-11-25","o":94.66,"h":94.84,"l":94.17,"c":94.51,"v":506500},{"d":"2015-11-27","o":94.68,"h":94.94,"l":94.17,"c":94.65,"v":414400},{"d":"2015-11-30","o":94.32,"h":95.11,"l":94.32,"c":94.74,"v":1145700},{"d":"2015-12-01","o":95.04,"h":95.82,"l":94.78,"c":95.7,"v":754900},{"d":"2015-12-02","o":95.58,"h":95.67,"l":94.36,"c":94.53,"v":958200},{"d":"2015-12-03","o":94.53,"h":94.99,"l":93.15,"c":93.68,"v":1295200},{"d":"2015-12-04","o":94.03,"h":96.69,"l":93.75,"c":96.65,"v":932200},{"d":"2015-12-07","o":96.19,"h":96.9,"l":95.92,"c":96.74,"v":1119900},{"d":"2015-12-08","o":96.02,"h":96.27,"l":94.97,"c":95.1,"v":1159300},{"d":"2015-12-09","o":94.43,"h":95.8,"l":93.99,"c":94.23,"v":1025900},{"d":"2015-12-10","o":94.23,"h":94.39,"l":93.51,"c":93.83,"v":1049300},{"d":"2015-12-11","o":92.66,"h":94.01,"l":92.3,"c":93.3,"v":1775800},{"d":"2015-12-14","o":93.59,"h":94.49,"l":92.2,"c":94.08,"v":1301400},{"d":"2015-12-15","o":94.82,"h":96.95,"l":94.62,"c":96.69,"v":1730600},{"d":"2015-12-16","o":97.14,"h":97.79,"l":95.58,"c":96.92,"v":1733700},{"d":"2015-12-17","o":96.76,"h":97.41,"l":93.25,"c":93.27,"v":2858600},{"d":"2015-12-18","o":92.65,"h":93.25,"l":90.81,"c":90.99,"v":3309000},{"d":"2015-12-21","o":91.47,"h":92.17,"l":89.94,"c":90.8,"v":1224000},{"d":"2015-12-22","o":90.85,"h":91.67,"l":89.2,"c":91.07,"v":1299700},{"d":"2015-12-23","o":91.4,"h":91.78,"l":90.03,"c":91.76,"v":1264400},{"d":"2015-12-24","o":91.81,"h":92.53,"l":91.19,"c":92.05,"v":276100},{"d":"2015-12-28","o":91.74,"h":92.18,"l":91.23,"c":92,"v":709600},{"d":"2015-12-29","o":92.7,"h":93.94,"l":92.63,"c":93.84,"v":806000},{"d":"2015-12-30","o":93.82,"h":94.16,"l":93.27,"c":93.54,"v":662100},{"d":"2015-12-31","o":93.11,"h":93.51,"l":92.19,"c":92.21,"v":856600},{"d":"2016-01-04","o":90.71,"h":90.88,"l":89.72,"c":90.71,"v":1469200},{"d":"2016-01-05","o":90.72,"h":91.45,"l":90.36,"c":91.26,"v":1558700},{"d":"2016-01-06","o":90.4,"h":90.59,"l":89.28,"c":89.88,"v":1442500},{"d":"2016-01-07","o":88.33,"h":88.97,"l":88.15,"c":88.57,"v":1949300},{"d":"2016-01-08","o":88.81,"h":89.09,"l":86.83,"c":87.02,"v":1179600},{"d":"2016-01-11","o":87.53,"h":87.7,"l":85.56,"c":86.41,"v":1208200},{"d":"2016-01-12","o":87.2,"h":87.29,"l":85.72,"c":87.15,"v":1093300},{"d":"2016-01-13","o":87.71,"h":87.89,"l":85.52,"c":85.91,"v":1196400},{"d":"2016-01-14","o":86.11,"h":88.09,"l":85.8,"c":87.39,"v":1135500},{"d":"2016-01-15","o":87.65,"h":87.65,"l":85.09,"c":86.09,"v":1676500},{"d":"2016-01-19","o":86.76,"h":87.08,"l":85.57,"c":85.98,"v":1089400},{"d":"2016-01-20","o":84.58,"h":85.84,"l":83.83,"c":84.94,"v":1576900},{"d":"2016-01-21","o":85.23,"h":85.96,"l":84.24,"c":84.62,"v":894700},{"d":"2016-01-22","o":85.92,"h":86.68,"l":85.72,"c":86.41,"v":949300},{"d":"2016-01-25","o":86.19,"h":86.63,"l":85.24,"c":85.74,"v":1454000},{"d":"2016-01-26","o":86.19,"h":86.75,"l":85.65,"c":86.03,"v":1112800},{"d":"2016-01-27","o":86.02,"h":86.39,"l":85.25,"c":85.91,"v":1412300},{"d":"2016-01-28","o":86.1,"h":87.99,"l":85.43,"c":86.09,"v":947700},{"d":"2016-01-29","o":86.73,"h":87.98,"l":86.3,"c":87.83,"v":1882300},{"d":"2016-02-01","o":87.53,"h":87.97,"l":86.99,"c":87.58,"v":838800},{"d":"2016-02-02","o":86.49,"h":87.01,"l":85.91,"c":86.2,"v":900100},{"d":"2016-02-03","o":87.06,"h":88.11,"l":86.31,"c":87.74,"v":1414200},{"d":"2016-02-04","o":87.45,"h":89.04,"l":87.21,"c":88.95,"v":1255900},{"d":"2016-02-05","o":89.2,"h":92.89,"l":89.01,"c":92.87,"v":2260500},{"d":"2016-02-08","o":92.27,"h":93.7,"l":91.96,"c":92.98,"v":1982000},{"d":"2016-02-09","o":92.47,"h":93.5,"l":92.11,"c":92.88,"v":2189000},{"d":"2016-02-10","o":93.04,"h":94.79,"l":92.65,"c":92.83,"v":1496300},{"d":"2016-02-11","o":91.31,"h":93.23,"l":90.86,"c":92.69,"v":1751200},{"d":"2016-02-12","o":93.76,"h":94.98,"l":93.72,"c":93.8,"v":1675500},{"d":"2016-02-16","o":94.65,"h":94.99,"l":93.9,"c":94.15,"v":1809800},{"d":"2016-02-17","o":95.09,"h":95.58,"l":94.71,"c":95,"v":2141100},{"d":"2016-02-18","o":94.75,"h":95.02,"l":93.99,"c":94.57,"v":1754000},{"d":"2016-02-19","o":94.28,"h":94.42,"l":92.98,"c":93.58,"v":1243700},{"d":"2016-02-22","o":94.36,"h":94.69,"l":93.43,"c":93.77,"v":1299400},{"d":"2016-02-23","o":93.21,"h":95.02,"l":92.88,"c":94.07,"v":2367400},{"d":"2016-02-24","o":93.08,"h":95.12,"l":92.92,"c":94.66,"v":1643800},{"d":"2016-02-25","o":94.91,"h":95.45,"l":94.52,"c":95.31,"v":1171500},{"d":"2016-02-26","o":95.68,"h":96.5,"l":95.44,"c":95.76,"v":1462100},{"d":"2016-02-29","o":95.44,"h":96.45,"l":95.26,"c":95.29,"v":1819500},{"d":"2016-03-01","o":95.99,"h":96.81,"l":95.69,"c":95.95,"v":1751100},{"d":"2016-03-02","o":95.98,"h":97.41,"l":95.6,"c":97.39,"v":1332200},{"d":"2016-03-03","o":97.13,"h":98.35,"l":97.07,"c":98.22,"v":1051700},{"d":"2016-03-04","o":98,"h":99.46,"l":97.95,"c":98.93,"v":1432400},{"d":"2016-03-07","o":98.33,"h":99.29,"l":98.04,"c":99.14,"v":1030000},{"d":"2016-03-08","o":98.47,"h":99.59,"l":98.2,"c":98.44,"v":1119300},{"d":"2016-03-09","o":98.74,"h":98.95,"l":98.3,"c":98.72,"v":966000},{"d":"2016-03-10","o":99.19,"h":99.54,"l":97.62,"c":98.56,"v":931500},{"d":"2016-03-11","o":99.63,"h":100.59,"l":98.92,"c":100.48,"v":1104300},{"d":"2016-03-14","o":99.93,"h":100.64,"l":99.77,"c":99.77,"v":1420700},{"d":"2016-03-15","o":98.91,"h":99.93,"l":98.91,"c":99.89,"v":990900},{"d":"2016-03-16","o":99.11,"h":100.55,"l":99.08,"c":99.79,"v":1308100},{"d":"2016-03-17","o":99.94,"h":102.58,"l":99.58,"c":102,"v":1953000},{"d":"2016-03-18","o":102.17,"h":102.48,"l":100.98,"c":101.47,"v":3541900},{"d":"2016-03-21","o":101.08,"h":101.86,"l":100.93,"c":101.59,"v":2093500},{"d":"2016-03-22","o":101.31,"h":102.23,"l":100.97,"c":101.46,"v":2534200},{"d":"2016-03-23","o":101.46,"h":101.46,"l":100.05,"c":100.51,"v":2463200},{"d":"2016-03-24","o":100.03,"h":101.32,"l":99.67,"c":101.13,"v":2178000},{"d":"2016-03-28","o":101.51,"h":102.49,"l":101.25,"c":102.14,"v":880900},{"d":"2016-03-29","o":102.05,"h":103.06,"l":101.74,"c":102.94,"v":1371800},{"d":"2016-03-30","o":103.2,"h":104.12,"l":102.93,"c":103.96,"v":1441700},{"d":"2016-03-31","o":103.96,"h":104.76,"l":103.62,"c":104.45,"v":1441800},{"d":"2016-04-01","o":104.09,"h":105.01,"l":103.63,"c":104.87,"v":2170100},{"d":"2016-04-04","o":104.63,"h":105.24,"l":104.5,"c":104.85,"v":989900},{"d":"2016-04-05","o":103.6,"h":104.06,"l":101.85,"c":101.91,"v":2410100},{"d":"2016-04-06","o":101.57,"h":102.13,"l":100.98,"c":102.1,"v":1993500},{"d":"2016-04-07","o":101.67,"h":102.09,"l":100.68,"c":101.03,"v":834900},{"d":"2016-04-08","o":102,"h":102.26,"l":101.04,"c":101.31,"v":545500},{"d":"2016-04-11","o":101.96,"h":102.56,"l":101.46,"c":101.47,"v":800300},{"d":"2016-04-12","o":101.85,"h":102.54,"l":101.24,"c":102.51,"v":682900},{"d":"2016-04-13","o":103.08,"h":103.78,"l":102.53,"c":103.75,"v":744300},{"d":"2016-04-14","o":103.75,"h":104.4,"l":103.46,"c":103.9,"v":767100},{"d":"2016-04-15","o":103.47,"h":104.39,"l":103.32,"c":104.3,"v":806600},{"d":"2016-04-18","o":103.89,"h":105.66,"l":103.77,"c":105.66,"v":792700},{"d":"2016-04-19","o":105.99,"h":106.17,"l":105.11,"c":105.19,"v":1109500},{"d":"2016-04-20","o":105.64,"h":105.7,"l":103.95,"c":104.43,"v":902500},{"d":"2016-04-21","o":104.08,"h":104.66,"l":103.18,"c":103.19,"v":1067700},{"d":"2016-04-22","o":103.36,"h":104,"l":102.94,"c":103.23,"v":1011300},{"d":"2016-04-25","o":103.04,"h":103.51,"l":102.27,"c":103.45,"v":932200},{"d":"2016-04-26","o":103.9,"h":104.77,"l":103.72,"c":104.73,"v":736300},{"d":"2016-04-27","o":104.5,"h":104.73,"l":103.97,"c":104.31,"v":843100},{"d":"2016-04-28","o":103.11,"h":104.16,"l":102.82,"c":103.16,"v":1252100},{"d":"2016-04-29","o":102.66,"h":105.37,"l":102.56,"c":105.12,"v":1760600},{"d":"2016-05-02","o":105.55,"h":106.78,"l":105.11,"c":106.62,"v":892100},{"d":"2016-05-03","o":105.81,"h":106.14,"l":104.68,"c":105.77,"v":1189600},{"d":"2016-05-04","o":105.32,"h":106.21,"l":104.74,"c":105.97,"v":1152800},{"d":"2016-05-05","o":106.02,"h":106.69,"l":105.27,"c":105.41,"v":1018200},{"d":"2016-05-06","o":105.17,"h":105.34,"l":104.3,"c":104.78,"v":1447900},{"d":"2016-05-09","o":104.68,"h":105.11,"l":104.36,"c":104.71,"v":851700},{"d":"2016-05-10","o":105.44,"h":106.31,"l":105.01,"c":106.12,"v":943300},{"d":"2016-05-11","o":106.07,"h":106.42,"l":105.44,"c":105.51,"v":831600},{"d":"2016-05-12","o":105.81,"h":106,"l":104.71,"c":105.72,"v":1086400},{"d":"2016-05-13","o":105.75,"h":106.16,"l":105.16,"c":105.81,"v":1065700},{"d":"2016-05-16","o":105.6,"h":106.47,"l":105.54,"c":106.18,"v":662200},{"d":"2016-05-17","o":106.14,"h":106.5,"l":105.4,"c":105.72,"v":1004400},{"d":"2016-05-18","o":105.74,"h":106.64,"l":104.91,"c":105.39,"v":1218400},{"d":"2016-05-19","o":104.95,"h":105.21,"l":103.94,"c":104.78,"v":774200},{"d":"2016-05-20","o":105.19,"h":105.78,"l":104.64,"c":105.39,"v":1020900},{"d":"2016-05-23","o":104.96,"h":105.49,"l":103.88,"c":105.13,"v":728300},{"d":"2016-05-24","o":105.53,"h":106.97,"l":105.12,"c":106.93,"v":1369500},{"d":"2016-05-25","o":107,"h":107.47,"l":106.49,"c":106.72,"v":1046700},{"d":"2016-05-26","o":107,"h":107.22,"l":106.29,"c":106.98,"v":875500},{"d":"2016-05-27","o":107.22,"h":109,"l":106.87,"c":108.63,"v":1559500},{"d":"2016-05-31","o":108.87,"h":109.65,"l":108.51,"c":109.27,"v":2964400},{"d":"2016-06-01","o":108.62,"h":109.41,"l":108.07,"c":109.34,"v":1205500},{"d":"2016-06-02","o":109.15,"h":109.44,"l":108.57,"c":109.43,"v":742500},{"d":"2016-06-03","o":108.88,"h":108.9,"l":107.79,"c":108.72,"v":657900},{"d":"2016-06-06","o":108.8,"h":109.45,"l":108.49,"c":109.4,"v":1124100},{"d":"2016-06-07","o":109.46,"h":110.04,"l":108.74,"c":109.52,"v":958500},{"d":"2016-06-08","o":109.28,"h":110.02,"l":108.94,"c":109.77,"v":1189100},{"d":"2016-06-09","o":109.59,"h":110.01,"l":109.27,"c":109.86,"v":569400},{"d":"2016-06-10","o":108.8,"h":109.83,"l":108.8,"c":109.37,"v":1176300},{"d":"2016-06-13","o":108.86,"h":109.48,"l":108.03,"c":108.03,"v":1106300},{"d":"2016-06-14","o":107.75,"h":108.36,"l":107.14,"c":107.48,"v":2173700},{"d":"2016-06-15","o":107.42,"h":107.6,"l":106.38,"c":106.58,"v":1361200},{"d":"2016-06-16","o":105.72,"h":107.04,"l":105.09,"c":106.99,"v":1114400},{"d":"2016-06-17","o":107.01,"h":107.07,"l":105.86,"c":106.86,"v":1641100},{"d":"2016-06-20","o":107.98,"h":108.55,"l":107.31,"c":107.38,"v":1032300},{"d":"2016-06-21","o":107.98,"h":108.33,"l":107.59,"c":107.8,"v":815200},{"d":"2016-06-22","o":107.96,"h":108.31,"l":107.57,"c":107.73,"v":765700},{"d":"2016-06-23","o":108.67,"h":109.02,"l":108.17,"c":108.9,"v":1043900},{"d":"2016-06-24","o":104.39,"h":105.21,"l":103.41,"c":104.01,"v":4711500},{"d":"2016-06-27","o":102.57,"h":102.88,"l":100.55,"c":100.8,"v":1594400},{"d":"2016-06-28","o":101.85,"h":103.95,"l":101.59,"c":103.92,"v":1505100},{"d":"2016-06-29","o":104.72,"h":106.5,"l":104.72,"c":106.43,"v":1335000},{"d":"2016-06-30","o":106.95,"h":109.24,"l":106.58,"c":109.23,"v":1992700},{"d":"2016-07-01","o":109.29,"h":110.17,"l":109.11,"c":109.77,"v":1432200},{"d":"2016-07-05","o":109.13,"h":109.53,"l":107.73,"c":108.29,"v":1062400},{"d":"2016-07-06","o":107.64,"h":108.38,"l":107.33,"c":108.09,"v":904100},{"d":"2016-07-07","o":108.1,"h":109.35,"l":107.95,"c":108.95,"v":1027600},{"d":"2016-07-08","o":109.54,"h":109.76,"l":109.12,"c":109.57,"v":832100},{"d":"2016-07-11","o":109.98,"h":110.41,"l":109.57,"c":110.17,"v":913400},{"d":"2016-07-12","o":111.12,"h":111.46,"l":110.43,"c":110.56,"v":755100},{"d":"2016-07-13","o":110.8,"h":111.01,"l":110.15,"c":110.26,"v":454800},{"d":"2016-07-14","o":111.44,"h":111.6,"l":110.49,"c":110.55,"v":877600},{"d":"2016-07-15","o":110.79,"h":111.1,"l":110.18,"c":110.84,"v":944000},{"d":"2016-07-18","o":110.96,"h":111.13,"l":110.41,"c":110.52,"v":809800},{"d":"2016-07-19","o":110.02,"h":110.32,"l":109.09,"c":109.73,"v":1019700},{"d":"2016-07-20","o":110,"h":110.17,"l":109.64,"c":109.98,"v":457900},{"d":"2016-07-21","o":109.84,"h":110.17,"l":108.99,"c":109.28,"v":684300},{"d":"2016-07-22","o":109.74,"h":110.59,"l":109.52,"c":110.56,"v":504000},{"d":"2016-07-25","o":110.5,"h":110.59,"l":110.16,"c":110.32,"v":597100},{"d":"2016-07-26","o":110.55,"h":111.07,"l":110.33,"c":111.02,"v":818500},{"d":"2016-07-27","o":110.88,"h":111.22,"l":109.86,"c":110.48,"v":895500},{"d":"2016-07-28","o":109.96,"h":110.63,"l":109.57,"c":110.36,"v":778200},{"d":"2016-07-29","o":107.92,"h":108.4,"l":105.35,"c":107.07,"v":2218900},{"d":"2016-08-01","o":107.07,"h":108.78,"l":106.93,"c":108.32,"v":1032500},{"d":"2016-08-02","o":108.33,"h":108.94,"l":107.76,"c":108.41,"v":911900},{"d":"2016-08-03","o":108.36,"h":109.71,"l":108.34,"c":109.71,"v":1036400},{"d":"2016-08-04","o":109.63,"h":110.34,"l":109.61,"c":109.95,"v":1276500},{"d":"2016-08-05","o":110.76,"h":110.92,"l":110.16,"c":110.65,"v":808300},{"d":"2016-08-08","o":110.5,"h":110.83,"l":110.16,"c":110.43,"v":923200},{"d":"2016-08-09","o":110.23,"h":110.57,"l":110.17,"c":110.24,"v":571700},{"d":"2016-08-10","o":110.49,"h":110.5,"l":109.53,"c":109.77,"v":667500},{"d":"2016-08-11","o":110.19,"h":110.2,"l":109.7,"c":109.9,"v":719300},{"d":"2016-08-12","o":109.76,"h":110.08,"l":109.44,"c":109.61,"v":757200},{"d":"2016-08-15","o":109.66,"h":110,"l":109.25,"c":109.55,"v":660500},{"d":"2016-08-16","o":109.33,"h":109.89,"l":109.16,"c":109.17,"v":564500},{"d":"2016-08-17","o":109.21,"h":109.56,"l":108.92,"c":109.47,"v":757500},{"d":"2016-08-18","o":109.63,"h":109.74,"l":109.16,"c":109.43,"v":654900},{"d":"2016-08-19","o":109.04,"h":109.63,"l":108.13,"c":108.56,"v":1068000},{"d":"2016-08-22","o":108.58,"h":109.81,"l":108.48,"c":109.39,"v":527300},{"d":"2016-08-23","o":109.5,"h":109.84,"l":109.3,"c":109.44,"v":543200},{"d":"2016-08-24","o":109.5,"h":109.57,"l":109.07,"c":109.48,"v":520700},{"d":"2016-08-25","o":109.52,"h":110.3,"l":109.41,"c":110.11,"v":606100},{"d":"2016-08-26","o":110.25,"h":111.2,"l":109.52,"c":110.03,"v":577200},{"d":"2016-08-29","o":110.38,"h":111.62,"l":110.11,"c":111.44,"v":866100},{"d":"2016-08-30","o":111.59,"h":111.71,"l":110.69,"c":111.19,"v":537500},{"d":"2016-08-31","o":111.19,"h":111.45,"l":110.54,"c":111.35,"v":1081900},{"d":"2016-09-01","o":111.5,"h":112.14,"l":110.82,"c":111.35,"v":665700},{"d":"2016-09-02","o":111.9,"h":112.15,"l":111.7,"c":112.1,"v":653500},{"d":"2016-09-06","o":112.18,"h":112.22,"l":111.32,"c":112.21,"v":608900},{"d":"2016-09-07","o":111.99,"h":112.5,"l":111.63,"c":112.27,"v":610000},{"d":"2016-09-08","o":112.2,"h":112.46,"l":111.59,"c":111.6,"v":718300},{"d":"2016-09-09","o":110.96,"h":111.23,"l":108.93,"c":108.93,"v":847600},{"d":"2016-09-12","o":108.52,"h":111.38,"l":108.46,"c":111.11,"v":820400},{"d":"2016-09-13","o":110.14,"h":110.23,"l":109.3,"c":109.57,"v":557500},{"d":"2016-09-14","o":109.62,"h":109.91,"l":108.8,"c":108.98,"v":493200},{"d":"2016-09-15","o":108.8,"h":110.69,"l":108.8,"c":110.31,"v":710400},{"d":"2016-09-16","o":109.88,"h":110.34,"l":108.94,"c":109.4,"v":1146800},{"d":"2016-09-19","o":109.96,"h":110.58,"l":109.53,"c":109.98,"v":594300},{"d":"2016-09-20","o":110.58,"h":110.85,"l":110.25,"c":110.31,"v":729600},{"d":"2016-09-21","o":110.43,"h":112.23,"l":110.35,"c":112.11,"v":1530900},{"d":"2016-09-22","o":112.8,"h":113.78,"l":112.46,"c":113.36,"v":859800},{"d":"2016-09-23","o":112.46,"h":112.89,"l":112.15,"c":112.15,"v":799800},{"d":"2016-09-26","o":111.91,"h":112.11,"l":111.51,"c":111.62,"v":732200},{"d":"2016-09-27","o":111.59,"h":112.95,"l":111.31,"c":112.4,"v":876100},{"d":"2016-09-28","o":112.46,"h":112.58,"l":111.14,"c":112.28,"v":752800},{"d":"2016-09-29","o":111.98,"h":112.47,"l":110.46,"c":110.92,"v":596100},{"d":"2016-09-30","o":111.45,"h":112.91,"l":111.45,"c":112.49,"v":937200},{"d":"2016-10-03","o":111.99,"h":112.19,"l":111.36,"c":112.01,"v":783000},{"d":"2016-10-04","o":111.92,"h":112.17,"l":111.01,"c":111.38,"v":563600},{"d":"2016-10-05","o":111.61,"h":112.37,"l":111.31,"c":111.75,"v":578100},{"d":"2016-10-06","o":111.66,"h":113.61,"l":111.07,"c":113.18,"v":1034100},{"d":"2016-10-07","o":113.25,"h":113.7,"l":112.32,"c":112.5,"v":696300},{"d":"2016-10-10","o":113.52,"h":113.75,"l":111.94,"c":111.97,"v":958100},{"d":"2016-10-11","o":111.49,"h":111.97,"l":109.56,"c":109.85,"v":973100},{"d":"2016-10-12","o":109.95,"h":111.16,"l":109.95,"c":110.7,"v":770000},{"d":"2016-10-13","o":110.29,"h":110.71,"l":109.6,"c":110.19,"v":846400},{"d":"2016-10-14","o":110.99,"h":111.92,"l":110.69,"c":110.69,"v":747700},{"d":"2016-10-17","o":111,"h":111.23,"l":109.86,"c":109.97,"v":927400},{"d":"2016-10-18","o":111.17,"h":111.17,"l":110.45,"c":110.59,"v":723400},{"d":"2016-10-19","o":110.95,"h":110.95,"l":109.98,"c":110.7,"v":690000},{"d":"2016-10-20","o":110.27,"h":110.87,"l":109.86,"c":110.02,"v":733900},{"d":"2016-10-21","o":109.1,"h":109.96,"l":108.63,"c":109.55,"v":766700},{"d":"2016-10-24","o":110.21,"h":110.56,"l":109.88,"c":110.03,"v":563300},{"d":"2016-10-25","o":109.72,"h":109.72,"l":107.31,"c":107.79,"v":1320600},{"d":"2016-10-26","o":107.36,"h":108.69,"l":107.19,"c":108.19,"v":864100},{"d":"2016-10-27","o":108.48,"h":108.9,"l":107.74,"c":108.42,"v":797500},{"d":"2016-10-28","o":109.92,"h":112.81,"l":109.6,"c":111.3,"v":1454500},{"d":"2016-10-31","o":111.28,"h":111.52,"l":110.16,"c":110.83,"v":1027100},{"d":"2016-11-01","o":111.17,"h":111.19,"l":108.5,"c":108.81,"v":844000},{"d":"2016-11-02","o":108.76,"h":109.27,"l":107.5,"c":107.54,"v":925400},{"d":"2016-11-03","o":107.87,"h":109.36,"l":107.81,"c":108.48,"v":737800},{"d":"2016-11-04","o":108.59,"h":108.81,"l":107.73,"c":107.79,"v":763200},{"d":"2016-11-07","o":109.48,"h":111.45,"l":109.33,"c":111.39,"v":1592900},{"d":"2016-11-08","o":111.56,"h":113.23,"l":110.85,"c":112.15,"v":1268500},{"d":"2016-11-09","o":111.73,"h":111.98,"l":109.63,"c":110.93,"v":1905300},{"d":"2016-11-10","o":111.87,"h":113.62,"l":111.09,"c":112.74,"v":1755500},{"d":"2016-11-11","o":112.54,"h":112.81,"l":110.32,"c":110.49,"v":1453100},{"d":"2016-11-14","o":110.96,"h":111.08,"l":109.42,"c":110.19,"v":1932600},{"d":"2016-11-15","o":110.07,"h":110.67,"l":109.18,"c":110.13,"v":1340500},{"d":"2016-11-16","o":109.93,"h":110.33,"l":109.5,"c":109.97,"v":946700},{"d":"2016-11-17","o":110.08,"h":111.49,"l":110.08,"c":111.43,"v":845100},{"d":"2016-11-18","o":111.39,"h":112.18,"l":111,"c":111.96,"v":868800},{"d":"2016-11-21","o":112.68,"h":113.47,"l":112.38,"c":112.92,"v":1357700},{"d":"2016-11-22","o":112.9,"h":113.69,"l":112.58,"c":113.36,"v":1246100},{"d":"2016-11-23","o":113.53,"h":113.93,"l":113,"c":113.51,"v":696400},{"d":"2016-11-25","o":113.39,"h":113.97,"l":112.91,"c":113.81,"v":521000},{"d":"2016-11-28","o":113.23,"h":113.86,"l":112.72,"c":112.78,"v":977700},{"d":"2016-11-29","o":112.98,"h":113.99,"l":112.36,"c":113.65,"v":1136800},{"d":"2016-11-30","o":114.24,"h":114.5,"l":113.71,"c":114.1,"v":2589000},{"d":"2016-12-01","o":114,"h":114.49,"l":111.68,"c":112.05,"v":1156000},{"d":"2016-12-02","o":111.84,"h":112.15,"l":111.34,"c":111.62,"v":1053800},{"d":"2016-12-05","o":112.42,"h":112.84,"l":111.79,"c":112.37,"v":725600},{"d":"2016-12-06","o":112.4,"h":113.24,"l":111.95,"c":113.21,"v":835100},{"d":"2016-12-07","o":113.3,"h":116.59,"l":112.67,"c":115.95,"v":2350900},{"d":"2016-12-08","o":116.17,"h":116.5,"l":112.68,"c":112.89,"v":2154100},{"d":"2016-12-09","o":112.9,"h":113.35,"l":111.93,"c":113.03,"v":1933100},{"d":"2016-12-12","o":112.99,"h":113.7,"l":112.31,"c":112.74,"v":1239200},{"d":"2016-12-13","o":113,"h":113.45,"l":112.06,"c":112.56,"v":1561100},{"d":"2016-12-14","o":112.49,"h":113.33,"l":111.44,"c":111.75,"v":1067000},{"d":"2016-12-15","o":111.57,"h":113.55,"l":111.57,"c":112.39,"v":973100},{"d":"2016-12-16","o":112.4,"h":112.63,"l":111.42,"c":112.09,"v":1689000},{"d":"2016-12-19","o":112.02,"h":112.53,"l":111.15,"c":112.33,"v":837200},{"d":"2016-12-20","o":112.54,"h":112.62,"l":111.41,"c":111.83,"v":775100},{"d":"2016-12-21","o":111.97,"h":113.12,"l":111.51,"c":112.25,"v":586900},{"d":"2016-12-22","o":112.06,"h":112.57,"l":111.79,"c":112.48,"v":554900},{"d":"2016-12-23","o":112.63,"h":113.14,"l":112.11,"c":112.89,"v":668100},{"d":"2016-12-27","o":112.91,"h":113.06,"l":112.3,"c":112.5,"v":320600},{"d":"2016-12-28","o":112.64,"h":112.73,"l":111.7,"c":111.72,"v":387200},{"d":"2016-12-29","o":112.05,"h":112.28,"l":111.32,"c":111.42,"v":445700},{"d":"2016-12-30","o":111.77,"h":111.96,"l":111.06,"c":111.53,"v":634300},{"d":"2017-01-03","o":112.09,"h":112.4,"l":111.44,"c":112.08,"v":839000},{"d":"2017-01-04","o":112.43,"h":113.54,"l":112.19,"c":113.31,"v":962400},{"d":"2017-01-05","o":112.97,"h":113.56,"l":112.31,"c":113.48,"v":792300},{"d":"2017-01-06","o":113.97,"h":114.84,"l":113.55,"c":114.35,"v":642000},{"d":"2017-01-09","o":113.91,"h":114.26,"l":113.4,"c":113.4,"v":727100},{"d":"2017-01-10","o":113.38,"h":113.82,"l":112.51,"c":112.63,"v":844200},{"d":"2017-01-11","o":112.39,"h":112.9,"l":111.64,"c":112.67,"v":1079500},{"d":"2017-01-12","o":112.03,"h":112.79,"l":111.45,"c":112.67,"v":695200},{"d":"2017-01-13","o":113.04,"h":113.81,"l":113.04,"c":113.29,"v":598500},{"d":"2017-01-17","o":112.78,"h":114.07,"l":112.25,"c":113.62,"v":901500},{"d":"2017-01-18","o":114,"h":114.23,"l":113.24,"c":114.05,"v":960300},{"d":"2017-01-19","o":114.32,"h":115,"l":112.25,"c":112.28,"v":1982600},{"d":"2017-01-20","o":112.5,"h":112.7,"l":111.32,"c":112.07,"v":1580000},{"d":"2017-01-23","o":111.97,"h":112.37,"l":111.3,"c":111.7,"v":763600},{"d":"2017-01-24","o":112.26,"h":112.72,"l":111.82,"c":112.21,"v":1251500},{"d":"2017-01-25","o":113,"h":113.41,"l":112.12,"c":112.84,"v":1361400},{"d":"2017-01-26","o":112.94,"h":113.29,"l":112.59,"c":112.95,"v":930400},{"d":"2017-01-27","o":113.18,"h":113.39,"l":112.39,"c":113.39,"v":854300},{"d":"2017-01-30","o":112.85,"h":112.85,"l":110.89,"c":112.07,"v":876200},{"d":"2017-01-31","o":111.94,"h":112.71,"l":111.48,"c":112.7,"v":1199300},{"d":"2017-02-01","o":112.75,"h":112.79,"l":111.02,"c":111.17,"v":1750800},{"d":"2017-02-02","o":110.6,"h":112.51,"l":109.82,"c":112.48,"v":1334400},{"d":"2017-02-03","o":112.78,"h":114.23,"l":112.2,"c":114.06,"v":1426600},{"d":"2017-02-06","o":113.27,"h":114.38,"l":113.02,"c":114.08,"v":783000},{"d":"2017-02-07","o":114.61,"h":114.64,"l":114.02,"c":114.25,"v":808700},{"d":"2017-02-08","o":113.71,"h":114.43,"l":113.22,"c":114.36,"v":752800},{"d":"2017-02-09","o":114.36,"h":115.2,"l":114.3,"c":115.17,"v":1028400},{"d":"2017-02-10","o":117.38,"h":117.76,"l":114,"c":115.59,"v":1213000},{"d":"2017-02-13","o":115.53,"h":116.16,"l":115.28,"c":115.87,"v":950200},{"d":"2017-02-14","o":115.69,"h":116.04,"l":114.96,"c":115.85,"v":793100},{"d":"2017-02-15","o":115.74,"h":116.7,"l":115.3,"c":116.56,"v":739700},{"d":"2017-02-16","o":116.7,"h":117.36,"l":116.45,"c":117.28,"v":719400},{"d":"2017-02-17","o":116.89,"h":117.64,"l":115.9,"c":117.53,"v":962700},{"d":"2017-02-21","o":117.2,"h":117.8,"l":115.22,"c":115.57,"v":1471100},{"d":"2017-02-22","o":115.61,"h":116.43,"l":114.92,"c":115.6,"v":1090400},{"d":"2017-02-23","o":115.85,"h":116.48,"l":115.57,"c":116.19,"v":898200},{"d":"2017-02-24","o":115.16,"h":116.56,"l":115.16,"c":116.56,"v":712700},{"d":"2017-02-27","o":116.82,"h":117.18,"l":116.02,"c":116.37,"v":494200},{"d":"2017-02-28","o":116.12,"h":116.33,"l":115.32,"c":115.65,"v":1212400},{"d":"2017-03-01","o":117.5,"h":117.89,"l":116.45,"c":117.51,"v":916200},{"d":"2017-03-02","o":117.55,"h":117.66,"l":116.33,"c":116.46,"v":783900},{"d":"2017-03-03","o":116.37,"h":116.79,"l":116.01,"c":116.48,"v":762400},{"d":"2017-03-06","o":115.8,"h":116.6,"l":115.66,"c":115.71,"v":728900},{"d":"2017-03-07","o":115.52,"h":115.99,"l":115.03,"c":115.54,"v":774100},{"d":"2017-03-08","o":116,"h":116.21,"l":114.95,"c":115.62,"v":1046200},{"d":"2017-03-09","o":115.76,"h":116.8,"l":115.49,"c":116.33,"v":1175300},{"d":"2017-03-10","o":116.57,"h":117.95,"l":116.3,"c":117.86,"v":1582600},{"d":"2017-03-13","o":118,"h":119.05,"l":118,"c":118.94,"v":1496200},{"d":"2017-03-14","o":118.75,"h":118.88,"l":118.13,"c":118.42,"v":782500},{"d":"2017-03-15","o":118.5,"h":119.17,"l":118.18,"c":119.02,"v":1248800},{"d":"2017-03-16","o":119,"h":119.42,"l":118.55,"c":119.24,"v":960700},{"d":"2017-03-17","o":119.55,"h":119.88,"l":118.76,"c":118.91,"v":1203200},{"d":"2017-03-20","o":118.82,"h":118.97,"l":118,"c":118.18,"v":736300},{"d":"2017-03-21","o":118.95,"h":118.95,"l":117.2,"c":117.57,"v":1143300},{"d":"2017-03-22","o":117.51,"h":118.05,"l":117.07,"c":117.71,"v":893300},{"d":"2017-03-23","o":117.68,"h":118.46,"l":117.32,"c":117.48,"v":841900},{"d":"2017-03-24","o":117.68,"h":118.17,"l":117.08,"c":117.54,"v":807600},{"d":"2017-03-27","o":116.41,"h":118.47,"l":116.05,"c":118.19,"v":1132400},{"d":"2017-03-28","o":117.88,"h":119.35,"l":117.75,"c":118.88,"v":1014700},{"d":"2017-03-29","o":118.28,"h":118.85,"l":117.69,"c":117.76,"v":692000},{"d":"2017-03-30","o":117.6,"h":118.65,"l":117,"c":118.48,"v":1042400},{"d":"2017-03-31","o":117.88,"h":119.02,"l":117.74,"c":118.69,"v":1183400},{"d":"2017-04-03","o":118.59,"h":119,"l":117.69,"c":118.33,"v":1192900},{"d":"2017-04-04","o":118.13,"h":118.92,"l":117.41,"c":118.9,"v":927300},{"d":"2017-04-05","o":119.01,"h":120.4,"l":119.01,"c":119.23,"v":1056400},{"d":"2017-04-06","o":119.24,"h":119.78,"l":118.38,"c":119.39,"v":826700},{"d":"2017-04-07","o":119.04,"h":120.27,"l":118.95,"c":119.64,"v":1223900},{"d":"2017-04-10","o":119.77,"h":120.31,"l":119.22,"c":119.76,"v":975600},{"d":"2017-04-11","o":119.22,"h":119.77,"l":118.62,"c":119.73,"v":795900},{"d":"2017-04-12","o":119.16,"h":119.48,"l":118.34,"c":118.67,"v":897000},{"d":"2017-04-13","o":118.47,"h":119.03,"l":118.1,"c":118.1,"v":651800},{"d":"2017-04-17","o":118.16,"h":119.2,"l":118.16,"c":119.05,"v":957200},{"d":"2017-04-18","o":118.42,"h":119.13,"l":118.26,"c":118.86,"v":832700},{"d":"2017-04-19","o":119.36,"h":119.6,"l":118.71,"c":119.12,"v":926200},{"d":"2017-04-20","o":119.45,"h":121.05,"l":118.96,"c":120.56,"v":1208300},{"d":"2017-04-21","o":120.14,"h":120.4,"l":118.39,"c":118.43,"v":1327000},{"d":"2017-04-24","o":119.51,"h":120.29,"l":118.76,"c":119.04,"v":2034600},{"d":"2017-04-25","o":119.81,"h":120.25,"l":119.38,"c":120.07,"v":719200},{"d":"2017-04-26","o":120.07,"h":120.87,"l":119.93,"c":120.07,"v":768100},{"d":"2017-04-27","o":120.02,"h":120.57,"l":119.61,"c":120.14,"v":847800},{"d":"2017-04-28","o":119.9,"h":120.49,"l":119.6,"c":119.84,"v":869800},{"d":"2017-05-01","o":119.91,"h":120.95,"l":119.74,"c":120.29,"v":1049300},{"d":"2017-05-02","o":120.54,"h":121.05,"l":119.67,"c":119.92,"v":1055900},{"d":"2017-05-03","o":119.9,"h":120.59,"l":119.49,"c":120.34,"v":620300},{"d":"2017-05-04","o":120.82,"h":121.54,"l":120.64,"c":121.2,"v":824000},{"d":"2017-05-05","o":121.6,"h":122.39,"l":121.39,"c":122.27,"v":1207000},{"d":"2017-05-08","o":122.54,"h":123,"l":122.23,"c":122.81,"v":1606300},{"d":"2017-05-09","o":124.87,"h":125.37,"l":123.43,"c":124.3,"v":1977800},{"d":"2017-05-10","o":124.22,"h":124.51,"l":123.84,"c":124.09,"v":1486800},{"d":"2017-05-11","o":123.95,"h":124.7,"l":123.58,"c":124.3,"v":1403800},{"d":"2017-05-12","o":123.52,"h":124.6,"l":123.45,"c":124.24,"v":1224900},{"d":"2017-05-15","o":124.19,"h":125.93,"l":124.06,"c":125.76,"v":1080800},{"d":"2017-05-16","o":126,"h":126.14,"l":125.38,"c":125.98,"v":1009900},{"d":"2017-05-17","o":125.98,"h":126.69,"l":124.7,"c":125.98,"v":1543400},{"d":"2017-05-18","o":125.99,"h":127.37,"l":125.47,"c":126.69,"v":1612400},{"d":"2017-05-19","o":126.94,"h":127.89,"l":126.62,"c":127.28,"v":1221200},{"d":"2017-05-22","o":127.1,"h":128.53,"l":126.88,"c":128.37,"v":1676700},{"d":"2017-05-23","o":128.19,"h":129.01,"l":127.9,"c":128.56,"v":1623300},{"d":"2017-05-24","o":128.96,"h":129.32,"l":128.6,"c":129.19,"v":1070100},{"d":"2017-05-25","o":129.7,"h":130.6,"l":129.05,"c":130.32,"v":1309100},{"d":"2017-05-26","o":130.32,"h":130.55,"l":129.89,"c":130.01,"v":961300},{"d":"2017-05-30","o":129.93,"h":130.95,"l":129.62,"c":130.71,"v":902400},{"d":"2017-05-31","o":131.11,"h":131.62,"l":130.13,"c":130.91,"v":1891100},{"d":"2017-06-01","o":131.28,"h":131.64,"l":130.83,"c":131.64,"v":1071100},{"d":"2017-06-02","o":131.46,"h":131.89,"l":131,"c":131.4,"v":2006600},{"d":"2017-06-05","o":131.3,"h":132.34,"l":130.94,"c":131,"v":1597600},{"d":"2017-06-06","o":130.36,"h":130.96,"l":129.82,"c":130.46,"v":1138000},{"d":"2017-06-07","o":131.02,"h":131.54,"l":130.26,"c":131.41,"v":1216900},{"d":"2017-06-08","o":131.41,"h":132.15,"l":131.27,"c":131.71,"v":1138200},{"d":"2017-06-09","o":131.82,"h":132.81,"l":131.74,"c":132.64,"v":1219900},{"d":"2017-06-12","o":132.48,"h":133.03,"l":132.22,"c":133.03,"v":1431300},{"d":"2017-06-13","o":133.23,"h":134.55,"l":133.08,"c":134.06,"v":1755100},{"d":"2017-06-14","o":134,"h":135.19,"l":133.72,"c":135.01,"v":995800},{"d":"2017-06-15","o":134.55,"h":135.87,"l":134.55,"c":135.65,"v":986800},{"d":"2017-06-16","o":135.81,"h":136.49,"l":135.36,"c":136.46,"v":1519500},{"d":"2017-06-19","o":137,"h":137.28,"l":136.44,"c":136.8,"v":1233900},{"d":"2017-06-20","o":136.62,"h":136.86,"l":136.11,"c":136.15,"v":1247800},{"d":"2017-06-21","o":135.89,"h":136.24,"l":135.24,"c":135.3,"v":1580200},{"d":"2017-06-22","o":134.96,"h":135.46,"l":134.17,"c":134.25,"v":1072000},{"d":"2017-06-23","o":134.29,"h":134.38,"l":132.39,"c":132.4,"v":1889000},{"d":"2017-06-26","o":132.5,"h":133.41,"l":132.39,"c":133.03,"v":1264100},{"d":"2017-06-27","o":133.28,"h":133.31,"l":132.55,"c":132.58,"v":1065300},{"d":"2017-06-28","o":133.11,"h":134.18,"l":132.72,"c":133.98,"v":814700},{"d":"2017-06-29","o":134.92,"h":134.92,"l":132.28,"c":132.84,"v":947300},{"d":"2017-06-30","o":133.32,"h":133.55,"l":132.19,"c":132.95,"v":1535900},{"d":"2017-07-03","o":133.59,"h":133.99,"l":132.93,"c":133.16,"v":558600},{"d":"2017-07-05","o":133.37,"h":133.54,"l":132.72,"c":132.97,"v":1275600},{"d":"2017-07-06","o":133.21,"h":134.18,"l":132.38,"c":133.39,"v":1191200},{"d":"2017-07-07","o":133.72,"h":135.48,"l":133.5,"c":135.01,"v":914100},{"d":"2017-07-10","o":134.93,"h":135.82,"l":134.46,"c":135.3,"v":966700},{"d":"2017-07-11","o":135.45,"h":135.55,"l":133.94,"c":134.04,"v":815200},{"d":"2017-07-12","o":134.37,"h":135.23,"l":133.85,"c":134.66,"v":809800},{"d":"2017-07-13","o":134.66,"h":135.73,"l":134.35,"c":135.63,"v":740300},{"d":"2017-07-14","o":135.23,"h":136.59,"l":134.64,"c":136.22,"v":872900},{"d":"2017-07-17","o":136.13,"h":137.06,"l":135.82,"c":136.84,"v":816800},{"d":"2017-07-18","o":136.27,"h":137.6,"l":136.12,"c":137.41,"v":600300},{"d":"2017-07-19","o":137.66,"h":138.07,"l":137.19,"c":138.07,"v":694600},{"d":"2017-07-20","o":137.95,"h":139.06,"l":137.82,"c":138.84,"v":769900},{"d":"2017-07-21","o":138.48,"h":139.37,"l":138.48,"c":139.14,"v":807400},{"d":"2017-07-24","o":139.28,"h":140.12,"l":138.6,"c":139.63,"v":1076800},{"d":"2017-07-25","o":140.59,"h":141.31,"l":139.9,"c":140,"v":773500},{"d":"2017-07-26","o":140,"h":140.14,"l":138.86,"c":138.95,"v":797700},{"d":"2017-07-27","o":138.9,"h":138.94,"l":135.6,"c":135.91,"v":1623000},{"d":"2017-07-28","o":135.91,"h":138.95,"l":135.86,"c":138.67,"v":1046600},{"d":"2017-07-31","o":139.01,"h":139.52,"l":138.15,"c":138.17,"v":898200},{"d":"2017-08-01","o":138.67,"h":139.7,"l":138.15,"c":139.59,"v":980400},{"d":"2017-08-02","o":139.35,"h":139.66,"l":138.4,"c":139.23,"v":1425800},{"d":"2017-08-03","o":139.18,"h":139.37,"l":138,"c":138.97,"v":1429700},{"d":"2017-08-04","o":140,"h":141.45,"l":138.01,"c":138.95,"v":1109900},{"d":"2017-08-07","o":138.7,"h":140.11,"l":138.58,"c":138.77,"v":944900},{"d":"2017-08-08","o":138.46,"h":138.89,"l":138.32,"c":138.58,"v":1034000},{"d":"2017-08-09","o":138.25,"h":140.32,"l":138.25,"c":140.19,"v":755400},{"d":"2017-08-10","o":139.33,"h":140.07,"l":138.76,"c":138.85,"v":842300},{"d":"2017-08-11","o":139.44,"h":139.52,"l":138.31,"c":138.39,"v":708800},{"d":"2017-08-14","o":139.43,"h":140.07,"l":139,"c":139.66,"v":680800},{"d":"2017-08-15","o":140.13,"h":140.34,"l":139.23,"c":139.28,"v":838600},{"d":"2017-08-16","o":139.5,"h":140.21,"l":139.19,"c":139.32,"v":883600},{"d":"2017-08-17","o":139.3,"h":139.73,"l":136.68,"c":136.7,"v":1210400},{"d":"2017-08-18","o":136.5,"h":137.61,"l":136.32,"c":136.52,"v":1345600},{"d":"2017-08-21","o":136.74,"h":138.35,"l":136.25,"c":138.17,"v":1278900},{"d":"2017-08-22","o":138.65,"h":139.63,"l":138.18,"c":139.57,"v":1153900},{"d":"2017-08-23","o":139.01,"h":139.35,"l":138.13,"c":138.22,"v":807000},{"d":"2017-08-24","o":138.35,"h":138.82,"l":137.72,"c":137.78,"v":724800},{"d":"2017-08-25","o":138.41,"h":138.69,"l":137.85,"c":138.05,"v":726300},{"d":"2017-08-28","o":138.34,"h":138.84,"l":137.97,"c":138.38,"v":656700},{"d":"2017-08-29","o":137.5,"h":138.2,"l":137.02,"c":137.9,"v":944400},{"d":"2017-08-30","o":137.79,"h":138.67,"l":137.55,"c":138.15,"v":733900},{"d":"2017-08-31","o":138.3,"h":139.27,"l":138.1,"c":139.16,"v":1403700},{"d":"2017-09-01","o":139.45,"h":139.74,"l":138.82,"c":138.86,"v":825000},{"d":"2017-09-05","o":138.77,"h":141.06,"l":138.48,"c":140.35,"v":1361200},{"d":"2017-09-06","o":140.91,"h":141.11,"l":139.88,"c":140.23,"v":1072400},{"d":"2017-09-07","o":140.26,"h":140.56,"l":138.31,"c":138.61,"v":1142700},{"d":"2017-09-08","o":138.6,"h":143.13,"l":138.52,"c":142.64,"v":1630600},{"d":"2017-09-11","o":143.12,"h":144.81,"l":141.9,"c":142.66,"v":1290600},{"d":"2017-09-12","o":142.63,"h":143.03,"l":142.28,"c":142.89,"v":875300},{"d":"2017-09-13","o":142.69,"h":143.25,"l":142,"c":142.99,"v":933400},{"d":"2017-09-14","o":142.82,"h":142.82,"l":141.23,"c":142.14,"v":1138000},{"d":"2017-09-15","o":142.14,"h":143.45,"l":141.89,"c":143.31,"v":2573200},{"d":"2017-09-18","o":143.56,"h":144.16,"l":142.97,"c":144.05,"v":852700},{"d":"2017-09-19","o":144.5,"h":145.2,"l":144.19,"c":144.44,"v":1182100},{"d":"2017-09-20","o":144.9,"h":146.21,"l":144.73,"c":145.98,"v":1137300},{"d":"2017-09-21","o":146.02,"h":146.57,"l":144.55,"c":144.94,"v":1123700},{"d":"2017-09-22","o":145,"h":146.16,"l":143.6,"c":146.02,"v":778900},{"d":"2017-09-25","o":145.32,"h":145.93,"l":144.72,"c":145.22,"v":804100},{"d":"2017-09-26","o":146.04,"h":147.4,"l":145.35,"c":146.28,"v":1486000},{"d":"2017-09-27","o":147.66,"h":147.66,"l":146.02,"c":146.43,"v":971500},{"d":"2017-09-28","o":146.77,"h":147.21,"l":146.2,"c":146.95,"v":1033800},{"d":"2017-09-29","o":146.7,"h":147.41,"l":145.52,"c":146.1,"v":1292900},{"d":"2017-10-02","o":146.28,"h":147.52,"l":145.56,"c":147.29,"v":930900},{"d":"2017-10-03","o":146.98,"h":147.51,"l":146.45,"c":147.31,"v":712800},{"d":"2017-10-04","o":147.29,"h":147.29,"l":146.03,"c":146.65,"v":785700},{"d":"2017-10-05","o":146.86,"h":147.21,"l":146.5,"c":146.64,"v":1394100},{"d":"2017-10-06","o":147.12,"h":147.2,"l":146.5,"c":146.84,"v":752200},{"d":"2017-10-09","o":146.83,"h":147.87,"l":146.76,"c":147.35,"v":555000},{"d":"2017-10-10","o":147.32,"h":147.65,"l":147,"c":147.63,"v":830300},{"d":"2017-10-11","o":147.66,"h":147.81,"l":146.94,"c":147.77,"v":801100},{"d":"2017-10-12","o":147.59,"h":149.5,"l":147.55,"c":149.24,"v":1461400},{"d":"2017-10-13","o":149.52,"h":150.12,"l":148.93,"c":149.38,"v":694400},{"d":"2017-10-16","o":149.95,"h":150.16,"l":148.89,"c":149.95,"v":521700},{"d":"2017-10-17","o":150.04,"h":150.15,"l":148.5,"c":149.2,"v":852000},{"d":"2017-10-18","o":149.25,"h":149.96,"l":148.84,"c":149.6,"v":998200},{"d":"2017-10-19","o":149.32,"h":150.86,"l":148.92,"c":150.82,"v":637300},{"d":"2017-10-20","o":151.65,"h":151.85,"l":150.98,"c":151.54,"v":773200},{"d":"2017-10-23","o":151.66,"h":152.47,"l":151.28,"c":151.94,"v":650300},{"d":"2017-10-24","o":151.91,"h":152.78,"l":151.85,"c":152.38,"v":790500},{"d":"2017-10-25","o":151.9,"h":152.34,"l":150.88,"c":151.65,"v":928300},{"d":"2017-10-26","o":152.15,"h":152.15,"l":149.8,"c":151.21,"v":1510200},{"d":"2017-10-27","o":146.75,"h":147.98,"l":144.91,"c":146.18,"v":1738700},{"d":"2017-10-30","o":143.47,"h":145.53,"l":143,"c":143.45,"v":1532600},{"d":"2017-10-31","o":142.73,"h":144.62,"l":142.69,"c":143.43,"v":1491400},{"d":"2017-11-01","o":143.82,"h":144.71,"l":142.69,"c":142.84,"v":1085700},{"d":"2017-11-02","o":142.92,"h":143.29,"l":137.85,"c":138.96,"v":2834300},{"d":"2017-11-03","o":138.88,"h":139.24,"l":137.91,"c":138.64,"v":1614200},{"d":"2017-11-06","o":138.54,"h":141.4,"l":138.25,"c":140.18,"v":1411400},{"d":"2017-11-07","o":140.28,"h":140.99,"l":139.89,"c":140.21,"v":1212500},{"d":"2017-11-08","o":140.64,"h":141.22,"l":139.86,"c":140.87,"v":1364600},{"d":"2017-11-09","o":140.59,"h":143.59,"l":140.07,"c":143.46,"v":1375000},{"d":"2017-11-10","o":142.84,"h":144.02,"l":142.41,"c":143.25,"v":995700},{"d":"2017-11-13","o":142.56,"h":144.09,"l":141.82,"c":141.89,"v":971800},{"d":"2017-11-14","o":141.74,"h":143.77,"l":141.43,"c":143.54,"v":799200},{"d":"2017-11-15","o":143.29,"h":143.99,"l":142.55,"c":142.83,"v":963900},{"d":"2017-11-16","o":143.16,"h":143.59,"l":141.22,"c":141.28,"v":1026900},{"d":"2017-11-17","o":140.78,"h":141.49,"l":140.09,"c":141.18,"v":912100},{"d":"2017-11-20","o":141.67,"h":142.39,"l":140.89,"c":142.05,"v":1031500},{"d":"2017-11-21","o":142.05,"h":142.07,"l":141.14,"c":141.44,"v":1358700},{"d":"2017-11-22","o":141.55,"h":141.95,"l":139.09,"c":139.24,"v":1042100},{"d":"2017-11-24","o":139.63,"h":139.77,"l":138.34,"c":138.63,"v":884100},{"d":"2017-11-27","o":138.55,"h":138.9,"l":138.11,"c":138.12,"v":1384100},{"d":"2017-11-28","o":138.26,"h":140.55,"l":138.14,"c":139.94,"v":943900},{"d":"2017-11-29","o":140.01,"h":141.19,"l":139.96,"c":140.47,"v":961600},{"d":"2017-11-30","o":141.2,"h":141.31,"l":139.24,"c":140.22,"v":2817200},{"d":"2017-12-01","o":140.73,"h":142.56,"l":139.7,"c":142.24,"v":1571300},{"d":"2017-12-04","o":142.94,"h":143.39,"l":139.58,"c":139.67,"v":1501300},{"d":"2017-12-05","o":139.87,"h":139.87,"l":138.27,"c":139.24,"v":1010800},{"d":"2017-12-06","o":139.68,"h":139.68,"l":138.75,"c":139.11,"v":760500},{"d":"2017-12-07","o":138.8,"h":139.14,"l":137.33,"c":138.46,"v":966100},{"d":"2017-12-08","o":138.99,"h":138.99,"l":138,"c":138.49,"v":663200},{"d":"2017-12-11","o":138.24,"h":138.69,"l":137.8,"c":138.3,"v":1041500},{"d":"2017-12-12","o":138.85,"h":138.97,"l":138.12,"c":138.5,"v":1081400},{"d":"2017-12-13","o":138.3,"h":138.66,"l":136.47,"c":136.56,"v":1236400},{"d":"2017-12-14","o":136.68,"h":137.37,"l":135.98,"c":136.58,"v":1449900},{"d":"2017-12-15","o":137.53,"h":139.65,"l":137.31,"c":138.39,"v":3056900},{"d":"2017-12-18","o":138.57,"h":139.62,"l":136.9,"c":137.19,"v":1477000},{"d":"2017-12-19","o":137.43,"h":138.31,"l":136.22,"c":136.87,"v":1298900},{"d":"2017-12-20","o":137.63,"h":137.65,"l":136.31,"c":136.39,"v":842600},{"d":"2017-12-21","o":136.87,"h":137.36,"l":135.18,"c":135.34,"v":884100},{"d":"2017-12-22","o":134.99,"h":135.58,"l":133.2,"c":133.35,"v":1389900},{"d":"2017-12-26","o":133.66,"h":133.91,"l":133.11,"c":133.3,"v":510600},{"d":"2017-12-27","o":133.61,"h":134.13,"l":133.15,"c":133.92,"v":753000},{"d":"2017-12-28","o":134.5,"h":134.68,"l":133.68,"c":134.52,"v":772000},{"d":"2017-12-29","o":134.85,"h":135.29,"l":133.97,"c":134,"v":723800},{"d":"2018-01-02","o":134.25,"h":134.75,"l":131.25,"c":131.49,"v":878000},{"d":"2018-01-03","o":131.48,"h":133.72,"l":130.87,"c":133.59,"v":1201800},{"d":"2018-01-04","o":134.55,"h":136.53,"l":133.85,"c":135.42,"v":1452400},{"d":"2018-01-05","o":135.4,"h":136.7,"l":134.98,"c":136.57,"v":820700},{"d":"2018-01-08","o":135.83,"h":136.79,"l":135.19,"c":136.58,"v":925300},{"d":"2018-01-09","o":136.73,"h":138.28,"l":136.37,"c":136.92,"v":1457300},{"d":"2018-01-10","o":137.01,"h":137.42,"l":135.69,"c":136.66,"v":1331800},{"d":"2018-01-11","o":136.51,"h":136.62,"l":134.92,"c":135.27,"v":737100},{"d":"2018-01-12","o":135.89,"h":137.29,"l":134.61,"c":136.55,"v":905700},{"d":"2018-01-16","o":136.39,"h":136.75,"l":134.29,"c":134.54,"v":1265500},{"d":"2018-01-17","o":135.15,"h":136.98,"l":134.88,"c":136.5,"v":1040300},{"d":"2018-01-18","o":136.07,"h":136.08,"l":133.41,"c":135.08,"v":1132100},{"d":"2018-01-19","o":135.64,"h":135.83,"l":134.38,"c":135.18,"v":1301500},{"d":"2018-01-22","o":135.2,"h":136.17,"l":134.77,"c":135.98,"v":1136900},{"d":"2018-01-23","o":135.87,"h":138.68,"l":135.67,"c":137.42,"v":1063300},{"d":"2018-01-24","o":137.84,"h":139.26,"l":136.5,"c":138.83,"v":1209500},{"d":"2018-01-25","o":138.85,"h":139.98,"l":138.17,"c":139.55,"v":1183700},{"d":"2018-01-26","o":140.05,"h":143.48,"l":139.55,"c":143.47,"v":1184600},{"d":"2018-01-29","o":142.95,"h":143.24,"l":141.38,"c":142.34,"v":1157900},{"d":"2018-01-30","o":142.17,"h":143.38,"l":141.09,"c":141.75,"v":1463500},{"d":"2018-01-31","o":141.39,"h":142.97,"l":140.79,"c":142.17,"v":1846200},{"d":"2018-02-01","o":142,"h":144.57,"l":140.96,"c":144.48,"v":1374100},{"d":"2018-02-02","o":143.21,"h":147.98,"l":140.63,"c":143.59,"v":2229800},{"d":"2018-02-05","o":143.54,"h":144.99,"l":139.77,"c":140.34,"v":2567800},{"d":"2018-02-06","o":137.63,"h":140.36,"l":135.49,"c":139.92,"v":3317900},{"d":"2018-02-07","o":139.65,"h":142.63,"l":139.35,"c":140.55,"v":1959900},{"d":"2018-02-08","o":140.28,"h":141.16,"l":135.93,"c":136.05,"v":2089600},{"d":"2018-02-09","o":137.5,"h":138.8,"l":134.79,"c":137.91,"v":2396700},{"d":"2018-02-12","o":138.75,"h":140.97,"l":138.29,"c":139.96,"v":1422500},{"d":"2018-02-13","o":139.03,"h":139.89,"l":137.92,"c":139.23,"v":1196600},{"d":"2018-02-14","o":138.79,"h":140.6,"l":138.2,"c":139.97,"v":1611200},{"d":"2018-02-15","o":140.46,"h":141.32,"l":139.87,"c":140.89,"v":1292300},{"d":"2018-02-16","o":140.36,"h":141.65,"l":139.79,"c":140.86,"v":1241000},{"d":"2018-02-20","o":140.23,"h":141.98,"l":139.89,"c":140.72,"v":940400},{"d":"2018-02-21","o":140.63,"h":142.06,"l":139.32,"c":139.37,"v":1099500},{"d":"2018-02-22","o":139.93,"h":140.01,"l":137.7,"c":139.12,"v":1482900},{"d":"2018-02-23","o":139.72,"h":142.04,"l":138.41,"c":141.91,"v":1080600},{"d":"2018-02-26","o":142.38,"h":143.32,"l":141.52,"c":143.3,"v":997000},{"d":"2018-02-27","o":142.94,"h":144.31,"l":142.42,"c":142.46,"v":1360600},{"d":"2018-02-28","o":143.01,"h":144.27,"l":140.28,"c":140.32,"v":1811000},{"d":"2018-03-01","o":140.12,"h":141.16,"l":137,"c":137.45,"v":1174300},{"d":"2018-03-02","o":136.82,"h":138.68,"l":136.3,"c":138.49,"v":819700},{"d":"2018-03-05","o":137.79,"h":141.97,"l":136.63,"c":141.38,"v":1136500},{"d":"2018-03-06","o":141.42,"h":142.26,"l":139.19,"c":142.17,"v":1007300},{"d":"2018-03-07","o":140.99,"h":142.92,"l":140.69,"c":142.49,"v":891100},{"d":"2018-03-08","o":143,"h":144.75,"l":142.31,"c":144.23,"v":791600},{"d":"2018-03-09","o":145,"h":148.16,"l":144.98,"c":148.03,"v":1489300},{"d":"2018-03-12","o":148.2,"h":148.44,"l":145.58,"c":146.31,"v":1019700},{"d":"2018-03-13","o":146.72,"h":147.09,"l":145.67,"c":145.96,"v":876100},{"d":"2018-03-14","o":146.72,"h":146.72,"l":143.83,"c":144.22,"v":1196700},{"d":"2018-03-15","o":145.13,"h":145.59,"l":143.94,"c":144.97,"v":1640500},{"d":"2018-03-16","o":144.84,"h":146.49,"l":144.79,"c":145.97,"v":1431000},{"d":"2018-03-19","o":146,"h":146.92,"l":144.4,"c":145,"v":791800},{"d":"2018-03-20","o":145.63,"h":146.12,"l":144.93,"c":145.28,"v":862600},{"d":"2018-03-21","o":145.29,"h":145.48,"l":143.41,"c":143.41,"v":1372900},{"d":"2018-03-22","o":142.54,"h":143.81,"l":139.12,"c":139.31,"v":1562200},{"d":"2018-03-23","o":139.77,"h":140.72,"l":137.13,"c":137.17,"v":1492500},{"d":"2018-03-26","o":138.22,"h":141.1,"l":137.92,"c":140.8,"v":934900},{"d":"2018-03-27","o":140.8,"h":141.93,"l":137.94,"c":138.82,"v":1306300},{"d":"2018-03-28","o":139.12,"h":140.55,"l":138.4,"c":139.46,"v":911600},{"d":"2018-03-29","o":140.29,"h":141.98,"l":139.18,"c":140.33,"v":1342100},{"d":"2018-04-02","o":140.89,"h":141.23,"l":136.49,"c":138.19,"v":1148100},{"d":"2018-04-03","o":138.61,"h":139.43,"l":137.3,"c":138.74,"v":725600},{"d":"2018-04-04","o":137.55,"h":140.39,"l":137.09,"c":140.13,"v":633600},{"d":"2018-04-05","o":140.75,"h":141.15,"l":139.62,"c":140.17,"v":625400},{"d":"2018-04-06","o":139.21,"h":140.38,"l":137.07,"c":138.2,"v":682600},{"d":"2018-04-09","o":138.62,"h":140.81,"l":137.97,"c":139.01,"v":1014100},{"d":"2018-04-10","o":140.06,"h":141.18,"l":139.31,"c":140.16,"v":716000},{"d":"2018-04-11","o":139,"h":140.2,"l":138.79,"c":140.04,"v":759300},{"d":"2018-04-12","o":140.71,"h":142.61,"l":140.67,"c":141.6,"v":1018300},{"d":"2018-04-13","o":142.48,"h":143.34,"l":141.64,"c":142.02,"v":668300},{"d":"2018-04-16","o":143.14,"h":145.69,"l":142.25,"c":143.78,"v":646200},{"d":"2018-04-17","o":144.18,"h":144.67,"l":143.28,"c":144.08,"v":857600},{"d":"2018-04-18","o":144.7,"h":144.78,"l":143.7,"c":144.2,"v":654900},{"d":"2018-04-19","o":144.24,"h":145.58,"l":143.68,"c":144.82,"v":947200},{"d":"2018-04-20","o":145.24,"h":145.72,"l":143.3,"c":144.04,"v":974700},{"d":"2018-04-23","o":144.46,"h":145,"l":143.48,"c":143.78,"v":789700},{"d":"2018-04-24","o":143.84,"h":144.4,"l":141.69,"c":142.33,"v":998300},{"d":"2018-04-25","o":142.2,"h":142.38,"l":140.99,"c":141.97,"v":1022500},{"d":"2018-04-26","o":142.73,"h":144.62,"l":140.96,"c":143.5,"v":1019800},{"d":"2018-04-27","o":143,"h":144.52,"l":142.82,"c":144.23,"v":646500},{"d":"2018-04-30","o":144.14,"h":144.61,"l":142.43,"c":142.47,"v":1000900},{"d":"2018-05-01","o":142.29,"h":143.12,"l":141.32,"c":142.86,"v":632400},{"d":"2018-05-02","o":142.15,"h":142.73,"l":139.67,"c":139.79,"v":930500},{"d":"2018-05-03","o":138.98,"h":140.31,"l":137.3,"c":140,"v":943800},{"d":"2018-05-04","o":139.11,"h":140.44,"l":136.99,"c":139.49,"v":1124200},{"d":"2018-05-07","o":139.43,"h":141.25,"l":139.39,"c":140.37,"v":755000},{"d":"2018-05-08","o":139.93,"h":141.36,"l":139.72,"c":140.91,"v":716600},{"d":"2018-05-09","o":141.28,"h":141.89,"l":140.39,"c":141.29,"v":911700},{"d":"2018-05-10","o":141.45,"h":144.4,"l":140.95,"c":144.24,"v":1090100},{"d":"2018-05-11","o":144.19,"h":144.93,"l":143.59,"c":144.09,"v":814600},{"d":"2018-05-14","o":144.38,"h":144.81,"l":142.92,"c":143.23,"v":679000},{"d":"2018-05-15","o":142.94,"h":143.78,"l":140.48,"c":140.77,"v":1021100},{"d":"2018-05-16","o":140.98,"h":142.47,"l":139.74,"c":139.99,"v":1076900},{"d":"2018-05-17","o":139.75,"h":141.2,"l":138.93,"c":140.94,"v":742800},{"d":"2018-05-18","o":141.2,"h":142.23,"l":140.77,"c":141.3,"v":876100},{"d":"2018-05-21","o":141.56,"h":143.61,"l":141.54,"c":142.08,"v":657000},{"d":"2018-05-22","o":142.07,"h":143.6,"l":142.02,"c":142.91,"v":778300},{"d":"2018-05-23","o":142.01,"h":143.14,"l":141.68,"c":142.14,"v":776600},{"d":"2018-05-24","o":141.86,"h":142.77,"l":140.74,"c":142.39,"v":746200},{"d":"2018-05-25","o":142.35,"h":143.55,"l":141.64,"c":142.22,"v":694800},{"d":"2018-05-29","o":140.85,"h":140.94,"l":137.66,"c":138.36,"v":1176900},{"d":"2018-05-30","o":139.32,"h":141.03,"l":139.11,"c":140.23,"v":749800},{"d":"2018-05-31","o":140.08,"h":141.54,"l":139.24,"c":139.87,"v":1393400},{"d":"2018-06-01","o":141.27,"h":141.27,"l":139.75,"c":140.08,"v":689400},{"d":"2018-06-04","o":140.74,"h":141.89,"l":140.57,"c":141.38,"v":577900},{"d":"2018-06-05","o":140.77,"h":141.58,"l":140,"c":140.72,"v":977300},{"d":"2018-06-06","o":141.39,"h":142.37,"l":140.93,"c":141.63,"v":796600},{"d":"2018-06-07","o":141.91,"h":142.25,"l":141.28,"c":142.04,"v":700500},{"d":"2018-06-08","o":142.31,"h":143.02,"l":141.76,"c":142.97,"v":777700},{"d":"2018-06-11","o":143.1,"h":143.34,"l":142.29,"c":142.64,"v":838500},{"d":"2018-06-12","o":143,"h":143,"l":141.66,"c":141.87,"v":642600},{"d":"2018-06-13","o":142.26,"h":142.76,"l":141.22,"c":141.27,"v":759900},{"d":"2018-06-14","o":141.76,"h":141.85,"l":140.02,"c":140.21,"v":819700},{"d":"2018-06-15","o":139.94,"h":139.99,"l":137.8,"c":139.53,"v":2139200},{"d":"2018-06-18","o":138.82,"h":140.3,"l":138.49,"c":140.26,"v":769000},{"d":"2018-06-19","o":139.52,"h":140.07,"l":139.11,"c":139.7,"v":1066900},{"d":"2018-06-20","o":139.69,"h":140,"l":137.49,"c":137.6,"v":1044800},{"d":"2018-06-21","o":136.93,"h":137.56,"l":136.25,"c":136.55,"v":926800},{"d":"2018-06-22","o":137,"h":137.68,"l":135.32,"c":137.14,"v":1073800},{"d":"2018-06-25","o":137.12,"h":138.21,"l":136.48,"c":137.7,"v":980300},{"d":"2018-06-26","o":137.7,"h":138.49,"l":137.35,"c":137.75,"v":999600},{"d":"2018-06-27","o":137.52,"h":138.05,"l":134.94,"c":134.99,"v":954500},{"d":"2018-06-28","o":134.91,"h":136.71,"l":134.82,"c":136.18,"v":716600},{"d":"2018-06-29","o":136.56,"h":138.25,"l":136.29,"c":137.17,"v":1150300},{"d":"2018-07-02","o":136.64,"h":137.64,"l":136.56,"c":137.25,"v":777600},{"d":"2018-07-03","o":137.54,"h":138.44,"l":136.93,"c":137.08,"v":411000},{"d":"2018-07-05","o":137.23,"h":138.36,"l":136.92,"c":138.22,"v":710800},{"d":"2018-07-06","o":138.46,"h":140.42,"l":138.33,"c":139.62,"v":837400},{"d":"2018-07-09","o":139.89,"h":142.62,"l":139.89,"c":142.53,"v":984600},{"d":"2018-07-10","o":142.43,"h":143.17,"l":142.22,"c":142.82,"v":700600},{"d":"2018-07-11","o":142.48,"h":143.07,"l":141.82,"c":142.49,"v":709300},{"d":"2018-07-12","o":143.34,"h":143.91,"l":142.79,"c":143.88,"v":679600},{"d":"2018-07-13","o":143.85,"h":144.36,"l":143.47,"c":144.2,"v":662700},{"d":"2018-07-16","o":144.26,"h":145.72,"l":144.26,"c":145.21,"v":740100},{"d":"2018-07-17","o":145.21,"h":145.9,"l":144.54,"c":145.62,"v":555300},{"d":"2018-07-18","o":145.56,"h":147.54,"l":145.26,"c":147.34,"v":629900},{"d":"2018-07-19","o":146.7,"h":147.65,"l":145.95,"c":146.15,"v":649400},{"d":"2018-07-20","o":145.99,"h":146.45,"l":145.58,"c":146.16,"v":670400},{"d":"2018-07-23","o":146.19,"h":147.23,"l":145.65,"c":147.19,"v":797100},{"d":"2018-07-24","o":147.5,"h":148.04,"l":146.76,"c":147.2,"v":788500},{"d":"2018-07-25","o":147.01,"h":147.79,"l":146.51,"c":147.71,"v":877900},{"d":"2018-07-26","o":148.28,"h":148.28,"l":147.21,"c":148.19,"v":1049900},{"d":"2018-07-27","o":146.81,"h":148.12,"l":144.2,"c":144.5,"v":1345300},{"d":"2018-07-30","o":144.41,"h":145.38,"l":143.26,"c":143.39,"v":986400},{"d":"2018-07-31","o":142.9,"h":143.69,"l":142.25,"c":143.55,"v":1141000},{"d":"2018-08-01","o":143.59,"h":143.95,"l":142.1,"c":142.32,"v":748000},{"d":"2018-08-02","o":141.74,"h":141.74,"l":139.95,"c":141.4,"v":1062600},{"d":"2018-08-03","o":141.22,"h":143.21,"l":141,"c":143.12,"v":849500},{"d":"2018-08-06","o":143.19,"h":144.38,"l":142.99,"c":143.78,"v":766200},{"d":"2018-08-07","o":143.63,"h":144.63,"l":143.29,"c":143.42,"v":572800},{"d":"2018-08-08","o":143.61,"h":143.76,"l":142.78,"c":143.38,"v":425600},{"d":"2018-08-09","o":143.49,"h":143.67,"l":142.7,"c":142.98,"v":431800},{"d":"2018-08-10","o":142.21,"h":142.21,"l":141.14,"c":141.76,"v":659600},{"d":"2018-08-13","o":141.81,"h":142.84,"l":139.79,"c":140.48,"v":852900},{"d":"2018-08-14","o":140.81,"h":141.27,"l":139.95,"c":140.85,"v":600000},{"d":"2018-08-15","o":140.17,"h":141.45,"l":140.09,"c":141.12,"v":567800},{"d":"2018-08-16","o":141.5,"h":143.35,"l":141.43,"c":142.82,"v":822400},{"d":"2018-08-17","o":142.89,"h":143.94,"l":142.79,"c":143.45,"v":895000},{"d":"2018-08-20","o":143.46,"h":143.88,"l":142.94,"c":143.01,"v":759700},{"d":"2018-08-21","o":143.06,"h":144.78,"l":142.68,"c":144.36,"v":799000},{"d":"2018-08-22","o":143.75,"h":144.36,"l":142.68,"c":143.14,"v":643000},{"d":"2018-08-23","o":142.99,"h":143.7,"l":142.82,"c":143.16,"v":761400},{"d":"2018-08-24","o":143.38,"h":145.51,"l":143.16,"c":145.44,"v":1319200},{"d":"2018-08-27","o":145.7,"h":145.94,"l":144.62,"c":145.33,"v":465500},{"d":"2018-08-28","o":145.59,"h":145.59,"l":144.68,"c":145.05,"v":550000},{"d":"2018-08-29","o":144.83,"h":146.54,"l":144.83,"c":146.14,"v":509800},{"d":"2018-08-30","o":146.1,"h":146.1,"l":143.9,"c":144.38,"v":534800},{"d":"2018-08-31","o":144.2,"h":145.66,"l":143.88,"c":145.56,"v":881800},{"d":"2018-09-04","o":145.36,"h":146.9,"l":144.84,"c":146.87,"v":820000},{"d":"2018-09-05","o":146.95,"h":147.88,"l":146.74,"c":147.73,"v":925800},{"d":"2018-09-06","o":147.9,"h":150.82,"l":147.9,"c":150.43,"v":1025800},{"d":"2018-09-07","o":150.25,"h":150.65,"l":149.68,"c":150.02,"v":820600},{"d":"2018-09-10","o":150.14,"h":150.5,"l":149.63,"c":149.74,"v":565800},{"d":"2018-09-11","o":149.66,"h":151.34,"l":149.35,"c":151.02,"v":766900},{"d":"2018-09-12","o":150.77,"h":151.35,"l":150.53,"c":151.08,"v":763600},{"d":"2018-09-13","o":151.72,"h":151.72,"l":151.09,"c":151.41,"v":657000},{"d":"2018-09-14","o":151.38,"h":152.01,"l":150.84,"c":151.97,"v":766400},{"d":"2018-09-17","o":152.31,"h":152.66,"l":151.16,"c":152.15,"v":820600},{"d":"2018-09-18","o":151.95,"h":152.99,"l":150.98,"c":152.88,"v":1203500},{"d":"2018-09-19","o":153,"h":155.42,"l":152.76,"c":155.24,"v":1233700},{"d":"2018-09-20","o":155.5,"h":155.5,"l":154.76,"c":155.16,"v":904800},{"d":"2018-09-21","o":155.85,"h":156.71,"l":155.31,"c":156.47,"v":1483500},{"d":"2018-09-24","o":156.45,"h":156.45,"l":154.67,"c":155.16,"v":1117500},{"d":"2018-09-25","o":156.5,"h":156.88,"l":155.14,"c":155.81,"v":1260400},{"d":"2018-09-26","o":155.82,"h":156,"l":154.26,"c":154.64,"v":854800},{"d":"2018-09-27","o":154.81,"h":158.77,"l":154.34,"c":155.68,"v":849200},{"d":"2018-09-28","o":155.04,"h":155.61,"l":153.63,"c":153.78,"v":960200},{"d":"2018-10-01","o":154.54,"h":155.27,"l":153.86,"c":154.85,"v":475800},{"d":"2018-10-02","o":155.73,"h":156.58,"l":154.85,"c":156.25,"v":662300},{"d":"2018-10-03","o":156.55,"h":158,"l":156.35,"c":156.89,"v":1441200},{"d":"2018-10-04","o":156.98,"h":157.98,"l":156.63,"c":157.42,"v":892800},{"d":"2018-10-05","o":157.17,"h":157.94,"l":155.31,"c":155.52,"v":1003300},{"d":"2018-10-08","o":155.22,"h":156.5,"l":154.98,"c":156.21,"v":634700},{"d":"2018-10-09","o":156.26,"h":157.53,"l":155.09,"c":157.12,"v":647600},{"d":"2018-10-10","o":156.81,"h":157.08,"l":151.11,"c":151.14,"v":1076900},{"d":"2018-10-11","o":150.74,"h":152.03,"l":148.15,"c":148.22,"v":1367300},{"d":"2018-10-12","o":149.73,"h":150.29,"l":146.23,"c":147.84,"v":1080600},{"d":"2018-10-15","o":147.68,"h":148.62,"l":147,"c":147.18,"v":631900},{"d":"2018-10-16","o":147.83,"h":149.95,"l":147.5,"c":149.85,"v":635100},{"d":"2018-10-17","o":149.97,"h":151.25,"l":149.21,"c":150.46,"v":775000},{"d":"2018-10-18","o":150.33,"h":151.45,"l":148.69,"c":149.51,"v":468400},{"d":"2018-10-19","o":149.54,"h":152.08,"l":149.42,"c":151.1,"v":737000},{"d":"2018-10-22","o":151.48,"h":152.04,"l":151.03,"c":151.44,"v":805700},{"d":"2018-10-23","o":149.84,"h":150.3,"l":147.82,"c":149.51,"v":658000},{"d":"2018-10-24","o":149.05,"h":149.34,"l":146.03,"c":146.3,"v":857500},{"d":"2018-10-25","o":147.27,"h":150.83,"l":146.96,"c":149.98,"v":1427900},{"d":"2018-10-26","o":152,"h":153.97,"l":149.63,"c":152.31,"v":2578200},{"d":"2018-10-29","o":155,"h":157.24,"l":153.71,"c":155.19,"v":1712800},{"d":"2018-10-30","o":156.55,"h":159.13,"l":154.6,"c":158.7,"v":2344900},{"d":"2018-10-31","o":159.64,"h":159.72,"l":156.08,"c":156.18,"v":1551700},{"d":"2018-11-01","o":156.09,"h":156.32,"l":154.03,"c":155.7,"v":941100},{"d":"2018-11-02","o":156.95,"h":157.61,"l":154.17,"c":156.18,"v":739600},{"d":"2018-11-05","o":156.45,"h":158.72,"l":155.95,"c":158.18,"v":591600},{"d":"2018-11-06","o":158.16,"h":159.66,"l":157.96,"c":159.59,"v":902000},{"d":"2018-11-07","o":160,"h":163.32,"l":159.81,"c":163.05,"v":1085200},{"d":"2018-11-08","o":162.71,"h":164.86,"l":162.71,"c":164.83,"v":1133000},{"d":"2018-11-09","o":164.62,"h":165.43,"l":163.89,"c":164.54,"v":911300},{"d":"2018-11-12","o":164.79,"h":164.9,"l":162.64,"c":162.89,"v":1152000},{"d":"2018-11-13","o":162.77,"h":164.81,"l":162.33,"c":163.3,"v":957200},{"d":"2018-11-14","o":164.56,"h":164.56,"l":160.53,"c":162.02,"v":977900},{"d":"2018-11-15","o":160.58,"h":163.66,"l":160.15,"c":163.06,"v":924800},{"d":"2018-11-16","o":162.22,"h":164.64,"l":161.81,"c":164.05,"v":959100},{"d":"2018-11-19","o":164.17,"h":166.41,"l":163.58,"c":165.58,"v":921100},{"d":"2018-11-20","o":164,"h":164.23,"l":161.09,"c":161.67,"v":1063400},{"d":"2018-11-21","o":161.99,"h":163.32,"l":161.06,"c":161.07,"v":832500},{"d":"2018-11-23","o":160.24,"h":162.45,"l":160.02,"c":161.25,"v":448000},{"d":"2018-11-26","o":162.28,"h":162.81,"l":160.84,"c":162.01,"v":868000},{"d":"2018-11-27","o":161.36,"h":162.44,"l":159.84,"c":161.48,"v":846800},{"d":"2018-11-28","o":161.07,"h":164.36,"l":161.07,"c":163.99,"v":1001600},{"d":"2018-11-29","o":163.09,"h":164.96,"l":163.07,"c":163.68,"v":758300},{"d":"2018-11-30","o":163.74,"h":165.9,"l":163.64,"c":165.11,"v":2568200},{"d":"2018-12-03","o":166.21,"h":166.48,"l":163.01,"c":164.97,"v":988200},{"d":"2018-12-04","o":164.79,"h":166.55,"l":162.35,"c":162.72,"v":898800},{"d":"2018-12-06","o":159.65,"h":161.05,"l":156.28,"c":160.56,"v":1096800},{"d":"2018-12-07","o":160.58,"h":162.03,"l":158.21,"c":158.73,"v":770100},{"d":"2018-12-10","o":158.91,"h":159.27,"l":155.61,"c":157.73,"v":827900},{"d":"2018-12-11","o":159.2,"h":161.56,"l":154.9,"c":155.75,"v":820300},{"d":"2018-12-12","o":157.81,"h":157.99,"l":155.35,"c":155.4,"v":1057000},{"d":"2018-12-13","o":155.61,"h":156.25,"l":154.13,"c":156.1,"v":984900},{"d":"2018-12-14","o":155.12,"h":155.48,"l":153.1,"c":153.83,"v":962900},{"d":"2018-12-17","o":153.63,"h":154.36,"l":149.75,"c":150.37,"v":1155600},{"d":"2018-12-18","o":151.13,"h":152.44,"l":149.19,"c":150.31,"v":854000},{"d":"2018-12-19","o":150.47,"h":152.19,"l":147.87,"c":148.31,"v":1085800},{"d":"2018-12-20","o":148.34,"h":149.05,"l":144.86,"c":145.77,"v":1244400},{"d":"2018-12-21","o":144.49,"h":146.56,"l":140.64,"c":141.25,"v":3070700},{"d":"2018-12-24","o":140.82,"h":140.99,"l":137.44,"c":137.44,"v":729500},{"d":"2018-12-26","o":138.41,"h":140.5,"l":135.3,"c":140.29,"v":1081700},{"d":"2018-12-27","o":138.61,"h":143.14,"l":138.03,"c":143.13,"v":1444900},{"d":"2018-12-28","o":143.85,"h":145.18,"l":142.48,"c":143.7,"v":841800},{"d":"2018-12-31","o":144.24,"h":145.65,"l":143.68,"c":145.36,"v":741700},{"d":"2019-01-02","o":143.58,"h":144.56,"l":142.75,"c":144.04,"v":961600},{"d":"2019-01-03","o":143.31,"h":144.07,"l":141.63,"c":141.88,"v":1027400},{"d":"2019-01-04","o":143.14,"h":144.76,"l":141.8,"c":144.55,"v":1882800},{"d":"2019-01-07","o":143.89,"h":146.13,"l":143.49,"c":144.23,"v":926500},{"d":"2019-01-08","o":144.21,"h":145.06,"l":141.88,"c":144.92,"v":1277200},{"d":"2019-01-09","o":145.53,"h":147.54,"l":144.79,"c":145.13,"v":1428300},{"d":"2019-01-10","o":145.09,"h":147.92,"l":144.4,"c":147.63,"v":931700},{"d":"2019-01-11","o":146.57,"h":147.29,"l":145.15,"c":147.25,"v":963200},{"d":"2019-01-14","o":146.33,"h":147.89,"l":146.33,"c":147.61,"v":808700},{"d":"2019-01-15","o":147.63,"h":149.71,"l":147.2,"c":149.68,"v":832700},{"d":"2019-01-16","o":149.83,"h":151.48,"l":148.75,"c":150.99,"v":923000},{"d":"2019-01-17","o":150.36,"h":152.89,"l":150.36,"c":152.5,"v":800100},{"d":"2019-01-18","o":153.06,"h":154.7,"l":152.67,"c":154.41,"v":839800},{"d":"2019-01-22","o":154.07,"h":155.26,"l":152.68,"c":153.7,"v":759100},{"d":"2019-01-23","o":154,"h":154.75,"l":152.49,"c":154.06,"v":724200},{"d":"2019-01-24","o":153.85,"h":154.6,"l":152.99,"c":153.91,"v":998300},{"d":"2019-01-25","o":154.62,"h":155.73,"l":153.71,"c":154.39,"v":706300},{"d":"2019-01-28","o":153.46,"h":153.94,"l":152.17,"c":153.67,"v":836000},{"d":"2019-01-29","o":153.27,"h":153.71,"l":151.65,"c":152.4,"v":978500},{"d":"2019-01-30","o":152.66,"h":154.75,"l":152.45,"c":154.5,"v":2153700},{"d":"2019-01-31","o":153.76,"h":157.88,"l":153.17,"c":156.23,"v":1879100},{"d":"2019-02-01","o":157.81,"h":168.49,"l":157.54,"c":167.46,"v":3265100},{"d":"2019-02-04","o":168.5,"h":168.5,"l":165.16,"c":166.8,"v":1771300},{"d":"2019-02-05","o":167.32,"h":168.98,"l":166.37,"c":168.75,"v":1114500},{"d":"2019-02-06","o":168.26,"h":168.75,"l":166.67,"c":168.35,"v":1175500},{"d":"2019-02-07","o":167.27,"h":167.63,"l":164.69,"c":166.88,"v":1060400},{"d":"2019-02-08","o":166.48,"h":168.17,"l":166.39,"c":168.17,"v":847900},{"d":"2019-02-11","o":168.73,"h":170.82,"l":168.26,"c":170.76,"v":1103000},{"d":"2019-02-12","o":171.61,"h":172.18,"l":170.42,"c":171.28,"v":1101000},{"d":"2019-02-13","o":171.58,"h":173.09,"l":171.24,"c":172.96,"v":1073100},{"d":"2019-02-14","o":171.6,"h":172.13,"l":169.58,"c":169.62,"v":961100},{"d":"2019-02-15","o":171.45,"h":172.1,"l":170.29,"c":171.97,"v":1257900},{"d":"2019-02-19","o":171.31,"h":173.53,"l":170.89,"c":172.66,"v":1080500},{"d":"2019-02-20","o":172.74,"h":173.32,"l":171.66,"c":172.8,"v":1005000},{"d":"2019-02-21","o":172.93,"h":173.34,"l":171.95,"c":172.4,"v":929200},{"d":"2019-02-22","o":172.46,"h":172.66,"l":171.38,"c":172.06,"v":998100},{"d":"2019-02-25","o":172.28,"h":173.22,"l":170.99,"c":171.17,"v":982500},{"d":"2019-02-26","o":170.95,"h":172.1,"l":170.63,"c":171.35,"v":993400},{"d":"2019-02-27","o":170.68,"h":171.44,"l":170.17,"c":171.19,"v":662000},{"d":"2019-02-28","o":171.1,"h":172.3,"l":170.66,"c":171.53,"v":1205600},{"d":"2019-03-01","o":172.75,"h":172.91,"l":170.88,"c":171.65,"v":899800},{"d":"2019-03-04","o":171.99,"h":172.35,"l":169.75,"c":170.63,"v":1663400},{"d":"2019-03-05","o":171.32,"h":172.69,"l":156.09,"c":157.25,"v":6699600},{"d":"2019-03-06","o":166.52,"h":166.56,"l":163.31,"c":164,"v":2534200},{"d":"2019-03-07","o":163.4,"h":163.99,"l":161.75,"c":162.55,"v":1644300},{"d":"2019-03-08","o":161.59,"h":162.17,"l":160.29,"c":162.04,"v":934700},{"d":"2019-03-11","o":162.79,"h":164.74,"l":162.66,"c":164.71,"v":1064300},{"d":"2019-03-12","o":164.87,"h":167.01,"l":164.44,"c":166.48,"v":959500},{"d":"2019-03-13","o":166.75,"h":168.45,"l":166.66,"c":167.09,"v":818300},{"d":"2019-03-14","o":167.26,"h":169.25,"l":167.06,"c":168.58,"v":833400},{"d":"2019-03-15","o":168.72,"h":170.27,"l":167.95,"c":170,"v":1828900},{"d":"2019-03-18","o":170,"h":170.72,"l":168.81,"c":169.2,"v":825900},{"d":"2019-03-19","o":169.2,"h":169.47,"l":167.74,"c":167.96,"v":702500},{"d":"2019-03-20","o":167.52,"h":167.97,"l":165.67,"c":165.71,"v":716200},{"d":"2019-03-21","o":165.63,"h":168.59,"l":165.33,"c":168.2,"v":784800},{"d":"2019-03-22","o":166.11,"h":167.68,"l":165.91,"c":166.31,"v":822700},{"d":"2019-03-25","o":166.57,"h":166.95,"l":165.22,"c":166.64,"v":814800},{"d":"2019-03-26","o":166.9,"h":167.85,"l":166.02,"c":167.76,"v":777200},{"d":"2019-03-27","o":167.86,"h":168.68,"l":166.9,"c":167.98,"v":982200},{"d":"2019-03-28","o":168.42,"h":169.32,"l":167.92,"c":169.17,"v":676600},{"d":"2019-03-29","o":170,"h":170.83,"l":169.53,"c":170.7,"v":1170800},{"d":"2019-04-01","o":171.72,"h":173.58,"l":171.29,"c":173.44,"v":1035000},{"d":"2019-04-02","o":174.1,"h":175.26,"l":172.89,"c":173.14,"v":836700},{"d":"2019-04-03","o":173.77,"h":173.98,"l":171.83,"c":172.74,"v":1072300},{"d":"2019-04-04","o":173.06,"h":173.6,"l":171.6,"c":172.54,"v":537600},{"d":"2019-04-05","o":172.5,"h":173.52,"l":171.94,"c":172.59,"v":672700},{"d":"2019-04-08","o":172.2,"h":172.87,"l":171.62,"c":172.79,"v":430500},{"d":"2019-04-09","o":171.86,"h":172.34,"l":171.39,"c":172,"v":731000},{"d":"2019-04-10","o":172.21,"h":173.03,"l":171.95,"c":172.84,"v":390100},{"d":"2019-04-11","o":172.82,"h":174.21,"l":171.89,"c":173.89,"v":939300},{"d":"2019-04-12","o":175.21,"h":176.3,"l":174.65,"c":176.12,"v":724200},{"d":"2019-04-15","o":176.03,"h":176.75,"l":175.67,"c":175.96,"v":554000},{"d":"2019-04-16","o":175.87,"h":176.96,"l":175.85,"c":176.93,"v":718200},{"d":"2019-04-17","o":178.01,"h":178.87,"l":173.84,"c":175.37,"v":955900},{"d":"2019-04-18","o":174.59,"h":175.86,"l":173.32,"c":175.17,"v":838300},{"d":"2019-04-22","o":174.66,"h":175.94,"l":174.5,"c":174.89,"v":600500},{"d":"2019-04-23","o":174.93,"h":178.47,"l":174.74,"c":178.38,"v":900000},{"d":"2019-04-24","o":178.39,"h":180.1,"l":177.96,"c":178.29,"v":1087500},{"d":"2019-04-25","o":177.34,"h":180.06,"l":176.91,"c":179.61,"v":883600},{"d":"2019-04-26","o":180.4,"h":182.61,"l":177.09,"c":180.17,"v":899600},{"d":"2019-04-29","o":179.79,"h":180.7,"l":177.98,"c":178.57,"v":787300},{"d":"2019-04-30","o":177.74,"h":180.35,"l":176.35,"c":180.14,"v":1005800},{"d":"2019-05-01","o":179.84,"h":179.85,"l":175.52,"c":175.72,"v":853600},{"d":"2019-05-02","o":175.57,"h":176.91,"l":174.26,"c":176.48,"v":687100},{"d":"2019-05-03","o":177.08,"h":179.37,"l":177.02,"c":178.75,"v":866700},{"d":"2019-05-06","o":176.69,"h":180.21,"l":176.69,"c":179.68,"v":831600},{"d":"2019-05-07","o":178.74,"h":179.09,"l":176.08,"c":176.79,"v":807000},{"d":"2019-05-08","o":176.76,"h":178.8,"l":176.25,"c":177.42,"v":659200},{"d":"2019-05-09","o":176.34,"h":177.26,"l":174.85,"c":176.51,"v":639900},{"d":"2019-05-10","o":176.35,"h":179.67,"l":175.15,"c":179.1,"v":755700},{"d":"2019-05-13","o":176.55,"h":177.15,"l":175.33,"c":176.23,"v":754700},{"d":"2019-05-14","o":176.63,"h":179.7,"l":176.6,"c":178.05,"v":772500},{"d":"2019-05-15","o":176.96,"h":180.66,"l":176.58,"c":178.88,"v":752300},{"d":"2019-05-16","o":179.28,"h":182.37,"l":179.13,"c":181.7,"v":994500},{"d":"2019-05-17","o":179.85,"h":181.66,"l":179.52,"c":180.54,"v":1095400},{"d":"2019-05-20","o":180.21,"h":180.52,"l":178.1,"c":178.53,"v":762200},{"d":"2019-05-21","o":179.15,"h":180.79,"l":179.15,"c":180.35,"v":881100},{"d":"2019-05-22","o":179.54,"h":181.12,"l":178.48,"c":180.96,"v":1022500},{"d":"2019-05-23","o":180.22,"h":180.25,"l":177.4,"c":178.25,"v":1096600},{"d":"2019-05-24","o":178.57,"h":178.61,"l":176.75,"c":177.79,"v":864700},{"d":"2019-05-28","o":178,"h":180.2,"l":177.51,"c":179.31,"v":2300800},{"d":"2019-05-29","o":178.89,"h":179.71,"l":177.01,"c":179.12,"v":878100},{"d":"2019-05-30","o":179.84,"h":182.14,"l":179.59,"c":181.76,"v":1083200},{"d":"2019-05-31","o":180.93,"h":182.14,"l":179.65,"c":180.07,"v":933400},{"d":"2019-06-03","o":180.5,"h":182.23,"l":179.93,"c":182.1,"v":867900},{"d":"2019-06-04","o":183,"h":183.25,"l":180.75,"c":182.81,"v":1024700},{"d":"2019-06-05","o":183.46,"h":187.48,"l":182.96,"c":187.46,"v":1093600},{"d":"2019-06-06","o":187.92,"h":188.3,"l":186.66,"c":187.74,"v":792300},{"d":"2019-06-07","o":187.25,"h":191.6,"l":187.23,"c":190.24,"v":1037000},{"d":"2019-06-10","o":191.71,"h":192.79,"l":190.51,"c":190.87,"v":1010600},{"d":"2019-06-11","o":191.47,"h":191.97,"l":188.69,"c":189.45,"v":878700},{"d":"2019-06-12","o":189.99,"h":191.58,"l":188.91,"c":189.23,"v":781400},{"d":"2019-06-13","o":189.33,"h":190.26,"l":188.52,"c":189.68,"v":788000},{"d":"2019-06-14","o":189.13,"h":191.71,"l":188.69,"c":190.76,"v":678000},{"d":"2019-06-17","o":191.24,"h":191.48,"l":188.52,"c":188.81,"v":632300},{"d":"2019-06-18","o":189.57,"h":190.87,"l":188.77,"c":190.13,"v":657700},{"d":"2019-06-19","o":189.67,"h":192.25,"l":189.67,"c":192,"v":759100},{"d":"2019-06-20","o":192.81,"h":194,"l":191.97,"c":193.52,"v":930300},{"d":"2019-06-21","o":193.55,"h":194,"l":191.89,"c":192.02,"v":1535800},{"d":"2019-06-24","o":192.43,"h":194.15,"l":192.38,"c":193.52,"v":871000},{"d":"2019-06-25","o":193.4,"h":194.51,"l":193.09,"c":193.25,"v":737700},{"d":"2019-06-26","o":193.21,"h":194.26,"l":189.53,"c":189.89,"v":861600},{"d":"2019-06-27","o":190.2,"h":192.76,"l":189.43,"c":192.57,"v":490700},{"d":"2019-06-28","o":193.2,"h":193.69,"l":191.94,"c":192.98,"v":905700},{"d":"2019-07-01","o":194.37,"h":195.15,"l":192.96,"c":195.14,"v":739600},{"d":"2019-07-02","o":195.44,"h":196.5,"l":194.43,"c":195.93,"v":588900},{"d":"2019-07-03","o":196.18,"h":198.61,"l":196.09,"c":198.48,"v":481800},{"d":"2019-07-05","o":198.05,"h":198.05,"l":195.74,"c":197.58,"v":444300},{"d":"2019-07-08","o":197.28,"h":197.67,"l":196.44,"c":196.47,"v":635600},{"d":"2019-07-09","o":195.76,"h":196.6,"l":194.92,"c":196.55,"v":629200},{"d":"2019-07-10","o":197.03,"h":197.95,"l":196.13,"c":197.82,"v":630600},{"d":"2019-07-11","o":197.95,"h":197.95,"l":196.1,"c":196.64,"v":584800},{"d":"2019-07-12","o":197.49,"h":197.6,"l":196.25,"c":197.47,"v":450800},{"d":"2019-07-15","o":197.9,"h":197.99,"l":197.12,"c":197.53,"v":739400},{"d":"2019-07-16","o":197.9,"h":197.96,"l":196.69,"c":197.08,"v":454300},{"d":"2019-07-17","o":196.95,"h":197.3,"l":194.73,"c":194.76,"v":584200},{"d":"2019-07-18","o":195.23,"h":197.44,"l":194.1,"c":197.04,"v":653300},{"d":"2019-07-19","o":197.4,"h":197.4,"l":194.67,"c":194.91,"v":593300},{"d":"2019-07-22","o":195.1,"h":195.71,"l":193.87,"c":194.15,"v":493700},{"d":"2019-07-23","o":194.19,"h":195.01,"l":193.37,"c":194.7,"v":629500},{"d":"2019-07-24","o":194.23,"h":195.92,"l":193.36,"c":195.89,"v":683700},{"d":"2019-07-25","o":196.99,"h":197.39,"l":195.7,"c":196.85,"v":827400},{"d":"2019-07-26","o":196.71,"h":198,"l":192.97,"c":194.56,"v":1851100},{"d":"2019-07-29","o":194.56,"h":197.04,"l":194.08,"c":195.79,"v":840200},{"d":"2019-07-30","o":195.14,"h":195.14,"l":192.43,"c":193.17,"v":877400},{"d":"2019-07-31","o":192.91,"h":194.13,"l":187.87,"c":189.25,"v":811800},{"d":"2019-08-01","o":188.94,"h":193.36,"l":188.39,"c":189.97,"v":721400},{"d":"2019-08-02","o":189.91,"h":192.29,"l":188.77,"c":191.04,"v":810800},{"d":"2019-08-05","o":188.91,"h":189.3,"l":181.89,"c":183.25,"v":1325000},{"d":"2019-08-06","o":183.51,"h":187.51,"l":183.28,"c":187.39,"v":840400},{"d":"2019-08-07","o":186.15,"h":187.16,"l":183.33,"c":186.37,"v":872000},{"d":"2019-08-08","o":187.19,"h":190.35,"l":187.06,"c":189.7,"v":925400},{"d":"2019-08-09","o":189.93,"h":191.11,"l":187.3,"c":189.43,"v":693400},{"d":"2019-08-12","o":188.03,"h":189.07,"l":185.59,"c":186.25,"v":516700},{"d":"2019-08-13","o":186.18,"h":191.29,"l":185.2,"c":190.98,"v":886700},{"d":"2019-08-14","o":188.47,"h":190.66,"l":186.87,"c":187.16,"v":1338800},{"d":"2019-08-15","o":186.94,"h":189.93,"l":186.29,"c":189.18,"v":861400},{"d":"2019-08-16","o":190.28,"h":192.29,"l":188.86,"c":191.51,"v":835800},{"d":"2019-08-19","o":192.5,"h":195.47,"l":192.5,"c":194.3,"v":696600},{"d":"2019-08-20","o":193.8,"h":194.58,"l":191.11,"c":191.33,"v":683000},{"d":"2019-08-21","o":192.73,"h":193.92,"l":191.99,"c":193.17,"v":651900},{"d":"2019-08-22","o":193.49,"h":194.73,"l":191.73,"c":194.12,"v":493500},{"d":"2019-08-23","o":193.4,"h":194.63,"l":188.18,"c":189.12,"v":783300},{"d":"2019-08-26","o":190.43,"h":191.59,"l":188.88,"c":191.52,"v":428000},{"d":"2019-08-27","o":192.14,"h":193.1,"l":190.07,"c":191.14,"v":675600},{"d":"2019-08-28","o":190.49,"h":190.76,"l":189.08,"c":190.55,"v":492400},{"d":"2019-08-29","o":192,"h":193.8,"l":191.11,"c":192.19,"v":526600},{"d":"2019-08-30","o":193.6,"h":195.5,"l":193.48,"c":194.85,"v":694000},{"d":"2019-09-03","o":193.29,"h":194.11,"l":191.43,"c":192.61,"v":720900},{"d":"2019-09-04","o":193.39,"h":195.47,"l":193.11,"c":195.4,"v":679000},{"d":"2019-09-05","o":197.29,"h":198.09,"l":195.05,"c":195.6,"v":628600},{"d":"2019-09-06","o":196,"h":196.84,"l":195.16,"c":195.28,"v":529900},{"d":"2019-09-09","o":196.4,"h":196.4,"l":192.46,"c":193.43,"v":661300},{"d":"2019-09-10","o":193.18,"h":193.18,"l":185.3,"c":187.29,"v":1718000},{"d":"2019-09-11","o":187.9,"h":191.17,"l":187.44,"c":188.38,"v":918300},{"d":"2019-09-12","o":189.09,"h":190.72,"l":188.34,"c":189.76,"v":827800},{"d":"2019-09-13","o":190.34,"h":192,"l":188.4,"c":190.88,"v":720300},{"d":"2019-09-16","o":189.74,"h":191.32,"l":188.67,"c":191.12,"v":544600},{"d":"2019-09-17","o":191.6,"h":194.53,"l":190.01,"c":194.52,"v":628100},{"d":"2019-09-18","o":193.8,"h":194.57,"l":191.73,"c":194.11,"v":549400},{"d":"2019-09-19","o":193.94,"h":195.65,"l":193.42,"c":194.22,"v":556400},{"d":"2019-09-20","o":194.65,"h":195,"l":191.83,"c":193,"v":1759100},{"d":"2019-09-23","o":191.66,"h":193.84,"l":191.23,"c":192.76,"v":615700},{"d":"2019-09-24","o":193.35,"h":194.88,"l":191.64,"c":192.6,"v":962500},{"d":"2019-09-25","o":192.53,"h":194.75,"l":191.84,"c":194.41,"v":932500},{"d":"2019-09-26","o":194.84,"h":195.55,"l":193.37,"c":194.73,"v":713600},{"d":"2019-09-27","o":195.45,"h":195.95,"l":192.11,"c":193.47,"v":505800},{"d":"2019-09-30","o":193.58,"h":194.38,"l":193.11,"c":193.57,"v":607500},{"d":"2019-10-01","o":194.59,"h":195.3,"l":189.67,"c":189.72,"v":559200},{"d":"2019-10-02","o":188.23,"h":189.35,"l":184.52,"c":186,"v":809100},{"d":"2019-10-03","o":186,"h":187.5,"l":184.55,"c":187.24,"v":643200},{"d":"2019-10-04","o":187.84,"h":192.09,"l":187.84,"c":192,"v":497200},{"d":"2019-10-07","o":190.92,"h":191.85,"l":189.67,"c":190.43,"v":384500},{"d":"2019-10-08","o":189.1,"h":189.19,"l":185.65,"c":185.71,"v":654300},{"d":"2019-10-09","o":188.1,"h":188.8,"l":185.51,"c":186.64,"v":512800},{"d":"2019-10-10","o":186.57,"h":189.93,"l":185.99,"c":188.89,"v":646500},{"d":"2019-10-11","o":190.96,"h":192.73,"l":190.29,"c":191.1,"v":552500},{"d":"2019-10-14","o":190.89,"h":192.67,"l":190.15,"c":191.28,"v":357600},{"d":"2019-10-15","o":192.39,"h":193.37,"l":191.58,"c":192.29,"v":515600},{"d":"2019-10-16","o":191.66,"h":192.95,"l":190.38,"c":192.93,"v":513000},{"d":"2019-10-17","o":193.36,"h":195.07,"l":192.63,"c":193.45,"v":450400},{"d":"2019-10-18","o":193.75,"h":193.98,"l":192.49,"c":192.91,"v":858700},{"d":"2019-10-21","o":194.14,"h":195.06,"l":192.94,"c":195.03,"v":496100},{"d":"2019-10-22","o":194.55,"h":196.75,"l":190.9,"c":193.42,"v":699300},{"d":"2019-10-23","o":193.55,"h":194.39,"l":190.25,"c":191.44,"v":756200},{"d":"2019-10-24","o":191.73,"h":192.06,"l":190.13,"c":191.34,"v":1288000},{"d":"2019-10-25","o":193.95,"h":193.95,"l":188.07,"c":188.65,"v":1388000},{"d":"2019-10-28","o":189.44,"h":189.98,"l":187.65,"c":187.79,"v":821700},{"d":"2019-10-29","o":187.97,"h":192.25,"l":187.6,"c":188.57,"v":2497300},{"d":"2019-10-30","o":189.22,"h":194.83,"l":187.58,"c":194.65,"v":803300},{"d":"2019-10-31","o":193.01,"h":195.84,"l":191.67,"c":193.16,"v":804300},{"d":"2019-11-01","o":194.5,"h":196.45,"l":193.78,"c":195.85,"v":804600},{"d":"2019-11-04","o":197.02,"h":197.24,"l":194.42,"c":194.65,"v":782400},{"d":"2019-11-05","o":194.79,"h":195.76,"l":191.99,"c":193.13,"v":1138200},{"d":"2019-11-06","o":192.88,"h":194.85,"l":192.41,"c":194.74,"v":963400},{"d":"2019-11-07","o":195.82,"h":195.82,"l":193.5,"c":194.4,"v":752800},{"d":"2019-11-08","o":193.12,"h":194.58,"l":191.21,"c":194.57,"v":806500},{"d":"2019-11-11","o":192.77,"h":194.89,"l":192.52,"c":194.38,"v":596700},{"d":"2019-11-12","o":194.17,"h":195.49,"l":193.39,"c":195,"v":617800},{"d":"2019-11-13","o":194.15,"h":197.23,"l":193.9,"c":196.44,"v":872300},{"d":"2019-11-14","o":196.24,"h":198.8,"l":195.23,"c":198.35,"v":856100},{"d":"2019-11-15","o":199,"h":199.76,"l":197.11,"c":198.71,"v":1613300},{"d":"2019-11-18","o":196.99,"h":198.88,"l":196.66,"c":197.9,"v":1195300},{"d":"2019-11-19","o":198.78,"h":201,"l":198.01,"c":199.62,"v":1193500},{"d":"2019-11-20","o":199.37,"h":201.78,"l":199,"c":201.53,"v":811600},{"d":"2019-11-21","o":200.98,"h":201.17,"l":198.56,"c":198.8,"v":868300},{"d":"2019-11-22","o":199.01,"h":199.69,"l":197.83,"c":199.58,"v":588700},{"d":"2019-11-25","o":200,"h":202,"l":199.69,"c":200.48,"v":700800},{"d":"2019-11-26","o":200.66,"h":204,"l":200.24,"c":203.23,"v":1155100},{"d":"2019-11-27","o":203.18,"h":205.87,"l":202.36,"c":204.27,"v":668700},{"d":"2019-11-29","o":203.45,"h":204.5,"l":202.41,"c":203.61,"v":415900},{"d":"2019-12-02","o":204.12,"h":204.12,"l":201.22,"c":201.6,"v":552900},{"d":"2019-12-03","o":200.64,"h":201.18,"l":198.6,"c":199.99,"v":509500},{"d":"2019-12-04","o":199.99,"h":202.27,"l":199.54,"c":202.21,"v":502700},{"d":"2019-12-05","o":202.91,"h":204.02,"l":200.61,"c":203.45,"v":1175400},{"d":"2019-12-06","o":205,"h":206.78,"l":204.1,"c":205.99,"v":753800},{"d":"2019-12-09","o":205.68,"h":206.25,"l":204.14,"c":205.51,"v":600900},{"d":"2019-12-10","o":205.26,"h":205.91,"l":203.99,"c":205.2,"v":436700},{"d":"2019-12-11","o":205.36,"h":206.19,"l":204.22,"c":205.17,"v":473500},{"d":"2019-12-12","o":204.78,"h":206.07,"l":204.25,"c":205.88,"v":772800},{"d":"2019-12-13","o":204.67,"h":206.56,"l":202.84,"c":206.15,"v":1186500},{"d":"2019-12-16","o":207.39,"h":208,"l":205.18,"c":207.01,"v":742000},{"d":"2019-12-17","o":207.23,"h":208.31,"l":206.68,"c":207.6,"v":1372800},{"d":"2019-12-18","o":207.97,"h":208.16,"l":205.28,"c":206.03,"v":1334700},{"d":"2019-12-19","o":207.62,"h":209.82,"l":206.29,"c":209.73,"v":755000},{"d":"2019-12-20","o":211.57,"h":212.65,"l":208.93,"c":209.93,"v":1547500},{"d":"2019-12-23","o":210.82,"h":210.82,"l":207.25,"c":207.8,"v":725900},{"d":"2019-12-24","o":207.78,"h":207.97,"l":206.21,"c":207.7,"v":275900},{"d":"2019-12-26","o":208.05,"h":208.33,"l":206.92,"c":207.95,"v":628500},{"d":"2019-12-27","o":208.29,"h":208.36,"l":205.42,"c":207.51,"v":1712300},{"d":"2019-12-30","o":207.97,"h":208.36,"l":205.97,"c":207.64,"v":541100},{"d":"2019-12-31","o":207.59,"h":208.41,"l":207,"c":208.29,"v":508900},{"d":"2020-01-02","o":209.2,"h":209.88,"l":207.89,"c":208.79,"v":830100},{"d":"2020-01-03","o":207.01,"h":208.91,"l":207.01,"c":207.97,"v":501700},{"d":"2020-01-06","o":207.23,"h":208.57,"l":206.77,"c":208.57,"v":740600},{"d":"2020-01-07","o":205.47,"h":208.51,"l":205.47,"c":206.8,"v":495500},{"d":"2020-01-08","o":206.97,"h":209.1,"l":206.5,"c":207.65,"v":691700},{"d":"2020-01-09","o":208.61,"h":209.54,"l":208.1,"c":209.1,"v":528900},{"d":"2020-01-10","o":209.38,"h":209.83,"l":207.56,"c":208.06,"v":448400},{"d":"2020-01-13","o":208.31,"h":209.46,"l":207.55,"c":209.07,"v":547100},{"d":"2020-01-14","o":208.6,"h":209.24,"l":206.74,"c":207.65,"v":606500},{"d":"2020-01-15","o":207.69,"h":210.32,"l":206.97,"c":209.03,"v":534500},{"d":"2020-01-16","o":210.17,"h":210.98,"l":209.11,"c":210.15,"v":548800},{"d":"2020-01-17","o":210.9,"h":211.96,"l":210.36,"c":211.85,"v":943300},{"d":"2020-01-21","o":211.3,"h":212.28,"l":210.17,"c":211.26,"v":1045300},{"d":"2020-01-22","o":211.54,"h":212.83,"l":211.4,"c":211.91,"v":634900},{"d":"2020-01-23","o":210.72,"h":213.29,"l":210.17,"c":213.1,"v":891600},{"d":"2020-01-24","o":213.71,"h":214.84,"l":211.79,"c":213.42,"v":639600},{"d":"2020-01-27","o":210.65,"h":213.22,"l":210.65,"c":211.95,"v":493700},{"d":"2020-01-28","o":212.25,"h":217.72,"l":212.25,"c":216.56,"v":982200},{"d":"2020-01-29","o":217,"h":218.44,"l":216.27,"c":216.58,"v":839800},{"d":"2020-01-30","o":215.08,"h":219.85,"l":214.56,"c":219.63,"v":1213300},{"d":"2020-01-31","o":223.76,"h":227.71,"l":219.76,"c":220.25,"v":1383500},{"d":"2020-02-03","o":222.22,"h":225.75,"l":221.43,"c":225.03,"v":1193200},{"d":"2020-02-04","o":227,"h":228.63,"l":226.48,"c":226.64,"v":1504100},{"d":"2020-02-05","o":229.46,"h":229.65,"l":226.57,"c":228.3,"v":1025800},{"d":"2020-02-06","o":228.41,"h":230.04,"l":227.91,"c":229.6,"v":873100},{"d":"2020-02-07","o":229.87,"h":230.6,"l":228.88,"c":230.13,"v":918900},{"d":"2020-02-10","o":229.64,"h":231.23,"l":229.14,"c":231.07,"v":688400},{"d":"2020-02-11","o":232,"h":233.63,"l":231.11,"c":231.22,"v":822000},{"d":"2020-02-12","o":230.68,"h":232.04,"l":230.05,"c":230.92,"v":589000},{"d":"2020-02-13","o":230.91,"h":234.59,"l":230.76,"c":234.58,"v":790300},{"d":"2020-02-14","o":234.89,"h":235.81,"l":233.75,"c":235.73,"v":585500},{"d":"2020-02-18","o":233.32,"h":235.46,"l":232.54,"c":235.27,"v":760200},{"d":"2020-02-19","o":236.65,"h":238.19,"l":235.35,"c":237.43,"v":1422500},{"d":"2020-02-20","o":236.82,"h":237.38,"l":232.31,"c":234.33,"v":791200},{"d":"2020-02-21","o":234.27,"h":234.75,"l":230.69,"c":231.51,"v":890700},{"d":"2020-02-24","o":226.93,"h":230.15,"l":223.07,"c":223.3,"v":1250300},{"d":"2020-02-25","o":227.38,"h":228.17,"l":221.47,"c":222.44,"v":1562000},{"d":"2020-02-26","o":223.64,"h":226.3,"l":222.19,"c":222.49,"v":1093700},{"d":"2020-02-27","o":219.84,"h":221.72,"l":212.05,"c":212.22,"v":1572200},{"d":"2020-02-28","o":207.04,"h":208.68,"l":202.34,"c":208,"v":2363700},{"d":"2020-03-02","o":208.78,"h":221.23,"l":208.6,"c":221.06,"v":2083000},{"d":"2020-03-03","o":220.95,"h":223.13,"l":211.56,"c":214.8,"v":1252000},{"d":"2020-03-04","o":218.65,"h":225.56,"l":216.71,"c":225.48,"v":1204800},{"d":"2020-03-05","o":220.53,"h":221.66,"l":213.77,"c":216.78,"v":1283600},{"d":"2020-03-06","o":209.48,"h":216.01,"l":206.47,"c":214.81,"v":1492700},{"d":"2020-03-09","o":198.39,"h":198.45,"l":173.43,"c":178.93,"v":6143500},{"d":"2020-03-10","o":184.8,"h":189.67,"l":175.25,"c":183.1,"v":4736400},{"d":"2020-03-11","o":181.48,"h":189.95,"l":177.66,"c":184.98,"v":4879100},{"d":"2020-03-12","o":175.43,"h":181.37,"l":169.53,"c":173.49,"v":4328600},{"d":"2020-03-13","o":181.25,"h":183.09,"l":168.05,"c":177.45,"v":4007000},{"d":"2020-03-16","o":160.68,"h":176.26,"l":154.51,"c":170.53,"v":3392700},{"d":"2020-03-17","o":175.03,"h":177.41,"l":160.83,"c":164.47,"v":3626100},{"d":"2020-03-18","o":156.41,"h":158.94,"l":145.05,"c":155.92,"v":2391100},{"d":"2020-03-19","o":154.35,"h":155.84,"l":148,"c":151.08,"v":2627000},{"d":"2020-03-20","o":152.6,"h":155.4,"l":145.75,"c":149.55,"v":3037800},{"d":"2020-03-23","o":146.71,"h":156.35,"l":143.93,"c":145.48,"v":3027700},{"d":"2020-03-24","o":150.67,"h":167.55,"l":150.25,"c":166.04,"v":2441600},{"d":"2020-03-25","o":166.29,"h":167.99,"l":160.61,"c":163.15,"v":2845800},{"d":"2020-03-26","o":163.88,"h":167.44,"l":161.5,"c":165.7,"v":2574300},{"d":"2020-03-27","o":160.79,"h":171.53,"l":158.23,"c":165.42,"v":2180000},{"d":"2020-03-30","o":167.58,"h":173.01,"l":162.11,"c":171.03,"v":1996800},{"d":"2020-03-31","o":167.75,"h":170,"l":164.01,"c":165.04,"v":1704000},{"d":"2020-04-01","o":167.51,"h":167.51,"l":152.09,"c":153.68,"v":1330300},{"d":"2020-04-02","o":152.35,"h":159.57,"l":152,"c":157.26,"v":1524400},{"d":"2020-04-03","o":155.07,"h":158.3,"l":151.04,"c":154.14,"v":1671100},{"d":"2020-04-06","o":160.58,"h":174.54,"l":158.81,"c":173.15,"v":1537900},{"d":"2020-04-07","o":178.17,"h":179.7,"l":173.38,"c":175.92,"v":2128700},{"d":"2020-04-08","o":177.28,"h":190.91,"l":175.76,"c":187.96,"v":2284200},{"d":"2020-04-09","o":190.57,"h":193.6,"l":186.68,"c":192.05,"v":1786500},{"d":"2020-04-13","o":188.67,"h":189.99,"l":184.52,"c":186.38,"v":919000},{"d":"2020-04-14","o":189.11,"h":194.32,"l":187.85,"c":194.03,"v":1234900},{"d":"2020-04-15","o":190.46,"h":192.44,"l":182.75,"c":183.94,"v":1261800},{"d":"2020-04-16","o":183.86,"h":186.98,"l":181.97,"c":186.24,"v":1239300},{"d":"2020-04-17","o":191.77,"h":193.98,"l":188.62,"c":190.81,"v":1407300},{"d":"2020-04-20","o":188.31,"h":188.31,"l":183.06,"c":185.69,"v":1128700},{"d":"2020-04-21","o":178.9,"h":182.68,"l":177.93,"c":178.18,"v":1015800},{"d":"2020-04-22","o":181.62,"h":182.44,"l":176.82,"c":181.59,"v":813800},{"d":"2020-04-23","o":181.31,"h":181.4,"l":174,"c":174.77,"v":1617000},{"d":"2020-04-24","o":176.39,"h":177.94,"l":173.18,"c":175.54,"v":1271700},{"d":"2020-04-27","o":175.91,"h":177.04,"l":171.56,"c":172.93,"v":1463400},{"d":"2020-04-28","o":175.66,"h":175.98,"l":171.9,"c":172.33,"v":1522700},{"d":"2020-04-29","o":174.54,"h":175.25,"l":170.1,"c":170.61,"v":1857000},{"d":"2020-04-30","o":168.23,"h":173.86,"l":167.45,"c":172.67,"v":2624900},{"d":"2020-05-01","o":171.51,"h":179.85,"l":169.29,"c":178.21,"v":2029400},{"d":"2020-05-04","o":178.24,"h":178.82,"l":176.09,"c":177.68,"v":1570900},{"d":"2020-05-05","o":177.07,"h":184.02,"l":177.07,"c":182.93,"v":1144700},{"d":"2020-05-06","o":184.28,"h":184.71,"l":176.38,"c":177.24,"v":1133600},{"d":"2020-05-07","o":178.91,"h":186.35,"l":178.91,"c":184.83,"v":1135100},{"d":"2020-05-08","o":186.17,"h":189.77,"l":185.19,"c":189.76,"v":854300},{"d":"2020-05-11","o":188.75,"h":194.07,"l":188.49,"c":192.01,"v":1470300},{"d":"2020-05-12","o":191.57,"h":194.95,"l":191.57,"c":193.22,"v":1451400},{"d":"2020-05-13","o":195,"h":195,"l":189.33,"c":190.23,"v":3089500},{"d":"2020-05-14","o":187.53,"h":194.27,"l":186.23,"c":193.93,"v":1170600},{"d":"2020-05-15","o":192.22,"h":193.43,"l":190.44,"c":191.67,"v":2127500},{"d":"2020-05-18","o":195.74,"h":200.31,"l":195.33,"c":196.84,"v":1509500},{"d":"2020-05-19","o":195.49,"h":197.97,"l":195.36,"c":195.54,"v":1031400},{"d":"2020-05-20","o":197.37,"h":199.35,"l":194.91,"c":195.27,"v":1029600},{"d":"2020-05-21","o":194.65,"h":195.55,"l":192.1,"c":193.33,"v":1183100},{"d":"2020-05-22","o":193.31,"h":193.41,"l":190.69,"c":191.97,"v":940800},{"d":"2020-05-26","o":195.43,"h":197.36,"l":194.75,"c":195.06,"v":1262700},{"d":"2020-05-27","o":198.38,"h":200.15,"l":195.97,"c":197.84,"v":1565600},{"d":"2020-05-28","o":199.39,"h":201.53,"l":196,"c":198.69,"v":1073600},{"d":"2020-05-29","o":198.04,"h":199.06,"l":195.2,"c":196.95,"v":3211400},{"d":"2020-06-01","o":196.28,"h":197.58,"l":194.67,"c":196.14,"v":1182900},{"d":"2020-06-02","o":196.65,"h":197.55,"l":194.05,"c":194.83,"v":1181300},{"d":"2020-06-03","o":196.17,"h":201.47,"l":195.33,"c":198.97,"v":1225600},{"d":"2020-06-04","o":197.86,"h":198.53,"l":195.9,"c":197.99,"v":623600},{"d":"2020-06-05","o":204.4,"h":204.4,"l":199.46,"c":200.2,"v":1592000},{"d":"2020-06-08","o":200.04,"h":200.44,"l":196.64,"c":198.01,"v":1525000},{"d":"2020-06-09","o":196.71,"h":197.45,"l":193.69,"c":194.29,"v":1328200},{"d":"2020-06-10","o":193.37,"h":194.99,"l":191.2,"c":193.18,"v":1667800},{"d":"2020-06-11","o":190.28,"h":190.28,"l":179.9,"c":180.65,"v":1768000},{"d":"2020-06-12","o":184.91,"h":185.38,"l":177.85,"c":181.95,"v":1378400},{"d":"2020-06-15","o":178.52,"h":185.35,"l":177.21,"c":184.1,"v":1631500},{"d":"2020-06-16","o":188.49,"h":188.83,"l":184.27,"c":186.12,"v":1161900},{"d":"2020-06-17","o":186.73,"h":193.42,"l":186.42,"c":191.93,"v":1545800},{"d":"2020-06-18","o":190.72,"h":194.86,"l":190.13,"c":190.99,"v":1172800},{"d":"2020-06-19","o":193.9,"h":194.02,"l":186.21,"c":186.79,"v":2787200},{"d":"2020-06-22","o":185.8,"h":190.26,"l":185.02,"c":188.78,"v":1332700},{"d":"2020-06-23","o":191.04,"h":191.38,"l":188.49,"c":189.01,"v":1815800},{"d":"2020-06-24","o":187.88,"h":188.71,"l":185.77,"c":187.53,"v":2358200},{"d":"2020-06-25","o":187.67,"h":194.9,"l":187.25,"c":194.39,"v":1883500},{"d":"2020-06-26","o":193.54,"h":196.41,"l":189.23,"c":190.02,"v":2459500},{"d":"2020-06-29","o":191.43,"h":191.89,"l":187.24,"c":188.22,"v":1154400},{"d":"2020-06-30","o":187.69,"h":193.25,"l":186.15,"c":192.6,"v":1758500},{"d":"2020-07-01","o":192.7,"h":193.82,"l":190.12,"c":191.14,"v":1065700},{"d":"2020-07-02","o":193.8,"h":193.8,"l":190.77,"c":191.45,"v":1241400},{"d":"2020-07-06","o":194.67,"h":194.81,"l":192.21,"c":192.7,"v":1242500},{"d":"2020-07-07","o":192.2,"h":193.68,"l":191.8,"c":192.46,"v":1566900},{"d":"2020-07-08","o":193.07,"h":195.55,"l":192.65,"c":195.54,"v":1844800},{"d":"2020-07-09","o":195.49,"h":195.69,"l":192.66,"c":194.46,"v":1381700},{"d":"2020-07-10","o":194.95,"h":197.75,"l":193.79,"c":197.56,"v":959200},{"d":"2020-07-13","o":198,"h":199.59,"l":196.08,"c":197.06,"v":1168400},{"d":"2020-07-14","o":197.54,"h":200.98,"l":197.53,"c":199.05,"v":1190400},{"d":"2020-07-15","o":201.59,"h":201.78,"l":199.23,"c":200.99,"v":1175900},{"d":"2020-07-16","o":201.01,"h":202.76,"l":199.99,"c":202.67,"v":1423800},{"d":"2020-07-17","o":204.18,"h":204.18,"l":201.69,"c":203.66,"v":1229700},{"d":"2020-07-20","o":202.84,"h":204.25,"l":202.27,"c":203.9,"v":1136800},{"d":"2020-07-21","o":205,"h":206.27,"l":203.96,"c":206.22,"v":954000},{"d":"2020-07-22","o":205.48,"h":207.95,"l":204.97,"c":207.86,"v":1274300},{"d":"2020-07-23","o":207.7,"h":208.74,"l":206.3,"c":207.37,"v":1342600},{"d":"2020-07-24","o":207.04,"h":208.66,"l":206.41,"c":207.17,"v":1022900},{"d":"2020-07-27","o":207.57,"h":207.77,"l":205.16,"c":207.02,"v":1315200},{"d":"2020-07-28","o":207,"h":208.12,"l":204.63,"c":205.74,"v":1395300},{"d":"2020-07-29","o":204.97,"h":206.54,"l":203.66,"c":205.8,"v":1462800},{"d":"2020-07-30","o":203.64,"h":207.43,"l":202.61,"c":207.43,"v":1442900},{"d":"2020-07-31","o":205.2,"h":206.81,"l":200.53,"c":205.22,"v":2318300},{"d":"2020-08-03","o":205.39,"h":206.45,"l":199.5,"c":200.23,"v":1743700},{"d":"2020-08-04","o":200.02,"h":201.73,"l":197.63,"c":199.64,"v":1385700},{"d":"2020-08-05","o":196.71,"h":199.61,"l":196.71,"c":198.53,"v":1531800},{"d":"2020-08-06","o":197.61,"h":198.14,"l":194.23,"c":195.61,"v":1386400},{"d":"2020-08-07","o":195.17,"h":195.72,"l":193.53,"c":195.44,"v":1134500},{"d":"2020-08-10","o":195.41,"h":196.33,"l":192.72,"c":192.84,"v":1012500},{"d":"2020-08-11","o":194.72,"h":194.72,"l":192.05,"c":193.55,"v":1671300},{"d":"2020-08-12","o":194.95,"h":195.24,"l":191.64,"c":192.13,"v":1690300},{"d":"2020-08-13","o":191.13,"h":194.79,"l":190,"c":194.67,"v":4634100},{"d":"2020-08-14","o":194.72,"h":197.63,"l":194.52,"c":197.2,"v":1242900},{"d":"2020-08-17","o":197.2,"h":199.63,"l":196.67,"c":196.72,"v":1504300},{"d":"2020-08-18","o":196.34,"h":197.66,"l":194.61,"c":196.42,"v":1172300},{"d":"2020-08-19","o":195.08,"h":199.14,"l":194.86,"c":197.57,"v":1290600},{"d":"2020-08-20","o":196.86,"h":198.08,"l":196.29,"c":197.01,"v":1371300},{"d":"2020-08-21","o":197.06,"h":197.06,"l":193.18,"c":193.64,"v":1179500},{"d":"2020-08-24","o":193.44,"h":194.14,"l":188.23,"c":190.17,"v":2116900},{"d":"2020-08-25","o":191.63,"h":193.81,"l":189.61,"c":192.37,"v":2126800},{"d":"2020-08-26","o":191.98,"h":197.27,"l":190.23,"c":195.44,"v":1504900},{"d":"2020-08-27","o":196.37,"h":200.46,"l":195.4,"c":199.58,"v":948700},{"d":"2020-08-28","o":201,"h":201.23,"l":198.61,"c":200.11,"v":1280400},{"d":"2020-08-31","o":199.7,"h":202.23,"l":199.7,"c":199.99,"v":1465100},{"d":"2020-09-01","o":199.32,"h":202.97,"l":198.46,"c":202.65,"v":1441700},{"d":"2020-09-02","o":202.64,"h":210.31,"l":202.5,"c":209.73,"v":1805500},{"d":"2020-09-03","o":210.48,"h":212.1,"l":202.81,"c":203.85,"v":2031800},{"d":"2020-09-04","o":206.07,"h":206.5,"l":200.12,"c":202.74,"v":1093400},{"d":"2020-09-08","o":201.87,"h":202.07,"l":197.84,"c":198,"v":1679700},{"d":"2020-09-09","o":200.14,"h":205.6,"l":199.35,"c":203.63,"v":1155200},{"d":"2020-09-10","o":204.36,"h":206.4,"l":201.76,"c":202.05,"v":1594500},{"d":"2020-09-11","o":202.26,"h":203.07,"l":199.5,"c":201.54,"v":1189200},{"d":"2020-09-14","o":203.33,"h":204.42,"l":201.68,"c":201.96,"v":1053600},{"d":"2020-09-15","o":202.28,"h":203.92,"l":201.68,"c":202,"v":1013400},{"d":"2020-09-16","o":203.33,"h":204.56,"l":202.27,"c":202.53,"v":1135400},{"d":"2020-09-17","o":200,"h":203.14,"l":199.04,"c":201.67,"v":1202400},{"d":"2020-09-18","o":201.27,"h":204.03,"l":200.86,"c":201,"v":1459700},{"d":"2020-09-21","o":198.18,"h":199.96,"l":196.5,"c":199.2,"v":1724800},{"d":"2020-09-22","o":198.08,"h":201.3,"l":195.94,"c":199.97,"v":1936600},{"d":"2020-09-23","o":200.78,"h":205.23,"l":200.09,"c":200.41,"v":2258600},{"d":"2020-09-24","o":200.42,"h":201.08,"l":195.22,"c":195.68,"v":1975200},{"d":"2020-09-25","o":194.34,"h":197.87,"l":192.19,"c":196.36,"v":1217800},{"d":"2020-09-28","o":198.76,"h":204.9,"l":198.52,"c":203.43,"v":1568800},{"d":"2020-09-29","o":202.74,"h":205.43,"l":202.2,"c":205.09,"v":1340300},{"d":"2020-09-30","o":205.96,"h":208.24,"l":203.66,"c":206.3,"v":1583900},{"d":"2020-10-01","o":206.72,"h":207.71,"l":204.27,"c":206.18,"v":1391900},{"d":"2020-10-02","o":204.86,"h":207.92,"l":204.38,"c":205.52,"v":877400},{"d":"2020-10-05","o":207.06,"h":207.9,"l":204.74,"c":206.51,"v":907700},{"d":"2020-10-06","o":207.87,"h":209.38,"l":204.77,"c":205.65,"v":986700},{"d":"2020-10-07","o":206.67,"h":209.12,"l":206.39,"c":208.37,"v":1084600},{"d":"2020-10-08","o":210,"h":212.95,"l":207.94,"c":208.07,"v":894000},{"d":"2020-10-09","o":209.39,"h":210.51,"l":208.32,"c":209.19,"v":987400},{"d":"2020-10-12","o":209.81,"h":214.88,"l":208.8,"c":214.52,"v":1848000},{"d":"2020-10-13","o":213.63,"h":216.49,"l":210.12,"c":210.89,"v":1279300},{"d":"2020-10-14","o":211.46,"h":214.42,"l":209.06,"c":210.09,"v":1176300},{"d":"2020-10-15","o":208.53,"h":213.37,"l":208.08,"c":212.78,"v":1058500},{"d":"2020-10-16","o":213.36,"h":215.26,"l":212.69,"c":212.88,"v":1706100},{"d":"2020-10-19","o":212.5,"h":214.6,"l":208.63,"c":209.19,"v":856600},{"d":"2020-10-20","o":210.66,"h":211.54,"l":206.15,"c":206.36,"v":1383500},{"d":"2020-10-21","o":206.44,"h":209.84,"l":206.11,"c":206.44,"v":863600},{"d":"2020-10-22","o":206.51,"h":207.74,"l":205.23,"c":207.47,"v":767400},{"d":"2020-10-23","o":207.61,"h":208.46,"l":204.87,"c":207.31,"v":778900},{"d":"2020-10-26","o":205.52,"h":206.41,"l":200.2,"c":202.17,"v":1389700},{"d":"2020-10-27","o":202.79,"h":203.2,"l":199.28,"c":199.48,"v":1067300},{"d":"2020-10-28","o":196.45,"h":196.95,"l":192.43,"c":194.7,"v":1650300},{"d":"2020-10-29","o":194.73,"h":194.73,"l":186.4,"c":186.8,"v":1867000},{"d":"2020-10-30","o":187.15,"h":188.61,"l":180.56,"c":184.01,"v":3079700},{"d":"2020-11-02","o":186.06,"h":186.06,"l":180.31,"c":180.64,"v":2451100},{"d":"2020-11-03","o":182.83,"h":184.32,"l":179.82,"c":179.96,"v":2302600},{"d":"2020-11-04","o":179.52,"h":186.64,"l":179.52,"c":183.48,"v":3127800},{"d":"2020-11-05","o":186.15,"h":188.03,"l":184.2,"c":185.38,"v":1600400},{"d":"2020-11-06","o":186.46,"h":191.64,"l":184.67,"c":190.35,"v":1486800},{"d":"2020-11-09","o":195,"h":204.3,"l":191.15,"c":192.91,"v":2548300},{"d":"2020-11-10","o":194.14,"h":201.23,"l":192.51,"c":200.08,"v":2425400},{"d":"2020-11-11","o":201.47,"h":202.69,"l":198.93,"c":201.42,"v":1835800},{"d":"2020-11-12","o":199.87,"h":201.74,"l":198.81,"c":199.96,"v":1663900},{"d":"2020-11-13","o":200.73,"h":204.79,"l":200.03,"c":204.44,"v":1519900},{"d":"2020-11-16","o":206.86,"h":208.31,"l":204.45,"c":208.03,"v":1913900},{"d":"2020-11-17","o":206.49,"h":209.41,"l":202.68,"c":207.19,"v":1680400},{"d":"2020-11-18","o":206.2,"h":208.35,"l":203.36,"c":203.36,"v":1389800},{"d":"2020-11-19","o":202.82,"h":204.8,"l":201.22,"c":202.92,"v":1338000},{"d":"2020-11-20","o":202.9,"h":203.49,"l":197.86,"c":198.67,"v":1796600},{"d":"2020-11-23","o":199.87,"h":203.38,"l":198.83,"c":203.18,"v":1447700},{"d":"2020-11-24","o":205.61,"h":210.11,"l":204.62,"c":207.93,"v":1650800},{"d":"2020-11-25","o":207.5,"h":208.9,"l":203.6,"c":208.07,"v":1030800},{"d":"2020-11-27","o":207.67,"h":209.58,"l":206.08,"c":206.58,"v":632400},{"d":"2020-11-30","o":205.43,"h":207.3,"l":204.44,"c":204.89,"v":2077800},{"d":"2020-12-01","o":207.48,"h":210.94,"l":207.44,"c":210.69,"v":1690300},{"d":"2020-12-02","o":210.46,"h":213.2,"l":208.62,"c":209.08,"v":1326800},{"d":"2020-12-03","o":208.5,"h":210.9,"l":207.62,"c":210.18,"v":1288500},{"d":"2020-12-04","o":210.31,"h":212.72,"l":209.51,"c":211.6,"v":1094400},{"d":"2020-12-07","o":211.7,"h":214,"l":206.83,"c":207.2,"v":1450400},{"d":"2020-12-08","o":206.63,"h":210.61,"l":204.8,"c":209.59,"v":1497100},{"d":"2020-12-09","o":209.9,"h":211.95,"l":205.1,"c":207.05,"v":1578400},{"d":"2020-12-10","o":205.78,"h":207.19,"l":204.94,"c":206.24,"v":1685000},{"d":"2020-12-11","o":204.2,"h":207.7,"l":203.67,"c":204.11,"v":1453300},{"d":"2020-12-14","o":206.31,"h":208.07,"l":203.87,"c":203.96,"v":2202200},{"d":"2020-12-15","o":204.63,"h":209.16,"l":203.4,"c":208.03,"v":1794400},{"d":"2020-12-16","o":209.12,"h":212.22,"l":207.66,"c":209.21,"v":1330300},{"d":"2020-12-17","o":209.77,"h":213.62,"l":209.49,"c":211.3,"v":2148500},{"d":"2020-12-18","o":211.36,"h":211.83,"l":204.53,"c":205.49,"v":3485200},{"d":"2020-12-21","o":205.69,"h":209.45,"l":201.36,"c":209.15,"v":2415500},{"d":"2020-12-22","o":208.41,"h":210.85,"l":206.14,"c":209.23,"v":2203600},{"d":"2020-12-23","o":210.37,"h":211.66,"l":207.14,"c":207.9,"v":1051300},{"d":"2020-12-24","o":209.55,"h":210.99,"l":208,"c":210.61,"v":430000},{"d":"2020-12-28","o":211.49,"h":212.4,"l":206.72,"c":206.83,"v":1279000},{"d":"2020-12-29","o":208.15,"h":208.95,"l":206.15,"c":206.91,"v":655700},{"d":"2020-12-30","o":207.74,"h":209.15,"l":206.54,"c":206.71,"v":734600},{"d":"2020-12-31","o":207.4,"h":211.55,"l":206.18,"c":211.27,"v":1024600},{"d":"2021-01-04","o":211.04,"h":212,"l":203.57,"c":204.55,"v":1702200},{"d":"2021-01-05","o":205.25,"h":206.47,"l":202.07,"c":204.3,"v":1546700},{"d":"2021-01-06","o":205.27,"h":208,"l":203.01,"c":206.78,"v":1732100},{"d":"2021-01-07","o":207.63,"h":208.59,"l":205.37,"c":206.56,"v":1356300},{"d":"2021-01-08","o":206,"h":208.17,"l":203.57,"c":205.22,"v":1294500},{"d":"2021-01-11","o":204.64,"h":205.8,"l":201.69,"c":202.13,"v":1187000},{"d":"2021-01-12","o":201.63,"h":204.7,"l":200.65,"c":202.48,"v":1835500},{"d":"2021-01-13","o":202.33,"h":207.56,"l":201.56,"c":206.9,"v":2229700},{"d":"2021-01-14","o":206.74,"h":207.9,"l":203.54,"c":206.62,"v":1404700},{"d":"2021-01-15","o":206.32,"h":208.97,"l":205.82,"c":207.93,"v":1783200},{"d":"2021-01-19","o":208.93,"h":210.14,"l":207.71,"c":209.16,"v":1668900},{"d":"2021-01-20","o":209.07,"h":212.8,"l":208.42,"c":211.94,"v":1318600},{"d":"2021-01-21","o":211.62,"h":214.13,"l":209.36,"c":209.47,"v":1677600},{"d":"2021-01-22","o":209.05,"h":209.38,"l":206.31,"c":206.46,"v":1225400},{"d":"2021-01-25","o":205.8,"h":209.83,"l":205.7,"c":208.66,"v":1191100},{"d":"2021-01-26","o":208.96,"h":211.44,"l":207.16,"c":209.96,"v":1393100},{"d":"2021-01-27","o":207.65,"h":211.62,"l":204.95,"c":206.8,"v":2015700},{"d":"2021-01-28","o":208.54,"h":210.42,"l":206.55,"c":206.56,"v":1409400},{"d":"2021-01-29","o":205.61,"h":206.68,"l":202.32,"c":203.1,"v":1619400},{"d":"2021-02-01","o":204.22,"h":209.13,"l":203.26,"c":206.68,"v":2252200},{"d":"2021-02-02","o":208.53,"h":211.57,"l":208.05,"c":210.18,"v":1866000},{"d":"2021-02-03","o":209.5,"h":210.34,"l":204.78,"c":205.27,"v":1523600},{"d":"2021-02-04","o":205.96,"h":208.51,"l":204.26,"c":208.1,"v":1529500},{"d":"2021-02-05","o":210.65,"h":223.4,"l":209.57,"c":223.22,"v":2129400},{"d":"2021-02-08","o":223.87,"h":225.72,"l":221.12,"c":225.64,"v":1442300},{"d":"2021-02-09","o":225.28,"h":229.19,"l":225.07,"c":228.45,"v":2056600},{"d":"2021-02-10","o":228.97,"h":230.62,"l":225.78,"c":226.55,"v":1901000},{"d":"2021-02-11","o":228.9,"h":232.15,"l":227.7,"c":229.31,"v":1357100},{"d":"2021-02-12","o":228.85,"h":231.2,"l":226.23,"c":228.04,"v":1451200},{"d":"2021-02-16","o":224.89,"h":230.33,"l":224.62,"c":227.1,"v":2622400},{"d":"2021-02-17","o":226.04,"h":229.26,"l":225.63,"c":229.2,"v":1315500},{"d":"2021-02-18","o":228.01,"h":229.82,"l":225.32,"c":227.26,"v":2918200},{"d":"2021-02-19","o":228.54,"h":229.67,"l":227.72,"c":228.34,"v":1342900},{"d":"2021-02-22","o":228.08,"h":229.96,"l":226.63,"c":228.72,"v":2430200},{"d":"2021-02-23","o":229.79,"h":231.43,"l":226.91,"c":231.28,"v":2044800},{"d":"2021-02-24","o":230.95,"h":235.88,"l":229.97,"c":233.7,"v":1563700},{"d":"2021-02-25","o":233.43,"h":235.15,"l":230.23,"c":230.96,"v":1518100},{"d":"2021-02-26","o":232.13,"h":232.13,"l":226.87,"c":227.71,"v":1845900},{"d":"2021-03-01","o":228.92,"h":234.46,"l":228.8,"c":232.51,"v":1644300},{"d":"2021-03-02","o":232.95,"h":234.69,"l":230.61,"c":232.53,"v":1426300},{"d":"2021-03-03","o":230.98,"h":235,"l":227.79,"c":228.01,"v":1647100},{"d":"2021-03-04","o":228.12,"h":230.95,"l":224.96,"c":226.04,"v":1607100},{"d":"2021-03-05","o":228.17,"h":233.01,"l":225.67,"c":232.76,"v":1322200},{"d":"2021-03-08","o":233.55,"h":235,"l":229.9,"c":230,"v":1508800},{"d":"2021-03-09","o":230.31,"h":233.58,"l":229.93,"c":231.5,"v":1478100},{"d":"2021-03-10","o":231.32,"h":232.21,"l":229.11,"c":229.75,"v":1186900},{"d":"2021-03-11","o":229.54,"h":230.63,"l":227.82,"c":228,"v":1480500},{"d":"2021-03-12","o":229,"h":229.99,"l":227.29,"c":228,"v":1701400},{"d":"2021-03-15","o":227.5,"h":228.24,"l":224.95,"c":225.5,"v":1789800},{"d":"2021-03-16","o":225.61,"h":228.1,"l":224.88,"c":226.75,"v":2375600},{"d":"2021-03-17","o":227.51,"h":227.7,"l":225.32,"c":225.79,"v":1922400},{"d":"2021-03-18","o":226,"h":226.52,"l":223.92,"c":224.54,"v":1621400},{"d":"2021-03-19","o":224,"h":224.97,"l":221.87,"c":222.9,"v":2655200},{"d":"2021-03-22","o":222.18,"h":224.64,"l":221.82,"c":223.4,"v":2656300},{"d":"2021-03-23","o":224.12,"h":226.13,"l":222.93,"c":223.98,"v":1982000},{"d":"2021-03-24","o":223.74,"h":227.28,"l":223.34,"c":225.21,"v":2359100},{"d":"2021-03-25","o":225.71,"h":226.1,"l":222.84,"c":225.03,"v":2002300},{"d":"2021-03-26","o":225.98,"h":228.49,"l":223.41,"c":228.31,"v":2355300},{"d":"2021-03-29","o":227.82,"h":234.04,"l":226.02,"c":233.63,"v":1599400},{"d":"2021-03-30","o":232.62,"h":234.5,"l":231.2,"c":232.09,"v":1103000},{"d":"2021-03-31","o":232.22,"h":232.83,"l":229.63,"c":230.11,"v":1633200},{"d":"2021-04-01","o":230.17,"h":233.05,"l":228.92,"c":231.8,"v":1480200},{"d":"2021-04-05","o":232.66,"h":234.07,"l":231.98,"c":233.98,"v":1164500},{"d":"2021-04-06","o":234.23,"h":234.5,"l":232.91,"c":234.22,"v":1035000},{"d":"2021-04-07","o":233.81,"h":236.67,"l":233.51,"c":236.27,"v":1020300},{"d":"2021-04-08","o":237.32,"h":238.5,"l":234.8,"c":235,"v":1394700},{"d":"2021-04-09","o":236.05,"h":238.57,"l":234.7,"c":237,"v":1226700},{"d":"2021-04-12","o":237,"h":239.03,"l":235.94,"c":238.83,"v":1497600},{"d":"2021-04-13","o":238.31,"h":239.85,"l":236.25,"c":239.24,"v":1389100},{"d":"2021-04-14","o":239.22,"h":239.99,"l":233.71,"c":234.87,"v":1826000},{"d":"2021-04-15","o":235.14,"h":237.72,"l":234.6,"c":236.5,"v":1232700},{"d":"2021-04-16","o":238.14,"h":240.02,"l":235.8,"c":239.12,"v":1944100},{"d":"2021-04-19","o":239.14,"h":239.2,"l":235.58,"c":235.83,"v":1259400},{"d":"2021-04-20","o":235.86,"h":237.09,"l":234.53,"c":234.82,"v":1377900},{"d":"2021-04-21","o":234.78,"h":237.05,"l":233.34,"c":233.5,"v":1265900},{"d":"2021-04-22","o":232.34,"h":233.31,"l":229.9,"c":231.15,"v":1866700},{"d":"2021-04-23","o":231.53,"h":232.23,"l":230.4,"c":230.89,"v":1018600},{"d":"2021-04-26","o":231.54,"h":232.43,"l":229.41,"c":229.52,"v":1666800},{"d":"2021-04-27","o":230.71,"h":235.08,"l":230,"c":233.79,"v":1518300},{"d":"2021-04-28","o":233.88,"h":239.08,"l":232.78,"c":238.38,"v":2881000},{"d":"2021-04-29","o":238.9,"h":240.03,"l":235.79,"c":239.27,"v":1925100},{"d":"2021-04-30","o":240.08,"h":254.84,"l":240.05,"c":251.44,"v":4096900},{"d":"2021-05-03","o":251.47,"h":253.86,"l":249.19,"c":252.46,"v":1613800},{"d":"2021-05-04","o":252.33,"h":254.27,"l":251.44,"c":253.93,"v":1443300},{"d":"2021-05-05","o":253.84,"h":255.65,"l":252.7,"c":254.36,"v":1622400},{"d":"2021-05-06","o":256.17,"h":257.56,"l":254.59,"c":256.63,"v":1421400},{"d":"2021-05-07","o":255.66,"h":259.64,"l":255.19,"c":258.52,"v":1642100},{"d":"2021-05-10","o":258.56,"h":260.97,"l":257.42,"c":258.45,"v":1587800},{"d":"2021-05-11","o":257.9,"h":257.9,"l":253.07,"c":254.12,"v":1667100},{"d":"2021-05-12","o":253.15,"h":255.24,"l":249.45,"c":249.72,"v":2094000},{"d":"2021-05-13","o":249.58,"h":253.65,"l":249.03,"c":252,"v":1413100},{"d":"2021-05-14","o":253.49,"h":255.49,"l":251.96,"c":254.24,"v":978500},{"d":"2021-05-17","o":253.79,"h":255.58,"l":253.28,"c":255.2,"v":1404300},{"d":"2021-05-18","o":257.43,"h":257.43,"l":254.01,"c":254.21,"v":1691500},{"d":"2021-05-19","o":253.3,"h":253.49,"l":248.6,"c":252.23,"v":1724300},{"d":"2021-05-20","o":252.39,"h":256.11,"l":252.25,"c":254.65,"v":1861900},{"d":"2021-05-21","o":254.39,"h":255.5,"l":252.37,"c":253.21,"v":1895100},{"d":"2021-05-24","o":253.97,"h":255.36,"l":253.12,"c":253.18,"v":737300},{"d":"2021-05-25","o":253.56,"h":254.2,"l":251.5,"c":252.31,"v":1074500},{"d":"2021-05-26","o":252.06,"h":252.46,"l":250.34,"c":251.09,"v":1050800},{"d":"2021-05-27","o":251.5,"h":255.04,"l":250.29,"c":253.88,"v":2060000},{"d":"2021-05-28","o":254.53,"h":255.05,"l":252.78,"c":253.37,"v":1764100},{"d":"2021-06-01","o":255.08,"h":255.85,"l":252.09,"c":253.24,"v":2095100},{"d":"2021-06-02","o":253.97,"h":255.46,"l":252.37,"c":252.95,"v":1780100},{"d":"2021-06-03","o":252.72,"h":254.19,"l":250.06,"c":251.51,"v":1535000},{"d":"2021-06-04","o":251.42,"h":252,"l":248.17,"c":251.02,"v":1314700},{"d":"2021-06-07","o":251.13,"h":251.38,"l":246.92,"c":247.52,"v":1111800},{"d":"2021-06-08","o":246,"h":246.13,"l":243.01,"c":244.8,"v":1734200},{"d":"2021-06-09","o":245,"h":246.38,"l":243.54,"c":245.75,"v":1256600},{"d":"2021-06-10","o":246.57,"h":251.17,"l":246.08,"c":249.44,"v":1462000},{"d":"2021-06-11","o":249.77,"h":251.96,"l":248.72,"c":250.11,"v":1184900},{"d":"2021-06-14","o":250.45,"h":250.53,"l":247.83,"c":250.06,"v":1211800},{"d":"2021-06-15","o":249.55,"h":252.82,"l":249.26,"c":251.82,"v":1359300},{"d":"2021-06-16","o":251.93,"h":252.24,"l":242.52,"c":244.1,"v":4874500},{"d":"2021-06-17","o":243.18,"h":244.25,"l":232.61,"c":232.84,"v":7322900},{"d":"2021-06-18","o":231.65,"h":234,"l":229.21,"c":230.1,"v":3736000},{"d":"2021-06-21","o":231.54,"h":234.48,"l":230.46,"c":234,"v":2467400},{"d":"2021-06-22","o":232.96,"h":235.69,"l":232.22,"c":233.56,"v":1623700},{"d":"2021-06-23","o":233.77,"h":236.34,"l":233.12,"c":235.54,"v":1316300},{"d":"2021-06-24","o":235.5,"h":238.94,"l":235.29,"c":238.48,"v":1942900},{"d":"2021-06-25","o":239.11,"h":244.59,"l":238.48,"c":243.71,"v":3825100},{"d":"2021-06-28","o":244.11,"h":244.28,"l":239.95,"c":240.93,"v":1074600},{"d":"2021-06-29","o":241.72,"h":243.58,"l":241.13,"c":242.9,"v":1023800},{"d":"2021-06-30","o":242.47,"h":242.83,"l":237.87,"c":238.76,"v":1564400},{"d":"2021-07-01","o":240.22,"h":240.22,"l":238.01,"c":238.68,"v":1235800},{"d":"2021-07-02","o":239.03,"h":241.39,"l":238.71,"c":239.59,"v":926700},{"d":"2021-07-06","o":239.08,"h":239.55,"l":236.46,"c":237.72,"v":1390300},{"d":"2021-07-07","o":237.02,"h":239.71,"l":237.02,"c":239.05,"v":956200},{"d":"2021-07-08","o":237.02,"h":238.22,"l":234.34,"c":235.21,"v":1066200},{"d":"2021-07-09","o":237.22,"h":238,"l":235.03,"c":236.31,"v":1371300},{"d":"2021-07-12","o":235.74,"h":236.58,"l":231.55,"c":232.79,"v":1317600},{"d":"2021-07-13","o":232.94,"h":233.47,"l":231.03,"c":231.64,"v":1361000},{"d":"2021-07-14","o":231.96,"h":232.67,"l":228.18,"c":230.43,"v":1332900},{"d":"2021-07-15","o":229.03,"h":232.73,"l":229.03,"c":231.26,"v":1551300},{"d":"2021-07-16","o":231.78,"h":232.83,"l":230.18,"c":231.73,"v":2054300},{"d":"2021-07-19","o":230.78,"h":230.78,"l":223.19,"c":226.79,"v":1512500},{"d":"2021-07-20","o":226.95,"h":230.32,"l":226.78,"c":228.79,"v":1206400},{"d":"2021-07-21","o":229.6,"h":236.37,"l":229.6,"c":230.06,"v":2669800},{"d":"2021-07-22","o":230.1,"h":233.61,"l":230.1,"c":232.51,"v":1724100},{"d":"2021-07-23","o":233.38,"h":234.09,"l":232.29,"c":232.48,"v":897200},{"d":"2021-07-26","o":246.07,"h":257.23,"l":245.5,"c":251.56,"v":12773700},{"d":"2021-07-27","o":250.86,"h":260.17,"l":250.23,"c":259.58,"v":7212900},{"d":"2021-07-28","o":261,"h":265.2,"l":257.86,"c":262.29,"v":6286300},{"d":"2021-07-29","o":264,"h":265.1,"l":262.18,"c":263.77,"v":4679500},{"d":"2021-07-30","o":262.39,"h":264.99,"l":257.48,"c":260.03,"v":3738000},{"d":"2021-08-02","o":261.92,"h":262.57,"l":259.32,"c":259.94,"v":1608900},{"d":"2021-08-03","o":260.75,"h":267.34,"l":260.05,"c":264.06,"v":3144200},{"d":"2021-08-04","o":262.89,"h":264.67,"l":259.25,"c":259.41,"v":2895500},{"d":"2021-08-05","o":260.54,"h":262.4,"l":259.26,"c":262.4,"v":2883900},{"d":"2021-08-06","o":263.55,"h":263.7,"l":260.61,"c":261.52,"v":2009000},{"d":"2021-08-09","o":261.21,"h":264.27,"l":260.52,"c":263.84,"v":1447500},{"d":"2021-08-10","o":265,"h":268.49,"l":264.51,"c":267.36,"v":1527300},{"d":"2021-08-11","o":268.11,"h":273.38,"l":268.11,"c":273.17,"v":1537400},{"d":"2021-08-12","o":272.78,"h":275.42,"l":271.7,"c":275,"v":1712400},{"d":"2021-08-13","o":275.97,"h":277.86,"l":275.31,"c":277.24,"v":1618100},{"d":"2021-08-16","o":276.97,"h":279.76,"l":276.33,"c":279.67,"v":1538000},{"d":"2021-08-17","o":278.92,"h":281.07,"l":278.41,"c":280.8,"v":1758200},{"d":"2021-08-18","o":280.45,"h":280.87,"l":276.61,"c":276.67,"v":1406200},{"d":"2021-08-19","o":274.84,"h":277.78,"l":274.76,"c":276.07,"v":1392000},{"d":"2021-08-20","o":276.54,"h":281.11,"l":275.66,"c":279.37,"v":2187500},{"d":"2021-08-23","o":280.64,"h":282.29,"l":278.36,"c":278.51,"v":1670300},{"d":"2021-08-24","o":278.19,"h":281.7,"l":277.84,"c":279.49,"v":1159700},{"d":"2021-08-25","o":279.11,"h":282.58,"l":278.18,"c":280.97,"v":1540300},{"d":"2021-08-26","o":282.14,"h":283.02,"l":279.77,"c":281.1,"v":1361900},{"d":"2021-08-27","o":281.73,"h":285.79,"l":281.31,"c":285.13,"v":1391600},{"d":"2021-08-30","o":285.58,"h":288.15,"l":285.01,"c":285.34,"v":1306400},{"d":"2021-08-31","o":284.98,"h":288.42,"l":283.39,"c":286.86,"v":1554100},{"d":"2021-09-01","o":285.91,"h":289.22,"l":283.67,"c":288.39,"v":1164900},{"d":"2021-09-02","o":289.93,"h":290.58,"l":287.66,"c":290.57,"v":1949800},{"d":"2021-09-03","o":290.13,"h":292.16,"l":289.5,"c":291.43,"v":990400},{"d":"2021-09-07","o":290.37,"h":290.87,"l":286.95,"c":287.98,"v":970400},{"d":"2021-09-08","o":287.86,"h":288.94,"l":286.54,"c":288.14,"v":1276000},{"d":"2021-09-09","o":289.05,"h":294.46,"l":289.05,"c":292.38,"v":1495000},{"d":"2021-09-10","o":292.69,"h":294.06,"l":290.59,"c":292.3,"v":988100},{"d":"2021-09-13","o":295,"h":295.23,"l":290.8,"c":292.55,"v":1076900},{"d":"2021-09-14","o":293.33,"h":293.51,"l":290.02,"c":291.69,"v":1358800},{"d":"2021-09-15","o":292.41,"h":295.08,"l":289.7,"c":293.66,"v":1722800},{"d":"2021-09-16","o":293.21,"h":294.28,"l":290.72,"c":292.13,"v":815400},{"d":"2021-09-17","o":289.59,"h":292.88,"l":288.87,"c":289.23,"v":1683300},{"d":"2021-09-20","o":285.42,"h":288.5,"l":284.12,"c":288.01,"v":1446300},{"d":"2021-09-21","o":289.23,"h":292.02,"l":288.82,"c":290.93,"v":1044800},{"d":"2021-09-22","o":292.91,"h":299.92,"l":292.02,"c":299.08,"v":1325700},{"d":"2021-09-23","o":300,"h":302.33,"l":297.31,"c":298.29,"v":1405300},{"d":"2021-09-24","o":297.98,"h":300.69,"l":296.76,"c":299.17,"v":891900},{"d":"2021-09-27","o":299.91,"h":300,"l":291.02,"c":294,"v":1328700},{"d":"2021-09-28","o":292.82,"h":294.84,"l":287.82,"c":289.25,"v":1166700},{"d":"2021-09-29","o":290.28,"h":293.03,"l":289.33,"c":291.25,"v":752200},{"d":"2021-09-30","o":292.17,"h":292.9,"l":285.63,"c":285.77,"v":1519800},{"d":"2021-10-01","o":287.57,"h":292.89,"l":285.81,"c":291.08,"v":1415300},{"d":"2021-10-04","o":288.2,"h":291.31,"l":283.56,"c":285.28,"v":1376300},{"d":"2021-10-05","o":287.67,"h":293.13,"l":287.38,"c":292.2,"v":1048100},{"d":"2021-10-06","o":289.08,"h":291.8,"l":286.64,"c":290.83,"v":1259000},{"d":"2021-10-07","o":292.99,"h":295.61,"l":291.89,"c":293.28,"v":969300},{"d":"2021-10-08","o":293.14,"h":295.93,"l":291.88,"c":294.5,"v":1005700},{"d":"2021-10-11","o":294.19,"h":297.1,"l":293.95,"c":295.16,"v":1091300},{"d":"2021-10-12","o":296.51,"h":300.83,"l":294.47,"c":298.72,"v":788300},{"d":"2021-10-13","o":298.98,"h":300.79,"l":296.5,"c":300.67,"v":774000},{"d":"2021-10-14","o":303.28,"h":308.61,"l":303.07,"c":308.35,"v":930300},{"d":"2021-10-15","o":309.93,"h":311.78,"l":308.77,"c":309.3,"v":1248900},{"d":"2021-10-18","o":308.49,"h":310.47,"l":304.16,"c":305.89,"v":1523800},{"d":"2021-10-19","o":307.34,"h":309.52,"l":305.6,"c":309.52,"v":869300},{"d":"2021-10-20","o":309.19,"h":313.94,"l":308.13,"c":313.89,"v":941300},{"d":"2021-10-21","o":314.31,"h":319.98,"l":312.29,"c":319.41,"v":1320500},{"d":"2021-10-22","o":320.15,"h":321.9,"l":317.02,"c":320.82,"v":947600},{"d":"2021-10-25","o":320.96,"h":322.45,"l":318.8,"c":320.11,"v":989500},{"d":"2021-10-26","o":321.04,"h":321.97,"l":318.56,"c":320.24,"v":975000},{"d":"2021-10-27","o":320.26,"h":322.31,"l":316.64,"c":316.87,"v":1035800},{"d":"2021-10-28","o":317.08,"h":321.76,"l":317.08,"c":321.08,"v":1905800},{"d":"2021-10-29","o":317.29,"h":326.25,"l":309,"c":319.92,"v":1616700},{"d":"2021-11-01","o":316.93,"h":318.84,"l":306.06,"c":306.83,"v":1335900},{"d":"2021-11-02","o":307.84,"h":308.89,"l":302.05,"c":304.68,"v":1608000},{"d":"2021-11-03","o":305.78,"h":305.78,"l":294.59,"c":294.89,"v":1882000},{"d":"2021-11-04","o":292.76,"h":297.51,"l":289.42,"c":290,"v":2150200},{"d":"2021-11-05","o":292.89,"h":293.03,"l":285.99,"c":288.53,"v":1467200},{"d":"2021-11-08","o":289.76,"h":298,"l":288.78,"c":296.61,"v":1124100},{"d":"2021-11-09","o":295.37,"h":301.12,"l":295.11,"c":297.53,"v":1369300},{"d":"2021-11-10","o":296.94,"h":301.42,"l":295.88,"c":297.72,"v":1372300},{"d":"2021-11-11","o":297.9,"h":300.21,"l":294.6,"c":299.26,"v":1164000},{"d":"2021-11-12","o":299.74,"h":301,"l":298.36,"c":300.34,"v":1133400},{"d":"2021-11-15","o":299.86,"h":303.66,"l":298.57,"c":300.44,"v":1108700},{"d":"2021-11-16","o":301.02,"h":307.93,"l":300.91,"c":302.88,"v":1354600},{"d":"2021-11-17","o":303.13,"h":304.35,"l":299.77,"c":299.81,"v":1311500},{"d":"2021-11-18","o":300.29,"h":300.76,"l":294.11,"c":294.83,"v":1280700},{"d":"2021-11-19","o":294.16,"h":299.83,"l":291.95,"c":296.79,"v":1313100},{"d":"2021-11-22","o":296.71,"h":300.83,"l":294.08,"c":298.53,"v":1286100},{"d":"2021-11-23","o":298.86,"h":300.38,"l":294.79,"c":297,"v":1148500},{"d":"2021-11-24","o":296.02,"h":299.43,"l":294.02,"c":298.72,"v":1126600},{"d":"2021-11-26","o":293.51,"h":295.18,"l":287.54,"c":294.11,"v":881900},{"d":"2021-11-29","o":297.11,"h":298.11,"l":292.05,"c":296.69,"v":1250300},{"d":"2021-11-30","o":294.75,"h":298.03,"l":293,"c":295.77,"v":5147800},{"d":"2021-12-01","o":298.5,"h":301.76,"l":290.88,"c":291.11,"v":1434900},{"d":"2021-12-02","o":291.23,"h":298.92,"l":291.23,"c":297.3,"v":1473600},{"d":"2021-12-03","o":299.18,"h":299.58,"l":290.38,"c":292.89,"v":1431700},{"d":"2021-12-06","o":295.42,"h":298.28,"l":293.74,"c":297.48,"v":881100},{"d":"2021-12-07","o":300.2,"h":302.81,"l":298.27,"c":300.71,"v":955700},{"d":"2021-12-08","o":301.84,"h":303.92,"l":299.63,"c":300.94,"v":790200},{"d":"2021-12-09","o":299.47,"h":300.57,"l":295.44,"c":295.5,"v":1008500},{"d":"2021-12-10","o":297.7,"h":297.7,"l":291.49,"c":293.74,"v":1412600},{"d":"2021-12-13","o":293.72,"h":296.27,"l":291.6,"c":293.81,"v":1072200},{"d":"2021-12-14","o":292.46,"h":296.3,"l":290.75,"c":294.15,"v":1298200},{"d":"2021-12-15","o":294.17,"h":296.16,"l":291.2,"c":295.91,"v":1472200},{"d":"2021-12-16","o":296.65,"h":298.32,"l":293.27,"c":295.13,"v":1544000},{"d":"2021-12-17","o":294.95,"h":295.39,"l":289.73,"c":292.38,"v":2912300},{"d":"2021-12-20","o":289.83,"h":291.2,"l":286.83,"c":290.52,"v":1461900},{"d":"2021-12-21","o":292.42,"h":296.13,"l":290.64,"c":293.23,"v":1209100},{"d":"2021-12-22","o":293.32,"h":294.94,"l":292.35,"c":294.02,"v":714200},{"d":"2021-12-23","o":295,"h":296.18,"l":291.63,"c":292.41,"v":1378000},{"d":"2021-12-27","o":294.34,"h":298.7,"l":292.23,"c":298.43,"v":506100},{"d":"2021-12-28","o":298.69,"h":301.28,"l":296.7,"c":297,"v":587500},{"d":"2021-12-29","o":296.46,"h":301.7,"l":295.66,"c":300.68,"v":841600},{"d":"2021-12-30","o":301.98,"h":303.56,"l":299.82,"c":299.83,"v":476900},{"d":"2021-12-31","o":298.73,"h":302.85,"l":297.76,"c":300.56,"v":687000},{"d":"2022-01-03","o":300.18,"h":300.52,"l":292.7,"c":293.24,"v":808700},{"d":"2022-01-04","o":294.05,"h":294.94,"l":290.17,"c":294.27,"v":1136700},{"d":"2022-01-05","o":293.77,"h":295.26,"l":290.92,"c":293,"v":1316400},{"d":"2022-01-06","o":289.36,"h":293.51,"l":287.75,"c":290.5,"v":1317200},{"d":"2022-01-07","o":290.25,"h":290.49,"l":282.56,"c":282.78,"v":1263900},{"d":"2022-01-10","o":281.13,"h":282.63,"l":276.45,"c":282,"v":1517500},{"d":"2022-01-11","o":282.27,"h":289.63,"l":279.3,"c":287.7,"v":1351500},{"d":"2022-01-12","o":288.72,"h":290.94,"l":287.37,"c":287.7,"v":1179100},{"d":"2022-01-13","o":287.16,"h":288.43,"l":279.75,"c":280.43,"v":1006800},{"d":"2022-01-14","o":278.89,"h":278.89,"l":269.49,"c":273.45,"v":1628100},{"d":"2022-01-18","o":271,"h":274.37,"l":267.06,"c":272.68,"v":1375300},{"d":"2022-01-19","o":274.25,"h":276.01,"l":270.4,"c":270.63,"v":1098900},{"d":"2022-01-20","o":270.63,"h":275.59,"l":270.02,"c":270.25,"v":1204500},{"d":"2022-01-21","o":271.48,"h":273.31,"l":265.58,"c":266.42,"v":1600400},{"d":"2022-01-24","o":265.37,"h":275.5,"l":263.89,"c":273.65,"v":2260200},{"d":"2022-01-25","o":270.2,"h":271.34,"l":263.74,"c":267.71,"v":1534900},{"d":"2022-01-26","o":268.61,"h":273.91,"l":265.34,"c":267.69,"v":1121500},{"d":"2022-01-27","o":269.25,"h":271.95,"l":260.9,"c":261.88,"v":1168000},{"d":"2022-01-28","o":263.08,"h":270.23,"l":259.59,"c":270.18,"v":1047200},{"d":"2022-01-31","o":269.36,"h":276.58,"l":268.74,"c":276.44,"v":962300},{"d":"2022-02-01","o":275.06,"h":277.42,"l":272.43,"c":276.81,"v":864600},{"d":"2022-02-02","o":276.81,"h":279.07,"l":275.9,"c":278.63,"v":1348600},{"d":"2022-02-03","o":277.41,"h":278.97,"l":275.34,"c":276.5,"v":1046200},{"d":"2022-02-04","o":280.27,"h":296.37,"l":276.83,"c":291.31,"v":2443300},{"d":"2022-02-07","o":289.03,"h":289.99,"l":285.67,"c":286.12,"v":1211300},{"d":"2022-02-08","o":284.35,"h":288.93,"l":277.27,"c":287.91,"v":1334500},{"d":"2022-02-09","o":290.33,"h":295.85,"l":289.16,"c":293.77,"v":867200},{"d":"2022-02-10","o":289.33,"h":294.03,"l":285.64,"c":287.28,"v":1152200},{"d":"2022-02-11","o":287.01,"h":289.81,"l":281.58,"c":283.42,"v":1190400},{"d":"2022-02-14","o":283.72,"h":284.51,"l":277.57,"c":279.88,"v":1237000},{"d":"2022-02-15","o":283.95,"h":287.71,"l":280.56,"c":284.52,"v":1006300},{"d":"2022-02-16","o":284,"h":285.91,"l":280.62,"c":285.05,"v":829300},{"d":"2022-02-17","o":282.43,"h":283.06,"l":278.65,"c":281.04,"v":1112500},{"d":"2022-02-18","o":280.71,"h":285.15,"l":279.43,"c":283.8,"v":932100},{"d":"2022-02-22","o":284.51,"h":286.84,"l":281.92,"c":285.29,"v":1402200},{"d":"2022-02-23","o":285.75,"h":286.33,"l":279.35,"c":280.25,"v":1358700},{"d":"2022-02-24","o":275.35,"h":288.92,"l":273.2,"c":288.13,"v":1727300},{"d":"2022-02-25","o":288.3,"h":293.01,"l":286.97,"c":292.95,"v":1197400},{"d":"2022-02-28","o":288.5,"h":292.49,"l":287.24,"c":292.14,"v":1384200},{"d":"2022-03-01","o":292.42,"h":295,"l":288.07,"c":289.84,"v":2249700},{"d":"2022-03-02","o":291.5,"h":294.52,"l":288.56,"c":292.84,"v":1404700},{"d":"2022-03-03","o":295.45,"h":296.9,"l":291.66,"c":294.21,"v":1486500},{"d":"2022-03-04","o":291.61,"h":295.25,"l":289.81,"c":293.74,"v":1360300},{"d":"2022-03-07","o":290.19,"h":292.43,"l":288.22,"c":288.38,"v":2313300},{"d":"2022-03-08","o":286.39,"h":289.95,"l":276.79,"c":276.93,"v":1363600},{"d":"2022-03-09","o":281.21,"h":293.68,"l":280.83,"c":291,"v":1383500},{"d":"2022-03-10","o":286.2,"h":295.44,"l":286.2,"c":293.6,"v":1350400},{"d":"2022-03-11","o":294.7,"h":299.07,"l":293.92,"c":295.33,"v":1252200},{"d":"2022-03-14","o":296.05,"h":300.78,"l":295.65,"c":297.26,"v":1808400},{"d":"2022-03-15","o":299.72,"h":307.71,"l":297.5,"c":307.62,"v":1600500},{"d":"2022-03-16","o":308.31,"h":313.18,"l":304.69,"c":309.52,"v":1582000},{"d":"2022-03-17","o":308.53,"h":316.43,"l":308.48,"c":315.93,"v":1536600},{"d":"2022-03-18","o":315.36,"h":320.16,"l":313.04,"c":318.38,"v":2512800},{"d":"2022-03-21","o":318.22,"h":322.58,"l":316.43,"c":317.9,"v":2011500},{"d":"2022-03-22","o":314.15,"h":316.57,"l":307.91,"c":315.24,"v":1956800},{"d":"2022-03-23","o":313.11,"h":317.52,"l":312.17,"c":313.77,"v":943500},{"d":"2022-03-24","o":314.63,"h":317.55,"l":314.06,"c":317.37,"v":587900},{"d":"2022-03-25","o":318.11,"h":322.96,"l":317.29,"c":322.94,"v":887600},{"d":"2022-03-28","o":322.94,"h":327.08,"l":321.66,"c":326.22,"v":1255000},{"d":"2022-03-29","o":329.58,"h":329.58,"l":325.37,"c":325.98,"v":1318100},{"d":"2022-03-30","o":326.46,"h":327,"l":323.5,"c":326.39,"v":889700},{"d":"2022-03-31","o":327.58,"h":331.11,"l":325.53,"c":325.63,"v":1344000},{"d":"2022-04-01","o":326.29,"h":331.9,"l":325.92,"c":328.83,"v":943800},{"d":"2022-04-04","o":329.31,"h":330.83,"l":325.81,"c":326.73,"v":730400},{"d":"2022-04-05","o":326.06,"h":331.56,"l":325.67,"c":325.97,"v":941500},{"d":"2022-04-06","o":325.22,"h":330.69,"l":323.92,"c":330.46,"v":828300},{"d":"2022-04-07","o":330.32,"h":334.63,"l":328,"c":333.49,"v":842800},{"d":"2022-04-08","o":333.81,"h":336.41,"l":332.39,"c":333.51,"v":692900},{"d":"2022-04-11","o":333,"h":335.35,"l":330.87,"c":333.61,"v":804200},{"d":"2022-04-12","o":334.51,"h":335.11,"l":328.23,"c":329.29,"v":715300},{"d":"2022-04-13","o":328.59,"h":331.86,"l":328.27,"c":330.1,"v":728800},{"d":"2022-04-14","o":331.02,"h":332.96,"l":328.19,"c":328.26,"v":788500},{"d":"2022-04-18","o":328.44,"h":332.65,"l":326.93,"c":329.05,"v":930900},{"d":"2022-04-19","o":328.49,"h":331.31,"l":326.48,"c":330.79,"v":720000},{"d":"2022-04-20","o":332.35,"h":334.44,"l":330.33,"c":333.22,"v":946500},{"d":"2022-04-21","o":335,"h":341.98,"l":332.63,"c":333.46,"v":1012200},{"d":"2022-04-22","o":331.7,"h":333.38,"l":321.22,"c":321.64,"v":1049000},{"d":"2022-04-25","o":319.37,"h":321.83,"l":314.29,"c":321.44,"v":1114500},{"d":"2022-04-26","o":320.23,"h":320.39,"l":310.23,"c":310.27,"v":1116400},{"d":"2022-04-27","o":310.9,"h":315.12,"l":309.52,"c":311.22,"v":847100},{"d":"2022-04-28","o":313.74,"h":320.21,"l":306.85,"c":318,"v":1114300},{"d":"2022-04-29","o":314.36,"h":314.36,"l":286.95,"c":287.99,"v":1928600},{"d":"2022-05-02","o":289.94,"h":294.98,"l":274.4,"c":282.12,"v":1467600},{"d":"2022-05-03","o":282.87,"h":287.86,"l":280.85,"c":284.55,"v":1244300},{"d":"2022-05-04","o":284.46,"h":292.36,"l":279.69,"c":292.1,"v":814400},{"d":"2022-05-05","o":288.95,"h":291.01,"l":281,"c":286.55,"v":1055800},{"d":"2022-05-06","o":284.3,"h":288.35,"l":281.37,"c":286.29,"v":983500},{"d":"2022-05-09","o":283.33,"h":284.05,"l":274.22,"c":275.09,"v":1133100},{"d":"2022-05-10","o":278.95,"h":284.67,"l":276.45,"c":279.18,"v":1027400},{"d":"2022-05-11","o":277.85,"h":282.58,"l":274.21,"c":275.05,"v":808300},{"d":"2022-05-12","o":275.06,"h":280,"l":271.12,"c":275.74,"v":789800},{"d":"2022-05-13","o":277.08,"h":284.62,"l":275.34,"c":280.6,"v":816000},{"d":"2022-05-16","o":279.76,"h":282.13,"l":277.36,"c":277.82,"v":618200},{"d":"2022-05-17","o":281.41,"h":281.41,"l":275.77,"c":279.03,"v":600100},{"d":"2022-05-18","o":277.09,"h":277.91,"l":268.52,"c":269.49,"v":1032400},{"d":"2022-05-19","o":267.52,"h":268.26,"l":262.52,"c":266.66,"v":756500},{"d":"2022-05-20","o":267.76,"h":269.01,"l":255.9,"c":262.71,"v":1403800},{"d":"2022-05-23","o":264.7,"h":267.86,"l":258.77,"c":266.48,"v":872600},{"d":"2022-05-24","o":265.01,"h":269.39,"l":262.88,"c":268.14,"v":767700},{"d":"2022-05-25","o":265.4,"h":269.29,"l":262.64,"c":265.24,"v":925200},{"d":"2022-05-26","o":268.32,"h":274.2,"l":265.89,"c":272.74,"v":1266800},{"d":"2022-05-27","o":273.75,"h":281.68,"l":273.09,"c":281.68,"v":1170500},{"d":"2022-05-31","o":278.42,"h":280.7,"l":273.79,"c":275.67,"v":3664600},{"d":"2022-06-01","o":276.7,"h":279.07,"l":268.97,"c":270.59,"v":825200},{"d":"2022-06-02","o":270.28,"h":278.85,"l":266.33,"c":278.63,"v":780500},{"d":"2022-06-03","o":270.72,"h":274.63,"l":268.2,"c":268.58,"v":768300},{"d":"2022-06-06","o":271.07,"h":274.28,"l":268.73,"c":271.89,"v":593400},{"d":"2022-06-07","o":268.41,"h":271.86,"l":267.81,"c":270.62,"v":710700},{"d":"2022-06-08","o":268.6,"h":272.06,"l":266.53,"c":266.8,"v":724800},{"d":"2022-06-09","o":266.61,"h":268.23,"l":259.02,"c":259.11,"v":932000},{"d":"2022-06-10","o":256.16,"h":256.63,"l":253.4,"c":253.64,"v":724500},{"d":"2022-06-13","o":248.66,"h":256,"l":246.62,"c":253.13,"v":1315700},{"d":"2022-06-14","o":252.63,"h":255.18,"l":248.86,"c":251.13,"v":791000},{"d":"2022-06-15","o":254.66,"h":257.32,"l":250.21,"c":253.13,"v":896700},{"d":"2022-06-16","o":247.76,"h":251.48,"l":246.21,"c":248.5,"v":1018200},{"d":"2022-06-17","o":248.5,"h":252.2,"l":246.79,"c":251.65,"v":1856900},{"d":"2022-06-21","o":255.31,"h":256.77,"l":253.66,"c":254.76,"v":911500},{"d":"2022-06-22","o":252.34,"h":260.13,"l":251.48,"c":257.05,"v":930900},{"d":"2022-06-23","o":259.37,"h":264.83,"l":256.98,"c":263.99,"v":1092400},{"d":"2022-06-24","o":266.04,"h":271.9,"l":263.64,"c":271.74,"v":1890900},{"d":"2022-06-27","o":272.31,"h":273.4,"l":269.14,"c":271.52,"v":561900},{"d":"2022-06-28","o":272.18,"h":275.89,"l":265.56,"c":265.66,"v":538800},{"d":"2022-06-29","o":265.62,"h":269.7,"l":263.81,"c":268.88,"v":776300},{"d":"2022-06-30","o":266.69,"h":271.03,"l":264.55,"c":269.68,"v":860000},{"d":"2022-07-01","o":269.44,"h":274.38,"l":268.42,"c":273.92,"v":629000},{"d":"2022-07-05","o":272.06,"h":276.59,"l":269.59,"c":275.97,"v":682200},{"d":"2022-07-06","o":276.88,"h":281.9,"l":275.17,"c":279.61,"v":850200},{"d":"2022-07-07","o":279.29,"h":280,"l":271.49,"c":274.3,"v":1123000},{"d":"2022-07-08","o":274.18,"h":276.74,"l":273.02,"c":274.37,"v":500400},{"d":"2022-07-11","o":273.56,"h":276.77,"l":273.43,"c":274.04,"v":545400},{"d":"2022-07-12","o":272.82,"h":277.29,"l":269.09,"c":270.56,"v":753600},{"d":"2022-07-13","o":266.87,"h":272.93,"l":266.87,"c":269.44,"v":789800},{"d":"2022-07-14","o":264.14,"h":269.1,"l":262.42,"c":268.59,"v":928900},{"d":"2022-07-15","o":272.18,"h":275.12,"l":271.01,"c":271.6,"v":2291800},{"d":"2022-07-18","o":272.13,"h":273.55,"l":266.33,"c":267.1,"v":658500},{"d":"2022-07-19","o":270,"h":276.07,"l":269.78,"c":275.69,"v":853700},{"d":"2022-07-20","o":276.92,"h":278.55,"l":274.14,"c":275.27,"v":1115000},{"d":"2022-07-21","o":276.77,"h":281.17,"l":275.27,"c":280.67,"v":888500},{"d":"2022-07-22","o":280.67,"h":284.22,"l":277.24,"c":279.49,"v":918700},{"d":"2022-07-25","o":279.71,"h":283.77,"l":278.28,"c":281.16,"v":789900},{"d":"2022-07-26","o":280.54,"h":282.15,"l":278.23,"c":279.24,"v":534300},{"d":"2022-07-27","o":278.84,"h":287.73,"l":278.84,"c":286.06,"v":728500},{"d":"2022-07-28","o":287.07,"h":294.29,"l":283.81,"c":292.76,"v":923800},{"d":"2022-07-29","o":292,"h":297.45,"l":290.53,"c":291.04,"v":1293900},{"d":"2022-08-01","o":286.99,"h":288.84,"l":279.33,"c":280.34,"v":849400},{"d":"2022-08-02","o":279.03,"h":285.21,"l":278.28,"c":280.26,"v":1086700},{"d":"2022-08-03","o":280.79,"h":287.8,"l":280.57,"c":286.03,"v":843500},{"d":"2022-08-04","o":285.75,"h":287.02,"l":283.5,"c":285.75,"v":740900},{"d":"2022-08-05","o":284.11,"h":287.63,"l":283.21,"c":287.53,"v":561200},{"d":"2022-08-08","o":288.76,"h":291.44,"l":288.21,"c":289.83,"v":529600},{"d":"2022-08-09","o":289.37,"h":294.37,"l":288.61,"c":293.42,"v":667900},{"d":"2022-08-10","o":297.67,"h":299.88,"l":294.76,"c":297.72,"v":943100},{"d":"2022-08-11","o":299.66,"h":302.33,"l":294.65,"c":296.69,"v":741000},{"d":"2022-08-12","o":299.56,"h":302.03,"l":297.95,"c":301.48,"v":702600},{"d":"2022-08-15","o":299.87,"h":301.78,"l":298.96,"c":300.68,"v":1078000},{"d":"2022-08-16","o":299.26,"h":302.59,"l":299.14,"c":301,"v":757000},{"d":"2022-08-17","o":298.78,"h":301.8,"l":297.74,"c":300.4,"v":513100},{"d":"2022-08-18","o":301.12,"h":303.29,"l":298.65,"c":302.57,"v":644900},{"d":"2022-08-19","o":301.89,"h":301.96,"l":298.09,"c":299.87,"v":681900},{"d":"2022-08-22","o":297,"h":298.28,"l":292.4,"c":292.75,"v":660300},{"d":"2022-08-23","o":291.72,"h":292.91,"l":286.33,"c":286.69,"v":780000},{"d":"2022-08-24","o":286.97,"h":288.56,"l":285.26,"c":287.32,"v":712700},{"d":"2022-08-25","o":288.57,"h":290.36,"l":286.22,"c":290.24,"v":717200},{"d":"2022-08-26","o":292.22,"h":292.52,"l":285.69,"c":285.87,"v":856500},{"d":"2022-08-29","o":283.34,"h":285.18,"l":280.84,"c":282.9,"v":512400},{"d":"2022-08-30","o":282.9,"h":284.21,"l":279.55,"c":282.12,"v":620300},{"d":"2022-08-31","o":283.53,"h":285.57,"l":278.76,"c":279.26,"v":825900},{"d":"2022-09-01","o":279.52,"h":280.96,"l":275.28,"c":280.78,"v":661000},{"d":"2022-09-02","o":283.02,"h":286.08,"l":276.96,"c":278.34,"v":534600},{"d":"2022-09-06","o":278.69,"h":282.43,"l":278.2,"c":281.23,"v":823700},{"d":"2022-09-07","o":281.98,"h":288.86,"l":281.44,"c":288.57,"v":493600},{"d":"2022-09-08","o":287.41,"h":292.28,"l":286.15,"c":290.95,"v":722300},{"d":"2022-09-09","o":291.05,"h":294.02,"l":289.69,"c":292.09,"v":701100},{"d":"2022-09-12","o":292.07,"h":294.37,"l":291.33,"c":294.01,"v":694800},{"d":"2022-09-13","o":289.05,"h":289.29,"l":283.28,"c":284.04,"v":756500},{"d":"2022-09-14","o":284.15,"h":285.7,"l":282.12,"c":283.77,"v":858800},{"d":"2022-09-15","o":284.63,"h":284.63,"l":279.85,"c":280.13,"v":1065000},{"d":"2022-09-16","o":277.6,"h":279.99,"l":275.07,"c":277.12,"v":1571400},{"d":"2022-09-19","o":275.81,"h":278.78,"l":275.06,"c":278.71,"v":612500},{"d":"2022-09-20","o":276.36,"h":277.88,"l":272.88,"c":276.22,"v":596700},{"d":"2022-09-21","o":277.63,"h":281.71,"l":272.84,"c":272.99,"v":863700},{"d":"2022-09-22","o":272.77,"h":273.93,"l":268.1,"c":272.22,"v":1052500},{"d":"2022-09-23","o":272.28,"h":275.7,"l":270.18,"c":273.92,"v":1238100},{"d":"2022-09-26","o":273.52,"h":274.77,"l":269.16,"c":269.83,"v":849800},{"d":"2022-09-27","o":272.93,"h":273.42,"l":268.04,"c":270.97,"v":767200},{"d":"2022-09-28","o":274,"h":276.71,"l":272.02,"c":275.27,"v":912200},{"d":"2022-09-29","o":274.54,"h":274.54,"l":269.46,"c":270.95,"v":664200},{"d":"2022-09-30","o":270.87,"h":272.95,"l":267.76,"c":267.87,"v":789700},{"d":"2022-10-03","o":269.37,"h":276.88,"l":267.06,"c":275.59,"v":635700},{"d":"2022-10-04","o":278.09,"h":284.78,"l":277.91,"c":284.32,"v":756100},{"d":"2022-10-05","o":281.78,"h":284.49,"l":280.05,"c":282.78,"v":813700},{"d":"2022-10-06","o":282.39,"h":283.37,"l":279.69,"c":280.72,"v":675800},{"d":"2022-10-07","o":278.85,"h":278.85,"l":270.92,"c":273.11,"v":601500},{"d":"2022-10-10","o":274.96,"h":280.15,"l":274.26,"c":279.59,"v":725100},{"d":"2022-10-11","o":279.61,"h":280.63,"l":274.4,"c":276.23,"v":649000},{"d":"2022-10-12","o":277.53,"h":279.86,"l":273.67,"c":273.87,"v":597700},{"d":"2022-10-13","o":268.13,"h":282.61,"l":266.35,"c":281.5,"v":870000},{"d":"2022-10-14","o":284.59,"h":285.6,"l":270.3,"c":270.81,"v":910600},{"d":"2022-10-17","o":274.94,"h":280.13,"l":274.34,"c":277.51,"v":870600},{"d":"2022-10-18","o":284.19,"h":284.46,"l":276.39,"c":280.33,"v":703400},{"d":"2022-10-19","o":278.06,"h":282,"l":277.28,"c":280.93,"v":844200},{"d":"2022-10-20","o":280.98,"h":280.98,"l":272.65,"c":273.72,"v":917200},{"d":"2022-10-21","o":273.6,"h":281.19,"l":270.37,"c":280.12,"v":1633400},{"d":"2022-10-24","o":282.78,"h":286.14,"l":281.94,"c":284.51,"v":783300},{"d":"2022-10-25","o":283.25,"h":283.25,"l":277.07,"c":280,"v":949200},{"d":"2022-10-26","o":280.66,"h":282.5,"l":276.58,"c":277.13,"v":1144800},{"d":"2022-10-27","o":279.36,"h":283.8,"l":277.93,"c":282.32,"v":965200},{"d":"2022-10-28","o":277.2,"h":290,"l":273.02,"c":289.2,"v":1248900},{"d":"2022-10-31","o":285.5,"h":286.98,"l":281.47,"c":281.49,"v":1130200},{"d":"2022-11-01","o":283.29,"h":286.57,"l":281.81,"c":284.49,"v":816100},{"d":"2022-11-02","o":283.21,"h":286.76,"l":278.87,"c":279.13,"v":713500},{"d":"2022-11-03","o":277.54,"h":280.78,"l":275.87,"c":276.39,"v":517300},{"d":"2022-11-04","o":279.2,"h":279.73,"l":274.34,"c":279.71,"v":576300},{"d":"2022-11-07","o":281.77,"h":288.29,"l":278.73,"c":287.1,"v":595300},{"d":"2022-11-08","o":287.54,"h":289.15,"l":282.54,"c":286.78,"v":776000},{"d":"2022-11-09","o":286.26,"h":287.35,"l":280.82,"c":281.1,"v":680200},{"d":"2022-11-10","o":290,"h":296.42,"l":288.18,"c":296.38,"v":998100},{"d":"2022-11-11","o":298.72,"h":298.72,"l":291.25,"c":293,"v":739500},{"d":"2022-11-14","o":291.82,"h":298.61,"l":291.3,"c":291.32,"v":579700},{"d":"2022-11-15","o":294.33,"h":297.58,"l":289.64,"c":291.89,"v":613800},{"d":"2022-11-16","o":291.75,"h":294.27,"l":290.58,"c":293.46,"v":578900},{"d":"2022-11-17","o":291.23,"h":295.85,"l":288.44,"c":295.78,"v":719000},{"d":"2022-11-18","o":299.24,"h":302.06,"l":297.28,"c":301.32,"v":875700},{"d":"2022-11-21","o":301.62,"h":304.79,"l":299.05,"c":301.7,"v":607400},{"d":"2022-11-22","o":302.42,"h":304.07,"l":300.87,"c":303.79,"v":834300},{"d":"2022-11-23","o":303.79,"h":305.48,"l":302.63,"c":304.24,"v":493100},{"d":"2022-11-25","o":304.83,"h":308.14,"l":302.57,"c":307.08,"v":263000},{"d":"2022-11-28","o":305.26,"h":308.09,"l":304.72,"c":305.27,"v":930400},{"d":"2022-11-29","o":304.24,"h":306.91,"l":302.18,"c":302.73,"v":718800},{"d":"2022-11-30","o":301.51,"h":309,"l":300.75,"c":308.28,"v":1320000},{"d":"2022-12-01","o":310,"h":310,"l":302.36,"c":303.07,"v":1023300},{"d":"2022-12-02","o":300.02,"h":307.93,"l":299.58,"c":306.78,"v":807600},{"d":"2022-12-05","o":305.25,"h":311.45,"l":305.25,"c":308.74,"v":980000},{"d":"2022-12-06","o":309.04,"h":310.26,"l":307.44,"c":307.96,"v":859000},{"d":"2022-12-07","o":308,"h":309.26,"l":303.43,"c":304.14,"v":788600},{"d":"2022-12-08","o":303.31,"h":306.68,"l":302.63,"c":306.57,"v":1000800},{"d":"2022-12-09","o":306.5,"h":308.35,"l":305.12,"c":305.68,"v":698200},{"d":"2022-12-12","o":306.62,"h":308.55,"l":303.96,"c":307.6,"v":914900},{"d":"2022-12-13","o":313.29,"h":314.46,"l":308.42,"c":309.99,"v":913700},{"d":"2022-12-14","o":309.16,"h":314.64,"l":306.07,"c":306.14,"v":1150100},{"d":"2022-12-15","o":301.35,"h":305.83,"l":298.58,"c":303.66,"v":1015900},{"d":"2022-12-16","o":301.03,"h":301.03,"l":295,"c":298.76,"v":2138000},{"d":"2022-12-19","o":296.92,"h":300.05,"l":295.18,"c":297.06,"v":890900},{"d":"2022-12-20","o":298.74,"h":300.47,"l":295.02,"c":297.81,"v":564200},{"d":"2022-12-21","o":299.62,"h":303.1,"l":298.32,"c":303.03,"v":635500},{"d":"2022-12-22","o":301.44,"h":302.97,"l":296.57,"c":300.15,"v":515800},{"d":"2022-12-23","o":299.21,"h":302.15,"l":298.24,"c":300.59,"v":430000},{"d":"2022-12-27","o":300.81,"h":302.44,"l":299.56,"c":300.97,"v":338900},{"d":"2022-12-28","o":301.72,"h":302.64,"l":299.32,"c":299.51,"v":384700},{"d":"2022-12-29","o":301.97,"h":304.54,"l":298.57,"c":303.38,"v":404600},{"d":"2022-12-30","o":301.32,"h":302.05,"l":296.92,"c":300.14,"v":433000},{"d":"2023-01-03","o":301.05,"h":302,"l":296.5,"c":299.42,"v":531400},{"d":"2023-01-04","o":301.72,"h":304,"l":300.18,"c":302.72,"v":587000},{"d":"2023-01-05","o":302.11,"h":302.91,"l":298.53,"c":300.35,"v":578600},{"d":"2023-01-06","o":303.39,"h":309.28,"l":299.87,"c":307.33,"v":688200},{"d":"2023-01-09","o":308.23,"h":312.35,"l":305.79,"c":306.33,"v":709100},{"d":"2023-01-10","o":306.46,"h":307.64,"l":303.92,"c":307.33,"v":558200},{"d":"2023-01-11","o":307.65,"h":312.32,"l":307.45,"c":312.19,"v":520900},{"d":"2023-01-12","o":313.2,"h":317.03,"l":308.86,"c":315.87,"v":731200},{"d":"2023-01-13","o":315.09,"h":317.7,"l":314.21,"c":317.17,"v":677500},{"d":"2023-01-17","o":317.37,"h":319.5,"l":315.25,"c":316.94,"v":757700},{"d":"2023-01-18","o":316.67,"h":318.58,"l":313.38,"c":314.09,"v":905200},{"d":"2023-01-19","o":311.08,"h":321.32,"l":311.08,"c":318.96,"v":1154500},{"d":"2023-01-20","o":319,"h":325.4,"l":316.96,"c":325.4,"v":985800},{"d":"2023-01-23","o":324.86,"h":328.33,"l":321.97,"c":325.99,"v":627900},{"d":"2023-01-24","o":326.37,"h":328,"l":323.12,"c":324.34,"v":490400},{"d":"2023-01-25","o":320.36,"h":323.14,"l":316.72,"c":322.92,"v":741200},{"d":"2023-01-26","o":323.17,"h":326,"l":322.33,"c":324.84,"v":663000},{"d":"2023-01-27","o":324.12,"h":324.31,"l":317.76,"c":319.3,"v":909300},{"d":"2023-01-30","o":319,"h":321.67,"l":316.8,"c":317.54,"v":928300},{"d":"2023-01-31","o":317.22,"h":319.42,"l":315.01,"c":318.68,"v":791800},{"d":"2023-02-01","o":316.35,"h":321.93,"l":315.52,"c":319.38,"v":1181500},{"d":"2023-02-02","o":320.67,"h":323.14,"l":318.13,"c":323,"v":1531900},{"d":"2023-02-03","o":315,"h":318.32,"l":309.58,"c":313.64,"v":1586700},{"d":"2023-02-06","o":311.37,"h":317.92,"l":310.33,"c":317.73,"v":796900},{"d":"2023-02-07","o":315.52,"h":320.96,"l":314.48,"c":319.8,"v":635200},{"d":"2023-02-08","o":318.01,"h":321.86,"l":317.32,"c":319.61,"v":661000},{"d":"2023-02-09","o":321.7,"h":323.56,"l":316.71,"c":317.38,"v":884200},{"d":"2023-02-10","o":316.13,"h":319.18,"l":315.3,"c":317.82,"v":673300},{"d":"2023-02-13","o":318.36,"h":321.43,"l":317.14,"c":321.43,"v":515700},{"d":"2023-02-14","o":321.64,"h":321.68,"l":312.36,"c":312.44,"v":763100},{"d":"2023-02-15","o":310.91,"h":315.91,"l":310.22,"c":315.07,"v":467800},{"d":"2023-02-16","o":310.43,"h":312,"l":309.69,"c":310.25,"v":758700},{"d":"2023-02-17","o":309.18,"h":310.89,"l":307.67,"c":310.27,"v":592200},{"d":"2023-02-21","o":307.82,"h":309.94,"l":303.45,"c":304.68,"v":846900},{"d":"2023-02-22","o":304.64,"h":307.81,"l":303.95,"c":304.87,"v":622300},{"d":"2023-02-23","o":305.54,"h":306.97,"l":301.7,"c":304.48,"v":590100},{"d":"2023-02-24","o":302.41,"h":304.61,"l":301.28,"c":302.97,"v":675700},{"d":"2023-02-27","o":305.39,"h":306.05,"l":301.81,"c":302.59,"v":559500},{"d":"2023-02-28","o":302.91,"h":306.09,"l":302.22,"c":304.05,"v":900800},{"d":"2023-03-01","o":302.31,"h":306.06,"l":300.55,"c":301.71,"v":944700},{"d":"2023-03-02","o":300.41,"h":302.33,"l":297.51,"c":301.79,"v":797000},{"d":"2023-03-03","o":303.25,"h":304.09,"l":299.87,"c":304.07,"v":755900},{"d":"2023-03-06","o":304.93,"h":306.25,"l":304.33,"c":305.33,"v":575100},{"d":"2023-03-07","o":306.25,"h":307.31,"l":300.93,"c":301.57,"v":546900},{"d":"2023-03-08","o":301.67,"h":303.97,"l":298.75,"c":300.78,"v":627500},{"d":"2023-03-09","o":302.28,"h":302.81,"l":295.18,"c":296.77,"v":948400},{"d":"2023-03-10","o":296.23,"h":298.46,"l":292.67,"c":294.24,"v":694500},{"d":"2023-03-13","o":290.49,"h":297.64,"l":289.3,"c":293.44,"v":1135800},{"d":"2023-03-14","o":297.62,"h":297.98,"l":288.45,"c":292.57,"v":1261800},{"d":"2023-03-15","o":286.24,"h":287.88,"l":280.89,"c":285.85,"v":1514600},{"d":"2023-03-16","o":285.54,"h":300.11,"l":284.12,"c":299.02,"v":1620500},{"d":"2023-03-17","o":297.52,"h":298,"l":294.69,"c":296.59,"v":2935300},{"d":"2023-03-20","o":297.26,"h":301.64,"l":296.03,"c":300.47,"v":1305100},{"d":"2023-03-21","o":303.55,"h":305.4,"l":301.95,"c":304.83,"v":1001700},{"d":"2023-03-22","o":305.31,"h":307.44,"l":301.46,"c":301.51,"v":1034600},{"d":"2023-03-23","o":299.95,"h":304.81,"l":299.22,"c":302.99,"v":957000},{"d":"2023-03-24","o":301.04,"h":309.32,"l":300.93,"c":309.16,"v":895900},{"d":"2023-03-27","o":310.76,"h":312.41,"l":308.54,"c":309.16,"v":726300},{"d":"2023-03-28","o":308.08,"h":309.42,"l":306.38,"c":309,"v":573500},{"d":"2023-03-29","o":310.81,"h":312.78,"l":310.1,"c":312.69,"v":507000},{"d":"2023-03-30","o":314.08,"h":314.62,"l":310.17,"c":313,"v":517100},{"d":"2023-03-31","o":315.01,"h":315.45,"l":312.87,"c":315.29,"v":606700},{"d":"2023-04-03","o":314.54,"h":318.52,"l":314.23,"c":317.08,"v":1135200},{"d":"2023-04-04","o":317.06,"h":318.86,"l":313.85,"c":318.85,"v":908800},{"d":"2023-04-05","o":319.91,"h":322.87,"l":317.92,"c":321.56,"v":738700},{"d":"2023-04-06","o":321.25,"h":322.62,"l":320.5,"c":322.05,"v":465800},{"d":"2023-04-10","o":320.46,"h":321.14,"l":317.48,"c":319.95,"v":544400},{"d":"2023-04-11","o":320.63,"h":321.74,"l":319.34,"c":320.9,"v":565700},{"d":"2023-04-12","o":321.54,"h":323.37,"l":320.61,"c":321.76,"v":527500},{"d":"2023-04-13","o":321.07,"h":325.1,"l":320.25,"c":324.99,"v":761900},{"d":"2023-04-14","o":324.53,"h":325.91,"l":322.13,"c":324.48,"v":465000},{"d":"2023-04-17","o":326.5,"h":329.91,"l":325.87,"c":329.81,"v":837600},{"d":"2023-04-18","o":330,"h":332.93,"l":328.76,"c":331.87,"v":1123500},{"d":"2023-04-19","o":332.38,"h":333.37,"l":328.16,"c":329.07,"v":687300},{"d":"2023-04-20","o":329.74,"h":334.1,"l":329.64,"c":333.07,"v":941900},{"d":"2023-04-21","o":332.51,"h":334.06,"l":330.56,"c":333.6,"v":2028600},{"d":"2023-04-24","o":334.02,"h":334.76,"l":331.42,"c":331.58,"v":700000},{"d":"2023-04-25","o":331.43,"h":333.94,"l":329.26,"c":330.38,"v":947200},{"d":"2023-04-26","o":327.25,"h":330.05,"l":325.52,"c":327.36,"v":761600},{"d":"2023-04-27","o":327.78,"h":333.04,"l":325.84,"c":332.86,"v":1144000},{"d":"2023-04-28","o":327.79,"h":327.79,"l":313.77,"c":325.18,"v":1451100},{"d":"2023-05-01","o":323.24,"h":327.47,"l":320.82,"c":323.43,"v":815700},{"d":"2023-05-02","o":322.64,"h":323.72,"l":318.41,"c":320.91,"v":724100},{"d":"2023-05-03","o":322.36,"h":323.85,"l":319.92,"c":320.34,"v":865900},{"d":"2023-05-04","o":319.98,"h":323.77,"l":319.25,"c":320.7,"v":699700},{"d":"2023-05-05","o":321.61,"h":330,"l":321.12,"c":328.4,"v":1150400},{"d":"2023-05-08","o":329.52,"h":333.03,"l":329.35,"c":332.53,"v":919600},{"d":"2023-05-09","o":332.85,"h":336.42,"l":330.29,"c":334.92,"v":780700},{"d":"2023-05-10","o":335.03,"h":337.11,"l":332.72,"c":333.76,"v":647800},{"d":"2023-05-11","o":333.99,"h":335.42,"l":331.61,"c":335.22,"v":539700},{"d":"2023-05-12","o":336.5,"h":338.27,"l":334.27,"c":336.17,"v":564700},{"d":"2023-05-15","o":336.99,"h":337.98,"l":333.61,"c":334.44,"v":561800},{"d":"2023-05-16","o":333.58,"h":334.3,"l":330.43,"c":330.94,"v":545300},{"d":"2023-05-17","o":332.93,"h":332.93,"l":321.52,"c":322.23,"v":1340200},{"d":"2023-05-18","o":321.75,"h":324.69,"l":320.12,"c":324.23,"v":815900},{"d":"2023-05-19","o":325.51,"h":328.71,"l":324.45,"c":327.12,"v":1274000},{"d":"2023-05-22","o":325.4,"h":327.77,"l":321.71,"c":325.67,"v":639800},{"d":"2023-05-23","o":324.12,"h":324.12,"l":313.02,"c":314.4,"v":885700},{"d":"2023-05-24","o":313.39,"h":314.71,"l":311.33,"c":312.01,"v":643000},{"d":"2023-05-25","o":312.97,"h":312.97,"l":308.12,"c":311.19,"v":774300},{"d":"2023-05-26","o":311.53,"h":313.66,"l":310.15,"c":310.67,"v":575800},{"d":"2023-05-30","o":309.5,"h":313.66,"l":309.42,"c":311.86,"v":536100},{"d":"2023-05-31","o":310.06,"h":310.6,"l":306.89,"c":308.29,"v":1054600},{"d":"2023-06-01","o":309.48,"h":313.05,"l":308.1,"c":312.03,"v":928200},{"d":"2023-06-02","o":312.3,"h":314.63,"l":311.17,"c":313.8,"v":824100},{"d":"2023-06-05","o":313.87,"h":315.04,"l":311.1,"c":312.37,"v":697700},{"d":"2023-06-06","o":313.87,"h":315.33,"l":310.81,"c":312.38,"v":489400},{"d":"2023-06-07","o":312.08,"h":313.6,"l":309.27,"c":312.27,"v":723600},{"d":"2023-06-08","o":312.91,"h":313.99,"l":311.12,"c":312.89,"v":394400},{"d":"2023-06-09","o":310.67,"h":316.02,"l":309.16,"c":314.32,"v":423900},{"d":"2023-06-12","o":314.48,"h":319.36,"l":313.5,"c":318.06,"v":638600},{"d":"2023-06-13","o":316.7,"h":320.27,"l":316.44,"c":318.92,"v":591600},{"d":"2023-06-14","o":319.69,"h":324.41,"l":318.12,"c":322.97,"v":759600},{"d":"2023-06-15","o":323.74,"h":332.85,"l":322.09,"c":331.06,"v":1053500},{"d":"2023-06-16","o":333.03,"h":334.88,"l":329.04,"c":329.38,"v":1464200},{"d":"2023-06-20","o":327.45,"h":331.79,"l":326.16,"c":328.95,"v":854500},{"d":"2023-06-21","o":328.14,"h":331.01,"l":326.91,"c":329.85,"v":702100},{"d":"2023-06-22","o":330.87,"h":333.72,"l":329.36,"c":333.39,"v":809600},{"d":"2023-06-23","o":333.52,"h":334.71,"l":330.16,"c":331.43,"v":3128200},{"d":"2023-06-26","o":331.24,"h":331.58,"l":328.45,"c":330.39,"v":788600},{"d":"2023-06-27","o":331.24,"h":334.58,"l":331.04,"c":333.64,"v":571200},{"d":"2023-06-28","o":333,"h":333.92,"l":330.63,"c":333.59,"v":643000},{"d":"2023-06-29","o":334,"h":342.34,"l":332.95,"c":342.12,"v":1027500},{"d":"2023-06-30","o":343.72,"h":347.37,"l":342.52,"c":345.2,"v":950000},{"d":"2023-07-03","o":341.91,"h":341.91,"l":334.86,"c":338.69,"v":376100},{"d":"2023-07-05","o":336.65,"h":339.4,"l":334.46,"c":338.46,"v":652900},{"d":"2023-07-06","o":337.48,"h":339.98,"l":336.12,"c":337.13,"v":672200},{"d":"2023-07-07","o":335.43,"h":337.92,"l":334.4,"c":335.41,"v":824800},{"d":"2023-07-10","o":335.57,"h":340.07,"l":333.81,"c":337.52,"v":538900},{"d":"2023-07-11","o":338,"h":339.9,"l":336.58,"c":339.22,"v":504200},{"d":"2023-07-12","o":341.4,"h":343.21,"l":335.11,"c":335.83,"v":602800},{"d":"2023-07-13","o":335.28,"h":337.95,"l":334.28,"c":336.85,"v":459300},{"d":"2023-07-14","o":336.93,"h":337.66,"l":335.12,"c":336.51,"v":387300},{"d":"2023-07-17","o":336.5,"h":339.95,"l":335.3,"c":337.49,"v":756700},{"d":"2023-07-18","o":336.56,"h":338.05,"l":332.58,"c":334.66,"v":1051600},{"d":"2023-07-19","o":333.53,"h":336.67,"l":332.2,"c":332.59,"v":950000},{"d":"2023-07-20","o":331.94,"h":340.19,"l":331.21,"c":339.61,"v":941000},{"d":"2023-07-21","o":341.1,"h":343.44,"l":339.58,"c":340.9,"v":2135200},{"d":"2023-07-24","o":340.93,"h":343.52,"l":338.72,"c":342.57,"v":674800},{"d":"2023-07-25","o":342.15,"h":344.2,"l":340.79,"c":343.21,"v":522800},{"d":"2023-07-26","o":342.56,"h":343.82,"l":340.4,"c":341.25,"v":520900},{"d":"2023-07-27","o":342,"h":342.86,"l":336.5,"c":337.06,"v":968700},{"d":"2023-07-28","o":334.88,"h":343.68,"l":317.75,"c":319.82,"v":1683000},{"d":"2023-07-31","o":316.62,"h":321.31,"l":314.26,"c":318.5,"v":811000},{"d":"2023-08-01","o":318,"h":321.72,"l":317.01,"c":319.49,"v":709100},{"d":"2023-08-02","o":318.3,"h":324.37,"l":317.02,"c":323.39,"v":870800},{"d":"2023-08-03","o":320.78,"h":322.08,"l":317.15,"c":317.32,"v":1464900},{"d":"2023-08-04","o":314.82,"h":320,"l":314.49,"c":315.06,"v":854000},{"d":"2023-08-07","o":317.33,"h":318.96,"l":315.67,"c":318.28,"v":829700},{"d":"2023-08-08","o":318.55,"h":318.88,"l":313.02,"c":314.14,"v":1440100},{"d":"2023-08-09","o":314.33,"h":318.67,"l":313.34,"c":316.85,"v":711200},{"d":"2023-08-10","o":318.3,"h":320.5,"l":315.17,"c":317.01,"v":633900},{"d":"2023-08-11","o":316.41,"h":320.96,"l":316.32,"c":320.8,"v":505400},{"d":"2023-08-14","o":321.26,"h":323.86,"l":320.01,"c":322.26,"v":574200},{"d":"2023-08-15","o":321.33,"h":322.83,"l":317.47,"c":317.55,"v":569600},{"d":"2023-08-16","o":318.26,"h":323.5,"l":317.6,"c":321.28,"v":950000},{"d":"2023-08-17","o":321.25,"h":324.31,"l":318.94,"c":319,"v":746200},{"d":"2023-08-18","o":319,"h":325.68,"l":318.3,"c":324.06,"v":977400},{"d":"2023-08-21","o":324.51,"h":326.25,"l":320.06,"c":323.75,"v":723800},{"d":"2023-08-22","o":323.6,"h":324.45,"l":321.43,"c":323.46,"v":450200},{"d":"2023-08-23","o":325.5,"h":327.78,"l":323.89,"c":325.86,"v":486000},{"d":"2023-08-24","o":326.23,"h":328.55,"l":322.95,"c":327.03,"v":425500},{"d":"2023-08-25","o":330,"h":334.26,"l":328.92,"c":332.07,"v":1041500},{"d":"2023-08-28","o":331.94,"h":333.75,"l":329.49,"c":331.51,"v":540700},{"d":"2023-08-29","o":332,"h":333.3,"l":329.43,"c":333.2,"v":446600},{"d":"2023-08-30","o":333.36,"h":335.84,"l":332.29,"c":334.63,"v":490400},{"d":"2023-08-31","o":335.73,"h":336.63,"l":333.39,"c":333.39,"v":537900},{"d":"2023-09-01","o":335.35,"h":336.96,"l":334.18,"c":334.34,"v":364000},{"d":"2023-09-05","o":334.34,"h":335.6,"l":329.33,"c":329.45,"v":489100},{"d":"2023-09-06","o":328.75,"h":331.85,"l":327.65,"c":331.64,"v":541700},{"d":"2023-09-07","o":331.83,"h":335.3,"l":331.41,"c":334.39,"v":515100},{"d":"2023-09-08","o":334.8,"h":336.33,"l":333.28,"c":333.45,"v":750300},{"d":"2023-09-11","o":334.2,"h":336.13,"l":332.32,"c":333.15,"v":805300},{"d":"2023-09-12","o":332.2,"h":337,"l":331.5,"c":334.99,"v":760000},{"d":"2023-09-13","o":335.43,"h":338,"l":334.09,"c":335.34,"v":735300},{"d":"2023-09-14","o":337.59,"h":338.86,"l":334.41,"c":338.75,"v":773300},{"d":"2023-09-15","o":336.68,"h":339.45,"l":334.06,"c":336.16,"v":1555700},{"d":"2023-09-18","o":336.09,"h":340.77,"l":333.12,"c":339.32,"v":568400},{"d":"2023-09-19","o":339.92,"h":342.4,"l":339,"c":341.37,"v":472900},{"d":"2023-09-20","o":342.48,"h":344.68,"l":341.46,"c":342.02,"v":442000},{"d":"2023-09-21","o":341.68,"h":342.85,"l":336.85,"c":338.21,"v":837100},{"d":"2023-09-22","o":337.75,"h":340.03,"l":335.79,"c":336.02,"v":705100},{"d":"2023-09-25","o":334.61,"h":336.28,"l":333.15,"c":335.53,"v":507000},{"d":"2023-09-26","o":334.48,"h":334.59,"l":330.7,"c":331.33,"v":475600},{"d":"2023-09-27","o":331.47,"h":333.51,"l":327.58,"c":329.92,"v":467900},{"d":"2023-09-28","o":330.63,"h":332.97,"l":328.81,"c":329.38,"v":426600},{"d":"2023-09-29","o":330.08,"h":330.98,"l":323.56,"c":324.22,"v":639900},{"d":"2023-10-02","o":323.9,"h":325.01,"l":319.7,"c":321.36,"v":661700},{"d":"2023-10-03","o":321.13,"h":322.28,"l":318.14,"c":319.01,"v":675900},{"d":"2023-10-04","o":320.07,"h":325.43,"l":318.53,"c":324.96,"v":617500},{"d":"2023-10-05","o":325.64,"h":327.98,"l":324.31,"c":325.85,"v":490300},{"d":"2023-10-06","o":326.06,"h":328.67,"l":324.75,"c":327.04,"v":456100},{"d":"2023-10-09","o":325.57,"h":327.86,"l":324.62,"c":327.54,"v":582000},{"d":"2023-10-10","o":327.69,"h":327.69,"l":322.85,"c":325.49,"v":1061700},{"d":"2023-10-11","o":325.65,"h":327.54,"l":323.96,"c":327.32,"v":698000},{"d":"2023-10-12","o":327.31,"h":329.22,"l":322.51,"c":324.46,"v":650700},{"d":"2023-10-13","o":325.1,"h":328.23,"l":324.64,"c":326.1,"v":658000},{"d":"2023-10-16","o":327.73,"h":329.42,"l":325.45,"c":327.74,"v":661400},{"d":"2023-10-17","o":325.95,"h":329.13,"l":324.79,"c":327.54,"v":669200},{"d":"2023-10-18","o":327.33,"h":328.22,"l":324.44,"c":325,"v":698900},{"d":"2023-10-19","o":325.7,"h":326.77,"l":318.68,"c":319.08,"v":820600},{"d":"2023-10-20","o":319.71,"h":320.85,"l":313.77,"c":314.12,"v":797700},{"d":"2023-10-23","o":313.69,"h":316.07,"l":312.61,"c":313.48,"v":498900},{"d":"2023-10-24","o":314.48,"h":320.46,"l":314.38,"c":319.77,"v":617500},{"d":"2023-10-25","o":320.83,"h":324.3,"l":318.81,"c":319.65,"v":630500},{"d":"2023-10-26","o":320.24,"h":327.68,"l":319.36,"c":319.71,"v":1059600},{"d":"2023-10-27","o":309.01,"h":313.04,"l":300.41,"c":306.88,"v":1899200},{"d":"2023-10-30","o":307.21,"h":309.63,"l":302.31,"c":308.79,"v":1159600},{"d":"2023-10-31","o":310.16,"h":310.6,"l":306.73,"c":309.4,"v":1369900},{"d":"2023-11-01","o":310.63,"h":312.87,"l":309.51,"c":311.75,"v":880400},{"d":"2023-11-02","o":311.99,"h":321.3,"l":310.75,"c":321.25,"v":970100},{"d":"2023-11-03","o":322.95,"h":324.11,"l":319.85,"c":323.28,"v":840000},{"d":"2023-11-06","o":324.01,"h":325.85,"l":321.26,"c":325.52,"v":654500},{"d":"2023-11-07","o":325.83,"h":326.92,"l":324.66,"c":326.34,"v":785300},{"d":"2023-11-08","o":326.23,"h":328.91,"l":324.32,"c":327.54,"v":614700},{"d":"2023-11-09","o":328.32,"h":332.81,"l":325.56,"c":331.78,"v":903600},{"d":"2023-11-10","o":333.29,"h":334.15,"l":331.17,"c":334.04,"v":613200},{"d":"2023-11-13","o":334.04,"h":336.2,"l":332.73,"c":333.61,"v":790700},{"d":"2023-11-14","o":332.98,"h":335.2,"l":331.62,"c":333.32,"v":934800},{"d":"2023-11-15","o":332.64,"h":334.99,"l":329.3,"c":329.7,"v":1018300},{"d":"2023-11-16","o":331.1,"h":334.72,"l":330.58,"c":333.66,"v":866600},{"d":"2023-11-17","o":333.94,"h":334,"l":328.14,"c":329.74,"v":1419100},{"d":"2023-11-20","o":329.28,"h":332.11,"l":327.01,"c":331.2,"v":929100},{"d":"2023-11-21","o":330.6,"h":331,"l":324.05,"c":325.93,"v":1166000},{"d":"2023-11-22","o":326.61,"h":330.21,"l":326.37,"c":328.98,"v":618800},{"d":"2023-11-24","o":329.8,"h":331.37,"l":327.66,"c":330.02,"v":250500},{"d":"2023-11-27","o":330.65,"h":330.97,"l":326.6,"c":327.54,"v":978300},{"d":"2023-11-28","o":327.11,"h":328,"l":322.87,"c":323.15,"v":636300},{"d":"2023-11-29","o":323.16,"h":324.1,"l":319.6,"c":322.1,"v":645600},{"d":"2023-11-30","o":322.88,"h":328.88,"l":321.55,"c":328.49,"v":1497700},{"d":"2023-12-01","o":328.68,"h":329.21,"l":326.2,"c":326.77,"v":924400},{"d":"2023-12-04","o":326.38,"h":328.99,"l":324.79,"c":326.11,"v":896800},{"d":"2023-12-05","o":325.54,"h":326.15,"l":321.99,"c":322.25,"v":1190300},{"d":"2023-12-06","o":322.67,"h":323.97,"l":316.71,"c":319.58,"v":1323400},{"d":"2023-12-07","o":320.24,"h":321.89,"l":319.55,"c":321.69,"v":903600},{"d":"2023-12-08","o":322.14,"h":324.21,"l":320.36,"c":324.1,"v":978900},{"d":"2023-12-11","o":325.41,"h":330.72,"l":325.41,"c":329.46,"v":905100},{"d":"2023-12-12","o":329.87,"h":332.47,"l":329.03,"c":332.45,"v":577900},{"d":"2023-12-13","o":332.87,"h":337.02,"l":332.07,"c":335.32,"v":1180700},{"d":"2023-12-14","o":335.33,"h":335.33,"l":316.18,"c":318.03,"v":1927200},{"d":"2023-12-15","o":311.32,"h":314.22,"l":307.58,"c":310.43,"v":2907600},{"d":"2023-12-18","o":312.68,"h":316.33,"l":312.55,"c":314.05,"v":872400},{"d":"2023-12-19","o":314.05,"h":315.18,"l":311.87,"c":313.01,"v":968200},{"d":"2023-12-20","o":290.98,"h":297.02,"l":284.85,"c":294.12,"v":2768400},{"d":"2023-12-21","o":292.43,"h":295.05,"l":287.15,"c":288.19,"v":2082300},{"d":"2023-12-22","o":289.12,"h":291.79,"l":285,"c":291.67,"v":1882200},{"d":"2023-12-26","o":290.45,"h":290.96,"l":287.48,"c":289.59,"v":981900},{"d":"2023-12-27","o":289.08,"h":290.5,"l":287.63,"c":289.87,"v":1051700},{"d":"2023-12-28","o":290,"h":292.41,"l":288.47,"c":289.31,"v":1086700},{"d":"2023-12-29","o":289.31,"h":291.21,"l":288.17,"c":291.02,"v":773200},{"d":"2024-01-02","o":291.44,"h":292.85,"l":287.79,"c":288.02,"v":1174200},{"d":"2024-01-03","o":288.89,"h":292.96,"l":287.8,"c":290.89,"v":1244000},{"d":"2024-01-04","o":292.33,"h":295.34,"l":290.5,"c":290.74,"v":903300},{"d":"2024-01-05","o":291.13,"h":292.61,"l":285.86,"c":289.59,"v":867300},{"d":"2024-01-08","o":291.86,"h":295.93,"l":290.43,"c":295.54,"v":1556700},{"d":"2024-01-09","o":293.44,"h":294.17,"l":290.19,"c":293.98,"v":826900},{"d":"2024-01-10","o":294.02,"h":299.34,"l":293.45,"c":299.3,"v":1157500},{"d":"2024-01-11","o":299.41,"h":300.04,"l":295.53,"c":298.61,"v":1078200},{"d":"2024-01-12","o":299.62,"h":300.94,"l":298.91,"c":300.24,"v":755100},{"d":"2024-01-16","o":299.76,"h":300.85,"l":297.94,"c":300.32,"v":817400},{"d":"2024-01-17","o":300.55,"h":304.87,"l":299.47,"c":303.26,"v":1247400},{"d":"2024-01-18","o":301.15,"h":308.67,"l":300.27,"c":307.28,"v":1488500},{"d":"2024-01-19","o":309.01,"h":312.75,"l":307.55,"c":311.58,"v":1492500},{"d":"2024-01-22","o":311.34,"h":312.25,"l":305.77,"c":306.43,"v":1716500},{"d":"2024-01-23","o":307.76,"h":309.33,"l":304.25,"c":304.46,"v":1069900},{"d":"2024-01-24","o":305.78,"h":306.79,"l":303,"c":304.06,"v":1070000},{"d":"2024-01-25","o":302.85,"h":303.75,"l":296.41,"c":299.71,"v":1845300},{"d":"2024-01-26","o":299.79,"h":301.9,"l":297.81,"c":301.9,"v":1565600},{"d":"2024-01-29","o":301.56,"h":302.35,"l":297,"c":298.39,"v":953500},{"d":"2024-01-30","o":298.43,"h":299.96,"l":297.3,"c":298.8,"v":1066500},{"d":"2024-01-31","o":299.16,"h":301.81,"l":297.85,"c":298.43,"v":1330100},{"d":"2024-02-01","o":296.4,"h":300.53,"l":294.58,"c":300,"v":1647300},{"d":"2024-02-02","o":295.24,"h":300.75,"l":289.71,"c":292.4,"v":2060000},{"d":"2024-02-05","o":292.31,"h":298.5,"l":292.03,"c":296.61,"v":1412200},{"d":"2024-02-06","o":295.3,"h":301.04,"l":293.71,"c":300.83,"v":872300},{"d":"2024-02-07","o":302.1,"h":304.5,"l":300.36,"c":301.88,"v":979100},{"d":"2024-02-08","o":301.5,"h":307.39,"l":301.14,"c":307.18,"v":1560600},{"d":"2024-02-09","o":307.63,"h":312.56,"l":306.67,"c":312.56,"v":1085300},{"d":"2024-02-12","o":313.58,"h":315,"l":309.61,"c":310.03,"v":955600},{"d":"2024-02-13","o":311.81,"h":313.52,"l":309.98,"c":312.54,"v":995800},{"d":"2024-02-14","o":312.54,"h":313.04,"l":306.97,"c":308.47,"v":912800},{"d":"2024-02-15","o":308.61,"h":315.57,"l":308.43,"c":314.37,"v":1338500},{"d":"2024-02-16","o":311.28,"h":314.96,"l":310.98,"c":311.24,"v":520000},{"d":"2024-02-20","o":310.01,"h":315.69,"l":309.03,"c":315.5,"v":1390800},{"d":"2024-02-21","o":315.1,"h":315.33,"l":309.53,"c":311.28,"v":643400},{"d":"2024-02-22","o":313.02,"h":317.42,"l":311.02,"c":315.36,"v":604800},{"d":"2024-02-23","o":315.98,"h":316.16,"l":314.07,"c":315.32,"v":558600},{"d":"2024-02-26","o":316.21,"h":316.99,"l":314.06,"c":314.43,"v":851100},{"d":"2024-02-27","o":314,"h":315.43,"l":313.15,"c":315.39,"v":844500},{"d":"2024-02-28","o":316.02,"h":317.7,"l":315.03,"c":317.66,"v":470700},{"d":"2024-02-29","o":316.91,"h":318,"l":311.66,"c":315.99,"v":1149200},{"d":"2024-03-01","o":316.04,"h":316.04,"l":311.97,"c":314.23,"v":587100},{"d":"2024-03-04","o":313.51,"h":316.32,"l":310.56,"c":316.01,"v":911600},{"d":"2024-03-05","o":315.04,"h":316.56,"l":312.64,"c":315.2,"v":499600},{"d":"2024-03-06","o":315.01,"h":318.01,"l":313.34,"c":317.09,"v":650400},{"d":"2024-03-07","o":317.99,"h":318.48,"l":315.59,"c":316.69,"v":521300},{"d":"2024-03-08","o":315.35,"h":318.01,"l":314,"c":316.75,"v":653400},{"d":"2024-03-11","o":316,"h":318.06,"l":314.35,"c":317.97,"v":554400},{"d":"2024-03-12","o":318.02,"h":321.35,"l":317.05,"c":320.59,"v":533100},{"d":"2024-03-13","o":321.36,"h":321.36,"l":317.74,"c":320.28,"v":807900},{"d":"2024-03-14","o":321.1,"h":321.1,"l":318.68,"c":320.48,"v":691200},{"d":"2024-03-15","o":317.98,"h":323.81,"l":317.97,"c":318.99,"v":1524900},{"d":"2024-03-18","o":319.01,"h":321.5,"l":317.7,"c":319.78,"v":722900},{"d":"2024-03-19","o":321.56,"h":323.07,"l":319.16,"c":322.77,"v":883000},{"d":"2024-03-20","o":322.69,"h":327.24,"l":321.01,"c":326.07,"v":752400},{"d":"2024-03-21","o":325.65,"h":328.31,"l":324.01,"c":326.52,"v":831500},{"d":"2024-03-22","o":327.4,"h":329.53,"l":326.19,"c":326.79,"v":980400},{"d":"2024-03-25","o":328.01,"h":329.27,"l":326.67,"c":327.58,"v":1084000},{"d":"2024-03-26","o":326.84,"h":331.15,"l":325.74,"c":329.92,"v":985200},{"d":"2024-03-27","o":331.63,"h":334.02,"l":330.07,"c":333.79,"v":710800},{"d":"2024-03-28","o":335,"h":336.06,"l":333.58,"c":333.72,"v":732100},{"d":"2024-04-01","o":333,"h":333,"l":328.35,"c":329.59,"v":527200},{"d":"2024-04-02","o":330.25,"h":331.13,"l":329.18,"c":329.64,"v":701600},{"d":"2024-04-03","o":329.2,"h":329.74,"l":321.87,"c":324.47,"v":1381400},{"d":"2024-04-04","o":325.82,"h":325.82,"l":313.31,"c":314.77,"v":2153500},{"d":"2024-04-05","o":316.26,"h":320.56,"l":315,"c":318.99,"v":752900},{"d":"2024-04-08","o":319.34,"h":320.98,"l":318.51,"c":319.84,"v":771500},{"d":"2024-04-09","o":320.92,"h":320.92,"l":317.72,"c":319.4,"v":716700},{"d":"2024-04-10","o":317.9,"h":319.47,"l":315.19,"c":316,"v":803600},{"d":"2024-04-11","o":314.64,"h":316.25,"l":310.91,"c":311,"v":846500},{"d":"2024-04-12","o":309.37,"h":312.44,"l":306.74,"c":308,"v":742200},{"d":"2024-04-15","o":312.1,"h":312.1,"l":304.8,"c":305.18,"v":958400},{"d":"2024-04-16","o":305.68,"h":306.75,"l":303.8,"c":304.05,"v":1230100},{"d":"2024-04-17","o":305.13,"h":308.02,"l":303.81,"c":304.79,"v":833400},{"d":"2024-04-18","o":307.58,"h":312.02,"l":307.58,"c":308.7,"v":637000},{"d":"2024-04-19","o":311.07,"h":311.07,"l":309.07,"c":310.19,"v":823300},{"d":"2024-04-22","o":311,"h":313.23,"l":309.38,"c":311.02,"v":938400},{"d":"2024-04-23","o":312,"h":313.79,"l":310.58,"c":311.86,"v":620900},{"d":"2024-04-24","o":311.03,"h":311.03,"l":307.71,"c":308.83,"v":849300},{"d":"2024-04-25","o":307.71,"h":308.15,"l":304,"c":306,"v":1365400},{"d":"2024-04-26","o":270.88,"h":285.88,"l":268.06,"c":285.03,"v":4566600},{"d":"2024-04-29","o":281.26,"h":284.4,"l":279.86,"c":281.04,"v":2879600},{"d":"2024-04-30","o":283.19,"h":288.76,"l":281.38,"c":282.01,"v":4389600},{"d":"2024-05-01","o":281.18,"h":286.16,"l":280.88,"c":283.81,"v":1819700},{"d":"2024-05-02","o":283.98,"h":284.46,"l":279.32,"c":280.09,"v":1300600},{"d":"2024-05-03","o":277.92,"h":280.9,"l":275.29,"c":279.97,"v":1750900},{"d":"2024-05-06","o":281.49,"h":285.7,"l":279.56,"c":285.47,"v":1783200},{"d":"2024-05-07","o":287.47,"h":288.43,"l":285.85,"c":288.35,"v":1541400},{"d":"2024-05-08","o":289.72,"h":289.81,"l":283.17,"c":283.81,"v":1980600},{"d":"2024-05-09","o":283.89,"h":288.07,"l":283.58,"c":287.58,"v":2354900},{"d":"2024-05-10","o":288.72,"h":294.31,"l":287.69,"c":293.1,"v":2289000},{"d":"2024-05-13","o":290.94,"h":293.1,"l":287.53,"c":288.58,"v":1829700},{"d":"2024-05-14","o":288.11,"h":288.64,"l":286.13,"c":287.92,"v":890800},{"d":"2024-05-15","o":287,"h":288.96,"l":286.02,"c":287.79,"v":1259700},{"d":"2024-05-16","o":288.5,"h":293.31,"l":287.42,"c":292.02,"v":2444500},{"d":"2024-05-17","o":293.18,"h":293.18,"l":290.02,"c":292.45,"v":1498200},{"d":"2024-05-20","o":292.62,"h":294.05,"l":291.51,"c":292.96,"v":1145700},{"d":"2024-05-21","o":293.5,"h":293.63,"l":289.82,"c":289.98,"v":956700},{"d":"2024-05-22","o":285.7,"h":288.76,"l":284.43,"c":284.65,"v":1579500},{"d":"2024-05-23","o":283.71,"h":283.93,"l":278.79,"c":279.3,"v":1548700},{"d":"2024-05-24","o":279.4,"h":281.65,"l":277.64,"c":280.75,"v":1721800},{"d":"2024-05-28","o":278.71,"h":281.26,"l":277.75,"c":279.26,"v":1729700},{"d":"2024-05-29","o":278.24,"h":279.5,"l":275.74,"c":275.82,"v":1128600},{"d":"2024-05-30","o":275.56,"h":278.49,"l":275.07,"c":276.91,"v":955500},{"d":"2024-05-31","o":277.88,"h":281.64,"l":276.76,"c":281.64,"v":1823200},{"d":"2024-06-03","o":280.77,"h":283.8,"l":278.6,"c":281.26,"v":1482900},{"d":"2024-06-04","o":281.7,"h":286.17,"l":280.54,"c":284.5,"v":1044700},{"d":"2024-06-05","o":284.88,"h":285.97,"l":283.01,"c":285.58,"v":1207400},{"d":"2024-06-06","o":286.18,"h":286.81,"l":283.17,"c":285.71,"v":1702600},{"d":"2024-06-07","o":286.36,"h":286.89,"l":282.98,"c":283.12,"v":889300},{"d":"2024-06-10","o":283.56,"h":289.79,"l":283.27,"c":286.86,"v":2081300},{"d":"2024-06-11","o":287.11,"h":294.41,"l":286.7,"c":293.7,"v":3730600},{"d":"2024-06-12","o":293.92,"h":296.05,"l":291.32,"c":294.98,"v":1899800},{"d":"2024-06-13","o":295.51,"h":296.48,"l":294.22,"c":295.42,"v":1352500},{"d":"2024-06-14","o":295.42,"h":295.95,"l":294.66,"c":295.39,"v":860500},{"d":"2024-06-17","o":295,"h":300.1,"l":294.64,"c":300.01,"v":1971500},{"d":"2024-06-18","o":300.07,"h":301.88,"l":296.72,"c":297.75,"v":1633600},{"d":"2024-06-20","o":297,"h":297.73,"l":294.39,"c":296.59,"v":1613000},{"d":"2024-06-21","o":296.82,"h":299.04,"l":294.76,"c":297.46,"v":5490700},{"d":"2024-06-24","o":297.29,"h":299.17,"l":295.52,"c":298.46,"v":1777700},{"d":"2024-06-25","o":297.21,"h":298.41,"l":292.12,"c":292.82,"v":2607100},{"d":"2024-06-26","o":291.13,"h":293.61,"l":285.35,"c":288.77,"v":1534300},{"d":"2024-06-27","o":289.9,"h":293.6,"l":288.5,"c":292.8,"v":1001300},{"d":"2024-06-28","o":292.8,"h":294.75,"l":291.64,"c":293.58,"v":1312300},{"d":"2024-07-01","o":294.4,"h":295.48,"l":293.1,"c":293.49,"v":1020300},{"d":"2024-07-02","o":291.72,"h":295.87,"l":291.72,"c":295.57,"v":989500},{"d":"2024-07-03","o":295.23,"h":296,"l":293.82,"c":294.77,"v":840900},{"d":"2024-07-05","o":295.22,"h":295.88,"l":292.37,"c":295.86,"v":535400},{"d":"2024-07-08","o":296.85,"h":300.08,"l":296.17,"c":298.11,"v":1199800},{"d":"2024-07-09","o":298.11,"h":298.11,"l":292.54,"c":293.16,"v":1170800},{"d":"2024-07-10","o":294.12,"h":295.44,"l":292.45,"c":295.41,"v":921600},{"d":"2024-07-11","o":294.79,"h":299.36,"l":294.01,"c":296.8,"v":1031200},{"d":"2024-07-12","o":297.91,"h":300.1,"l":297.15,"c":298.13,"v":1677400},{"d":"2024-07-15","o":298.78,"h":299.82,"l":296.86,"c":297.31,"v":958100},{"d":"2024-07-16","o":297.92,"h":299.19,"l":296.91,"c":297.75,"v":1093100},{"d":"2024-07-17","o":298.25,"h":302,"l":298.04,"c":300.45,"v":1199100},{"d":"2024-07-18","o":298.72,"h":302.83,"l":297.87,"c":299.68,"v":756400},{"d":"2024-07-19","o":301.43,"h":301.43,"l":295.79,"c":296.17,"v":883400},{"d":"2024-07-22","o":296.63,"h":300.84,"l":296.56,"c":299.12,"v":908500},{"d":"2024-07-23","o":299.43,"h":302.18,"l":298.33,"c":298.43,"v":1117300},{"d":"2024-07-24","o":300,"h":301.74,"l":297.06,"c":298.2,"v":763200},{"d":"2024-07-25","o":299.74,"h":303.78,"l":298.2,"c":298.95,"v":2854000},{"d":"2024-07-26","o":307,"h":323.45,"l":304.12,"c":323,"v":3070400},{"d":"2024-07-29","o":318.39,"h":321.24,"l":315.02,"c":319.29,"v":1757000},{"d":"2024-07-30","o":322.26,"h":329.78,"l":322.21,"c":328.74,"v":1705200},{"d":"2024-07-31","o":328.08,"h":329.96,"l":326.46,"c":328.51,"v":1326600},{"d":"2024-08-01","o":330,"h":330,"l":324.65,"c":327.82,"v":866300},{"d":"2024-08-02","o":328.95,"h":331.5,"l":325.92,"c":330.21,"v":1649700},{"d":"2024-08-05","o":333.24,"h":333.94,"l":322.95,"c":325.02,"v":1192600},{"d":"2024-08-06","o":324.78,"h":330.91,"l":323.31,"c":323.4,"v":1313500},{"d":"2024-08-07","o":324.87,"h":330.82,"l":324.57,"c":326,"v":873300},{"d":"2024-08-08","o":324.54,"h":328.26,"l":324.54,"c":326.94,"v":1022800},{"d":"2024-08-09","o":327,"h":330.72,"l":326.13,"c":329.44,"v":1460200},{"d":"2024-08-12","o":329.44,"h":329.52,"l":326.15,"c":328.86,"v":806700},{"d":"2024-08-13","o":329.81,"h":330.59,"l":326.33,"c":327.6,"v":675300},{"d":"2024-08-14","o":327.6,"h":331.2,"l":326.33,"c":331,"v":654700},{"d":"2024-08-15","o":331.62,"h":333.8,"l":329.79,"c":331.46,"v":1430200},{"d":"2024-08-16","o":331.56,"h":334.68,"l":330,"c":332.05,"v":620600},{"d":"2024-08-19","o":332.22,"h":334.75,"l":332.15,"c":334.38,"v":909600},{"d":"2024-08-20","o":335,"h":337.36,"l":334.36,"c":336.73,"v":944400},{"d":"2024-08-21","o":337,"h":338.66,"l":335.02,"c":338.07,"v":575200},{"d":"2024-08-22","o":338.17,"h":339.9,"l":337.35,"c":339.64,"v":476500},{"d":"2024-08-23","o":340,"h":340.8,"l":333.74,"c":336.82,"v":449400},{"d":"2024-08-26","o":337.87,"h":339.84,"l":336.2,"c":337.73,"v":395700},{"d":"2024-08-27","o":338.43,"h":340.93,"l":337.19,"c":340.26,"v":542600},{"d":"2024-08-28","o":339.65,"h":342.61,"l":339.32,"c":339.55,"v":1064800},{"d":"2024-08-29","o":340,"h":345.56,"l":338.8,"c":343.46,"v":943700},{"d":"2024-08-30","o":343.76,"h":345.43,"l":339.92,"c":343.72,"v":1017700},{"d":"2024-09-03","o":344.73,"h":349.84,"l":344.51,"c":346.3,"v":923100},{"d":"2024-09-04","o":347.31,"h":349.87,"l":346.42,"c":348.55,"v":866000},{"d":"2024-09-05","o":349.83,"h":349.83,"l":345.09,"c":348.8,"v":663600},{"d":"2024-09-06","o":349.39,"h":350.28,"l":346.5,"c":348.03,"v":954800},{"d":"2024-09-09","o":348.98,"h":351.02,"l":347.28,"c":350.49,"v":723600},{"d":"2024-09-10","o":350.96,"h":352.49,"l":348.86,"c":351.06,"v":656100},{"d":"2024-09-11","o":350.88,"h":350.88,"l":339.29,"c":344.8,"v":1069700},{"d":"2024-09-12","o":344.5,"h":349.24,"l":343.62,"c":348.26,"v":742200},{"d":"2024-09-13","o":348,"h":349.72,"l":345.74,"c":347.85,"v":478300},{"d":"2024-09-16","o":350,"h":353.54,"l":349.65,"c":350.69,"v":524600},{"d":"2024-09-17","o":350.55,"h":350.55,"l":346.44,"c":349.2,"v":518500},{"d":"2024-09-18","o":349.79,"h":351.02,"l":347.33,"c":349.31,"v":569800},{"d":"2024-09-19","o":349.67,"h":350,"l":343.99,"c":346.97,"v":1154200},{"d":"2024-09-20","o":347.05,"h":349.59,"l":344.88,"c":347.03,"v":1581600},{"d":"2024-09-23","o":348,"h":351.19,"l":346.41,"c":348.52,"v":852800},{"d":"2024-09-24","o":346.51,"h":348.01,"l":344.83,"c":347.43,"v":679100},{"d":"2024-09-25","o":348.9,"h":349.2,"l":346.25,"c":346.92,"v":828000},{"d":"2024-09-26","o":346.27,"h":349.66,"l":345.06,"c":347.14,"v":471500},{"d":"2024-09-27","o":346.51,"h":349.87,"l":346.12,"c":347.67,"v":526500},{"d":"2024-09-30","o":347.67,"h":347.67,"l":343.91,"c":345.99,"v":1123200},{"d":"2024-10-01","o":348.88,"h":351.42,"l":345.43,"c":348.5,"v":1038800},{"d":"2024-10-02","o":347.9,"h":349.78,"l":345.74,"c":348.72,"v":673600},{"d":"2024-10-03","o":349.99,"h":349.99,"l":346.24,"c":347.5,"v":745400},{"d":"2024-10-04","o":347.35,"h":348.81,"l":346.03,"c":348.07,"v":568000},{"d":"2024-10-07","o":347.15,"h":347.15,"l":341.92,"c":343.91,"v":946100},{"d":"2024-10-08","o":346.1,"h":355.15,"l":343.61,"c":353.97,"v":1236500},{"d":"2024-10-09","o":353.2,"h":360.16,"l":352.63,"c":359.03,"v":1072700},{"d":"2024-10-10","o":359.88,"h":360.95,"l":351.25,"c":353.68,"v":898200},{"d":"2024-10-11","o":354.45,"h":356.91,"l":353.21,"c":355.15,"v":584700},{"d":"2024-10-14","o":355.83,"h":359.43,"l":354.39,"c":358.58,"v":725500},{"d":"2024-10-15","o":358.79,"h":363.12,"l":356.41,"c":357.89,"v":1175800},{"d":"2024-10-16","o":356.14,"h":359.73,"l":355.67,"c":358.39,"v":920700},{"d":"2024-10-17","o":361.08,"h":363.46,"l":357.68,"c":358.75,"v":756500},{"d":"2024-10-18","o":359.89,"h":359.89,"l":356.46,"c":357.93,"v":1529000},{"d":"2024-10-21","o":356.77,"h":359.37,"l":356.06,"c":357.43,"v":776300},{"d":"2024-10-22","o":356.07,"h":357.17,"l":352.13,"c":356.14,"v":1154700},{"d":"2024-10-23","o":355.42,"h":360.22,"l":355.42,"c":358.29,"v":777500},{"d":"2024-10-24","o":358.03,"h":360,"l":356.3,"c":356.85,"v":1119500},{"d":"2024-10-25","o":382.28,"h":389.21,"l":374.83,"c":375.44,"v":2302000},{"d":"2024-10-28","o":379.55,"h":380.71,"l":370.49,"c":371.71,"v":1020000},{"d":"2024-10-29","o":371,"h":374.54,"l":370.54,"c":370.95,"v":700600},{"d":"2024-10-30","o":370.95,"h":373.15,"l":368.12,"c":369.47,"v":874800},{"d":"2024-10-31","o":369.47,"h":372.23,"l":366.52,"c":366.87,"v":1032200},{"d":"2024-11-01","o":365.68,"h":368.54,"l":363.91,"c":364.42,"v":734500},{"d":"2024-11-04","o":366.34,"h":366.34,"l":362.15,"c":365.64,"v":1137600},{"d":"2024-11-05","o":364.17,"h":369.02,"l":363.58,"c":368.7,"v":608800},{"d":"2024-11-06","o":386.51,"h":388.73,"l":375.01,"c":381.28,"v":1677200},{"d":"2024-11-07","o":381.28,"h":382.06,"l":378.54,"c":379.87,"v":1080900},{"d":"2024-11-08","o":381.09,"h":386.96,"l":379.04,"c":383.78,"v":776800},{"d":"2024-11-11","o":384.14,"h":388.47,"l":382.76,"c":383.38,"v":1055500},{"d":"2024-11-12","o":385.07,"h":386.87,"l":382.27,"c":383.66,"v":1791100},{"d":"2024-11-13","o":382.03,"h":387.93,"l":381.95,"c":386.92,"v":908700},{"d":"2024-11-14","o":383.86,"h":384.63,"l":376.08,"c":376.33,"v":1372400},{"d":"2024-11-15","o":376.58,"h":381.74,"l":376.58,"c":379.29,"v":1790400},{"d":"2024-11-18","o":377,"h":381,"l":376.27,"c":380.51,"v":972000},{"d":"2024-11-19","o":378.63,"h":381.31,"l":376.99,"c":379.15,"v":748400},{"d":"2024-11-20","o":381.85,"h":381.85,"l":375.48,"c":380.08,"v":782000},{"d":"2024-11-21","o":381.69,"h":383.39,"l":377.97,"c":382.62,"v":758800},{"d":"2024-11-22","o":383.28,"h":387.37,"l":383.24,"c":386.21,"v":755600},{"d":"2024-11-25","o":386.46,"h":390.73,"l":386.14,"c":389.72,"v":1910000},{"d":"2024-11-26","o":390,"h":392.26,"l":383.37,"c":390.25,"v":974600},{"d":"2024-11-27","o":390.67,"h":395.33,"l":389.1,"c":393.31,"v":620300},{"d":"2024-11-29","o":391.99,"h":394.59,"l":390.65,"c":391.54,"v":463000},{"d":"2024-12-02","o":392,"h":392.3,"l":385.86,"c":387.71,"v":856800},{"d":"2024-12-03","o":388.89,"h":389.93,"l":383.48,"c":385.56,"v":2140800},{"d":"2024-12-04","o":384.28,"h":386.19,"l":381.52,"c":382,"v":1190500},{"d":"2024-12-05","o":382.51,"h":382.54,"l":378.48,"c":379.73,"v":851300},{"d":"2024-12-06","o":378.72,"h":381.82,"l":377.25,"c":378,"v":967100},{"d":"2024-12-09","o":374.85,"h":376.46,"l":366.99,"c":367.9,"v":2650500},{"d":"2024-12-10","o":367.16,"h":367.16,"l":358.06,"c":361.29,"v":1113800},{"d":"2024-12-11","o":362.32,"h":363.05,"l":358.96,"c":362.63,"v":870000},{"d":"2024-12-12","o":364.65,"h":365.67,"l":362.35,"c":362.72,"v":967500},{"d":"2024-12-13","o":362,"h":362.66,"l":358.31,"c":361.19,"v":1082900},{"d":"2024-12-16","o":362.5,"h":364.64,"l":360.18,"c":361.75,"v":783900},{"d":"2024-12-17","o":359.97,"h":360.46,"l":356.15,"c":358.88,"v":1072600},{"d":"2024-12-18","o":358.88,"h":359.39,"l":352.36,"c":352.58,"v":959800},{"d":"2024-12-19","o":353.29,"h":356.34,"l":352.98,"c":353.75,"v":811200},{"d":"2024-12-20","o":354.65,"h":363.09,"l":353.14,"c":358.47,"v":2109400},{"d":"2024-12-23","o":356.24,"h":359.03,"l":354.7,"c":358.28,"v":674300},{"d":"2024-12-24","o":359.29,"h":361.63,"l":356.69,"c":361.61,"v":282600},{"d":"2024-12-26","o":360.44,"h":361.95,"l":360.14,"c":361.46,"v":267300},{"d":"2024-12-27","o":359.35,"h":362.14,"l":358.17,"c":360.38,"v":485500},{"d":"2024-12-30","o":357.49,"h":360.02,"l":353.73,"c":357.97,"v":444400},{"d":"2024-12-31","o":358.15,"h":359.71,"l":356.88,"c":359.16,"v":524900},{"d":"2025-01-02","o":360.54,"h":360.54,"l":354.1,"c":354.98,"v":484000},{"d":"2025-01-03","o":356.32,"h":357.36,"l":353.5,"c":353.98,"v":925400},{"d":"2025-01-06","o":355,"h":355,"l":348.14,"c":348.47,"v":771900},{"d":"2025-01-07","o":349.43,"h":351.86,"l":348.29,"c":348.44,"v":1110900},{"d":"2025-01-08","o":351.29,"h":353.89,"l":349.41,"c":352.45,"v":1481400},{"d":"2025-01-10","o":348.26,"h":353.24,"l":346.07,"c":349.51,"v":971300},{"d":"2025-01-13","o":347.94,"h":356.27,"l":347.74,"c":354.68,"v":1172000},{"d":"2025-01-14","o":355.88,"h":363.08,"l":354.12,"c":362.65,"v":1077500},{"d":"2025-01-15","o":365.6,"h":366.63,"l":361.1,"c":361.18,"v":909100},{"d":"2025-01-16","o":361.72,"h":368.92,"l":361.72,"c":368.11,"v":728500},{"d":"2025-01-17","o":368.53,"h":369.06,"l":364.87,"c":366.17,"v":860000},{"d":"2025-01-21","o":367.73,"h":369.49,"l":364.17,"c":368.08,"v":1338500},{"d":"2025-01-22","o":368.16,"h":370.78,"l":365.15,"c":367.31,"v":885300},{"d":"2025-01-23","o":367.81,"h":368.71,"l":360.75,"c":364.67,"v":1443200},{"d":"2025-01-24","o":363.58,"h":369.35,"l":363.19,"c":369.16,"v":1055200},{"d":"2025-01-27","o":371,"h":377.65,"l":368.92,"c":376.8,"v":1253500},{"d":"2025-01-28","o":377.62,"h":377.62,"l":370.27,"c":371.48,"v":1099900},{"d":"2025-01-29","o":370.21,"h":371.51,"l":366.35,"c":366.74,"v":952300},{"d":"2025-01-30","o":369.71,"h":372.16,"l":365.39,"c":372.15,"v":2370000},{"d":"2025-01-31","o":371.05,"h":378.52,"l":369.29,"c":370.82,"v":1351200},{"d":"2025-02-03","o":370.08,"h":375.92,"l":365.44,"c":374.88,"v":1337100},{"d":"2025-02-04","o":375.64,"h":378.76,"l":375.6,"c":377.46,"v":964900},{"d":"2025-02-05","o":380,"h":383.25,"l":377.87,"c":382.39,"v":962200},{"d":"2025-02-06","o":384,"h":385.56,"l":383.29,"c":384.72,"v":828700},{"d":"2025-02-07","o":384.5,"h":387.48,"l":383.37,"c":386.51,"v":851500},{"d":"2025-02-10","o":386.36,"h":387,"l":383.12,"c":385.6,"v":686400},{"d":"2025-02-11","o":385.94,"h":386.63,"l":381.94,"c":384.2,"v":1040700},{"d":"2025-02-12","o":383.2,"h":387.86,"l":382.24,"c":386.74,"v":818200},{"d":"2025-02-13","o":387.14,"h":390.77,"l":384.51,"c":390.29,"v":573600},{"d":"2025-02-14","o":390.06,"h":391.41,"l":386.55,"c":386.99,"v":740400},{"d":"2025-02-18","o":386,"h":392.72,"l":385,"c":391.09,"v":1029700},{"d":"2025-02-19","o":391.8,"h":395.65,"l":391.15,"c":394.87,"v":854300},{"d":"2025-02-20","o":393.64,"h":394,"l":388.37,"c":393.07,"v":667900},{"d":"2025-02-21","o":391.81,"h":393.77,"l":388.54,"c":389.56,"v":1751200},{"d":"2025-02-24","o":390.79,"h":396.15,"l":388.51,"c":392.18,"v":1280300},{"d":"2025-02-25","o":393.62,"h":398.1,"l":392.01,"c":397.57,"v":1530300},{"d":"2025-02-26","o":397,"h":400.22,"l":395.01,"c":399.23,"v":1504200},{"d":"2025-02-27","o":399.81,"h":408.26,"l":397.85,"c":404,"v":1095400},{"d":"2025-02-28","o":406.31,"h":409.99,"l":400.09,"c":409.12,"v":1641900},{"d":"2025-03-03","o":410.15,"h":412.97,"l":405.73,"c":409.32,"v":2089200},{"d":"2025-03-04","o":410.05,"h":411.18,"l":403.8,"c":404.68,"v":1484200},{"d":"2025-03-05","o":402.46,"h":407,"l":397.3,"c":404.07,"v":1459200},{"d":"2025-03-06","o":402.1,"h":403.83,"l":398.94,"c":401.6,"v":907900},{"d":"2025-03-07","o":401.01,"h":403.83,"l":398.34,"c":403.09,"v":1300600},{"d":"2025-03-10","o":402.53,"h":407.07,"l":396.3,"c":398.99,"v":2097600},{"d":"2025-03-11","o":399.39,"h":401.63,"l":395.58,"c":399.74,"v":1770400},{"d":"2025-03-12","o":398.75,"h":399.71,"l":392.25,"c":398.29,"v":1573900},{"d":"2025-03-13","o":398.3,"h":400.48,"l":392.85,"c":394.2,"v":918400},{"d":"2025-03-14","o":395.3,"h":399.77,"l":392.24,"c":398.79,"v":742900},{"d":"2025-03-17","o":396.3,"h":398,"l":387.16,"c":390.98,"v":1825600},{"d":"2025-03-18","o":391.55,"h":391.98,"l":387.7,"c":390.05,"v":1584600},{"d":"2025-03-19","o":389.79,"h":391.83,"l":387.8,"c":390.38,"v":933300},{"d":"2025-03-20","o":390.17,"h":395.35,"l":388.74,"c":393.17,"v":855300},{"d":"2025-03-21","o":392.29,"h":395,"l":388.94,"c":390.35,"v":1359500},{"d":"2025-03-24","o":393.03,"h":394.85,"l":391.05,"c":393.15,"v":1143600},{"d":"2025-03-25","o":393.94,"h":398.55,"l":392.55,"c":396.14,"v":839200},{"d":"2025-03-26","o":397.28,"h":399.43,"l":394.77,"c":396.73,"v":884100},{"d":"2025-03-27","o":398.71,"h":400.07,"l":395.42,"c":399.54,"v":1528000},{"d":"2025-03-28","o":399.54,"h":402.49,"l":393.85,"c":394.55,"v":1142300},{"d":"2025-03-31","o":396.44,"h":401,"l":394.24,"c":399.09,"v":1339100},{"d":"2025-04-01","o":398.41,"h":401.03,"l":395.7,"c":398.81,"v":765700},{"d":"2025-04-02","o":397.88,"h":397.88,"l":390.23,"c":396.03,"v":1013700},{"d":"2025-04-03","o":392.28,"h":400.59,"l":391.38,"c":394.29,"v":1219100},{"d":"2025-04-04","o":389.43,"h":395.75,"l":373.77,"c":375.76,"v":2392000},{"d":"2025-04-07","o":371.48,"h":375.96,"l":358.5,"c":364.35,"v":1861900},{"d":"2025-04-08","o":373.67,"h":376.39,"l":355.2,"c":360.23,"v":1950400},{"d":"2025-04-09","o":358.64,"h":374.77,"l":351.36,"c":373.37,"v":2952300},{"d":"2025-04-10","o":371.15,"h":373.94,"l":362.79,"c":369.02,"v":1427700},{"d":"2025-04-11","o":370.48,"h":377.2,"l":365.34,"c":376.3,"v":1759600},{"d":"2025-04-14","o":379.89,"h":387.69,"l":378.05,"c":384.34,"v":1536700},{"d":"2025-04-15","o":384.34,"h":386.45,"l":378.86,"c":379.11,"v":845600},{"d":"2025-04-16","o":381.86,"h":382.32,"l":371.25,"c":372.82,"v":978200},{"d":"2025-04-17","o":374.11,"h":374.11,"l":362.27,"c":367.41,"v":1562800},{"d":"2025-04-21","o":365.75,"h":365.75,"l":351.18,"c":355.95,"v":1363900},{"d":"2025-04-22","o":360.95,"h":369.59,"l":357.73,"c":368.52,"v":1811300},{"d":"2025-04-23","o":370.36,"h":371.73,"l":365.89,"c":368.83,"v":1145300},{"d":"2025-04-24","o":364.99,"h":367.38,"l":363.13,"c":365.05,"v":1889900},{"d":"2025-04-25","o":341.5,"h":346.51,"l":323.73,"c":335.85,"v":5317700},{"d":"2025-04-28","o":339.41,"h":346.34,"l":334.67,"c":343.47,"v":2943900},{"d":"2025-04-29","o":340.03,"h":350.26,"l":340.03,"c":349.9,"v":2571300},{"d":"2025-04-30","o":349,"h":355.68,"l":345.9,"c":354.79,"v":1752200},{"d":"2025-05-01","o":351.18,"h":356.61,"l":351.18,"c":351.54,"v":1198000},{"d":"2025-05-02","o":356.54,"h":358,"l":352.68,"c":356.25,"v":1114600},{"d":"2025-05-05","o":356.25,"h":357.72,"l":351.68,"c":355.49,"v":1153000},{"d":"2025-05-06","o":355,"h":360.26,"l":352.11,"c":357.93,"v":1893800},{"d":"2025-05-07","o":358.66,"h":361.69,"l":358.19,"c":359.72,"v":1201800},{"d":"2025-05-08","o":360.04,"h":363.61,"l":357,"c":357.11,"v":1181600},{"d":"2025-05-09","o":357.09,"h":358.59,"l":352.55,"c":354.32,"v":747900},{"d":"2025-05-12","o":353.18,"h":355.1,"l":347.75,"c":353.57,"v":1288100},{"d":"2025-05-13","o":357.09,"h":360.22,"l":354.91,"c":355.07,"v":1333200},{"d":"2025-05-14","o":355.29,"h":355.62,"l":347.42,"c":352.22,"v":1528100},{"d":"2025-05-15","o":353.15,"h":358.99,"l":353.15,"c":358.59,"v":1135600},{"d":"2025-05-16","o":358.53,"h":362.27,"l":357.7,"c":361.92,"v":1096900},{"d":"2025-05-19","o":361.61,"h":365.31,"l":360.3,"c":364.96,"v":1140100},{"d":"2025-05-20","o":364.67,"h":364.8,"l":361.87,"c":362.43,"v":678100},{"d":"2025-05-21","o":361.11,"h":362.21,"l":357.35,"c":358.06,"v":910000},{"d":"2025-05-22","o":357.23,"h":358.43,"l":352.86,"c":355.33,"v":811600},{"d":"2025-05-23","o":355.39,"h":357.28,"l":351.9,"c":356.54,"v":1087300},{"d":"2025-05-27","o":359.87,"h":366.23,"l":357.21,"c":365.06,"v":1076900},{"d":"2025-05-28","o":363.52,"h":366.14,"l":360.77,"c":361.32,"v":832400},{"d":"2025-05-29","o":360.74,"h":366.92,"l":359.26,"c":366.92,"v":1272300},{"d":"2025-05-30","o":366.68,"h":372.99,"l":365.54,"c":372.08,"v":1849200},{"d":"2025-06-02","o":368.06,"h":376.57,"l":367.94,"c":376.16,"v":1240900},{"d":"2025-06-03","o":377.43,"h":379.91,"l":371.5,"c":374.48,"v":1169100},{"d":"2025-06-04","o":374.78,"h":376.17,"l":370.31,"c":372.62,"v":852300},{"d":"2025-06-05","o":372.28,"h":372.3,"l":366.99,"c":370.49,"v":1177700},{"d":"2025-06-06","o":372.95,"h":374.61,"l":370.03,"c":371.09,"v":705600},{"d":"2025-06-09","o":369.5,"h":369.84,"l":351.49,"c":353.83,"v":1898800},{"d":"2025-06-10","o":357.31,"h":357.89,"l":350.67,"c":351.71,"v":1108500},{"d":"2025-06-11","o":350.55,"h":352.05,"l":347.42,"c":349.48,"v":1616400},{"d":"2025-06-12","o":351.54,"h":356.11,"l":349.75,"c":355.78,"v":1366400},{"d":"2025-06-13","o":353.6,"h":356.25,"l":352.41,"c":353,"v":1025300},{"d":"2025-06-16","o":353.99,"h":355.79,"l":349.39,"c":350.04,"v":1694000},{"d":"2025-06-17","o":348.54,"h":351.59,"l":346.7,"c":350.81,"v":1171300},{"d":"2025-06-18","o":350.81,"h":353.43,"l":347.75,"c":350.83,"v":1035600},{"d":"2025-06-20","o":351.47,"h":357.19,"l":351.46,"c":354.7,"v":1775300},{"d":"2025-06-23","o":354.1,"h":360.38,"l":353.44,"c":359.95,"v":1176600},{"d":"2025-06-24","o":361.09,"h":361.47,"l":355.17,"c":360.68,"v":1269900},{"d":"2025-06-25","o":360.5,"h":360.5,"l":354.43,"c":354.46,"v":1074100},{"d":"2025-06-26","o":355,"h":356.76,"l":352,"c":353.55,"v":1056800},{"d":"2025-06-27","o":353.51,"h":356.68,"l":351.12,"c":352.73,"v":4487900},{"d":"2025-06-30","o":352.31,"h":357.53,"l":351.21,"c":356.76,"v":1029200},{"d":"2025-07-01","o":357.13,"h":359.07,"l":353.44,"c":356.93,"v":883200},{"d":"2025-07-02","o":354.9,"h":358.6,"l":345.78,"c":351.55,"v":1272600},{"d":"2025-07-03","o":352.87,"h":356.31,"l":351.49,"c":354.76,"v":640700},{"d":"2025-07-07","o":354.25,"h":356.19,"l":351.54,"c":353.23,"v":1183300},{"d":"2025-07-08","o":350.69,"h":357.02,"l":348.03,"c":354.57,"v":2508000},{"d":"2025-07-09","o":353.85,"h":357.27,"l":352.19,"c":356.92,"v":875100},{"d":"2025-07-10","o":356.54,"h":359.88,"l":355.71,"c":359,"v":1116800},{"d":"2025-07-11","o":357.75,"h":360.57,"l":355.1,"c":355.67,"v":857300},{"d":"2025-07-14","o":356.88,"h":360,"l":353.83,"c":359.82,"v":764300},{"d":"2025-07-15","o":357.59,"h":359.53,"l":352.38,"c":352.38,"v":1104200},{"d":"2025-07-16","o":355.25,"h":355.25,"l":349.64,"c":354.56,"v":1151000},{"d":"2025-07-17","o":352.61,"h":356.49,"l":351.35,"c":354.63,"v":1220200},{"d":"2025-07-18","o":354.97,"h":358.5,"l":352.4,"c":356.11,"v":1079900},{"d":"2025-07-21","o":356.15,"h":356.61,"l":350.75,"c":350.91,"v":1072300},{"d":"2025-07-22","o":351.98,"h":355.82,"l":351.6,"c":354.22,"v":1960900},{"d":"2025-07-23","o":355.61,"h":357.43,"l":351.16,"c":357.28,"v":1679500},{"d":"2025-07-24","o":357.17,"h":359.75,"l":356.01,"c":356.61,"v":1515500},{"d":"2025-07-25","o":368.51,"h":381,"l":368.51,"c":372.89,"v":2251400},{"d":"2025-07-28","o":371.3,"h":373.55,"l":367.57,"c":369.16,"v":1503400},{"d":"2025-07-29","o":369.16,"h":369.16,"l":352.03,"c":354.03,"v":2218400},{"d":"2025-07-30","o":356,"h":359.53,"l":353.73,"c":355.34,"v":1526100},{"d":"2025-07-31","o":352.91,"h":360.17,"l":352.91,"c":355.71,"v":1387300},{"d":"2025-08-01","o":356.68,"h":356.68,"l":351.44,"c":353.46,"v":1640900},{"d":"2025-08-04","o":353.78,"h":360.88,"l":351.58,"c":360.4,"v":1133700},{"d":"2025-08-05","o":360.79,"h":364.13,"l":359.78,"c":361.6,"v":1201500},{"d":"2025-08-06","o":363.2,"h":364.34,"l":358.32,"c":363.68,"v":931800},{"d":"2025-08-07","o":363.71,"h":366.66,"l":361.25,"c":365.03,"v":1843700},{"d":"2025-08-08","o":367,"h":367.01,"l":363.58,"c":366.4,"v":1095200},{"d":"2025-08-11","o":366.95,"h":370.34,"l":365.46,"c":368.09,"v":1274700},{"d":"2025-08-12","o":368.48,"h":368.66,"l":360.25,"c":363.81,"v":2991600},{"d":"2025-08-13","o":366.81,"h":372.46,"l":365.59,"c":370.92,"v":1316700},{"d":"2025-08-14","o":371.04,"h":372.04,"l":365.14,"c":366.35,"v":1292900},{"d":"2025-08-15","o":367.2,"h":370.7,"l":365.21,"c":367.01,"v":1181100},{"d":"2025-08-18","o":366.08,"h":369.78,"l":365.21,"c":365.37,"v":1323900},{"d":"2025-08-19","o":367.09,"h":373.36,"l":366.24,"c":372.86,"v":1111100},{"d":"2025-08-20","o":373.93,"h":378.68,"l":372.72,"c":374,"v":1105000},{"d":"2025-08-21","o":372.5,"h":375.77,"l":371.17,"c":375.27,"v":1126200},{"d":"2025-08-22","o":377.45,"h":378.7,"l":373.85,"c":375.1,"v":1190600},{"d":"2025-08-25","o":374.11,"h":376.69,"l":370.73,"c":370.94,"v":1025900},{"d":"2025-08-26","o":369.14,"h":371.11,"l":367.02,"c":369,"v":1449900},{"d":"2025-08-27","o":369.9,"h":371.09,"l":368.02,"c":368.37,"v":931600},{"d":"2025-08-28","o":367.77,"h":368.04,"l":364.03,"c":366.54,"v":711200},{"d":"2025-08-29","o":367.85,"h":368.56,"l":365.79,"c":367,"v":774600},{"d":"2025-09-02","o":367.63,"h":372.75,"l":365.96,"c":371.96,"v":1285600},{"d":"2025-09-03","o":372.68,"h":375,"l":368.27,"c":374,"v":1219900},{"d":"2025-09-04","o":375.48,"h":375.87,"l":370.85,"c":373.49,"v":751300},{"d":"2025-09-05","o":372.91,"h":375.64,"l":368.04,"c":370.54,"v":789000},{"d":"2025-09-08","o":370.54,"h":370.54,"l":365.47,"c":370.01,"v":1043500},{"d":"2025-09-09","o":369.93,"h":370.48,"l":365.86,"c":366.38,"v":1019900},{"d":"2025-09-10","o":364.78,"h":365.36,"l":361.08,"c":362.37,"v":798900},{"d":"2025-09-11","o":366.09,"h":372.39,"l":364.79,"c":372.25,"v":1614300},{"d":"2025-09-12","o":371.56,"h":374.05,"l":369.81,"c":371.95,"v":844400},{"d":"2025-09-15","o":371.9,"h":373.6,"l":363.2,"c":363.8,"v":933800},{"d":"2025-09-16","o":361.26,"h":362.76,"l":356.15,"c":356.57,"v":1351500},{"d":"2025-09-17","o":357.97,"h":361.24,"l":355.22,"c":358,"v":1426900},{"d":"2025-09-18","o":355.64,"h":357.83,"l":352.69,"c":352.76,"v":1392900},{"d":"2025-09-19","o":354.19,"h":355.4,"l":348.64,"c":351.32,"v":3728800},{"d":"2025-09-22","o":350.56,"h":355.21,"l":349.21,"c":353.46,"v":1275900},{"d":"2025-09-23","o":353.4,"h":356.58,"l":349.33,"c":353.07,"v":1761200},{"d":"2025-09-24","o":352.84,"h":356.28,"l":352.5,"c":353.74,"v":981300},{"d":"2025-09-25","o":355.46,"h":356.74,"l":349.15,"c":351.64,"v":1291100},{"d":"2025-09-26","o":354.17,"h":358.99,"l":351.49,"c":356.08,"v":824600},{"d":"2025-09-29","o":355.01,"h":356.62,"l":352.56,"c":354.62,"v":1059600},{"d":"2025-09-30","o":354.52,"h":357.01,"l":351.8,"c":356.58,"v":1022800},{"d":"2025-10-01","o":355.15,"h":360.14,"l":353.31,"c":360.13,"v":1444900},{"d":"2025-10-02","o":357.47,"h":362.23,"l":354.61,"c":360.73,"v":621300},{"d":"2025-10-03","o":359.95,"h":365.98,"l":359.49,"c":363.81,"v":666900},{"d":"2025-10-06","o":364.07,"h":367,"l":362.12,"c":365.7,"v":1109200},{"d":"2025-10-07","o":366.25,"h":369.68,"l":364.33,"c":366.93,"v":852900},{"d":"2025-10-08","o":366.49,"h":370.31,"l":364.94,"c":365.38,"v":1114400},{"d":"2025-10-09","o":365.6,"h":367.25,"l":359.92,"c":360.42,"v":692500},{"d":"2025-10-10","o":362.26,"h":363.29,"l":359.18,"c":360.15,"v":628100},{"d":"2025-10-13","o":357.11,"h":359.56,"l":351.87,"c":353.36,"v":728700},{"d":"2025-10-14","o":353.78,"h":360.82,"l":352.4,"c":360.51,"v":845600},{"d":"2025-10-15","o":357.49,"h":359.97,"l":353.93,"c":355.8,"v":1094300},{"d":"2025-10-16","o":348.92,"h":349.04,"l":337.92,"c":343.12,"v":1820400},{"d":"2025-10-17","o":344.07,"h":348.31,"l":344.06,"c":346.6,"v":2057500},{"d":"2025-10-20","o":347.22,"h":347.22,"l":341.4,"c":344.11,"v":935100},{"d":"2025-10-21","o":343.8,"h":346.37,"l":342.18,"c":343.43,"v":981500},{"d":"2025-10-22","o":343.32,"h":344.29,"l":340.51,"c":343.1,"v":1189500},{"d":"2025-10-23","o":343,"h":343.4,"l":338.25,"c":341.35,"v":1238200},{"d":"2025-10-24","o":340.5,"h":342.33,"l":337.34,"c":337.73,"v":842000},{"d":"2025-10-27","o":337,"h":338.61,"l":335.24,"c":336.87,"v":1438700},{"d":"2025-10-28","o":335.21,"h":335.21,"l":329,"c":329.96,"v":1212800},{"d":"2025-10-29","o":327.93,"h":329.19,"l":324.28,"c":326.07,"v":1532200},{"d":"2025-10-30","o":328.07,"h":330.71,"l":326.51,"c":328.19,"v":2212400},{"d":"2025-10-31","o":336.43,"h":348.61,"l":334.8,"c":340.68,"v":2460200},{"d":"2025-11-03","o":339.42,"h":340.37,"l":331.14,"c":339.84,"v":1474800},{"d":"2025-11-04","o":340.11,"h":344.37,"l":337.82,"c":344.21,"v":1074500},{"d":"2025-11-05","o":344.21,"h":346.76,"l":341.7,"c":341.7,"v":1344800},{"d":"2025-11-06","o":340.83,"h":343.61,"l":339,"c":340,"v":897100},{"d":"2025-11-07","o":340.94,"h":348.18,"l":339.01,"c":346.32,"v":1500600},{"d":"2025-11-10","o":343.34,"h":346.83,"l":341.02,"c":344.87,"v":1099100},{"d":"2025-11-11","o":346.74,"h":350.43,"l":344.64,"c":349.93,"v":789600},{"d":"2025-11-12","o":349.17,"h":351.59,"l":345.41,"c":350.11,"v":1221200},{"d":"2025-11-13","o":349.94,"h":352.99,"l":347.28,"c":350.94,"v":1183600},{"d":"2025-11-14","o":351.85,"h":354.24,"l":344.87,"c":350.13,"v":1232200},{"d":"2025-11-17","o":350,"h":353,"l":347.27,"c":350.02,"v":1609300},{"d":"2025-11-18","o":352.23,"h":352.64,"l":344.41,"c":348.54,"v":1428700},{"d":"2025-11-19","o":348.36,"h":349.98,"l":339.17,"c":344.17,"v":1112000},{"d":"2025-11-20","o":343.75,"h":346.06,"l":343.18,"c":345.89,"v":1124000},{"d":"2025-11-21","o":346,"h":349.7,"l":344.15,"c":346.51,"v":1967900},{"d":"2025-11-24","o":347.23,"h":347.32,"l":343.32,"c":344.7,"v":1657400},{"d":"2025-11-25","o":344.06,"h":351.5,"l":342.8,"c":350.96,"v":692600},{"d":"2025-11-26","o":351.49,"h":353.45,"l":349.77,"c":352.61,"v":654700},{"d":"2025-11-28","o":352.12,"h":355.62,"l":351.49,"c":353.92,"v":400100},{"d":"2025-12-01","o":352.69,"h":355.48,"l":350.42,"c":351.17,"v":1085600},{"d":"2025-12-02","o":351.04,"h":351.66,"l":345.54,"c":345.7,"v":982900},{"d":"2025-12-03","o":345.49,"h":347.34,"l":341.98,"c":344.45,"v":798400},{"d":"2025-12-04","o":344.45,"h":347.99,"l":344.45,"c":347.71,"v":690800},{"d":"2025-12-05","o":346.72,"h":347.57,"l":340.19,"c":345.2,"v":1189000},{"d":"2025-12-08","o":343.23,"h":344.55,"l":341.03,"c":343.39,"v":875000},{"d":"2025-12-09","o":344.32,"h":348.66,"l":343.08,"c":346.19,"v":974800},{"d":"2025-12-10","o":346.26,"h":346.42,"l":336.43,"c":340.05,"v":1300300},{"d":"2025-12-11","o":342.73,"h":348.12,"l":340.05,"c":347.4,"v":1037300},{"d":"2025-12-12","o":348.64,"h":354.12,"l":347.39,"c":353.79,"v":1074300},{"d":"2025-12-15","o":353.71,"h":355.33,"l":350.98,"c":354.1,"v":968800},{"d":"2025-12-16","o":352.84,"h":354.72,"l":351.04,"c":351.8,"v":1121400},{"d":"2025-12-17","o":350.36,"h":354.4,"l":349.93,"c":352.03,"v":885300},{"d":"2025-12-18","o":350.7,"h":354.06,"l":350.7,"c":353.02,"v":980100},{"d":"2025-12-19","o":352.66,"h":354.46,"l":349.91,"c":350.04,"v":2459700},{"d":"2025-12-22","o":348.87,"h":356.77,"l":348,"c":355.46,"v":827000},{"d":"2025-12-23","o":355.77,"h":356.81,"l":353.88,"c":355.87,"v":590300},{"d":"2025-12-24","o":355,"h":358.14,"l":354.02,"c":356.65,"v":283900},{"d":"2025-12-26","o":356.24,"h":357.79,"l":354.14,"c":356.65,"v":309400},{"d":"2025-12-29","o":356.66,"h":358.55,"l":355.4,"c":356.73,"v":433200},{"d":"2025-12-30","o":355.94,"h":357.57,"l":353.66,"c":356.49,"v":440100},{"d":"2025-12-31","o":356.96,"h":356.96,"l":352.82,"c":352.88,"v":453300},{"d":"2026-01-02","o":351.12,"h":351.65,"l":342.75,"c":344.27,"v":780600},{"d":"2026-01-05","o":340.91,"h":352.16,"l":339.39,"c":351.29,"v":992700},{"d":"2026-01-06","o":350.35,"h":353.53,"l":348.32,"c":349.67,"v":797800},{"d":"2026-01-07","o":348.13,"h":353.16,"l":342.92,"c":349.92,"v":1390700},{"d":"2026-01-08","o":349.03,"h":355.43,"l":347.22,"c":351.97,"v":861700},{"d":"2026-01-09","o":351.41,"h":353.36,"l":350.12,"c":350.8,"v":678400},{"d":"2026-01-12","o":351,"h":353.93,"l":349.37,"c":350.49,"v":1053500},{"d":"2026-01-13","o":348.88,"h":350.7,"l":343.23,"c":344.59,"v":1028400},{"d":"2026-01-14","o":344.7,"h":347.83,"l":344.5,"c":346,"v":1019700},{"d":"2026-01-15","o":346,"h":347.06,"l":342.7,"c":344.84,"v":915900},{"d":"2026-01-16","o":343.28,"h":344.39,"l":340.6,"c":343.86,"v":882900},{"d":"2026-01-20","o":341.38,"h":342.97,"l":337.44,"c":339.5,"v":1645500},{"d":"2026-01-21","o":339.5,"h":341.83,"l":330.77,"c":332.76,"v":1592900},{"d":"2026-01-22","o":331.99,"h":336.58,"l":330.3,"c":335.96,"v":1370700},{"d":"2026-01-23","o":336.14,"h":338.84,"l":333.85,"c":338.69,"v":1053400},{"d":"2026-01-26","o":339.32,"h":342,"l":336.92,"c":338.87,"v":1156700},{"d":"2026-01-27","o":337.18,"h":337.78,"l":325.9,"c":330.75,"v":1330500},{"d":"2026-01-28","o":329.41,"h":335.23,"l":327.53,"c":333,"v":1341200},{"d":"2026-01-29","o":335.62,"h":343.28,"l":335.57,"c":342.95,"v":2149200},{"d":"2026-01-30","o":346.96,"h":351.8,"l":341.17,"c":349.64,"v":1938400},{"d":"2026-02-02","o":353.14,"h":358.04,"l":348.25,"c":349.61,"v":1371700},{"d":"2026-02-03","o":347.31,"h":351.15,"l":343.2,"c":346.84,"v":1266300},{"d":"2026-02-04","o":348.28,"h":355.96,"l":348.18,"c":350.21,"v":1272700},{"d":"2026-02-05","o":350.32,"h":353.68,"l":343.19,"c":343.36,"v":1421900},{"d":"2026-02-06","o":344.71,"h":345,"l":340.58,"c":342.04,"v":1326100},{"d":"2026-02-09","o":340.76,"h":343.92,"l":309.13,"c":310.34,"v":3885900},{"d":"2026-02-10","o":312.99,"h":322.08,"l":312.99,"c":317.92,"v":3966900},{"d":"2026-02-11","o":315.32,"h":317.91,"l":307.01,"c":309.97,"v":2960100},{"d":"2026-02-12","o":309.71,"h":317.58,"l":304.59,"c":314.49,"v":2827500},{"d":"2026-02-13","o":317.95,"h":322.39,"l":313.16,"c":321.7,"v":2220200},{"d":"2026-02-17","o":324.85,"h":329.57,"l":320,"c":325.96,"v":1862300},{"d":"2026-02-18","o":322.93,"h":326.41,"l":321.03,"c":322.98,"v":1172300},{"d":"2026-02-19","o":322.77,"h":324.31,"l":320.91,"c":324.3,"v":1015300},{"d":"2026-02-20","o":325.94,"h":327.2,"l":323.18,"c":325.07,"v":1265000},{"d":"2026-02-23","o":324.71,"h":326.44,"l":314.89,"c":315.31,"v":1425700},{"d":"2026-02-24","o":316.96,"h":321.3,"l":312.58,"c":319.33,"v":1471200},{"d":"2026-02-25","o":319.9,"h":325.04,"l":317.78,"c":324.66,"v":1410600},{"d":"2026-02-26","o":325.5,"h":332,"l":325.16,"c":330.27,"v":1062000},{"d":"2026-02-27","o":331,"h":337.97,"l":330.56,"c":335.47,"v":2126200},{"d":"2026-03-02","o":332.02,"h":340.32,"l":331.96,"c":337.8,"v":1270700},{"d":"2026-03-03","o":333.37,"h":339.36,"l":331.71,"c":339.07,"v":1414600},{"d":"2026-03-04","o":337.42,"h":344.65,"l":337.37,"c":341.18,"v":2026300},{"d":"2026-03-05","o":338.97,"h":341.86,"l":336.49,"c":338.77,"v":1554700},{"d":"2026-03-06","o":337.37,"h":341.46,"l":334.09,"c":340.6,"v":1187700},{"d":"2026-03-09","o":341.55,"h":342.38,"l":329.75,"c":332.84,"v":1708500},{"d":"2026-03-10","o":332.22,"h":332.22,"l":320.44,"c":320.96,"v":1412300},{"d":"2026-03-11","o":320.96,"h":322.04,"l":316.55,"c":316.9,"v":1319200},{"d":"2026-03-12","o":316,"h":323.26,"l":313.81,"c":315.91,"v":1866400},{"d":"2026-03-13","o":320.01,"h":324.2,"l":318.02,"c":321.41,"v":1124100},{"d":"2026-03-16","o":322.6,"h":327.26,"l":320.13,"c":326.75,"v":1067800},{"d":"2026-03-17","o":326.75,"h":333.26,"l":319.23,"c":321.18,"v":1590900},{"d":"2026-03-18","o":319.67,"h":320.3,"l":314.8,"c":317.88,"v":984200},{"d":"2026-03-19","o":320,"h":320.8,"l":315.64,"c":316.99,"v":1314500},{"d":"2026-03-20","o":317.24,"h":326.56,"l":317.24,"c":325.63,"v":2408700},{"d":"2026-03-23","o":327.99,"h":328.29,"l":323.51,"c":325.97,"v":1300900},{"d":"2026-03-24","o":327.56,"h":328.84,"l":324.96,"c":327.03,"v":1180400},{"d":"2026-03-25","o":325.36,"h":327.46,"l":317.46,"c":321.45,"v":956600},{"d":"2026-03-26","o":320.83,"h":326.6,"l":320.83,"c":323.77,"v":1211500},{"d":"2026-03-27","o":322.19,"h":328,"l":312.05,"c":313.66,"v":1344000},{"d":"2026-03-30","o":316.45,"h":325.38,"l":315.66,"c":324.06,"v":1216600},{"d":"2026-03-31","o":326.05,"h":326.05,"l":319.9,"c":322.78,"v":1375093},{"d":"2026-04-01","o":321.88,"h":325.38,"l":318,"c":321.34,"v":837703},{"d":"2026-04-02","o":321.94,"h":328.68,"l":319.57,"c":323.14,"v":1124007},{"d":"2026-04-06","o":321.21,"h":327.27,"l":321.21,"c":326.17,"v":567162},{"d":"2026-04-07","o":325.61,"h":326.55,"l":320.1,"c":322.47,"v":955934},{"d":"2026-04-08","o":322.47,"h":330.93,"l":321.58,"c":329.76,"v":1396532},{"d":"2026-04-09","o":326.54,"h":328.16,"l":322.76,"c":325.4,"v":998475},{"d":"2026-04-10","o":323.16,"h":323.16,"l":307.81,"c":312.57,"v":2373226},{"d":"2026-04-13","o":315,"h":325.68,"l":313,"c":325.4,"v":1354774},{"d":"2026-04-14","o":321.75,"h":324.43,"l":320.95,"c":323.02,"v":1244456},{"d":"2026-04-15","o":323.8,"h":329.28,"l":321.83,"c":328.08,"v":789072},{"d":"2026-04-16","o":329.87,"h":337.98,"l":328.27,"c":335.34,"v":1349947},{"d":"2026-04-17","o":333.27,"h":336.35,"l":331.43,"c":331.8,"v":827610},{"d":"2026-04-20","o":331.45,"h":334.35,"l":330.91,"c":331.95,"v":792171},{"d":"2026-04-21","o":332.93,"h":336.89,"l":331.75,"c":335.32,"v":804021},{"d":"2026-04-22","o":333.8,"h":334.92,"l":324.32,"c":326.86,"v":816116},{"d":"2026-04-23","o":326.35,"h":328.13,"l":321.6,"c":323.56,"v":699334},{"d":"2026-04-24","o":322.42,"h":323.76,"l":318.64,"c":321.14,"v":705660},{"d":"2026-04-27","o":319.53,"h":325.95,"l":319,"c":323.78,"v":892499},{"d":"2026-04-28","o":326.73,"h":328.95,"l":320.53,"c":321.68,"v":848889},{"d":"2026-04-29","o":319.89,"h":323.12,"l":319.11,"c":322.49,"v":1142891},{"d":"2026-04-30","o":312.43,"h":313.9,"l":307.02,"c":311.65,"v":2614046},{"d":"2026-05-01","o":326.52,"h":326.52,"l":310.73,"c":311.51,"v":1495872},{"d":"2026-05-04","o":309.93,"h":316.56,"l":308.57,"c":314.92,"v":1095032},{"d":"2026-05-05","o":313.67,"h":315.41,"l":308.99,"c":314.55,"v":1128264},{"d":"2026-05-06","o":316.41,"h":317.49,"l":306.9,"c":308.27,"v":1428019},{"d":"2026-05-07","o":307.19,"h":315.9,"l":306.52,"c":313.59,"v":1502373},{"d":"2026-05-08","o":313,"h":314.06,"l":309.38,"c":312.79,"v":942865},{"d":"2026-05-11","o":312.42,"h":314.85,"l":309.86,"c":312.07,"v":930516},{"d":"2026-05-12","o":313.89,"h":317.57,"l":310.63,"c":316.35,"v":1201597},{"d":"2026-05-13","o":313.62,"h":315.1,"l":308.51,"c":310.9,"v":1581571},{"d":"2026-05-14","o":311.61,"h":317.26,"l":311.61,"c":315.41,"v":1491691},{"d":"2026-05-15","o":316.24,"h":321.69,"l":316.24,"c":317.22,"v":1955164},{"d":"2026-05-18","o":317.51,"h":328.48,"l":318.51,"c":326.57,"v":1080074},{"d":"2026-05-19","o":328.16,"h":330.12,"l":322.26,"c":323.66,"v":1651753}]