[{"d":"1980-03-17","o":4.84,"h":5.12,"l":4.84,"c":4.88,"v":28800},{"d":"1980-03-18","o":4.88,"h":4.97,"l":4.78,"c":4.97,"v":14000},{"d":"1980-03-19","o":4.97,"h":5,"l":4.91,"c":4.97,"v":16400},{"d":"1980-03-20","o":4.97,"h":5,"l":4.91,"c":4.91,"v":10400},{"d":"1980-03-21","o":4.91,"h":5.03,"l":4.75,"c":5.03,"v":82800},{"d":"1980-03-24","o":5.03,"h":5.03,"l":4.56,"c":4.56,"v":34000},{"d":"1980-03-25","o":4.56,"h":4.69,"l":4.38,"c":4.38,"v":33600},{"d":"1980-03-26","o":4.44,"h":4.62,"l":4.44,"c":4.53,"v":16400},{"d":"1980-03-27","o":4.5,"h":4.5,"l":4.19,"c":4.25,"v":29600},{"d":"1980-03-28","o":4.25,"h":4.56,"l":4.06,"c":4.56,"v":54000},{"d":"1980-03-31","o":4.56,"h":4.62,"l":4.5,"c":4.53,"v":14000},{"d":"1980-04-01","o":4.53,"h":4.56,"l":4.38,"c":4.53,"v":12000},{"d":"1980-04-02","o":4.56,"h":4.81,"l":4.56,"c":4.81,"v":11200},{"d":"1980-04-03","o":4.94,"h":5.09,"l":4.94,"c":5.03,"v":41600},{"d":"1980-04-07","o":5.03,"h":5.03,"l":4.81,"c":4.81,"v":14400},{"d":"1980-04-08","o":4.81,"h":5,"l":4.69,"c":5,"v":44800},{"d":"1980-04-09","o":5.09,"h":5.28,"l":5.09,"c":5.25,"v":38400},{"d":"1980-04-10","o":5.25,"h":5.38,"l":5.12,"c":5.31,"v":40000},{"d":"1980-04-11","o":5.31,"h":5.31,"l":5.19,"c":5.19,"v":6400},{"d":"1980-04-14","o":5.12,"h":5.12,"l":4.81,"c":4.88,"v":25200},{"d":"1980-04-15","o":4.88,"h":4.94,"l":4.84,"c":4.84,"v":3600},{"d":"1980-04-16","o":4.84,"h":5.06,"l":4.84,"c":4.84,"v":15600},{"d":"1980-04-17","o":4.81,"h":4.81,"l":4.69,"c":4.81,"v":32000},{"d":"1980-04-18","o":4.81,"h":4.88,"l":4.72,"c":4.75,"v":15200},{"d":"1980-04-21","o":4.75,"h":4.81,"l":4.69,"c":4.81,"v":30000},{"d":"1980-04-22","o":4.88,"h":5,"l":4.88,"c":5,"v":36800},{"d":"1980-04-23","o":5.06,"h":5.16,"l":5.06,"c":5.16,"v":26800},{"d":"1980-04-24","o":5.16,"h":5.16,"l":5.12,"c":5.12,"v":11200},{"d":"1980-04-25","o":5.09,"h":5.09,"l":5,"c":5,"v":9200},{"d":"1980-04-28","o":5,"h":5,"l":5,"c":5,"v":6800},{"d":"1980-04-29","o":5,"h":5.06,"l":5,"c":5,"v":8400},{"d":"1980-04-30","o":5.06,"h":5.12,"l":5.06,"c":5.12,"v":18800},{"d":"1980-05-01","o":5.12,"h":5.19,"l":5,"c":5,"v":8400},{"d":"1980-05-02","o":4.97,"h":4.97,"l":4.91,"c":4.91,"v":4800},{"d":"1980-05-05","o":4.97,"h":5,"l":4.97,"c":5,"v":8000},{"d":"1980-05-06","o":4.97,"h":4.97,"l":4.88,"c":4.94,"v":56400},{"d":"1980-05-07","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1200},{"d":"1980-05-08","o":4.88,"h":4.94,"l":4.81,"c":4.84,"v":17200},{"d":"1980-05-09","o":4.78,"h":4.78,"l":4.56,"c":4.66,"v":11600},{"d":"1980-05-12","o":4.59,"h":4.59,"l":4.41,"c":4.41,"v":22400},{"d":"1980-05-13","o":4.44,"h":4.62,"l":4.44,"c":4.56,"v":60400},{"d":"1980-05-14","o":4.62,"h":4.81,"l":4.62,"c":4.81,"v":18000},{"d":"1980-05-15","o":4.88,"h":5.06,"l":4.88,"c":5,"v":29600},{"d":"1980-05-16","o":4.97,"h":4.97,"l":4.88,"c":4.91,"v":16000},{"d":"1980-05-19","o":4.91,"h":4.94,"l":4.84,"c":4.88,"v":14400},{"d":"1980-05-20","o":4.88,"h":4.88,"l":4.84,"c":4.88,"v":5200},{"d":"1980-05-21","o":4.78,"h":4.78,"l":4.66,"c":4.66,"v":22000},{"d":"1980-05-22","o":4.72,"h":4.84,"l":4.72,"c":4.75,"v":15200},{"d":"1980-05-23","o":4.75,"h":4.81,"l":4.75,"c":4.81,"v":24400},{"d":"1980-05-27","o":4.81,"h":4.91,"l":4.75,"c":4.81,"v":22000},{"d":"1980-05-28","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":5200},{"d":"1980-05-29","o":4.84,"h":4.84,"l":4.78,"c":4.78,"v":2000},{"d":"1980-05-30","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":30400},{"d":"1980-06-02","o":4.62,"h":4.69,"l":4.56,"c":4.59,"v":7200},{"d":"1980-06-03","o":4.59,"h":4.59,"l":4.47,"c":4.59,"v":32800},{"d":"1980-06-04","o":4.56,"h":4.56,"l":4.47,"c":4.56,"v":23600},{"d":"1980-06-05","o":4.56,"h":4.56,"l":4.28,"c":4.28,"v":36000},{"d":"1980-06-06","o":4.28,"h":4.44,"l":4.19,"c":4.38,"v":34800},{"d":"1980-06-09","o":4.44,"h":4.47,"l":4.44,"c":4.44,"v":18000},{"d":"1980-06-10","o":4.5,"h":4.69,"l":4.5,"c":4.69,"v":17600},{"d":"1980-06-11","o":4.72,"h":4.88,"l":4.72,"c":4.88,"v":14400},{"d":"1980-06-12","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":6000},{"d":"1980-06-13","o":4.81,"h":4.94,"l":4.81,"c":4.94,"v":21600},{"d":"1980-06-16","o":4.97,"h":5.06,"l":4.97,"c":4.97,"v":13200},{"d":"1980-06-17","o":5,"h":5.12,"l":5,"c":5.12,"v":10800},{"d":"1980-06-18","o":5.03,"h":5.03,"l":4.94,"c":5,"v":10800},{"d":"1980-06-19","o":5,"h":5,"l":4.94,"c":4.94,"v":4000},{"d":"1980-06-20","o":4.88,"h":4.88,"l":4.81,"c":4.88,"v":4000},{"d":"1980-06-23","o":4.88,"h":4.88,"l":4.81,"c":4.88,"v":2400},{"d":"1980-06-24","o":4.91,"h":5,"l":4.91,"c":4.97,"v":7200},{"d":"1980-06-25","o":4.97,"h":5.03,"l":4.94,"c":5,"v":12800},{"d":"1980-06-26","o":4.97,"h":4.97,"l":4.88,"c":4.97,"v":32800},{"d":"1980-06-27","o":4.91,"h":4.91,"l":4.78,"c":4.78,"v":4000},{"d":"1980-06-30","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":10400},{"d":"1980-07-01","o":4.88,"h":5.06,"l":4.81,"c":5.06,"v":13600},{"d":"1980-07-02","o":5.12,"h":5.38,"l":5.12,"c":5.25,"v":36800},{"d":"1980-07-03","o":5.25,"h":5.38,"l":5.25,"c":5.31,"v":13600},{"d":"1980-07-07","o":5.34,"h":5.56,"l":5.34,"c":5.53,"v":29200},{"d":"1980-07-08","o":5.53,"h":5.75,"l":5.53,"c":5.66,"v":28000},{"d":"1980-07-09","o":5.66,"h":6,"l":5.59,"c":5.72,"v":35200},{"d":"1980-07-10","o":5.72,"h":5.75,"l":5.62,"c":5.62,"v":16000},{"d":"1980-07-11","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":6400},{"d":"1980-07-14","o":5.78,"h":6.12,"l":5.78,"c":6.09,"v":44400},{"d":"1980-07-15","o":6.09,"h":6.25,"l":5.97,"c":5.97,"v":89200},{"d":"1980-07-16","o":5.97,"h":6.22,"l":5.97,"c":6.22,"v":66000},{"d":"1980-07-17","o":6.25,"h":6.41,"l":6.25,"c":6.25,"v":64400},{"d":"1980-07-18","o":6.25,"h":6.34,"l":6.12,"c":6.12,"v":41600},{"d":"1980-07-21","o":6.19,"h":6.56,"l":6.19,"c":6.53,"v":75600},{"d":"1980-07-22","o":6.53,"h":6.81,"l":6.47,"c":6.72,"v":84400},{"d":"1980-07-23","o":6.72,"h":6.91,"l":6.66,"c":6.91,"v":29600},{"d":"1980-07-24","o":6.91,"h":7.06,"l":6.75,"c":6.81,"v":55200},{"d":"1980-07-25","o":6.81,"h":6.81,"l":6.69,"c":6.72,"v":24800},{"d":"1980-07-28","o":6.72,"h":6.88,"l":6.66,"c":6.88,"v":13600},{"d":"1980-07-29","o":6.88,"h":6.91,"l":6.78,"c":6.91,"v":24000},{"d":"1980-07-30","o":6.91,"h":7.03,"l":6.66,"c":6.75,"v":39200},{"d":"1980-07-31","o":6.72,"h":6.72,"l":6.56,"c":6.62,"v":33200},{"d":"1980-08-01","o":6.69,"h":6.81,"l":6.69,"c":6.75,"v":70000},{"d":"1980-08-04","o":6.75,"h":6.81,"l":6.53,"c":6.66,"v":28000},{"d":"1980-08-05","o":6.66,"h":6.78,"l":6.62,"c":6.78,"v":30400},{"d":"1980-08-06","o":6.78,"h":6.97,"l":6.75,"c":6.97,"v":44400},{"d":"1980-08-07","o":6.97,"h":7,"l":6.91,"c":6.94,"v":31600},{"d":"1980-08-08","o":6.94,"h":6.97,"l":6.72,"c":6.72,"v":29200},{"d":"1980-08-11","o":6.72,"h":6.75,"l":6.53,"c":6.75,"v":26400},{"d":"1980-08-12","o":6.75,"h":6.91,"l":6.75,"c":6.75,"v":31200},{"d":"1980-08-13","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":23600},{"d":"1980-08-14","o":6.75,"h":6.81,"l":6.62,"c":6.75,"v":16400},{"d":"1980-08-15","o":6.75,"h":6.88,"l":6.75,"c":6.81,"v":24800},{"d":"1980-08-18","o":6.81,"h":6.88,"l":6.75,"c":6.84,"v":31600},{"d":"1980-08-19","o":6.84,"h":6.84,"l":6.75,"c":6.75,"v":43600},{"d":"1980-08-20","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":25200},{"d":"1980-08-21","o":6.91,"h":7.19,"l":6.91,"c":7.19,"v":25200},{"d":"1980-08-22","o":7.25,"h":7.56,"l":7.25,"c":7.44,"v":74800},{"d":"1980-08-25","o":7.38,"h":7.38,"l":7.25,"c":7.31,"v":20800},{"d":"1980-08-26","o":7.31,"h":7.41,"l":7.25,"c":7.34,"v":24000},{"d":"1980-08-27","o":7.34,"h":7.44,"l":7.31,"c":7.41,"v":17600},{"d":"1980-08-28","o":7.41,"h":7.5,"l":7.31,"c":7.31,"v":28400},{"d":"1980-08-29","o":7.31,"h":7.38,"l":7.16,"c":7.38,"v":22800},{"d":"1980-09-02","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":26400},{"d":"1980-09-03","o":7.75,"h":8.25,"l":7.75,"c":8.12,"v":187200},{"d":"1980-09-04","o":8.12,"h":8.16,"l":7.69,"c":7.69,"v":57200},{"d":"1980-09-05","o":7.66,"h":7.66,"l":7.34,"c":7.44,"v":22800},{"d":"1980-09-08","o":7.44,"h":7.5,"l":7.41,"c":7.41,"v":16000},{"d":"1980-09-09","o":7.41,"h":7.41,"l":7.25,"c":7.38,"v":28400},{"d":"1980-09-10","o":7.38,"h":7.47,"l":7.38,"c":7.44,"v":19600},{"d":"1980-09-11","o":7.44,"h":7.5,"l":7.34,"c":7.44,"v":17200},{"d":"1980-09-12","o":7.44,"h":7.47,"l":7.41,"c":7.44,"v":13600},{"d":"1980-09-15","o":7.44,"h":7.47,"l":7.25,"c":7.38,"v":29200},{"d":"1980-09-16","o":7.44,"h":7.72,"l":7.44,"c":7.66,"v":18400},{"d":"1980-09-17","o":7.66,"h":7.84,"l":7.66,"c":7.84,"v":17200},{"d":"1980-09-18","o":7.81,"h":7.81,"l":7.72,"c":7.72,"v":43600},{"d":"1980-09-19","o":7.78,"h":8.06,"l":7.78,"c":8.06,"v":19600},{"d":"1980-09-22","o":8.06,"h":8.06,"l":7.94,"c":8,"v":24000},{"d":"1980-09-23","o":8,"h":8.12,"l":7.62,"c":7.69,"v":33600},{"d":"1980-09-24","o":7.56,"h":7.56,"l":7.5,"c":7.5,"v":30000},{"d":"1980-09-25","o":7.56,"h":7.69,"l":7.56,"c":7.62,"v":10400},{"d":"1980-09-26","o":7.59,"h":7.59,"l":7.44,"c":7.5,"v":24400},{"d":"1980-09-29","o":7.5,"h":7.5,"l":7.12,"c":7.12,"v":46000},{"d":"1980-09-30","o":7.12,"h":7.25,"l":7,"c":7.25,"v":98400},{"d":"1980-10-01","o":7.25,"h":7.34,"l":7.22,"c":7.28,"v":14400},{"d":"1980-10-02","o":7.38,"h":7.5,"l":7.38,"c":7.5,"v":22400},{"d":"1980-10-03","o":7.59,"h":8.06,"l":7.59,"c":8.03,"v":32000},{"d":"1980-10-06","o":8.19,"h":8.47,"l":8.19,"c":8.47,"v":62800},{"d":"1980-10-07","o":8.53,"h":8.81,"l":8.53,"c":8.53,"v":60400},{"d":"1980-10-08","o":8.53,"h":8.72,"l":8.53,"c":8.62,"v":26000},{"d":"1980-10-09","o":8.62,"h":9.25,"l":8.56,"c":9.25,"v":95200},{"d":"1980-10-10","o":9.25,"h":9.69,"l":9.25,"c":9.5,"v":76800},{"d":"1980-10-13","o":9.5,"h":9.5,"l":9.31,"c":9.38,"v":20800},{"d":"1980-10-14","o":9.38,"h":9.66,"l":9.34,"c":9.34,"v":46800},{"d":"1980-10-15","o":9.31,"h":9.31,"l":9.12,"c":9.25,"v":23200},{"d":"1980-10-16","o":9.31,"h":9.47,"l":9.31,"c":9.31,"v":26400},{"d":"1980-10-17","o":9.31,"h":9.47,"l":9.25,"c":9.25,"v":23200},{"d":"1980-10-20","o":9.31,"h":9.34,"l":9.31,"c":9.34,"v":6400},{"d":"1980-10-21","o":9.34,"h":9.41,"l":9.31,"c":9.31,"v":25600},{"d":"1980-10-22","o":9.31,"h":9.44,"l":9.25,"c":9.44,"v":14400},{"d":"1980-10-23","o":9.44,"h":9.5,"l":9.16,"c":9.16,"v":25200},{"d":"1980-10-24","o":9.12,"h":9.12,"l":8.94,"c":9.12,"v":65200},{"d":"1980-10-27","o":9.12,"h":9.16,"l":9.06,"c":9.16,"v":6000},{"d":"1980-10-28","o":9.12,"h":9.12,"l":9,"c":9,"v":66800},{"d":"1980-10-29","o":9,"h":9.12,"l":8.91,"c":8.94,"v":69200},{"d":"1980-10-30","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":20400},{"d":"1980-10-31","o":8.75,"h":8.75,"l":8.66,"c":8.72,"v":10800},{"d":"1980-11-03","o":8.81,"h":9.31,"l":8.81,"c":9.25,"v":45600},{"d":"1980-11-05","o":9.69,"h":9.94,"l":9.69,"c":9.84,"v":74000},{"d":"1980-11-06","o":9.84,"h":9.94,"l":9.75,"c":9.75,"v":36400},{"d":"1980-11-07","o":9.75,"h":9.81,"l":9.69,"c":9.81,"v":24800},{"d":"1980-11-10","o":9.81,"h":9.88,"l":9.75,"c":9.75,"v":6800},{"d":"1980-11-11","o":9.81,"h":10.22,"l":9.81,"c":10.22,"v":23600},{"d":"1980-11-12","o":10.38,"h":11.06,"l":10.38,"c":11.06,"v":48000},{"d":"1980-11-13","o":11.38,"h":11.66,"l":11.38,"c":11.66,"v":74000},{"d":"1980-11-14","o":11.66,"h":11.88,"l":11.5,"c":11.66,"v":35200},{"d":"1980-11-17","o":11.66,"h":12.25,"l":11.41,"c":12.25,"v":59200},{"d":"1980-11-18","o":12.25,"h":12.5,"l":12.12,"c":12.19,"v":48400},{"d":"1980-11-19","o":12.19,"h":12.44,"l":12.12,"c":12.25,"v":22800},{"d":"1980-11-20","o":12.25,"h":12.5,"l":12.19,"c":12.5,"v":20400},{"d":"1980-11-21","o":12.44,"h":12.44,"l":11.69,"c":11.84,"v":42400},{"d":"1980-11-24","o":11.84,"h":11.84,"l":11.75,"c":11.84,"v":21200},{"d":"1980-11-25","o":11.84,"h":11.91,"l":11.75,"c":11.91,"v":10400},{"d":"1980-11-26","o":12.03,"h":12.12,"l":12.03,"c":12.12,"v":5600},{"d":"1980-11-28","o":12.25,"h":12.88,"l":12.25,"c":12.88,"v":56000},{"d":"1980-12-01","o":12.88,"h":13,"l":12.5,"c":12.56,"v":71600},{"d":"1980-12-02","o":12.38,"h":12.38,"l":12.06,"c":12.12,"v":33600},{"d":"1980-12-03","o":12.09,"h":12.09,"l":11.97,"c":12.06,"v":6000},{"d":"1980-12-04","o":12.5,"h":13.19,"l":12.5,"c":13,"v":45600},{"d":"1980-12-05","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1980-12-08","o":11,"h":11,"l":10.22,"c":10.5,"v":175200},{"d":"1980-12-09","o":10.5,"h":11.12,"l":10.44,"c":10.97,"v":201600},{"d":"1980-12-10","o":10.97,"h":11.06,"l":10.62,"c":10.62,"v":53600},{"d":"1980-12-11","o":10.56,"h":10.56,"l":10.25,"c":10.5,"v":72400},{"d":"1980-12-12","o":10.59,"h":10.72,"l":10.59,"c":10.72,"v":45600},{"d":"1980-12-15","o":10.75,"h":11,"l":10.75,"c":10.81,"v":38000},{"d":"1980-12-16","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":21200},{"d":"1980-12-17","o":10.62,"h":10.69,"l":10.5,"c":10.59,"v":23200},{"d":"1980-12-18","o":10.53,"h":10.53,"l":10.25,"c":10.25,"v":49200},{"d":"1980-12-19","o":10.25,"h":10.44,"l":10.25,"c":10.44,"v":29200},{"d":"1980-12-22","o":10.44,"h":10.47,"l":10.25,"c":10.34,"v":23200},{"d":"1980-12-23","o":10.34,"h":10.38,"l":10.25,"c":10.28,"v":17200},{"d":"1980-12-24","o":10.28,"h":10.38,"l":10.25,"c":10.38,"v":25600},{"d":"1980-12-26","o":10.38,"h":10.47,"l":10.31,"c":10.47,"v":74000},{"d":"1980-12-29","o":10.47,"h":10.47,"l":10.25,"c":10.25,"v":205200},{"d":"1980-12-30","o":10.28,"h":10.47,"l":10.28,"c":10.38,"v":13600},{"d":"1980-12-31","o":10.38,"h":10.38,"l":10.25,"c":10.31,"v":9600},{"d":"1981-01-02","o":10.31,"h":10.38,"l":10.12,"c":10.22,"v":16000},{"d":"1981-01-05","o":10.12,"h":10.12,"l":9.56,"c":9.59,"v":72800},{"d":"1981-01-06","o":9.59,"h":9.59,"l":8.5,"c":8.97,"v":168400},{"d":"1981-01-07","o":8.78,"h":8.78,"l":8.5,"c":8.69,"v":143600},{"d":"1981-01-08","o":8.69,"h":9.09,"l":8.62,"c":8.94,"v":70800},{"d":"1981-01-09","o":9.06,"h":9.25,"l":9.06,"c":9.19,"v":35200},{"d":"1981-01-12","o":9.69,"h":9.69,"l":9.31,"c":9.56,"v":32600},{"d":"1981-01-13","o":9.56,"h":10,"l":9.31,"c":10,"v":31800},{"d":"1981-01-14","o":10.06,"h":10.5,"l":10.06,"c":10.25,"v":33800},{"d":"1981-01-15","o":10.25,"h":10.31,"l":9.94,"c":9.94,"v":25800},{"d":"1981-01-16","o":9.94,"h":10,"l":9.69,"c":9.88,"v":29000},{"d":"1981-01-19","o":9.88,"h":10,"l":9.69,"c":9.94,"v":27200},{"d":"1981-01-20","o":9.94,"h":9.94,"l":9.56,"c":9.56,"v":10000},{"d":"1981-01-21","o":9.56,"h":9.75,"l":9.5,"c":9.75,"v":8400},{"d":"1981-01-22","o":9.75,"h":9.81,"l":9.5,"c":9.69,"v":13600},{"d":"1981-01-23","o":9.69,"h":9.69,"l":9.25,"c":9.25,"v":11400},{"d":"1981-01-26","o":9.12,"h":9.12,"l":8.69,"c":8.88,"v":28200},{"d":"1981-01-27","o":8.88,"h":8.94,"l":8.75,"c":8.88,"v":8600},{"d":"1981-01-28","o":9,"h":9.25,"l":9,"c":9.12,"v":29200},{"d":"1981-01-29","o":9.12,"h":9.12,"l":9,"c":9,"v":10600},{"d":"1981-01-30","o":9,"h":9,"l":8.88,"c":8.94,"v":12600},{"d":"1981-02-02","o":8.88,"h":8.88,"l":8.19,"c":8.25,"v":70200},{"d":"1981-02-03","o":8.25,"h":8.38,"l":8.06,"c":8.06,"v":22000},{"d":"1981-02-04","o":8.06,"h":8.19,"l":8,"c":8.19,"v":10600},{"d":"1981-02-05","o":8.38,"h":8.62,"l":8.38,"c":8.5,"v":14400},{"d":"1981-02-06","o":8.75,"h":9.25,"l":8.75,"c":9.25,"v":32400},{"d":"1981-02-09","o":9.25,"h":9.56,"l":9.12,"c":9.5,"v":20400},{"d":"1981-02-10","o":9.5,"h":9.5,"l":9.44,"c":9.44,"v":2800},{"d":"1981-02-11","o":9.44,"h":9.5,"l":9.31,"c":9.44,"v":9200},{"d":"1981-02-12","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":11000},{"d":"1981-02-13","o":9.25,"h":9.38,"l":9.25,"c":9.38,"v":6600},{"d":"1981-02-17","o":9.62,"h":9.81,"l":9.62,"c":9.69,"v":10400},{"d":"1981-02-18","o":9.69,"h":9.69,"l":9.38,"c":9.5,"v":9400},{"d":"1981-02-19","o":9.5,"h":9.5,"l":9.12,"c":9.12,"v":16600},{"d":"1981-02-20","o":9.12,"h":9.19,"l":9,"c":9.12,"v":15600},{"d":"1981-02-23","o":9.12,"h":9.19,"l":9,"c":9,"v":14200},{"d":"1981-02-24","o":8.88,"h":8.88,"l":8.62,"c":8.75,"v":11800},{"d":"1981-02-25","o":8.62,"h":8.62,"l":8.06,"c":8.44,"v":42400},{"d":"1981-02-26","o":8.62,"h":8.88,"l":8.62,"c":8.81,"v":16800},{"d":"1981-02-27","o":8.88,"h":9.19,"l":8.88,"c":9.12,"v":12200},{"d":"1981-03-02","o":9.12,"h":9.25,"l":9,"c":9.12,"v":9200},{"d":"1981-03-03","o":9.12,"h":9.12,"l":8.88,"c":9,"v":7400},{"d":"1981-03-04","o":9,"h":9,"l":9,"c":9,"v":8800},{"d":"1981-03-05","o":9,"h":9,"l":8.88,"c":8.94,"v":2200},{"d":"1981-03-06","o":8.94,"h":9,"l":8.88,"c":9,"v":3600},{"d":"1981-03-09","o":8.88,"h":8.88,"l":8.69,"c":8.81,"v":22400},{"d":"1981-03-10","o":8.81,"h":8.88,"l":8.5,"c":8.5,"v":8600},{"d":"1981-03-11","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":77000},{"d":"1981-03-12","o":8.62,"h":8.81,"l":8.62,"c":8.81,"v":2200},{"d":"1981-03-13","o":9,"h":9.12,"l":9,"c":9,"v":10400},{"d":"1981-03-16","o":9,"h":9.12,"l":8.88,"c":9.06,"v":13800},{"d":"1981-03-17","o":9.06,"h":9.06,"l":8.94,"c":9,"v":10200},{"d":"1981-03-18","o":8.94,"h":8.94,"l":8.81,"c":8.81,"v":3200},{"d":"1981-03-19","o":8.81,"h":8.94,"l":8.69,"c":8.94,"v":8400},{"d":"1981-03-20","o":8.94,"h":8.94,"l":8.56,"c":8.88,"v":13600},{"d":"1981-03-23","o":9,"h":9.69,"l":9,"c":9.56,"v":25200},{"d":"1981-03-24","o":9.56,"h":9.88,"l":9.56,"c":9.69,"v":22600},{"d":"1981-03-25","o":9.69,"h":9.88,"l":9.69,"c":9.81,"v":14400},{"d":"1981-03-26","o":9.81,"h":9.88,"l":9.69,"c":9.88,"v":12000},{"d":"1981-03-27","o":9.88,"h":9.88,"l":9.56,"c":9.88,"v":12600},{"d":"1981-03-30","o":9.69,"h":9.69,"l":9.62,"c":9.69,"v":4200},{"d":"1981-03-31","o":9.69,"h":9.81,"l":9.5,"c":9.81,"v":13000},{"d":"1981-04-01","o":9.81,"h":10.5,"l":9.81,"c":10.38,"v":38800},{"d":"1981-04-02","o":10.38,"h":10.38,"l":10.12,"c":10.38,"v":10000},{"d":"1981-04-03","o":10.38,"h":10.38,"l":10.19,"c":10.19,"v":7000},{"d":"1981-04-06","o":10.19,"h":10.31,"l":10,"c":10.06,"v":2600},{"d":"1981-04-07","o":10.06,"h":10.19,"l":9.75,"c":9.75,"v":13000},{"d":"1981-04-08","o":9.88,"h":10,"l":9.88,"c":9.94,"v":2600},{"d":"1981-04-09","o":9.94,"h":10,"l":9.81,"c":9.88,"v":3600},{"d":"1981-04-10","o":9.81,"h":9.81,"l":9.56,"c":9.81,"v":22600},{"d":"1981-04-13","o":9.81,"h":9.88,"l":9.56,"c":9.62,"v":6000},{"d":"1981-04-14","o":9.69,"h":9.88,"l":9.69,"c":9.75,"v":16600},{"d":"1981-04-15","o":9.75,"h":9.81,"l":9.69,"c":9.81,"v":5000},{"d":"1981-04-16","o":9.81,"h":10.31,"l":9.81,"c":10.31,"v":117600},{"d":"1981-04-20","o":10.31,"h":11.44,"l":10.31,"c":11.25,"v":66200},{"d":"1981-04-21","o":11.38,"h":11.94,"l":11.38,"c":11.5,"v":50400},{"d":"1981-04-22","o":11.62,"h":12.62,"l":11.62,"c":12.25,"v":35200},{"d":"1981-04-23","o":12.25,"h":12.56,"l":12.06,"c":12.06,"v":21600},{"d":"1981-04-24","o":12.06,"h":12.12,"l":11.62,"c":12,"v":9200},{"d":"1981-04-27","o":12,"h":12.19,"l":11.75,"c":11.94,"v":16400},{"d":"1981-04-28","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":12200},{"d":"1981-04-29","o":11.38,"h":11.38,"l":11.12,"c":11.31,"v":17400},{"d":"1981-04-30","o":11.31,"h":11.5,"l":11.31,"c":11.5,"v":6200},{"d":"1981-05-01","o":11.5,"h":11.69,"l":11.5,"c":11.62,"v":18200},{"d":"1981-05-04","o":11.44,"h":11.44,"l":10.75,"c":10.75,"v":18200},{"d":"1981-05-05","o":10.75,"h":10.75,"l":10.25,"c":10.38,"v":25800},{"d":"1981-05-06","o":10.62,"h":10.94,"l":10.62,"c":10.62,"v":13400},{"d":"1981-05-07","o":10.62,"h":10.69,"l":10.5,"c":10.69,"v":3800},{"d":"1981-05-08","o":10.69,"h":10.81,"l":10.44,"c":10.44,"v":23800},{"d":"1981-05-11","o":10.31,"h":10.31,"l":9.81,"c":9.88,"v":30000},{"d":"1981-05-12","o":9.75,"h":9.75,"l":9.56,"c":9.75,"v":34400},{"d":"1981-05-13","o":9.75,"h":9.75,"l":9.44,"c":9.56,"v":14800},{"d":"1981-05-14","o":9.56,"h":10.19,"l":9.56,"c":10,"v":34000},{"d":"1981-05-15","o":10,"h":10.19,"l":9.88,"c":10.19,"v":10200},{"d":"1981-05-18","o":10.12,"h":10.12,"l":10,"c":10.06,"v":19200},{"d":"1981-05-19","o":10.06,"h":10.12,"l":9.81,"c":10.12,"v":24600},{"d":"1981-05-20","o":10.06,"h":10.06,"l":9.94,"c":9.94,"v":5600},{"d":"1981-05-21","o":10,"h":10.12,"l":10,"c":10,"v":11400},{"d":"1981-05-22","o":10,"h":10.44,"l":9.94,"c":10.44,"v":11400},{"d":"1981-05-26","o":10.44,"h":11,"l":10.44,"c":10.81,"v":58000},{"d":"1981-05-27","o":10.81,"h":11,"l":10.81,"c":10.94,"v":26800},{"d":"1981-05-28","o":10.94,"h":11,"l":10.88,"c":11,"v":34000},{"d":"1981-05-29","o":11,"h":11.44,"l":11,"c":11,"v":20200},{"d":"1981-06-01","o":11,"h":11,"l":10.75,"c":10.75,"v":9200},{"d":"1981-06-02","o":10.75,"h":11.12,"l":10.69,"c":10.94,"v":43400},{"d":"1981-06-03","o":10.94,"h":11.12,"l":10.94,"c":11.12,"v":17600},{"d":"1981-06-04","o":11.12,"h":12.12,"l":11.06,"c":11.81,"v":88600},{"d":"1981-06-05","o":11.81,"h":12,"l":11.25,"c":11.44,"v":68400},{"d":"1981-06-08","o":11.31,"h":11.31,"l":10.75,"c":10.75,"v":23000},{"d":"1981-06-09","o":10.75,"h":11,"l":10.62,"c":10.88,"v":12000},{"d":"1981-06-10","o":11,"h":11.19,"l":11,"c":11.06,"v":12800},{"d":"1981-06-11","o":11.06,"h":11.44,"l":10.88,"c":10.88,"v":42800},{"d":"1981-06-12","o":10.81,"h":10.81,"l":10.25,"c":10.25,"v":9800},{"d":"1981-06-15","o":10.38,"h":10.62,"l":10.38,"c":10.56,"v":36800},{"d":"1981-06-16","o":10.56,"h":10.62,"l":10.12,"c":10.12,"v":9800},{"d":"1981-06-17","o":10,"h":10,"l":9.75,"c":9.81,"v":5600},{"d":"1981-06-18","o":9.81,"h":9.94,"l":9.62,"c":9.69,"v":3800},{"d":"1981-06-19","o":9.69,"h":9.75,"l":9.44,"c":9.75,"v":6000},{"d":"1981-06-22","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":16800},{"d":"1981-06-23","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":36000},{"d":"1981-06-24","o":9.62,"h":9.75,"l":9.5,"c":9.5,"v":7400},{"d":"1981-06-25","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":20800},{"d":"1981-06-26","o":9.38,"h":9.5,"l":9.38,"c":9.44,"v":7800},{"d":"1981-06-29","o":9.44,"h":9.5,"l":9.44,"c":9.5,"v":1200},{"d":"1981-06-30","o":9.38,"h":9.38,"l":9.19,"c":9.19,"v":4200},{"d":"1981-07-01","o":9.06,"h":9.06,"l":8.62,"c":8.69,"v":14600},{"d":"1981-07-02","o":8.69,"h":8.88,"l":8.5,"c":8.56,"v":34400},{"d":"1981-07-06","o":8.56,"h":8.62,"l":8.5,"c":8.62,"v":3600},{"d":"1981-07-07","o":8.62,"h":8.62,"l":8.5,"c":8.56,"v":12600},{"d":"1981-07-08","o":8.56,"h":8.69,"l":8.5,"c":8.62,"v":14600},{"d":"1981-07-09","o":8.75,"h":9,"l":8.75,"c":9,"v":6200},{"d":"1981-07-10","o":9.12,"h":9.38,"l":9.12,"c":9.19,"v":15000},{"d":"1981-07-13","o":9.06,"h":9.06,"l":8.88,"c":8.88,"v":14800},{"d":"1981-07-14","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":20400},{"d":"1981-07-15","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1200},{"d":"1981-07-16","o":8.75,"h":8.81,"l":8.75,"c":8.81,"v":1600},{"d":"1981-07-17","o":8.75,"h":8.75,"l":8.5,"c":8.62,"v":24000},{"d":"1981-07-20","o":8.56,"h":8.56,"l":8.25,"c":8.25,"v":45400},{"d":"1981-07-21","o":8.25,"h":8.31,"l":8.19,"c":8.25,"v":2200},{"d":"1981-07-22","o":8.25,"h":8.38,"l":8.19,"c":8.31,"v":5000},{"d":"1981-07-23","o":8.25,"h":8.25,"l":8.12,"c":8.12,"v":9400},{"d":"1981-07-24","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":3600},{"d":"1981-07-27","o":8.25,"h":8.5,"l":8.25,"c":8.5,"v":4800},{"d":"1981-07-28","o":8.5,"h":8.5,"l":8.38,"c":8.5,"v":127400},{"d":"1981-07-29","o":8.62,"h":8.88,"l":8.62,"c":8.75,"v":4200},{"d":"1981-07-30","o":8.75,"h":9,"l":8.75,"c":9,"v":17400},{"d":"1981-07-31","o":9,"h":9,"l":8.88,"c":8.94,"v":42600},{"d":"1981-08-03","o":8.81,"h":8.81,"l":8.75,"c":8.81,"v":8200},{"d":"1981-08-04","o":8.81,"h":8.94,"l":8.81,"c":8.94,"v":2600},{"d":"1981-08-05","o":8.94,"h":8.94,"l":8.38,"c":8.5,"v":7000},{"d":"1981-08-06","o":8.5,"h":8.69,"l":8.38,"c":8.38,"v":7200},{"d":"1981-08-07","o":8.38,"h":8.38,"l":8.19,"c":8.38,"v":6200},{"d":"1981-08-10","o":8.38,"h":8.5,"l":8.31,"c":8.31,"v":18400},{"d":"1981-08-11","o":8.31,"h":8.56,"l":8.25,"c":8.25,"v":11000},{"d":"1981-08-12","o":8.25,"h":8.25,"l":8,"c":8.06,"v":10600},{"d":"1981-08-13","o":8,"h":8,"l":7.88,"c":7.88,"v":109200},{"d":"1981-08-14","o":7.88,"h":8,"l":7.5,"c":7.69,"v":10200},{"d":"1981-08-17","o":7.62,"h":7.62,"l":7.25,"c":7.31,"v":15400},{"d":"1981-08-18","o":7.31,"h":7.38,"l":6.75,"c":6.75,"v":27400},{"d":"1981-08-19","o":6.88,"h":7.06,"l":6.88,"c":6.88,"v":9600},{"d":"1981-08-20","o":6.94,"h":7.94,"l":6.94,"c":7.88,"v":61400},{"d":"1981-08-21","o":8,"h":8.5,"l":8,"c":8.12,"v":66600},{"d":"1981-08-24","o":7.94,"h":7.94,"l":7.25,"c":7.31,"v":8800},{"d":"1981-08-25","o":7.31,"h":7.31,"l":7.06,"c":7.19,"v":30600},{"d":"1981-08-26","o":7.19,"h":7.44,"l":7.19,"c":7.31,"v":16800},{"d":"1981-08-27","o":7.31,"h":7.44,"l":7.06,"c":7.06,"v":17600},{"d":"1981-08-28","o":7.06,"h":7.19,"l":7.06,"c":7.06,"v":3400},{"d":"1981-08-31","o":7.06,"h":7.19,"l":6.88,"c":6.88,"v":34800},{"d":"1981-09-01","o":6.88,"h":6.94,"l":6.75,"c":6.88,"v":8400},{"d":"1981-09-02","o":6.88,"h":7.06,"l":6.88,"c":7,"v":49400},{"d":"1981-09-03","o":7,"h":7.06,"l":6.88,"c":7,"v":5600},{"d":"1981-09-04","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":5000},{"d":"1981-09-08","o":6.88,"h":6.94,"l":6.31,"c":6.44,"v":13800},{"d":"1981-09-09","o":6.44,"h":6.81,"l":6.44,"c":6.81,"v":56200},{"d":"1981-09-10","o":6.81,"h":7,"l":6.75,"c":6.94,"v":16200},{"d":"1981-09-11","o":7,"h":7.25,"l":7,"c":7.25,"v":15600},{"d":"1981-09-14","o":7.25,"h":7.25,"l":7,"c":7.12,"v":4800},{"d":"1981-09-15","o":7.12,"h":7.12,"l":6.81,"c":6.81,"v":8000},{"d":"1981-09-16","o":6.75,"h":6.75,"l":6.5,"c":6.56,"v":10000},{"d":"1981-09-17","o":6.56,"h":6.69,"l":6.5,"c":6.5,"v":4000},{"d":"1981-09-18","o":6.5,"h":6.5,"l":6.31,"c":6.44,"v":12800},{"d":"1981-09-21","o":6.44,"h":6.5,"l":6.31,"c":6.5,"v":16400},{"d":"1981-09-22","o":6.56,"h":7,"l":6.56,"c":7,"v":37400},{"d":"1981-09-23","o":6.94,"h":6.94,"l":6.69,"c":6.94,"v":9400},{"d":"1981-09-24","o":6.94,"h":7,"l":6.81,"c":7,"v":6800},{"d":"1981-09-25","o":6.81,"h":6.81,"l":6.62,"c":6.75,"v":18400},{"d":"1981-09-28","o":6.75,"h":7.06,"l":6.5,"c":7.06,"v":19600},{"d":"1981-09-29","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":22400},{"d":"1981-09-30","o":7.19,"h":7.19,"l":6.75,"c":6.75,"v":14200},{"d":"1981-10-01","o":6.88,"h":7,"l":6.88,"c":6.94,"v":11400},{"d":"1981-10-02","o":7,"h":7,"l":7,"c":7,"v":11200},{"d":"1981-10-05","o":7,"h":7,"l":6.88,"c":6.88,"v":4200},{"d":"1981-10-06","o":6.88,"h":7,"l":6.88,"c":6.88,"v":28000},{"d":"1981-10-07","o":6.88,"h":7,"l":6.81,"c":7,"v":10200},{"d":"1981-10-08","o":7,"h":7.06,"l":7,"c":7,"v":9400},{"d":"1981-10-09","o":7.06,"h":7.19,"l":7.06,"c":7.06,"v":25200},{"d":"1981-10-12","o":7.06,"h":7.06,"l":6.81,"c":6.94,"v":6200},{"d":"1981-10-13","o":6.94,"h":6.94,"l":6.69,"c":6.75,"v":3200},{"d":"1981-10-14","o":6.69,"h":6.69,"l":6.62,"c":6.62,"v":400},{"d":"1981-10-15","o":6.62,"h":6.69,"l":6.62,"c":6.62,"v":5200},{"d":"1981-10-16","o":6.62,"h":6.69,"l":6.31,"c":6.31,"v":110800},{"d":"1981-10-19","o":6.31,"h":6.38,"l":6.25,"c":6.38,"v":6400},{"d":"1981-10-20","o":6.44,"h":6.62,"l":6.44,"c":6.62,"v":24600},{"d":"1981-10-21","o":6.62,"h":6.88,"l":6.62,"c":6.88,"v":9400},{"d":"1981-10-22","o":6.88,"h":6.94,"l":6.75,"c":6.94,"v":14200},{"d":"1981-10-23","o":6.94,"h":6.94,"l":6.75,"c":6.94,"v":17000},{"d":"1981-10-26","o":6.94,"h":7,"l":6.75,"c":6.75,"v":21800},{"d":"1981-10-27","o":6.75,"h":6.81,"l":6.56,"c":6.62,"v":13200},{"d":"1981-10-28","o":6.62,"h":6.62,"l":6.56,"c":6.56,"v":1400},{"d":"1981-10-29","o":6.56,"h":6.75,"l":6.5,"c":6.75,"v":22000},{"d":"1981-10-30","o":6.75,"h":7.06,"l":6.62,"c":6.88,"v":10200},{"d":"1981-11-02","o":7,"h":7.44,"l":7,"c":7.25,"v":58000},{"d":"1981-11-03","o":7.25,"h":7.31,"l":7.12,"c":7.25,"v":6200},{"d":"1981-11-04","o":7.19,"h":7.19,"l":7.06,"c":7.06,"v":2800},{"d":"1981-11-05","o":7.06,"h":7.19,"l":7.06,"c":7.19,"v":7400},{"d":"1981-11-06","o":7.12,"h":7.12,"l":6.94,"c":7,"v":10200},{"d":"1981-11-09","o":7,"h":7,"l":6.88,"c":7,"v":6000},{"d":"1981-11-10","o":7,"h":7,"l":6.88,"c":7,"v":16000},{"d":"1981-11-11","o":7,"h":7,"l":6.62,"c":6.62,"v":27400},{"d":"1981-11-12","o":6.5,"h":6.5,"l":6.31,"c":6.38,"v":5200},{"d":"1981-11-13","o":6.44,"h":6.5,"l":6.44,"c":6.44,"v":7800},{"d":"1981-11-16","o":6.44,"h":6.5,"l":6.38,"c":6.38,"v":4400},{"d":"1981-11-17","o":6.38,"h":6.69,"l":6.38,"c":6.69,"v":7000},{"d":"1981-11-18","o":6.69,"h":6.75,"l":6.5,"c":6.62,"v":11600},{"d":"1981-11-19","o":6.62,"h":6.62,"l":6.44,"c":6.56,"v":9800},{"d":"1981-11-20","o":6.56,"h":6.56,"l":6.5,"c":6.56,"v":600},{"d":"1981-11-23","o":6.56,"h":6.56,"l":6.44,"c":6.56,"v":4200},{"d":"1981-11-24","o":6.56,"h":6.56,"l":6.44,"c":6.44,"v":3800},{"d":"1981-11-25","o":6.44,"h":6.5,"l":6.31,"c":6.5,"v":3800},{"d":"1981-11-27","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":15600},{"d":"1981-11-30","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":68600},{"d":"1981-12-01","o":6.25,"h":6.38,"l":6.06,"c":6.25,"v":18200},{"d":"1981-12-02","o":6.38,"h":6.62,"l":6.38,"c":6.5,"v":32200},{"d":"1981-12-03","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":4000},{"d":"1981-12-04","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":38200},{"d":"1981-12-07","o":6.12,"h":6.25,"l":6,"c":6,"v":14400},{"d":"1981-12-08","o":6,"h":6.19,"l":5.81,"c":6.12,"v":12400},{"d":"1981-12-09","o":6.12,"h":6.12,"l":5.94,"c":6,"v":40000},{"d":"1981-12-10","o":6.06,"h":6.31,"l":6.06,"c":6.06,"v":25600},{"d":"1981-12-11","o":6.06,"h":6.38,"l":6.06,"c":6.25,"v":32400},{"d":"1981-12-14","o":6.12,"h":6.12,"l":6,"c":6,"v":8000},{"d":"1981-12-15","o":6,"h":6.12,"l":5.94,"c":6.12,"v":7200},{"d":"1981-12-16","o":6.12,"h":6.12,"l":6,"c":6.12,"v":3600},{"d":"1981-12-17","o":6.12,"h":6.31,"l":6.06,"c":6.31,"v":18200},{"d":"1981-12-18","o":6.31,"h":7,"l":6.25,"c":7,"v":26000},{"d":"1981-12-21","o":7,"h":7.12,"l":6.75,"c":6.88,"v":10000},{"d":"1981-12-22","o":6.88,"h":7.19,"l":6.88,"c":7.06,"v":10200},{"d":"1981-12-23","o":7.25,"h":7.56,"l":7.25,"c":7.5,"v":16200},{"d":"1981-12-24","o":7.5,"h":7.56,"l":7.25,"c":7.38,"v":10000},{"d":"1981-12-28","o":7.38,"h":7.44,"l":7.12,"c":7.44,"v":22800},{"d":"1981-12-29","o":7.44,"h":7.44,"l":7.19,"c":7.25,"v":6800},{"d":"1981-12-30","o":7.31,"h":7.5,"l":7.31,"c":7.5,"v":27000},{"d":"1981-12-31","o":7.56,"h":8,"l":7.56,"c":8,"v":24600},{"d":"1982-01-04","o":8,"h":8,"l":7.56,"c":7.56,"v":16200},{"d":"1982-01-05","o":7.56,"h":7.56,"l":7.19,"c":7.31,"v":10200},{"d":"1982-01-06","o":7.25,"h":7.25,"l":6.88,"c":6.88,"v":11000},{"d":"1982-01-07","o":6.75,"h":6.75,"l":6.31,"c":6.38,"v":13600},{"d":"1982-01-08","o":6.44,"h":6.44,"l":6.44,"c":6.44,"v":1400},{"d":"1982-01-11","o":6.44,"h":6.5,"l":6.38,"c":6.38,"v":14200},{"d":"1982-01-12","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":6400},{"d":"1982-01-13","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":2800},{"d":"1982-01-14","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":1600},{"d":"1982-01-15","o":6.12,"h":6.19,"l":5.94,"c":6.19,"v":22400},{"d":"1982-01-18","o":6.19,"h":6.25,"l":5.94,"c":6.25,"v":13400},{"d":"1982-01-19","o":6.25,"h":6.25,"l":5.88,"c":6,"v":26800},{"d":"1982-01-20","o":6,"h":6,"l":5.88,"c":6,"v":12000},{"d":"1982-01-21","o":6,"h":6.12,"l":6,"c":6,"v":4400},{"d":"1982-01-22","o":5.94,"h":5.94,"l":5.75,"c":5.94,"v":30400},{"d":"1982-01-25","o":6,"h":6.06,"l":6,"c":6,"v":5000},{"d":"1982-01-26","o":6,"h":6,"l":5.75,"c":5.88,"v":40600},{"d":"1982-01-27","o":5.88,"h":6.44,"l":5.88,"c":6.38,"v":23400},{"d":"1982-01-28","o":6.5,"h":6.94,"l":6.5,"c":6.94,"v":23400},{"d":"1982-01-29","o":6.94,"h":7.06,"l":6.75,"c":6.88,"v":21800},{"d":"1982-02-01","o":6.75,"h":6.75,"l":6.38,"c":6.62,"v":6600},{"d":"1982-02-02","o":6.62,"h":6.62,"l":6.44,"c":6.62,"v":4800},{"d":"1982-02-03","o":6.56,"h":6.56,"l":6.5,"c":6.56,"v":4000},{"d":"1982-02-04","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":48600},{"d":"1982-02-05","o":6.25,"h":6.44,"l":6.19,"c":6.38,"v":9600},{"d":"1982-02-08","o":6.38,"h":6.62,"l":6.38,"c":6.44,"v":20200},{"d":"1982-02-09","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":25200},{"d":"1982-02-10","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":5000},{"d":"1982-02-11","o":6.25,"h":6.25,"l":6.06,"c":6.12,"v":3000},{"d":"1982-02-12","o":6.25,"h":6.31,"l":6.25,"c":6.31,"v":5600},{"d":"1982-02-16","o":6.31,"h":6.5,"l":6.25,"c":6.44,"v":17200},{"d":"1982-02-17","o":6.25,"h":6.25,"l":6.12,"c":6.19,"v":18800},{"d":"1982-02-18","o":6.19,"h":6.38,"l":6.06,"c":6.19,"v":20000},{"d":"1982-02-19","o":6.06,"h":6.06,"l":5.25,"c":5.38,"v":349800},{"d":"1982-02-22","o":5.38,"h":5.38,"l":3.88,"c":4.19,"v":188600},{"d":"1982-02-23","o":4.5,"h":5,"l":4.5,"c":5,"v":142200},{"d":"1982-02-24","o":5,"h":5.12,"l":5,"c":5,"v":49200},{"d":"1982-02-25","o":5,"h":5.12,"l":5,"c":5,"v":15400},{"d":"1982-02-26","o":4.88,"h":4.88,"l":4.69,"c":4.75,"v":25600},{"d":"1982-03-01","o":4.75,"h":4.94,"l":4.69,"c":4.88,"v":28600},{"d":"1982-03-02","o":5,"h":5.25,"l":5,"c":5.25,"v":48200},{"d":"1982-03-03","o":5.19,"h":5.19,"l":5,"c":5.19,"v":13200},{"d":"1982-03-04","o":5.19,"h":5.31,"l":5.06,"c":5.12,"v":6400},{"d":"1982-03-05","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":18400},{"d":"1982-03-08","o":5.12,"h":5.25,"l":4.88,"c":5,"v":14400},{"d":"1982-03-09","o":4.94,"h":4.94,"l":4.75,"c":4.88,"v":21800},{"d":"1982-03-10","o":4.88,"h":5.19,"l":4.81,"c":5.19,"v":15600},{"d":"1982-03-11","o":5.12,"h":5.12,"l":4.94,"c":4.94,"v":9400},{"d":"1982-03-12","o":4.94,"h":5,"l":4.88,"c":4.94,"v":6200},{"d":"1982-03-15","o":4.94,"h":4.94,"l":4.81,"c":4.81,"v":5600},{"d":"1982-03-16","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":3400},{"d":"1982-03-17","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":4000},{"d":"1982-03-18","o":4.81,"h":5.06,"l":4.81,"c":5.06,"v":9800},{"d":"1982-03-19","o":5.06,"h":5.12,"l":5,"c":5.12,"v":5200},{"d":"1982-03-22","o":5.12,"h":5.31,"l":5,"c":5.31,"v":12200},{"d":"1982-03-23","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":20600},{"d":"1982-03-24","o":5.75,"h":6.06,"l":5.75,"c":6,"v":25800},{"d":"1982-03-25","o":6,"h":6.06,"l":6,"c":6,"v":15000},{"d":"1982-03-26","o":6.06,"h":6.19,"l":6.06,"c":6.12,"v":9600},{"d":"1982-03-29","o":6.12,"h":6.31,"l":6.12,"c":6.31,"v":12000},{"d":"1982-03-30","o":6.31,"h":6.31,"l":6.25,"c":6.31,"v":5600},{"d":"1982-03-31","o":6.31,"h":6.31,"l":6.19,"c":6.25,"v":3000},{"d":"1982-04-01","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":4600},{"d":"1982-04-02","o":6.31,"h":6.38,"l":6.31,"c":6.38,"v":18800},{"d":"1982-04-05","o":6.38,"h":6.38,"l":6.31,"c":6.38,"v":5600},{"d":"1982-04-06","o":6.38,"h":6.38,"l":6.31,"c":6.31,"v":3600},{"d":"1982-04-07","o":6.31,"h":6.38,"l":6.31,"c":6.38,"v":47200},{"d":"1982-04-08","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":15000},{"d":"1982-04-12","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":15400},{"d":"1982-04-13","o":6.38,"h":6.69,"l":6.38,"c":6.69,"v":19400},{"d":"1982-04-14","o":6.69,"h":6.75,"l":6.56,"c":6.75,"v":5000},{"d":"1982-04-15","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":17200},{"d":"1982-04-16","o":6.62,"h":6.75,"l":6.5,"c":6.75,"v":9000},{"d":"1982-04-19","o":6.75,"h":6.75,"l":6.56,"c":6.56,"v":5800},{"d":"1982-04-20","o":6.69,"h":7,"l":6.69,"c":6.81,"v":135200},{"d":"1982-04-21","o":6.81,"h":6.88,"l":6.75,"c":6.88,"v":4800},{"d":"1982-04-22","o":6.88,"h":6.88,"l":6.38,"c":6.38,"v":67200},{"d":"1982-04-23","o":6.5,"h":6.56,"l":6.5,"c":6.56,"v":9800},{"d":"1982-04-26","o":6.56,"h":6.62,"l":6.5,"c":6.62,"v":10800},{"d":"1982-04-27","o":6.56,"h":6.56,"l":6.44,"c":6.44,"v":4600},{"d":"1982-04-28","o":6.31,"h":6.31,"l":6.19,"c":6.31,"v":5400},{"d":"1982-04-29","o":6.19,"h":6.19,"l":6,"c":6.06,"v":5800},{"d":"1982-04-30","o":6,"h":6,"l":5.88,"c":5.88,"v":4200},{"d":"1982-05-03","o":5.88,"h":5.94,"l":5.88,"c":5.88,"v":5800},{"d":"1982-05-04","o":5.94,"h":6.12,"l":5.94,"c":6,"v":20400},{"d":"1982-05-05","o":6.06,"h":6.19,"l":6.06,"c":6.19,"v":16000},{"d":"1982-05-06","o":6.25,"h":6.44,"l":6.25,"c":6.44,"v":11800},{"d":"1982-05-07","o":6.44,"h":6.44,"l":6.12,"c":6.19,"v":18400},{"d":"1982-05-10","o":6.19,"h":6.19,"l":5.88,"c":5.94,"v":10600},{"d":"1982-05-11","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":6000},{"d":"1982-05-12","o":5.94,"h":6.06,"l":5.94,"c":6.06,"v":7400},{"d":"1982-05-13","o":6.06,"h":6.06,"l":5.88,"c":5.94,"v":26000},{"d":"1982-05-14","o":5.94,"h":6.06,"l":5.88,"c":6,"v":13800},{"d":"1982-05-17","o":6,"h":6,"l":5.94,"c":5.94,"v":9800},{"d":"1982-05-18","o":5.94,"h":6,"l":5.94,"c":6,"v":10200},{"d":"1982-05-19","o":6,"h":6.06,"l":6,"c":6,"v":2400},{"d":"1982-05-20","o":6,"h":6.06,"l":5.94,"c":6,"v":12200},{"d":"1982-05-21","o":6,"h":6,"l":5.94,"c":6,"v":10800},{"d":"1982-05-24","o":6,"h":6,"l":5.94,"c":5.94,"v":15200},{"d":"1982-05-25","o":5.94,"h":6,"l":5.94,"c":5.94,"v":1200},{"d":"1982-05-26","o":5.94,"h":6,"l":5.94,"c":6,"v":6200},{"d":"1982-05-27","o":6,"h":6,"l":5.88,"c":6,"v":10800},{"d":"1982-05-28","o":6,"h":6,"l":5.88,"c":6,"v":14400},{"d":"1982-06-01","o":6,"h":6,"l":5.88,"c":5.88,"v":8400},{"d":"1982-06-02","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":200},{"d":"1982-06-03","o":5.88,"h":5.94,"l":5.88,"c":5.88,"v":5800},{"d":"1982-06-04","o":5.88,"h":5.88,"l":5.5,"c":5.5,"v":13600},{"d":"1982-06-07","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":12000},{"d":"1982-06-08","o":5.12,"h":5.12,"l":5,"c":5,"v":5200},{"d":"1982-06-09","o":5,"h":5,"l":4.81,"c":4.94,"v":7200},{"d":"1982-06-10","o":4.94,"h":4.94,"l":4.88,"c":4.88,"v":1800},{"d":"1982-06-11","o":4.94,"h":5.06,"l":4.94,"c":5.06,"v":4600},{"d":"1982-06-14","o":5.06,"h":5.06,"l":4.88,"c":4.88,"v":45400},{"d":"1982-06-15","o":4.88,"h":4.94,"l":4.69,"c":4.75,"v":9800},{"d":"1982-06-16","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":25600},{"d":"1982-06-17","o":4.88,"h":4.94,"l":4.81,"c":4.94,"v":1000},{"d":"1982-06-18","o":4.94,"h":4.94,"l":4.88,"c":4.88,"v":8200},{"d":"1982-06-21","o":4.88,"h":4.94,"l":4.75,"c":4.81,"v":5800},{"d":"1982-06-22","o":4.81,"h":5,"l":4.62,"c":5,"v":13000},{"d":"1982-06-23","o":5,"h":5,"l":4.94,"c":5,"v":43200},{"d":"1982-06-24","o":5,"h":5,"l":4.81,"c":4.88,"v":4200},{"d":"1982-06-25","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":400},{"d":"1982-06-28","o":4.88,"h":4.94,"l":4.88,"c":4.88,"v":1400},{"d":"1982-06-29","o":4.94,"h":5,"l":4.94,"c":5,"v":4400},{"d":"1982-06-30","o":5,"h":5.12,"l":5,"c":5,"v":25200},{"d":"1982-07-01","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":400},{"d":"1982-07-02","o":5.06,"h":5.12,"l":5,"c":5,"v":11800},{"d":"1982-07-06","o":5,"h":5.06,"l":5,"c":5,"v":2000},{"d":"1982-07-07","o":5.06,"h":5.12,"l":5.06,"c":5.12,"v":62200},{"d":"1982-07-08","o":5.06,"h":5.06,"l":4.94,"c":5,"v":3000},{"d":"1982-07-09","o":5,"h":5.12,"l":4.94,"c":4.94,"v":4000},{"d":"1982-07-12","o":4.94,"h":5,"l":4.62,"c":4.62,"v":14200},{"d":"1982-07-13","o":4.62,"h":4.88,"l":4.62,"c":4.88,"v":8400},{"d":"1982-07-14","o":4.88,"h":5,"l":4.88,"c":5,"v":8400},{"d":"1982-07-15","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":2000},{"d":"1982-07-16","o":5.06,"h":5.06,"l":5,"c":5,"v":9400},{"d":"1982-07-19","o":5.06,"h":5.19,"l":5.06,"c":5.19,"v":4400},{"d":"1982-07-20","o":5.19,"h":5.31,"l":5.12,"c":5.31,"v":4600},{"d":"1982-07-21","o":5.44,"h":5.5,"l":5.44,"c":5.5,"v":12000},{"d":"1982-07-22","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":4200},{"d":"1982-07-23","o":5.69,"h":5.69,"l":5.62,"c":5.69,"v":2200},{"d":"1982-07-26","o":5.69,"h":5.75,"l":5.69,"c":5.75,"v":35200},{"d":"1982-07-27","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":36400},{"d":"1982-07-28","o":5.62,"h":5.62,"l":5.56,"c":5.56,"v":5000},{"d":"1982-07-29","o":5.56,"h":5.62,"l":5.56,"c":5.56,"v":5200},{"d":"1982-07-30","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":5000},{"d":"1982-08-02","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":2800},{"d":"1982-08-03","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":15800},{"d":"1982-08-04","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":43600},{"d":"1982-08-05","o":5.75,"h":5.75,"l":5.44,"c":5.5,"v":46400},{"d":"1982-08-06","o":5.5,"h":5.5,"l":5.31,"c":5.44,"v":32800},{"d":"1982-08-09","o":5.38,"h":5.38,"l":5,"c":5.06,"v":7200},{"d":"1982-08-10","o":5.06,"h":5.19,"l":5,"c":5.12,"v":9200},{"d":"1982-08-11","o":5.12,"h":5.12,"l":4.88,"c":4.94,"v":4200},{"d":"1982-08-12","o":4.94,"h":4.94,"l":4.81,"c":4.94,"v":3000},{"d":"1982-08-13","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":24000},{"d":"1982-08-16","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":42000},{"d":"1982-08-17","o":4.88,"h":4.94,"l":4.69,"c":4.94,"v":12600},{"d":"1982-08-18","o":5.06,"h":5.25,"l":5.06,"c":5.12,"v":31200},{"d":"1982-08-19","o":5.12,"h":5.12,"l":5,"c":5,"v":32400},{"d":"1982-08-20","o":5,"h":5.19,"l":5,"c":5.19,"v":46400},{"d":"1982-08-23","o":5.19,"h":5.31,"l":5.12,"c":5.12,"v":6600},{"d":"1982-08-24","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":31600},{"d":"1982-08-25","o":5.25,"h":5.88,"l":5.25,"c":5.81,"v":71200},{"d":"1982-08-26","o":5.88,"h":6.25,"l":5.88,"c":6.19,"v":23200},{"d":"1982-08-27","o":6.19,"h":6.25,"l":6,"c":6.06,"v":22000},{"d":"1982-08-30","o":6.06,"h":6.06,"l":5.88,"c":6,"v":5200},{"d":"1982-08-31","o":6,"h":6.06,"l":6,"c":6,"v":30000},{"d":"1982-09-01","o":6.06,"h":6.19,"l":6.06,"c":6.19,"v":6000},{"d":"1982-09-02","o":6.19,"h":6.62,"l":6.19,"c":6.62,"v":24000},{"d":"1982-09-03","o":6.62,"h":7,"l":6.56,"c":6.94,"v":27400},{"d":"1982-09-07","o":6.94,"h":7.12,"l":6.88,"c":7.12,"v":25400},{"d":"1982-09-08","o":7.12,"h":7.31,"l":7.06,"c":7.31,"v":13200},{"d":"1982-09-09","o":7.31,"h":7.38,"l":7.25,"c":7.25,"v":43000},{"d":"1982-09-10","o":7.19,"h":7.19,"l":6.81,"c":6.88,"v":86000},{"d":"1982-09-13","o":6.75,"h":6.75,"l":6.38,"c":6.44,"v":15200},{"d":"1982-09-14","o":6.5,"h":6.69,"l":6.5,"c":6.69,"v":14200},{"d":"1982-09-15","o":6.75,"h":6.81,"l":6.75,"c":6.75,"v":7800},{"d":"1982-09-16","o":6.69,"h":6.69,"l":6.62,"c":6.69,"v":11200},{"d":"1982-09-17","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":7000},{"d":"1982-09-20","o":6.69,"h":6.75,"l":6.62,"c":6.75,"v":16800},{"d":"1982-09-21","o":6.69,"h":6.69,"l":6.56,"c":6.62,"v":12200},{"d":"1982-09-22","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":24200},{"d":"1982-09-23","o":6.5,"h":6.5,"l":6.31,"c":6.5,"v":47400},{"d":"1982-09-24","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":14000},{"d":"1982-09-27","o":6.62,"h":6.62,"l":6.44,"c":6.5,"v":11600},{"d":"1982-09-28","o":6.44,"h":6.44,"l":6.31,"c":6.31,"v":29000},{"d":"1982-09-29","o":6.25,"h":6.25,"l":6.06,"c":6.12,"v":22600},{"d":"1982-09-30","o":6.06,"h":6.06,"l":5.88,"c":5.88,"v":56400},{"d":"1982-10-01","o":5.88,"h":6,"l":5.81,"c":6,"v":12800},{"d":"1982-10-04","o":6,"h":6.06,"l":5.81,"c":6,"v":6000},{"d":"1982-10-05","o":6.06,"h":6.12,"l":6.06,"c":6.12,"v":4000},{"d":"1982-10-06","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":2400},{"d":"1982-10-07","o":6.38,"h":6.94,"l":6.38,"c":6.94,"v":32800},{"d":"1982-10-08","o":6.94,"h":6.94,"l":6.75,"c":6.75,"v":14400},{"d":"1982-10-11","o":6.88,"h":7.12,"l":6.88,"c":7.06,"v":12000},{"d":"1982-10-12","o":7.06,"h":7.31,"l":7.06,"c":7.12,"v":26200},{"d":"1982-10-13","o":7.12,"h":7.25,"l":7.06,"c":7.25,"v":15400},{"d":"1982-10-14","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":29200},{"d":"1982-10-15","o":7,"h":7,"l":6.81,"c":6.81,"v":25800},{"d":"1982-10-18","o":6.81,"h":6.81,"l":6.62,"c":6.62,"v":18600},{"d":"1982-10-19","o":6.62,"h":6.69,"l":6.56,"c":6.62,"v":12600},{"d":"1982-10-20","o":6.62,"h":6.62,"l":6.5,"c":6.56,"v":30400},{"d":"1982-10-21","o":6.56,"h":6.69,"l":6.5,"c":6.56,"v":24000},{"d":"1982-10-22","o":6.69,"h":6.94,"l":6.69,"c":6.94,"v":18400},{"d":"1982-10-25","o":6.94,"h":7,"l":6.88,"c":6.94,"v":126800},{"d":"1982-10-26","o":6.94,"h":6.94,"l":6.69,"c":6.81,"v":38000},{"d":"1982-10-27","o":6.81,"h":6.88,"l":6.56,"c":6.75,"v":13400},{"d":"1982-10-28","o":6.75,"h":6.75,"l":6.62,"c":6.69,"v":3400},{"d":"1982-10-29","o":6.75,"h":7,"l":6.75,"c":6.94,"v":92000},{"d":"1982-11-01","o":6.94,"h":7,"l":6.81,"c":6.81,"v":5400},{"d":"1982-11-02","o":6.81,"h":7,"l":6.75,"c":7,"v":43800},{"d":"1982-11-03","o":7,"h":7.06,"l":6.94,"c":7,"v":38200},{"d":"1982-11-04","o":7,"h":7.25,"l":7,"c":7.06,"v":20800},{"d":"1982-11-05","o":7.06,"h":7.06,"l":6.5,"c":6.69,"v":251200},{"d":"1982-11-08","o":6.69,"h":6.75,"l":6.69,"c":6.75,"v":5800},{"d":"1982-11-09","o":6.75,"h":6.88,"l":6.69,"c":6.81,"v":14000},{"d":"1982-11-10","o":6.94,"h":7.12,"l":6.94,"c":7,"v":33800},{"d":"1982-11-11","o":7,"h":7.06,"l":6.88,"c":7,"v":9800},{"d":"1982-11-12","o":7,"h":7.19,"l":7,"c":7.06,"v":13400},{"d":"1982-11-15","o":7.06,"h":7.19,"l":7,"c":7.12,"v":12800},{"d":"1982-11-16","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":26800},{"d":"1982-11-17","o":6.88,"h":7,"l":6.88,"c":6.88,"v":28000},{"d":"1982-11-18","o":6.88,"h":7,"l":6.75,"c":6.75,"v":10000},{"d":"1982-11-19","o":6.81,"h":7.06,"l":6.81,"c":7,"v":14200},{"d":"1982-11-22","o":7,"h":7.25,"l":6.88,"c":7.25,"v":20200},{"d":"1982-11-23","o":7.19,"h":7.19,"l":6.88,"c":6.88,"v":20200},{"d":"1982-11-24","o":6.81,"h":6.81,"l":6.75,"c":6.75,"v":9400},{"d":"1982-11-26","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":200},{"d":"1982-11-29","o":6.81,"h":6.94,"l":6.75,"c":6.94,"v":11600},{"d":"1982-11-30","o":6.94,"h":7.31,"l":6.94,"c":7.31,"v":13200},{"d":"1982-12-01","o":7.5,"h":7.81,"l":7.5,"c":7.75,"v":66800},{"d":"1982-12-02","o":7.88,"h":8.62,"l":7.88,"c":8.44,"v":48200},{"d":"1982-12-03","o":8.5,"h":9,"l":8.5,"c":9,"v":79000},{"d":"1982-12-06","o":9,"h":9,"l":8.62,"c":8.69,"v":11200},{"d":"1982-12-07","o":8.69,"h":8.69,"l":8.38,"c":8.38,"v":11800},{"d":"1982-12-08","o":8.38,"h":8.44,"l":8.31,"c":8.38,"v":7200},{"d":"1982-12-09","o":8.25,"h":8.25,"l":8.19,"c":8.19,"v":13800},{"d":"1982-12-10","o":8.19,"h":8.19,"l":8.12,"c":8.12,"v":11600},{"d":"1982-12-13","o":8.12,"h":8.19,"l":8.12,"c":8.12,"v":2600},{"d":"1982-12-14","o":8.19,"h":8.31,"l":8.19,"c":8.19,"v":4600},{"d":"1982-12-15","o":8.19,"h":8.19,"l":8.06,"c":8.06,"v":21200},{"d":"1982-12-16","o":8,"h":8,"l":7.94,"c":7.94,"v":6000},{"d":"1982-12-17","o":7.94,"h":8.12,"l":7.88,"c":8.06,"v":3200},{"d":"1982-12-20","o":8.06,"h":8.12,"l":8.06,"c":8.06,"v":4000},{"d":"1982-12-21","o":8.06,"h":8.12,"l":8.06,"c":8.06,"v":2000},{"d":"1982-12-22","o":8.19,"h":8.5,"l":8.19,"c":8.5,"v":41400},{"d":"1982-12-23","o":8.5,"h":8.69,"l":8.5,"c":8.56,"v":7400},{"d":"1982-12-27","o":8.5,"h":8.5,"l":8.44,"c":8.44,"v":2400},{"d":"1982-12-28","o":8.44,"h":8.56,"l":8.38,"c":8.38,"v":6200},{"d":"1982-12-29","o":8.38,"h":8.44,"l":8.31,"c":8.38,"v":5800},{"d":"1982-12-30","o":8.44,"h":8.94,"l":8.44,"c":8.94,"v":26000},{"d":"1982-12-31","o":8.94,"h":9.62,"l":8.88,"c":9.62,"v":54000},{"d":"1983-01-03","o":9.38,"h":9.38,"l":9,"c":9.06,"v":25800},{"d":"1983-01-04","o":9,"h":9,"l":9,"c":9,"v":18000},{"d":"1983-01-05","o":9,"h":9.06,"l":9,"c":9.06,"v":31400},{"d":"1983-01-06","o":9.06,"h":9.12,"l":9,"c":9,"v":36600},{"d":"1983-01-07","o":9,"h":9.25,"l":9,"c":9.19,"v":26400},{"d":"1983-01-10","o":9.19,"h":9.25,"l":8.88,"c":9,"v":19600},{"d":"1983-01-11","o":9,"h":9,"l":8.75,"c":8.75,"v":50600},{"d":"1983-01-12","o":8.75,"h":8.81,"l":8.75,"c":8.75,"v":11000},{"d":"1983-01-13","o":8.75,"h":8.75,"l":8.69,"c":8.69,"v":7000},{"d":"1983-01-14","o":8.69,"h":8.88,"l":8.62,"c":8.88,"v":10400},{"d":"1983-01-17","o":8.94,"h":9.31,"l":8.94,"c":9.25,"v":63800},{"d":"1983-01-18","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":14600},{"d":"1983-01-19","o":9.12,"h":9.31,"l":9.06,"c":9.06,"v":27600},{"d":"1983-01-20","o":9.06,"h":9.12,"l":8.94,"c":8.94,"v":6200},{"d":"1983-01-21","o":8.94,"h":9,"l":8.75,"c":8.81,"v":15200},{"d":"1983-01-24","o":8.81,"h":8.94,"l":8.44,"c":8.5,"v":13800},{"d":"1983-01-25","o":8.5,"h":8.5,"l":8.44,"c":8.5,"v":5000},{"d":"1983-01-26","o":8.44,"h":8.44,"l":8.12,"c":8.25,"v":10200},{"d":"1983-01-27","o":8.25,"h":8.25,"l":8.06,"c":8.12,"v":3200},{"d":"1983-01-28","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":5200},{"d":"1983-01-31","o":8.12,"h":8.25,"l":8.06,"c":8.06,"v":4200},{"d":"1983-02-01","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":1200},{"d":"1983-02-02","o":8,"h":8,"l":7.88,"c":7.94,"v":7400},{"d":"1983-02-03","o":7.94,"h":7.94,"l":7.88,"c":7.94,"v":3000},{"d":"1983-02-04","o":7.94,"h":7.94,"l":7.75,"c":7.81,"v":10400},{"d":"1983-02-07","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":7000},{"d":"1983-02-08","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"1983-02-09","o":8.25,"h":8.75,"l":8.25,"c":8.75,"v":12200},{"d":"1983-02-10","o":8.75,"h":9.44,"l":8.75,"c":9.31,"v":28200},{"d":"1983-02-11","o":9.31,"h":9.62,"l":9.19,"c":9.31,"v":20800},{"d":"1983-02-14","o":9.31,"h":9.31,"l":9.19,"c":9.25,"v":7600},{"d":"1983-02-15","o":9.31,"h":9.56,"l":9.31,"c":9.5,"v":4000},{"d":"1983-02-16","o":9.5,"h":9.88,"l":9.5,"c":9.81,"v":15200},{"d":"1983-02-17","o":9.81,"h":9.81,"l":9.62,"c":9.69,"v":9200},{"d":"1983-02-18","o":9.62,"h":9.62,"l":9.44,"c":9.56,"v":11800},{"d":"1983-02-22","o":9.56,"h":9.56,"l":9.44,"c":9.44,"v":5600},{"d":"1983-02-23","o":9.44,"h":9.5,"l":9.44,"c":9.44,"v":9000},{"d":"1983-02-24","o":9.44,"h":9.75,"l":9.38,"c":9.38,"v":25400},{"d":"1983-02-25","o":9.38,"h":9.69,"l":9.38,"c":9.69,"v":16400},{"d":"1983-02-28","o":9.69,"h":9.69,"l":9.56,"c":9.62,"v":32800},{"d":"1983-03-01","o":9.62,"h":10.06,"l":9.62,"c":9.94,"v":24000},{"d":"1983-03-02","o":10.12,"h":10.44,"l":10.12,"c":10.38,"v":26800},{"d":"1983-03-03","o":10.38,"h":10.5,"l":10.31,"c":10.44,"v":28000},{"d":"1983-03-04","o":10.44,"h":10.44,"l":10,"c":10.19,"v":12200},{"d":"1983-03-07","o":10.19,"h":10.38,"l":10.19,"c":10.38,"v":10000},{"d":"1983-03-08","o":10.38,"h":10.38,"l":10.12,"c":10.12,"v":5600},{"d":"1983-03-09","o":10.06,"h":10.06,"l":9.25,"c":9.5,"v":27200},{"d":"1983-03-10","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":9600},{"d":"1983-03-11","o":9.62,"h":9.62,"l":9.25,"c":9.38,"v":51800},{"d":"1983-03-14","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":3200},{"d":"1983-03-15","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":4400},{"d":"1983-03-16","o":9.44,"h":10.12,"l":9.44,"c":10.06,"v":63400},{"d":"1983-03-17","o":10.19,"h":10.5,"l":10.19,"c":10.31,"v":48600},{"d":"1983-03-18","o":10.31,"h":10.5,"l":10.31,"c":10.38,"v":23800},{"d":"1983-03-21","o":10.25,"h":10.25,"l":10.19,"c":10.19,"v":3000},{"d":"1983-03-22","o":10.19,"h":10.69,"l":10.12,"c":10.62,"v":37000},{"d":"1983-03-23","o":10.62,"h":11.06,"l":10.56,"c":11.06,"v":78000},{"d":"1983-03-24","o":11.12,"h":11.25,"l":11.12,"c":11.25,"v":23400},{"d":"1983-03-25","o":11.38,"h":11.75,"l":11.38,"c":11.5,"v":31200},{"d":"1983-03-28","o":11.5,"h":11.56,"l":11.31,"c":11.31,"v":6400},{"d":"1983-03-29","o":11.31,"h":11.5,"l":11.31,"c":11.38,"v":8000},{"d":"1983-03-30","o":11.38,"h":11.44,"l":11.31,"c":11.38,"v":25200},{"d":"1983-03-31","o":11.38,"h":11.38,"l":11.19,"c":11.19,"v":7400},{"d":"1983-04-04","o":11.12,"h":11.12,"l":10.81,"c":10.88,"v":286600},{"d":"1983-04-05","o":10.88,"h":11.12,"l":10.62,"c":10.62,"v":126000},{"d":"1983-04-06","o":10.62,"h":10.62,"l":10.19,"c":10.62,"v":69000},{"d":"1983-04-07","o":10.62,"h":10.75,"l":10.44,"c":10.62,"v":160600},{"d":"1983-04-08","o":10.62,"h":10.75,"l":10.5,"c":10.75,"v":73200},{"d":"1983-04-11","o":10.75,"h":10.88,"l":10.69,"c":10.75,"v":85800},{"d":"1983-04-12","o":10.75,"h":10.88,"l":10.44,"c":10.44,"v":61000},{"d":"1983-04-13","o":10.5,"h":11.19,"l":10.5,"c":11.19,"v":109400},{"d":"1983-04-14","o":11.19,"h":11.38,"l":11.19,"c":11.25,"v":73600},{"d":"1983-04-15","o":11.25,"h":11.56,"l":11.25,"c":11.44,"v":73200},{"d":"1983-04-18","o":11.44,"h":11.56,"l":11.38,"c":11.38,"v":65600},{"d":"1983-04-19","o":11.38,"h":11.44,"l":11.31,"c":11.44,"v":93000},{"d":"1983-04-20","o":11.44,"h":11.94,"l":11.38,"c":11.88,"v":84200},{"d":"1983-04-21","o":12,"h":12.38,"l":12,"c":12.06,"v":87800},{"d":"1983-04-22","o":12.06,"h":12.31,"l":11.94,"c":12.31,"v":20600},{"d":"1983-04-25","o":12.31,"h":12.31,"l":12,"c":12,"v":15600},{"d":"1983-04-26","o":12,"h":12,"l":11.88,"c":11.88,"v":6000},{"d":"1983-04-27","o":11.94,"h":12.19,"l":11.94,"c":12.06,"v":14400},{"d":"1983-04-28","o":12.06,"h":12.25,"l":11.94,"c":12,"v":75200},{"d":"1983-04-29","o":11.94,"h":11.94,"l":11.44,"c":11.5,"v":31200},{"d":"1983-05-02","o":11.62,"h":11.75,"l":11.62,"c":11.75,"v":35800},{"d":"1983-05-03","o":11.75,"h":11.81,"l":11.75,"c":11.75,"v":31000},{"d":"1983-05-04","o":11.75,"h":12,"l":11.75,"c":12,"v":21200},{"d":"1983-05-05","o":12.38,"h":12.62,"l":12.38,"c":12.62,"v":43600},{"d":"1983-05-06","o":12.62,"h":13.62,"l":12.62,"c":13.44,"v":32000},{"d":"1983-05-09","o":13.44,"h":13.88,"l":13.44,"c":13.81,"v":16200},{"d":"1983-05-10","o":13.81,"h":14.44,"l":13.81,"c":14.44,"v":20200},{"d":"1983-05-11","o":14.44,"h":14.5,"l":13.94,"c":13.94,"v":55800},{"d":"1983-05-12","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":8200},{"d":"1983-05-13","o":13.81,"h":13.81,"l":13.69,"c":13.75,"v":8600},{"d":"1983-05-16","o":13.56,"h":13.56,"l":13.38,"c":13.38,"v":23400},{"d":"1983-05-17","o":13.38,"h":13.44,"l":13.19,"c":13.19,"v":20800},{"d":"1983-05-18","o":13.19,"h":13.38,"l":13.12,"c":13.19,"v":43600},{"d":"1983-05-19","o":13.19,"h":13.19,"l":12.94,"c":12.94,"v":26200},{"d":"1983-05-20","o":12.88,"h":12.88,"l":12.56,"c":12.56,"v":18800},{"d":"1983-05-23","o":12.5,"h":12.5,"l":12.25,"c":12.38,"v":30600},{"d":"1983-05-24","o":12.38,"h":13.62,"l":12.38,"c":13.5,"v":97800},{"d":"1983-05-25","o":13.5,"h":13.62,"l":13.44,"c":13.5,"v":55600},{"d":"1983-05-26","o":13.5,"h":13.5,"l":13.31,"c":13.44,"v":17000},{"d":"1983-05-27","o":13.44,"h":13.75,"l":13.44,"c":13.69,"v":50000},{"d":"1983-05-31","o":13.5,"h":13.5,"l":13.06,"c":13.19,"v":14600},{"d":"1983-06-01","o":13.19,"h":13.31,"l":13.06,"c":13.12,"v":7600},{"d":"1983-06-02","o":13.12,"h":13.25,"l":13.12,"c":13.25,"v":13000},{"d":"1983-06-03","o":13.25,"h":13.69,"l":13.25,"c":13.56,"v":39600},{"d":"1983-06-06","o":13.56,"h":14.31,"l":13.5,"c":14.31,"v":62000},{"d":"1983-06-07","o":14.5,"h":14.88,"l":14.5,"c":14.75,"v":18200},{"d":"1983-06-08","o":14.75,"h":14.75,"l":14.38,"c":14.38,"v":33400},{"d":"1983-06-09","o":14.38,"h":14.38,"l":13.94,"c":14,"v":6200},{"d":"1983-06-10","o":14,"h":14.5,"l":14,"c":14.5,"v":15800},{"d":"1983-06-13","o":14.5,"h":14.75,"l":14.5,"c":14.75,"v":18800},{"d":"1983-06-14","o":14.75,"h":15.88,"l":14.69,"c":15.88,"v":74400},{"d":"1983-06-15","o":15.88,"h":16.12,"l":15.5,"c":15.5,"v":48400},{"d":"1983-06-16","o":15.69,"h":15.88,"l":15.69,"c":15.75,"v":64200},{"d":"1983-06-17","o":15.75,"h":15.88,"l":15.69,"c":15.88,"v":23400},{"d":"1983-06-20","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":7000},{"d":"1983-06-21","o":15.75,"h":16,"l":15.38,"c":16,"v":44400},{"d":"1983-06-22","o":16,"h":16.19,"l":15.75,"c":15.75,"v":32400},{"d":"1983-06-23","o":15.75,"h":16.06,"l":15.75,"c":16,"v":58600},{"d":"1983-06-24","o":16,"h":16.19,"l":16,"c":16.06,"v":13000},{"d":"1983-06-27","o":16.06,"h":16.19,"l":16,"c":16.06,"v":53200},{"d":"1983-06-28","o":16.12,"h":16.38,"l":16.12,"c":16.12,"v":43200},{"d":"1983-06-29","o":16.12,"h":16.12,"l":15.88,"c":16,"v":19200},{"d":"1983-06-30","o":16,"h":16.75,"l":15.94,"c":16.75,"v":22000},{"d":"1983-07-01","o":16.75,"h":16.75,"l":16.5,"c":16.75,"v":26600},{"d":"1983-07-05","o":16.75,"h":16.94,"l":16.62,"c":16.94,"v":34200},{"d":"1983-07-06","o":16.94,"h":17,"l":16.88,"c":17,"v":4400},{"d":"1983-07-07","o":17,"h":17,"l":16.75,"c":16.75,"v":32000},{"d":"1983-07-08","o":16.62,"h":16.62,"l":16.31,"c":16.31,"v":43600},{"d":"1983-07-11","o":16.31,"h":16.38,"l":16.25,"c":16.25,"v":13000},{"d":"1983-07-12","o":16.25,"h":16.44,"l":16.19,"c":16.19,"v":10800},{"d":"1983-07-13","o":16.19,"h":16.25,"l":15.88,"c":15.88,"v":47400},{"d":"1983-07-14","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":28800},{"d":"1983-07-15","o":15.62,"h":15.75,"l":15.5,"c":15.56,"v":23400},{"d":"1983-07-18","o":15.56,"h":15.56,"l":15.12,"c":15.25,"v":15600},{"d":"1983-07-19","o":15.25,"h":15.31,"l":15.06,"c":15.06,"v":49000},{"d":"1983-07-20","o":15.19,"h":15.38,"l":15.19,"c":15.25,"v":30000},{"d":"1983-07-21","o":15.5,"h":15.69,"l":15.5,"c":15.56,"v":18200},{"d":"1983-07-22","o":15.75,"h":15.88,"l":15.75,"c":15.88,"v":4600},{"d":"1983-07-25","o":16,"h":16.25,"l":16,"c":16.25,"v":5000},{"d":"1983-07-26","o":16.44,"h":16.69,"l":16.44,"c":16.56,"v":22600},{"d":"1983-07-27","o":16.56,"h":16.69,"l":16.38,"c":16.38,"v":26400},{"d":"1983-07-28","o":16.12,"h":16.12,"l":15.88,"c":15.88,"v":15000},{"d":"1983-07-29","o":15.69,"h":15.69,"l":15.5,"c":15.56,"v":11800},{"d":"1983-08-01","o":15.56,"h":15.56,"l":15.19,"c":15.19,"v":4400},{"d":"1983-08-02","o":15.06,"h":15.06,"l":14.88,"c":14.88,"v":36600},{"d":"1983-08-03","o":14.75,"h":14.75,"l":14.44,"c":14.5,"v":14600},{"d":"1983-08-04","o":14.62,"h":14.94,"l":14.62,"c":14.88,"v":65600},{"d":"1983-08-05","o":14.88,"h":15,"l":14.81,"c":14.81,"v":8200},{"d":"1983-08-08","o":14.81,"h":14.81,"l":14.75,"c":14.75,"v":3000},{"d":"1983-08-09","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":9200},{"d":"1983-08-10","o":14.56,"h":14.69,"l":14.56,"c":14.56,"v":14000},{"d":"1983-08-11","o":14.69,"h":14.94,"l":14.69,"c":14.94,"v":41000},{"d":"1983-08-12","o":14.81,"h":14.81,"l":14.69,"c":14.69,"v":4000},{"d":"1983-08-15","o":14.69,"h":14.88,"l":14.62,"c":14.62,"v":6800},{"d":"1983-08-16","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":10800},{"d":"1983-08-17","o":14.62,"h":14.69,"l":14.38,"c":14.44,"v":65000},{"d":"1983-08-18","o":14.44,"h":14.44,"l":14.12,"c":14.38,"v":44800},{"d":"1983-08-19","o":14.38,"h":14.38,"l":14.19,"c":14.19,"v":4200},{"d":"1983-08-22","o":14.06,"h":14.06,"l":13.94,"c":14,"v":8200},{"d":"1983-08-23","o":14,"h":14,"l":13.62,"c":13.62,"v":20000},{"d":"1983-08-24","o":13.62,"h":13.62,"l":13.25,"c":13.25,"v":11600},{"d":"1983-08-25","o":13.25,"h":13.25,"l":12.75,"c":12.75,"v":19200},{"d":"1983-08-26","o":12.75,"h":12.81,"l":12.56,"c":12.69,"v":2800},{"d":"1983-08-29","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":8400},{"d":"1983-08-30","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":1400},{"d":"1983-08-31","o":12.62,"h":13.31,"l":12.62,"c":13.31,"v":44200},{"d":"1983-09-01","o":13.44,"h":13.56,"l":13.44,"c":13.56,"v":11200},{"d":"1983-09-02","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":4000},{"d":"1983-09-06","o":13.5,"h":13.69,"l":13.5,"c":13.69,"v":4400},{"d":"1983-09-07","o":13.75,"h":14,"l":13.75,"c":14,"v":10000},{"d":"1983-09-08","o":14,"h":14,"l":13.94,"c":13.94,"v":2000},{"d":"1983-09-09","o":13.94,"h":14,"l":13.88,"c":14,"v":2400},{"d":"1983-09-12","o":14,"h":14.19,"l":14,"c":14.19,"v":2200},{"d":"1983-09-13","o":14.12,"h":14.12,"l":14,"c":14,"v":67200},{"d":"1983-09-14","o":14,"h":14,"l":14,"c":14,"v":10800},{"d":"1983-09-15","o":13.94,"h":13.94,"l":13.88,"c":13.94,"v":12400},{"d":"1983-09-16","o":13.94,"h":14,"l":13.94,"c":14,"v":4200},{"d":"1983-09-19","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1983-09-20","o":13.94,"h":13.94,"l":13.81,"c":13.81,"v":2400},{"d":"1983-09-21","o":13.75,"h":13.75,"l":13.56,"c":13.56,"v":17400},{"d":"1983-09-22","o":13.56,"h":13.81,"l":13.5,"c":13.81,"v":11400},{"d":"1983-09-23","o":13.81,"h":13.88,"l":13.69,"c":13.88,"v":7600},{"d":"1983-09-26","o":14,"h":14.75,"l":14,"c":14.69,"v":95400},{"d":"1983-09-27","o":14.69,"h":14.81,"l":14.38,"c":14.5,"v":31800},{"d":"1983-09-28","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":51000},{"d":"1983-09-29","o":14.56,"h":15.5,"l":14.56,"c":15.5,"v":14000},{"d":"1983-09-30","o":15.38,"h":15.38,"l":15.19,"c":15.25,"v":57200},{"d":"1983-10-03","o":15.12,"h":15.12,"l":14.94,"c":15,"v":62400},{"d":"1983-10-04","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":23400},{"d":"1983-10-05","o":15.12,"h":15.25,"l":14.94,"c":15.19,"v":93000},{"d":"1983-10-06","o":15.19,"h":15.25,"l":15.06,"c":15.25,"v":8400},{"d":"1983-10-07","o":15.38,"h":16,"l":15.38,"c":15.94,"v":36800},{"d":"1983-10-10","o":15.94,"h":16.06,"l":15.94,"c":16.06,"v":11200},{"d":"1983-10-11","o":16.06,"h":16.12,"l":16.06,"c":16.06,"v":12600},{"d":"1983-10-12","o":15.94,"h":15.94,"l":15.44,"c":15.5,"v":19800},{"d":"1983-10-13","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":2400},{"d":"1983-10-14","o":15.62,"h":15.62,"l":15.5,"c":15.62,"v":1200},{"d":"1983-10-17","o":15.69,"h":15.81,"l":15.69,"c":15.75,"v":6800},{"d":"1983-10-18","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":8200},{"d":"1983-10-19","o":15.75,"h":16.06,"l":15.75,"c":16,"v":14400},{"d":"1983-10-20","o":16,"h":16.06,"l":16,"c":16.06,"v":3000},{"d":"1983-10-21","o":16.06,"h":16.25,"l":16.06,"c":16.25,"v":31400},{"d":"1983-10-24","o":16.25,"h":16.44,"l":16,"c":16.31,"v":62200},{"d":"1983-10-25","o":16.31,"h":16.38,"l":16.19,"c":16.38,"v":13200},{"d":"1983-10-26","o":16.31,"h":16.31,"l":16.19,"c":16.19,"v":1400},{"d":"1983-10-27","o":16.06,"h":16.06,"l":15.94,"c":15.94,"v":1600},{"d":"1983-10-28","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":1000},{"d":"1983-10-31","o":15.62,"h":15.62,"l":15.44,"c":15.44,"v":2600},{"d":"1983-11-01","o":15.25,"h":15.25,"l":14.75,"c":14.88,"v":16000},{"d":"1983-11-02","o":14.88,"h":15,"l":14.75,"c":14.75,"v":14600},{"d":"1983-11-03","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":16800},{"d":"1983-11-04","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":2400},{"d":"1983-11-07","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":2200},{"d":"1983-11-08","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":1600},{"d":"1983-11-09","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":1000},{"d":"1983-11-10","o":14.12,"h":14.12,"l":14,"c":14.12,"v":6200},{"d":"1983-11-11","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":75800},{"d":"1983-11-14","o":14.56,"h":15.25,"l":14.56,"c":15.19,"v":25600},{"d":"1983-11-15","o":15.19,"h":15.25,"l":15,"c":15.25,"v":29000},{"d":"1983-11-16","o":15.25,"h":15.25,"l":15.12,"c":15.25,"v":3800},{"d":"1983-11-17","o":15.25,"h":15.25,"l":15.12,"c":15.25,"v":4200},{"d":"1983-11-18","o":15.25,"h":15.38,"l":15.25,"c":15.25,"v":8400},{"d":"1983-11-21","o":15.25,"h":15.25,"l":15.19,"c":15.25,"v":4600},{"d":"1983-11-22","o":15.25,"h":15.31,"l":15.19,"c":15.25,"v":23200},{"d":"1983-11-23","o":15.25,"h":15.31,"l":15.25,"c":15.31,"v":1400},{"d":"1983-11-25","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":2800},{"d":"1983-11-28","o":15.38,"h":15.38,"l":15.31,"c":15.31,"v":2800},{"d":"1983-11-29","o":15.38,"h":15.56,"l":15.38,"c":15.56,"v":23200},{"d":"1983-11-30","o":15.62,"h":15.69,"l":15.62,"c":15.62,"v":6600},{"d":"1983-12-01","o":15.75,"h":16.12,"l":15.75,"c":16.12,"v":16000},{"d":"1983-12-02","o":16.06,"h":16.06,"l":16,"c":16.06,"v":9200},{"d":"1983-12-05","o":16.06,"h":16.25,"l":16.06,"c":16.25,"v":13600},{"d":"1983-12-06","o":16.19,"h":16.19,"l":16.19,"c":16.19,"v":2600},{"d":"1983-12-07","o":16.19,"h":16.25,"l":16.19,"c":16.25,"v":25400},{"d":"1983-12-08","o":16.25,"h":16.38,"l":16,"c":16.06,"v":24400},{"d":"1983-12-09","o":16,"h":16,"l":15.75,"c":15.75,"v":2200},{"d":"1983-12-12","o":15.69,"h":15.69,"l":15.38,"c":15.38,"v":4600},{"d":"1983-12-13","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":200},{"d":"1983-12-14","o":15.31,"h":15.31,"l":15.31,"c":15.31,"v":1600},{"d":"1983-12-15","o":15.06,"h":15.06,"l":14.94,"c":14.94,"v":6200},{"d":"1983-12-16","o":14.94,"h":15,"l":14.75,"c":14.75,"v":18600},{"d":"1983-12-19","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":2400},{"d":"1983-12-20","o":14.88,"h":14.88,"l":14.5,"c":14.5,"v":4600},{"d":"1983-12-21","o":14.5,"h":14.56,"l":14,"c":14,"v":529400},{"d":"1983-12-22","o":14,"h":14.31,"l":14,"c":14.25,"v":47800},{"d":"1983-12-23","o":14.19,"h":14.19,"l":14,"c":14,"v":10000},{"d":"1983-12-27","o":14,"h":14,"l":14,"c":14,"v":9000},{"d":"1983-12-28","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":4800},{"d":"1983-12-29","o":13.88,"h":13.88,"l":13.62,"c":13.75,"v":10200},{"d":"1983-12-30","o":13.69,"h":13.69,"l":13.56,"c":13.62,"v":3200},{"d":"1984-01-03","o":13.62,"h":13.69,"l":13.5,"c":13.56,"v":2400},{"d":"1984-01-04","o":13.56,"h":13.56,"l":13.25,"c":13.38,"v":353800},{"d":"1984-01-05","o":13.5,"h":14.25,"l":13.5,"c":14.25,"v":267600},{"d":"1984-01-06","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":4400},{"d":"1984-01-09","o":14.25,"h":14.25,"l":14.12,"c":14.12,"v":3600},{"d":"1984-01-10","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":6600},{"d":"1984-01-11","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":4400},{"d":"1984-01-12","o":14.25,"h":14.56,"l":14.25,"c":14.56,"v":100800},{"d":"1984-01-13","o":14.5,"h":14.5,"l":14.31,"c":14.44,"v":57600},{"d":"1984-01-16","o":14.44,"h":14.56,"l":14.31,"c":14.38,"v":150800},{"d":"1984-01-17","o":14.44,"h":14.62,"l":14.44,"c":14.62,"v":9400},{"d":"1984-01-18","o":14.62,"h":14.69,"l":14.5,"c":14.5,"v":3400},{"d":"1984-01-19","o":14.5,"h":14.5,"l":14.44,"c":14.44,"v":2200},{"d":"1984-01-20","o":14.44,"h":14.44,"l":14.19,"c":14.19,"v":13400},{"d":"1984-01-23","o":14.19,"h":14.19,"l":14.12,"c":14.12,"v":1200},{"d":"1984-01-24","o":14.06,"h":14.06,"l":13.88,"c":13.88,"v":3000},{"d":"1984-01-25","o":13.81,"h":13.81,"l":13.5,"c":13.5,"v":5000},{"d":"1984-01-26","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":9200},{"d":"1984-01-27","o":13,"h":13,"l":12.5,"c":12.5,"v":6800},{"d":"1984-01-30","o":12.5,"h":12.56,"l":12.19,"c":12.19,"v":11800},{"d":"1984-01-31","o":12.06,"h":12.06,"l":11.75,"c":11.94,"v":28400},{"d":"1984-02-01","o":11.94,"h":12,"l":11.75,"c":11.75,"v":16800},{"d":"1984-02-02","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":12000},{"d":"1984-02-03","o":11.88,"h":12.06,"l":11.88,"c":11.94,"v":5000},{"d":"1984-02-06","o":11.94,"h":11.94,"l":11.62,"c":11.62,"v":25000},{"d":"1984-02-07","o":11.5,"h":11.5,"l":11.25,"c":11.5,"v":14000},{"d":"1984-02-08","o":11.5,"h":11.56,"l":11.5,"c":11.56,"v":6400},{"d":"1984-02-09","o":11.38,"h":11.38,"l":10.88,"c":11.06,"v":30600},{"d":"1984-02-10","o":11.06,"h":11.06,"l":10.81,"c":10.94,"v":11200},{"d":"1984-02-13","o":10.81,"h":10.81,"l":10.5,"c":10.5,"v":8400},{"d":"1984-02-14","o":10.5,"h":10.56,"l":10.38,"c":10.38,"v":9400},{"d":"1984-02-15","o":10.38,"h":10.69,"l":10.38,"c":10.56,"v":45200},{"d":"1984-02-16","o":10.69,"h":10.69,"l":10.69,"c":10.69,"v":6400},{"d":"1984-02-17","o":10.69,"h":10.69,"l":10.44,"c":10.44,"v":7000},{"d":"1984-02-21","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":6200},{"d":"1984-02-22","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":16000},{"d":"1984-02-23","o":10.5,"h":10.56,"l":10.5,"c":10.56,"v":400},{"d":"1984-02-24","o":10.69,"h":11,"l":10.69,"c":11,"v":14400},{"d":"1984-02-27","o":11.06,"h":11.38,"l":11.06,"c":11.12,"v":2400},{"d":"1984-02-28","o":11.12,"h":11.12,"l":10.88,"c":11,"v":13400},{"d":"1984-02-29","o":11,"h":11.12,"l":10.94,"c":10.94,"v":5000},{"d":"1984-03-01","o":10.94,"h":11,"l":10.88,"c":11,"v":30800},{"d":"1984-03-02","o":11,"h":11.19,"l":11,"c":11.19,"v":51400},{"d":"1984-03-05","o":11.25,"h":11.5,"l":11.25,"c":11.5,"v":13800},{"d":"1984-03-06","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":40200},{"d":"1984-03-07","o":11.12,"h":11.12,"l":10.5,"c":10.5,"v":10200},{"d":"1984-03-08","o":10.62,"h":10.88,"l":10.62,"c":10.81,"v":20400},{"d":"1984-03-09","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"1984-03-12","o":10.88,"h":11,"l":10.88,"c":11,"v":2400},{"d":"1984-03-13","o":11.12,"h":11.38,"l":11.12,"c":11.38,"v":5000},{"d":"1984-03-14","o":11.38,"h":11.62,"l":11.38,"c":11.62,"v":24400},{"d":"1984-03-15","o":11.62,"h":11.62,"l":11.62,"c":11.62,"v":14800},{"d":"1984-03-16","o":11.62,"h":12,"l":11.62,"c":11.94,"v":17600},{"d":"1984-03-19","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":6600},{"d":"1984-03-20","o":11.81,"h":11.88,"l":11.81,"c":11.88,"v":21000},{"d":"1984-03-21","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":1800},{"d":"1984-03-22","o":11.75,"h":11.81,"l":11.56,"c":11.56,"v":3400},{"d":"1984-03-23","o":11.56,"h":11.69,"l":11.56,"c":11.62,"v":6400},{"d":"1984-03-26","o":11.62,"h":11.62,"l":11.56,"c":11.62,"v":2200},{"d":"1984-03-27","o":11.62,"h":11.69,"l":11.56,"c":11.69,"v":4400},{"d":"1984-03-28","o":11.69,"h":11.69,"l":11.38,"c":11.38,"v":7800},{"d":"1984-03-29","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":2400},{"d":"1984-03-30","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":6600},{"d":"1984-04-02","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":25200},{"d":"1984-04-03","o":11.12,"h":11.12,"l":11.06,"c":11.06,"v":6200},{"d":"1984-04-04","o":11,"h":11,"l":11,"c":11,"v":2400},{"d":"1984-04-05","o":11,"h":11,"l":10.88,"c":11,"v":20200},{"d":"1984-04-06","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":12400},{"d":"1984-04-09","o":10.75,"h":11,"l":10.75,"c":11,"v":4400},{"d":"1984-04-10","o":11,"h":11.19,"l":10.94,"c":11.19,"v":21800},{"d":"1984-04-11","o":11.19,"h":11.19,"l":11,"c":11.06,"v":21800},{"d":"1984-04-12","o":11.06,"h":11.69,"l":10.94,"c":11.69,"v":58600},{"d":"1984-04-13","o":11.69,"h":12,"l":11.62,"c":11.88,"v":103000},{"d":"1984-04-16","o":11.88,"h":11.88,"l":11.75,"c":11.81,"v":11000},{"d":"1984-04-17","o":11.88,"h":12.25,"l":11.88,"c":12.12,"v":69600},{"d":"1984-04-18","o":12.25,"h":12.38,"l":12.25,"c":12.38,"v":13800},{"d":"1984-04-19","o":12.38,"h":12.5,"l":12.25,"c":12.5,"v":9200},{"d":"1984-04-23","o":12.5,"h":12.62,"l":12.12,"c":12.12,"v":8800},{"d":"1984-04-24","o":12.12,"h":12.25,"l":12.06,"c":12.06,"v":23400},{"d":"1984-04-25","o":12.06,"h":12.12,"l":12,"c":12.06,"v":24000},{"d":"1984-04-26","o":12.06,"h":12.62,"l":12.06,"c":12.38,"v":192200},{"d":"1984-04-27","o":12.38,"h":12.56,"l":12.38,"c":12.56,"v":163000},{"d":"1984-04-30","o":12.56,"h":12.56,"l":12.31,"c":12.31,"v":32200},{"d":"1984-05-01","o":12.44,"h":12.62,"l":12.44,"c":12.5,"v":22400},{"d":"1984-05-02","o":12.62,"h":13.06,"l":12.62,"c":13.06,"v":57600},{"d":"1984-05-03","o":13.06,"h":13.25,"l":12.94,"c":13,"v":10200},{"d":"1984-05-04","o":13,"h":13.12,"l":12.88,"c":12.88,"v":29200},{"d":"1984-05-07","o":12.88,"h":12.94,"l":12.81,"c":12.81,"v":29000},{"d":"1984-05-08","o":12.94,"h":13.12,"l":12.94,"c":13,"v":80600},{"d":"1984-05-09","o":13,"h":13.12,"l":12.94,"c":12.94,"v":40800},{"d":"1984-05-10","o":12.94,"h":13,"l":12.81,"c":12.81,"v":21000},{"d":"1984-05-11","o":12.75,"h":12.75,"l":12.44,"c":12.75,"v":23600},{"d":"1984-05-14","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"1984-05-15","o":12.75,"h":12.75,"l":12.44,"c":12.5,"v":11800},{"d":"1984-05-16","o":12.5,"h":12.5,"l":12.38,"c":12.44,"v":1800},{"d":"1984-05-17","o":12.44,"h":12.44,"l":12.19,"c":12.19,"v":6800},{"d":"1984-05-18","o":12.12,"h":12.12,"l":11.88,"c":11.88,"v":10800},{"d":"1984-05-21","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":5200},{"d":"1984-05-22","o":11.38,"h":11.38,"l":11,"c":11,"v":4400},{"d":"1984-05-23","o":10.88,"h":10.88,"l":10.5,"c":10.5,"v":70000},{"d":"1984-05-24","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":30000},{"d":"1984-05-25","o":10.38,"h":10.62,"l":10.19,"c":10.44,"v":24600},{"d":"1984-05-29","o":10.44,"h":10.56,"l":10.44,"c":10.44,"v":12800},{"d":"1984-05-30","o":10.31,"h":10.31,"l":10.12,"c":10.31,"v":24800},{"d":"1984-05-31","o":10.25,"h":10.25,"l":10,"c":10.12,"v":10800},{"d":"1984-06-01","o":10.12,"h":10.44,"l":9.88,"c":10.44,"v":52800},{"d":"1984-06-04","o":10.62,"h":11,"l":10.62,"c":11,"v":11400},{"d":"1984-06-05","o":11,"h":11.25,"l":10.94,"c":11.25,"v":4400},{"d":"1984-06-06","o":11.12,"h":11.12,"l":11,"c":11.12,"v":4400},{"d":"1984-06-07","o":11.12,"h":11.19,"l":11.06,"c":11.19,"v":15800},{"d":"1984-06-08","o":11.06,"h":11.06,"l":11,"c":11,"v":1200},{"d":"1984-06-11","o":11,"h":11,"l":10.56,"c":10.56,"v":11600},{"d":"1984-06-12","o":10.56,"h":10.69,"l":10.44,"c":10.5,"v":7600},{"d":"1984-06-13","o":10.5,"h":10.62,"l":10.31,"c":10.31,"v":8400},{"d":"1984-06-14","o":10.19,"h":10.19,"l":10,"c":10,"v":37400},{"d":"1984-06-15","o":10,"h":10,"l":9.88,"c":9.94,"v":30400},{"d":"1984-06-18","o":9.94,"h":9.94,"l":9.44,"c":9.62,"v":36600},{"d":"1984-06-19","o":9.75,"h":10.19,"l":9.75,"c":10.19,"v":14200},{"d":"1984-06-20","o":10.19,"h":10.19,"l":9.88,"c":10.19,"v":13400},{"d":"1984-06-21","o":10.31,"h":10.69,"l":10.31,"c":10.69,"v":30800},{"d":"1984-06-22","o":10.88,"h":11.38,"l":10.88,"c":11.19,"v":25600},{"d":"1984-06-25","o":11.19,"h":11.38,"l":10.88,"c":10.88,"v":21600},{"d":"1984-06-26","o":10.88,"h":11,"l":10.81,"c":10.81,"v":139600},{"d":"1984-06-27","o":10.75,"h":10.75,"l":10.25,"c":10.25,"v":27600},{"d":"1984-06-28","o":10.25,"h":10.44,"l":10.25,"c":10.44,"v":31400},{"d":"1984-06-29","o":10.5,"h":10.81,"l":10.5,"c":10.75,"v":29600},{"d":"1984-07-02","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":21800},{"d":"1984-07-03","o":10.88,"h":11,"l":10.88,"c":11,"v":20000},{"d":"1984-07-05","o":11,"h":11,"l":10.88,"c":10.88,"v":6200},{"d":"1984-07-06","o":10.75,"h":10.75,"l":10.5,"c":10.5,"v":5200},{"d":"1984-07-09","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":3800},{"d":"1984-07-10","o":10.38,"h":10.5,"l":10.38,"c":10.44,"v":16200},{"d":"1984-07-11","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":20000},{"d":"1984-07-12","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":8200},{"d":"1984-07-13","o":10.25,"h":10.25,"l":9.88,"c":9.88,"v":120000},{"d":"1984-07-16","o":9.88,"h":9.88,"l":9.81,"c":9.88,"v":8600},{"d":"1984-07-17","o":10,"h":10,"l":10,"c":10,"v":13800},{"d":"1984-07-18","o":9.94,"h":9.94,"l":9.88,"c":9.88,"v":1000},{"d":"1984-07-19","o":9.88,"h":9.88,"l":9.62,"c":9.69,"v":8200},{"d":"1984-07-20","o":9.69,"h":9.69,"l":9.31,"c":9.44,"v":14000},{"d":"1984-07-23","o":9.44,"h":9.44,"l":9.12,"c":9.12,"v":8200},{"d":"1984-07-24","o":9.25,"h":9.38,"l":9.19,"c":9.19,"v":5000},{"d":"1984-07-25","o":9,"h":9.19,"l":9,"c":9.19,"v":14000},{"d":"1984-07-26","o":9.25,"h":9.69,"l":9.19,"c":9.62,"v":44200},{"d":"1984-07-27","o":9.75,"h":10.5,"l":9.75,"c":10.5,"v":59800},{"d":"1984-07-30","o":10.69,"h":10.69,"l":10.31,"c":10.31,"v":23400},{"d":"1984-07-31","o":10.31,"h":10.31,"l":9.94,"c":9.94,"v":16000},{"d":"1984-08-01","o":9.94,"h":10.94,"l":9.94,"c":10.88,"v":71000},{"d":"1984-08-02","o":11.06,"h":11.19,"l":10.94,"c":11.12,"v":102800},{"d":"1984-08-03","o":11.38,"h":12,"l":11.38,"c":11.81,"v":124200},{"d":"1984-08-06","o":12.31,"h":12.5,"l":12,"c":12,"v":83200},{"d":"1984-08-07","o":12,"h":12,"l":11.75,"c":11.75,"v":24800},{"d":"1984-08-08","o":11.69,"h":11.81,"l":11.31,"c":11.31,"v":11200},{"d":"1984-08-09","o":11.31,"h":12.06,"l":11.31,"c":12.06,"v":72800},{"d":"1984-08-10","o":12.25,"h":12.62,"l":12.25,"c":12.5,"v":76200},{"d":"1984-08-13","o":12.44,"h":12.44,"l":12.19,"c":12.38,"v":15000},{"d":"1984-08-14","o":12.38,"h":12.38,"l":12.12,"c":12.12,"v":6600},{"d":"1984-08-15","o":12.06,"h":12.06,"l":11.88,"c":11.94,"v":19800},{"d":"1984-08-16","o":11.81,"h":11.94,"l":11.81,"c":11.94,"v":1200},{"d":"1984-08-17","o":11.81,"h":11.81,"l":11.62,"c":11.62,"v":5200},{"d":"1984-08-20","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":143000},{"d":"1984-08-21","o":11.62,"h":11.94,"l":11.62,"c":11.88,"v":46600},{"d":"1984-08-22","o":12,"h":12.25,"l":12,"c":12.12,"v":20600},{"d":"1984-08-23","o":12.06,"h":12.12,"l":11.81,"c":11.81,"v":27000},{"d":"1984-08-24","o":11.75,"h":11.75,"l":11.56,"c":11.56,"v":112600},{"d":"1984-08-27","o":11.5,"h":11.5,"l":11.44,"c":11.44,"v":12600},{"d":"1984-08-28","o":11.44,"h":11.5,"l":11.44,"c":11.5,"v":400},{"d":"1984-08-29","o":11.56,"h":11.75,"l":11.56,"c":11.75,"v":2800},{"d":"1984-08-30","o":11.75,"h":11.75,"l":11.62,"c":11.69,"v":9600},{"d":"1984-08-31","o":11.69,"h":11.69,"l":11.5,"c":11.5,"v":6000},{"d":"1984-09-04","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":19200},{"d":"1984-09-05","o":11.25,"h":11.25,"l":11.12,"c":11.19,"v":16800},{"d":"1984-09-06","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":109200},{"d":"1984-09-07","o":11.25,"h":11.25,"l":10.88,"c":11.06,"v":12000},{"d":"1984-09-10","o":11,"h":11,"l":10.81,"c":10.81,"v":2600},{"d":"1984-09-11","o":10.94,"h":11.19,"l":10.88,"c":11.06,"v":13400},{"d":"1984-09-12","o":11.06,"h":11.06,"l":11,"c":11,"v":16400},{"d":"1984-09-13","o":11,"h":11.12,"l":11,"c":11,"v":25800},{"d":"1984-09-14","o":11.12,"h":11.5,"l":11.12,"c":11.44,"v":20200},{"d":"1984-09-17","o":11.5,"h":11.5,"l":11.19,"c":11.19,"v":5800},{"d":"1984-09-18","o":11.06,"h":11.06,"l":10.06,"c":10.25,"v":33600},{"d":"1984-09-19","o":10.12,"h":10.12,"l":9.94,"c":9.94,"v":29200},{"d":"1984-09-20","o":9.88,"h":9.94,"l":9.88,"c":9.94,"v":15400},{"d":"1984-09-21","o":9.88,"h":9.88,"l":9.81,"c":9.88,"v":8600},{"d":"1984-09-24","o":9.75,"h":9.81,"l":9.75,"c":9.75,"v":4000},{"d":"1984-09-25","o":9.62,"h":9.62,"l":9,"c":9.25,"v":29000},{"d":"1984-09-26","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":41200},{"d":"1984-09-27","o":9.5,"h":9.56,"l":9.31,"c":9.31,"v":20800},{"d":"1984-09-28","o":9.38,"h":9.62,"l":9.38,"c":9.62,"v":5400},{"d":"1984-10-01","o":9.75,"h":9.75,"l":9.38,"c":9.38,"v":4600},{"d":"1984-10-02","o":9.44,"h":9.56,"l":9.31,"c":9.56,"v":8000},{"d":"1984-10-03","o":9.38,"h":9.38,"l":9.19,"c":9.19,"v":45800},{"d":"1984-10-04","o":9.25,"h":9.31,"l":9.12,"c":9.25,"v":5200},{"d":"1984-10-05","o":9.31,"h":9.44,"l":9.19,"c":9.44,"v":5200},{"d":"1984-10-08","o":9.38,"h":9.44,"l":9.31,"c":9.44,"v":1600},{"d":"1984-10-09","o":9.25,"h":9.31,"l":9.19,"c":9.19,"v":6400},{"d":"1984-10-10","o":9.06,"h":9.19,"l":9,"c":9,"v":5000},{"d":"1984-10-11","o":9.06,"h":9.06,"l":8.94,"c":9.06,"v":12000},{"d":"1984-10-12","o":8.88,"h":8.88,"l":8.44,"c":8.62,"v":16600},{"d":"1984-10-15","o":8.69,"h":8.81,"l":8.5,"c":8.62,"v":21200},{"d":"1984-10-16","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":22800},{"d":"1984-10-17","o":8.62,"h":8.62,"l":8.25,"c":8.31,"v":41200},{"d":"1984-10-18","o":8.44,"h":8.69,"l":8.25,"c":8.69,"v":18000},{"d":"1984-10-19","o":8.88,"h":8.88,"l":8.25,"c":8.38,"v":48200},{"d":"1984-10-22","o":8.38,"h":8.5,"l":8.12,"c":8.19,"v":14000},{"d":"1984-10-23","o":8.19,"h":8.44,"l":8.12,"c":8.25,"v":47400},{"d":"1984-10-24","o":8.25,"h":8.31,"l":7.81,"c":7.94,"v":124000},{"d":"1984-10-25","o":7.88,"h":8,"l":7.31,"c":7.31,"v":67400},{"d":"1984-10-26","o":7.44,"h":7.44,"l":7.38,"c":7.44,"v":16800},{"d":"1984-10-29","o":7.5,"h":7.5,"l":7,"c":7,"v":47200},{"d":"1984-10-30","o":7.12,"h":7.31,"l":7.12,"c":7.25,"v":35600},{"d":"1984-10-31","o":7.5,"h":7.69,"l":7.44,"c":7.69,"v":78800},{"d":"1984-11-01","o":7.69,"h":7.88,"l":7.69,"c":7.81,"v":53000},{"d":"1984-11-02","o":7.88,"h":8.31,"l":7.88,"c":8.31,"v":24600},{"d":"1984-11-05","o":8.31,"h":8.88,"l":8.31,"c":8.81,"v":53200},{"d":"1984-11-06","o":8.81,"h":8.81,"l":8.31,"c":8.5,"v":21800},{"d":"1984-11-07","o":8.5,"h":8.62,"l":8.31,"c":8.44,"v":35400},{"d":"1984-11-08","o":8.5,"h":8.81,"l":8.5,"c":8.75,"v":20000},{"d":"1984-11-09","o":8.75,"h":8.88,"l":8.56,"c":8.69,"v":20400},{"d":"1984-11-12","o":8.69,"h":8.69,"l":8.44,"c":8.44,"v":4400},{"d":"1984-11-13","o":8.44,"h":8.5,"l":8.38,"c":8.5,"v":5800},{"d":"1984-11-14","o":8.44,"h":8.5,"l":8.06,"c":8.12,"v":11000},{"d":"1984-11-15","o":8,"h":8,"l":7.81,"c":7.88,"v":20400},{"d":"1984-11-16","o":7.88,"h":7.94,"l":7.88,"c":7.88,"v":4800},{"d":"1984-11-19","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":4800},{"d":"1984-11-20","o":7.88,"h":8.12,"l":7.88,"c":8.06,"v":102000},{"d":"1984-11-21","o":8.12,"h":8.31,"l":8.06,"c":8.06,"v":13400},{"d":"1984-11-23","o":8.12,"h":8.19,"l":8.06,"c":8.06,"v":2400},{"d":"1984-11-26","o":8.12,"h":8.12,"l":7.56,"c":7.75,"v":110600},{"d":"1984-11-27","o":7.62,"h":7.69,"l":7.62,"c":7.69,"v":3600},{"d":"1984-11-28","o":7.62,"h":7.69,"l":7.56,"c":7.56,"v":5800},{"d":"1984-11-29","o":7.5,"h":7.56,"l":7.44,"c":7.56,"v":20400},{"d":"1984-11-30","o":7.56,"h":7.56,"l":7.44,"c":7.44,"v":21200},{"d":"1984-12-03","o":7.44,"h":7.44,"l":7.38,"c":7.38,"v":18000},{"d":"1984-12-04","o":7.31,"h":7.31,"l":7.19,"c":7.31,"v":15600},{"d":"1984-12-05","o":7.31,"h":7.31,"l":6.88,"c":6.88,"v":68400},{"d":"1984-12-06","o":6.88,"h":6.94,"l":6.81,"c":6.94,"v":30400},{"d":"1984-12-07","o":6.88,"h":6.94,"l":6.81,"c":6.88,"v":16400},{"d":"1984-12-10","o":6.81,"h":6.88,"l":6.75,"c":6.75,"v":124000},{"d":"1984-12-11","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":25200},{"d":"1984-12-12","o":6.62,"h":6.88,"l":6.62,"c":6.81,"v":34000},{"d":"1984-12-13","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":25000},{"d":"1984-12-14","o":6.88,"h":7.12,"l":6.88,"c":7.06,"v":48600},{"d":"1984-12-17","o":7.06,"h":7.19,"l":7,"c":7.12,"v":37000},{"d":"1984-12-18","o":7.25,"h":7.44,"l":7.12,"c":7.44,"v":76600},{"d":"1984-12-19","o":7.5,"h":7.88,"l":7.5,"c":7.75,"v":97600},{"d":"1984-12-20","o":7.75,"h":7.81,"l":7.5,"c":7.56,"v":14200},{"d":"1984-12-21","o":7.5,"h":7.56,"l":7.38,"c":7.38,"v":28200},{"d":"1984-12-24","o":7.38,"h":7.62,"l":7.38,"c":7.56,"v":13800},{"d":"1984-12-26","o":7.62,"h":7.88,"l":7.56,"c":7.62,"v":48600},{"d":"1984-12-27","o":7.56,"h":7.69,"l":7.38,"c":7.62,"v":30600},{"d":"1984-12-28","o":7.62,"h":7.75,"l":7.5,"c":7.75,"v":16600},{"d":"1984-12-31","o":7.62,"h":7.75,"l":7.5,"c":7.75,"v":121400},{"d":"1985-01-02","o":7.75,"h":7.75,"l":7.62,"c":7.75,"v":76400},{"d":"1985-01-03","o":7.75,"h":7.88,"l":7.56,"c":7.75,"v":25200},{"d":"1985-01-04","o":7.62,"h":7.94,"l":7.62,"c":7.94,"v":23200},{"d":"1985-01-07","o":7.94,"h":7.94,"l":7.81,"c":7.88,"v":6400},{"d":"1985-01-08","o":7.88,"h":7.94,"l":7.81,"c":7.88,"v":22000},{"d":"1985-01-09","o":7.81,"h":7.94,"l":7.81,"c":7.94,"v":45200},{"d":"1985-01-10","o":7.94,"h":8.12,"l":7.94,"c":8.12,"v":15800},{"d":"1985-01-11","o":8,"h":8.31,"l":8,"c":8.31,"v":54000},{"d":"1985-01-14","o":8.31,"h":8.5,"l":8.31,"c":8.5,"v":28000},{"d":"1985-01-15","o":8.38,"h":8.44,"l":8.25,"c":8.38,"v":41200},{"d":"1985-01-16","o":8.38,"h":8.44,"l":8.25,"c":8.25,"v":46200},{"d":"1985-01-17","o":8.38,"h":8.44,"l":8.31,"c":8.31,"v":36000},{"d":"1985-01-18","o":8.31,"h":8.38,"l":8.31,"c":8.38,"v":31800},{"d":"1985-01-21","o":8.31,"h":8.38,"l":8.25,"c":8.31,"v":18000},{"d":"1985-01-22","o":8.38,"h":8.88,"l":8.38,"c":8.75,"v":65600},{"d":"1985-01-23","o":8.75,"h":8.75,"l":8.62,"c":8.75,"v":8400},{"d":"1985-01-24","o":8.62,"h":8.81,"l":8.5,"c":8.75,"v":61400},{"d":"1985-01-25","o":8.81,"h":8.81,"l":8.69,"c":8.69,"v":3600},{"d":"1985-01-28","o":8.69,"h":9,"l":8.69,"c":8.94,"v":80200},{"d":"1985-01-29","o":9,"h":9,"l":8.75,"c":9,"v":50600},{"d":"1985-01-30","o":9,"h":9.12,"l":8.69,"c":8.69,"v":24400},{"d":"1985-01-31","o":8.81,"h":8.81,"l":8.44,"c":8.5,"v":39400},{"d":"1985-02-01","o":8.44,"h":8.56,"l":8.38,"c":8.38,"v":12000},{"d":"1985-02-04","o":8.5,"h":8.56,"l":8.38,"c":8.44,"v":46400},{"d":"1985-02-05","o":8.44,"h":8.44,"l":8.25,"c":8.25,"v":31000},{"d":"1985-02-06","o":8.25,"h":8.38,"l":8.12,"c":8.38,"v":29400},{"d":"1985-02-07","o":8.38,"h":8.38,"l":8.19,"c":8.25,"v":38800},{"d":"1985-02-08","o":8.12,"h":8.44,"l":7.94,"c":8.38,"v":153800},{"d":"1985-02-11","o":8.44,"h":8.44,"l":8.25,"c":8.38,"v":40000},{"d":"1985-02-12","o":8.25,"h":8.69,"l":8.25,"c":8.31,"v":232600},{"d":"1985-02-13","o":8.38,"h":8.56,"l":8.38,"c":8.44,"v":51400},{"d":"1985-02-14","o":8.44,"h":8.44,"l":8.31,"c":8.38,"v":29600},{"d":"1985-02-15","o":8.31,"h":8.38,"l":8.25,"c":8.38,"v":55400},{"d":"1985-02-19","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":225000},{"d":"1985-02-20","o":8.25,"h":8.62,"l":8.25,"c":8.5,"v":116200},{"d":"1985-02-21","o":8.56,"h":8.56,"l":8.38,"c":8.38,"v":25000},{"d":"1985-02-22","o":8.38,"h":8.44,"l":8.31,"c":8.38,"v":11000},{"d":"1985-02-25","o":8.44,"h":8.44,"l":7.81,"c":7.81,"v":61800},{"d":"1985-02-26","o":7.75,"h":8.06,"l":7.75,"c":8,"v":81800},{"d":"1985-02-27","o":7.94,"h":8.06,"l":7.94,"c":8,"v":64000},{"d":"1985-02-28","o":8.06,"h":8.06,"l":8,"c":8.06,"v":74200},{"d":"1985-03-01","o":8,"h":8.31,"l":8,"c":8.31,"v":41000},{"d":"1985-03-04","o":8.31,"h":8.31,"l":8.06,"c":8.06,"v":6000},{"d":"1985-03-05","o":8.06,"h":8.19,"l":8.06,"c":8.19,"v":6200},{"d":"1985-03-06","o":8.19,"h":8.19,"l":8.06,"c":8.19,"v":38400},{"d":"1985-03-07","o":8.12,"h":8.31,"l":8.06,"c":8.25,"v":19400},{"d":"1985-03-08","o":8.25,"h":8.25,"l":8.06,"c":8.06,"v":12400},{"d":"1985-03-11","o":8.12,"h":8.19,"l":8.06,"c":8.19,"v":5600},{"d":"1985-03-12","o":8.19,"h":8.19,"l":8,"c":8,"v":35600},{"d":"1985-03-13","o":8.06,"h":8.06,"l":7.94,"c":7.94,"v":12400},{"d":"1985-03-14","o":7.88,"h":7.94,"l":7.88,"c":7.88,"v":6400},{"d":"1985-03-15","o":7.88,"h":7.94,"l":7.88,"c":7.88,"v":10400},{"d":"1985-03-18","o":8,"h":8,"l":7.88,"c":7.94,"v":28000},{"d":"1985-03-19","o":7.94,"h":8.25,"l":7.94,"c":8.19,"v":14000},{"d":"1985-03-20","o":8.19,"h":8.19,"l":8.12,"c":8.12,"v":8000},{"d":"1985-03-21","o":8.12,"h":8.12,"l":8,"c":8,"v":39200},{"d":"1985-03-22","o":7.94,"h":8.06,"l":7.94,"c":8,"v":122400},{"d":"1985-03-25","o":7.88,"h":8,"l":7.88,"c":7.88,"v":27800},{"d":"1985-03-26","o":8,"h":8,"l":7.94,"c":7.94,"v":7800},{"d":"1985-03-27","o":8,"h":8,"l":7.94,"c":7.94,"v":13000},{"d":"1985-03-28","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":10000},{"d":"1985-03-29","o":7.94,"h":7.94,"l":7.88,"c":7.94,"v":10000},{"d":"1985-04-01","o":7.88,"h":7.94,"l":7.81,"c":7.81,"v":14400},{"d":"1985-04-02","o":7.75,"h":7.88,"l":7.69,"c":7.69,"v":111400},{"d":"1985-04-03","o":7.62,"h":7.69,"l":7.62,"c":7.62,"v":10200},{"d":"1985-04-04","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":90400},{"d":"1985-04-08","o":7.44,"h":7.44,"l":7.25,"c":7.25,"v":100800},{"d":"1985-04-09","o":7.19,"h":7.19,"l":6.88,"c":6.88,"v":20000},{"d":"1985-04-10","o":6.94,"h":7.31,"l":6.94,"c":7.19,"v":364400},{"d":"1985-04-11","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":15000},{"d":"1985-04-12","o":7.25,"h":7.31,"l":7.12,"c":7.31,"v":19200},{"d":"1985-04-15","o":7.38,"h":7.44,"l":7.25,"c":7.44,"v":30600},{"d":"1985-04-16","o":7.38,"h":7.44,"l":7.38,"c":7.44,"v":14400},{"d":"1985-04-17","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":8600},{"d":"1985-04-18","o":7.44,"h":7.56,"l":7.44,"c":7.5,"v":131200},{"d":"1985-04-19","o":7.44,"h":7.44,"l":7.31,"c":7.31,"v":18200},{"d":"1985-04-22","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":14800},{"d":"1985-04-23","o":7.31,"h":7.31,"l":7.25,"c":7.25,"v":12400},{"d":"1985-04-24","o":7.31,"h":7.31,"l":7.19,"c":7.25,"v":42200},{"d":"1985-04-25","o":7.31,"h":7.38,"l":7.19,"c":7.25,"v":34000},{"d":"1985-04-26","o":7.25,"h":7.25,"l":7.12,"c":7.25,"v":54000},{"d":"1985-04-29","o":7.19,"h":7.19,"l":7,"c":7,"v":40400},{"d":"1985-04-30","o":6.94,"h":6.94,"l":6.75,"c":6.75,"v":22800},{"d":"1985-05-01","o":6.75,"h":6.94,"l":6.75,"c":6.88,"v":22600},{"d":"1985-05-02","o":6.88,"h":6.88,"l":6.81,"c":6.88,"v":11400},{"d":"1985-05-03","o":6.88,"h":6.94,"l":6.88,"c":6.94,"v":7000},{"d":"1985-05-06","o":6.94,"h":7.06,"l":6.88,"c":6.88,"v":42000},{"d":"1985-05-07","o":6.88,"h":7,"l":6.88,"c":7,"v":21600},{"d":"1985-05-08","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":12400},{"d":"1985-05-09","o":6.75,"h":6.88,"l":6.75,"c":6.81,"v":17200},{"d":"1985-05-10","o":6.81,"h":6.81,"l":6.75,"c":6.75,"v":63800},{"d":"1985-05-13","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":18600},{"d":"1985-05-14","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":27400},{"d":"1985-05-15","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":19000},{"d":"1985-05-16","o":6.69,"h":6.69,"l":6.5,"c":6.5,"v":12000},{"d":"1985-05-17","o":6.38,"h":6.75,"l":6.38,"c":6.69,"v":69400},{"d":"1985-05-20","o":6.81,"h":7.06,"l":6.81,"c":7,"v":168800},{"d":"1985-05-21","o":7,"h":7.06,"l":6.94,"c":6.94,"v":33400},{"d":"1985-05-22","o":6.88,"h":6.88,"l":6.75,"c":6.81,"v":26400},{"d":"1985-05-23","o":6.81,"h":6.88,"l":6.75,"c":6.81,"v":46200},{"d":"1985-05-24","o":6.75,"h":6.81,"l":6.75,"c":6.81,"v":26000},{"d":"1985-05-28","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":51600},{"d":"1985-05-29","o":6.62,"h":6.69,"l":6.56,"c":6.56,"v":9000},{"d":"1985-05-30","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":2800},{"d":"1985-05-31","o":6.56,"h":6.56,"l":6.38,"c":6.38,"v":34800},{"d":"1985-06-03","o":6.44,"h":6.44,"l":6.44,"c":6.44,"v":3000},{"d":"1985-06-04","o":6.31,"h":6.5,"l":6.31,"c":6.5,"v":12800},{"d":"1985-06-05","o":6.44,"h":6.62,"l":6.44,"c":6.56,"v":10200},{"d":"1985-06-06","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":8400},{"d":"1985-06-07","o":6.69,"h":6.75,"l":6.69,"c":6.69,"v":10400},{"d":"1985-06-10","o":6.81,"h":6.81,"l":6.69,"c":6.69,"v":28200},{"d":"1985-06-11","o":6.69,"h":6.75,"l":6.69,"c":6.69,"v":24200},{"d":"1985-06-12","o":6.75,"h":6.75,"l":6.69,"c":6.69,"v":6400},{"d":"1985-06-13","o":6.69,"h":6.75,"l":6.62,"c":6.62,"v":31000},{"d":"1985-06-14","o":6.62,"h":6.69,"l":6.62,"c":6.62,"v":18200},{"d":"1985-06-17","o":6.69,"h":6.69,"l":6.5,"c":6.5,"v":6200},{"d":"1985-06-18","o":6.5,"h":6.56,"l":6.38,"c":6.38,"v":36000},{"d":"1985-06-19","o":6.5,"h":6.5,"l":6.44,"c":6.5,"v":12200},{"d":"1985-06-20","o":6.44,"h":6.56,"l":6.44,"c":6.44,"v":10800},{"d":"1985-06-21","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":1000},{"d":"1985-06-24","o":6.38,"h":6.62,"l":6.19,"c":6.62,"v":41400},{"d":"1985-06-25","o":6.75,"h":7.06,"l":6.75,"c":7,"v":36200},{"d":"1985-06-26","o":7,"h":7,"l":6.88,"c":6.88,"v":2200},{"d":"1985-06-27","o":6.81,"h":7.12,"l":6.81,"c":7.12,"v":23000},{"d":"1985-06-28","o":7.12,"h":7.25,"l":7,"c":7.19,"v":52400},{"d":"1985-07-01","o":7.25,"h":7.25,"l":7.12,"c":7.25,"v":76800},{"d":"1985-07-02","o":7.31,"h":7.44,"l":7.25,"c":7.44,"v":29800},{"d":"1985-07-03","o":7.5,"h":7.5,"l":7.44,"c":7.5,"v":14400},{"d":"1985-07-05","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":6800},{"d":"1985-07-08","o":7.38,"h":7.44,"l":7.38,"c":7.38,"v":1200},{"d":"1985-07-09","o":7.44,"h":7.44,"l":7.31,"c":7.44,"v":13400},{"d":"1985-07-10","o":7.44,"h":7.56,"l":7.44,"c":7.56,"v":37600},{"d":"1985-07-11","o":7.56,"h":8,"l":7.56,"c":7.94,"v":107800},{"d":"1985-07-12","o":8,"h":8,"l":7.94,"c":8,"v":12400},{"d":"1985-07-15","o":8.12,"h":8.19,"l":8.06,"c":8.19,"v":32800},{"d":"1985-07-16","o":8.19,"h":8.62,"l":8.19,"c":8.62,"v":29400},{"d":"1985-07-17","o":8.62,"h":9,"l":8.62,"c":8.88,"v":42400},{"d":"1985-07-18","o":8.81,"h":8.88,"l":8.62,"c":8.62,"v":24000},{"d":"1985-07-19","o":8.62,"h":8.62,"l":8.38,"c":8.62,"v":35200},{"d":"1985-07-22","o":8.5,"h":8.5,"l":8.44,"c":8.44,"v":1400},{"d":"1985-07-23","o":8.44,"h":8.62,"l":8.44,"c":8.44,"v":28400},{"d":"1985-07-24","o":8.38,"h":8.38,"l":8.19,"c":8.38,"v":17000},{"d":"1985-07-25","o":8.25,"h":8.25,"l":7.75,"c":7.94,"v":26400},{"d":"1985-07-26","o":7.88,"h":7.88,"l":7.81,"c":7.88,"v":22400},{"d":"1985-07-29","o":7.81,"h":7.81,"l":7.69,"c":7.75,"v":16800},{"d":"1985-07-30","o":7.69,"h":7.88,"l":7.69,"c":7.88,"v":32000},{"d":"1985-07-31","o":7.88,"h":7.88,"l":7.75,"c":7.81,"v":39400},{"d":"1985-08-01","o":7.75,"h":8.31,"l":7.75,"c":8.31,"v":73600},{"d":"1985-08-02","o":8.19,"h":8.19,"l":8.12,"c":8.12,"v":3600},{"d":"1985-08-05","o":8.06,"h":8.06,"l":7.94,"c":7.94,"v":2600},{"d":"1985-08-06","o":7.94,"h":7.94,"l":7.62,"c":7.62,"v":113600},{"d":"1985-08-07","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":3000},{"d":"1985-08-08","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":17200},{"d":"1985-08-09","o":7.75,"h":7.75,"l":7.44,"c":7.5,"v":16400},{"d":"1985-08-12","o":7.38,"h":7.44,"l":7.25,"c":7.25,"v":4200},{"d":"1985-08-13","o":7.19,"h":7.19,"l":6.88,"c":6.94,"v":3000},{"d":"1985-08-14","o":6.94,"h":7,"l":6.94,"c":6.94,"v":2800},{"d":"1985-08-15","o":6.88,"h":6.94,"l":6.75,"c":6.75,"v":28000},{"d":"1985-08-16","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":16200},{"d":"1985-08-19","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":4000},{"d":"1985-08-20","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":13800},{"d":"1985-08-21","o":6.94,"h":7,"l":6.88,"c":6.88,"v":4400},{"d":"1985-08-22","o":7,"h":7,"l":6.88,"c":6.88,"v":2200},{"d":"1985-08-23","o":6.88,"h":6.94,"l":6.88,"c":6.88,"v":3800},{"d":"1985-08-26","o":7,"h":7,"l":6.62,"c":6.62,"v":9400},{"d":"1985-08-27","o":6.69,"h":6.75,"l":6.69,"c":6.75,"v":8200},{"d":"1985-08-28","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":21400},{"d":"1985-08-29","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":1200},{"d":"1985-08-30","o":6.81,"h":7,"l":6.81,"c":7,"v":32200},{"d":"1985-09-03","o":7,"h":7,"l":6.81,"c":6.81,"v":4000},{"d":"1985-09-04","o":6.88,"h":6.88,"l":6.81,"c":6.81,"v":6600},{"d":"1985-09-05","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":70400},{"d":"1985-09-06","o":6.75,"h":7,"l":6.75,"c":6.88,"v":54600},{"d":"1985-09-09","o":6.94,"h":7,"l":6.94,"c":7,"v":3200},{"d":"1985-09-10","o":7,"h":7,"l":6.81,"c":6.81,"v":15800},{"d":"1985-09-11","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":11000},{"d":"1985-09-12","o":6.81,"h":6.88,"l":6.81,"c":6.88,"v":61200},{"d":"1985-09-13","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":2600},{"d":"1985-09-16","o":6.81,"h":6.94,"l":6.81,"c":6.94,"v":1400},{"d":"1985-09-17","o":6.94,"h":6.94,"l":6.75,"c":6.81,"v":16000},{"d":"1985-09-18","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":2200},{"d":"1985-09-19","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":2600},{"d":"1985-09-20","o":6.94,"h":7,"l":6.94,"c":7,"v":45200},{"d":"1985-09-23","o":7,"h":7,"l":6.94,"c":6.94,"v":3200},{"d":"1985-09-24","o":6.94,"h":6.94,"l":6.88,"c":6.88,"v":9400},{"d":"1985-09-25","o":6.81,"h":6.81,"l":6.75,"c":6.75,"v":12800},{"d":"1985-09-26","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":53000},{"d":"1985-09-30","o":6.75,"h":6.75,"l":6.69,"c":6.69,"v":29000},{"d":"1985-10-01","o":6.69,"h":6.75,"l":6.69,"c":6.75,"v":5800},{"d":"1985-10-02","o":6.62,"h":6.69,"l":6.62,"c":6.62,"v":18800},{"d":"1985-10-03","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":10600},{"d":"1985-10-04","o":6.62,"h":6.62,"l":6.56,"c":6.56,"v":2600},{"d":"1985-10-07","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":1000},{"d":"1985-10-08","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":6200},{"d":"1985-10-09","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":400},{"d":"1985-10-10","o":6.5,"h":6.69,"l":6.5,"c":6.56,"v":3600},{"d":"1985-10-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1800},{"d":"1985-10-14","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":10400},{"d":"1985-10-15","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":27400},{"d":"1985-10-16","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":122400},{"d":"1985-10-17","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":15800},{"d":"1985-10-18","o":6.12,"h":6.12,"l":6.06,"c":6.12,"v":3000},{"d":"1985-10-21","o":6.12,"h":6.19,"l":6.06,"c":6.06,"v":55400},{"d":"1985-10-22","o":6.06,"h":6.06,"l":5.62,"c":5.62,"v":23400},{"d":"1985-10-23","o":5.62,"h":5.81,"l":5.62,"c":5.75,"v":38800},{"d":"1985-10-24","o":5.75,"h":5.88,"l":5.62,"c":5.75,"v":10800},{"d":"1985-10-25","o":5.81,"h":5.88,"l":5.69,"c":5.75,"v":9200},{"d":"1985-10-28","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":7800},{"d":"1985-10-29","o":5.75,"h":5.75,"l":5.62,"c":5.69,"v":11600},{"d":"1985-10-30","o":5.69,"h":5.88,"l":5.69,"c":5.81,"v":7600},{"d":"1985-10-31","o":5.88,"h":5.88,"l":5.81,"c":5.81,"v":6200},{"d":"1985-11-01","o":5.81,"h":5.88,"l":5.81,"c":5.81,"v":34000},{"d":"1985-11-04","o":5.81,"h":5.88,"l":5.81,"c":5.88,"v":1000},{"d":"1985-11-05","o":5.88,"h":5.88,"l":5.81,"c":5.88,"v":181200},{"d":"1985-11-06","o":5.94,"h":6,"l":5.94,"c":6,"v":14800},{"d":"1985-11-07","o":6.06,"h":6.06,"l":5.94,"c":5.94,"v":3400},{"d":"1985-11-08","o":6,"h":6.38,"l":6,"c":6.31,"v":23000},{"d":"1985-11-11","o":6.38,"h":6.44,"l":6.31,"c":6.38,"v":89000},{"d":"1985-11-12","o":6.5,"h":6.75,"l":6.38,"c":6.75,"v":138800},{"d":"1985-11-13","o":6.75,"h":6.88,"l":6.75,"c":6.81,"v":75200},{"d":"1985-11-14","o":6.81,"h":6.81,"l":6.62,"c":6.69,"v":20800},{"d":"1985-11-15","o":6.75,"h":6.75,"l":6.56,"c":6.62,"v":13600},{"d":"1985-11-18","o":6.5,"h":6.62,"l":6.44,"c":6.62,"v":41200},{"d":"1985-11-19","o":6.62,"h":6.88,"l":6.56,"c":6.88,"v":33000},{"d":"1985-11-20","o":6.94,"h":7.38,"l":6.94,"c":7.38,"v":31200},{"d":"1985-11-21","o":7.44,"h":8,"l":7.44,"c":8,"v":116000},{"d":"1985-11-22","o":8,"h":8,"l":7.88,"c":7.94,"v":34600},{"d":"1985-11-25","o":7.81,"h":7.81,"l":7.38,"c":7.44,"v":30400},{"d":"1985-11-26","o":7.38,"h":7.44,"l":7,"c":7.19,"v":37600},{"d":"1985-11-27","o":7.19,"h":7.19,"l":7,"c":7,"v":14200},{"d":"1985-11-29","o":7.12,"h":7.31,"l":7.12,"c":7.31,"v":7200},{"d":"1985-12-02","o":7.38,"h":7.38,"l":7,"c":7,"v":114600},{"d":"1985-12-03","o":7.06,"h":7.12,"l":6.94,"c":7.12,"v":9600},{"d":"1985-12-04","o":7.12,"h":7.75,"l":7.12,"c":7.69,"v":29200},{"d":"1985-12-05","o":7.75,"h":7.88,"l":7.56,"c":7.81,"v":26200},{"d":"1985-12-06","o":7.81,"h":7.81,"l":7.56,"c":7.56,"v":79400},{"d":"1985-12-09","o":7.56,"h":7.69,"l":7.5,"c":7.5,"v":47600},{"d":"1985-12-10","o":7.5,"h":7.5,"l":7.44,"c":7.5,"v":27200},{"d":"1985-12-11","o":7.5,"h":7.5,"l":7.19,"c":7.25,"v":117200},{"d":"1985-12-12","o":7.31,"h":7.31,"l":7.19,"c":7.31,"v":8200},{"d":"1985-12-13","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":27000},{"d":"1985-12-16","o":7.38,"h":7.5,"l":7.25,"c":7.25,"v":21600},{"d":"1985-12-17","o":7.31,"h":7.44,"l":7.25,"c":7.31,"v":13800},{"d":"1985-12-18","o":7.31,"h":7.38,"l":7.25,"c":7.25,"v":13400},{"d":"1985-12-19","o":7.25,"h":7.44,"l":7.19,"c":7.25,"v":25000},{"d":"1985-12-20","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":416800},{"d":"1985-12-23","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":18200},{"d":"1985-12-24","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":4800},{"d":"1985-12-26","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":5600},{"d":"1985-12-27","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":7600},{"d":"1985-12-30","o":7.62,"h":7.62,"l":7.5,"c":7.62,"v":7200},{"d":"1985-12-31","o":7.56,"h":7.88,"l":7.56,"c":7.88,"v":33200},{"d":"1986-01-02","o":7.88,"h":7.88,"l":7.62,"c":7.62,"v":17800},{"d":"1986-01-03","o":7.69,"h":7.69,"l":7.56,"c":7.62,"v":7600},{"d":"1986-01-06","o":7.69,"h":7.69,"l":7.56,"c":7.56,"v":3400},{"d":"1986-01-07","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":6800},{"d":"1986-01-08","o":7.62,"h":7.75,"l":7.5,"c":7.5,"v":35000},{"d":"1986-01-09","o":7.5,"h":7.56,"l":7.44,"c":7.44,"v":16400},{"d":"1986-01-10","o":7.44,"h":7.5,"l":7.44,"c":7.44,"v":57000},{"d":"1986-01-13","o":7.44,"h":7.44,"l":7.31,"c":7.31,"v":73800},{"d":"1986-01-14","o":7.38,"h":7.38,"l":7.31,"c":7.31,"v":62800},{"d":"1986-01-15","o":7.31,"h":7.31,"l":7.31,"c":7.31,"v":200},{"d":"1986-01-16","o":7.31,"h":7.5,"l":7.31,"c":7.5,"v":7600},{"d":"1986-01-17","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":93200},{"d":"1986-01-20","o":7.75,"h":7.81,"l":7.75,"c":7.81,"v":6600},{"d":"1986-01-21","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":12600},{"d":"1986-01-22","o":7.88,"h":8,"l":7.81,"c":7.94,"v":35000},{"d":"1986-01-23","o":7.88,"h":7.94,"l":7.88,"c":7.94,"v":11800},{"d":"1986-01-24","o":7.88,"h":8.12,"l":7.88,"c":7.94,"v":39400},{"d":"1986-01-27","o":7.94,"h":8,"l":7.94,"c":8,"v":5400},{"d":"1986-01-28","o":8.12,"h":8.5,"l":8.12,"c":8.44,"v":52600},{"d":"1986-01-29","o":8.56,"h":8.56,"l":8.44,"c":8.44,"v":25200},{"d":"1986-01-30","o":8.44,"h":8.5,"l":8.44,"c":8.44,"v":157000},{"d":"1986-01-31","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":2000},{"d":"1986-02-03","o":8.38,"h":8.38,"l":7.94,"c":8,"v":10800},{"d":"1986-02-04","o":8,"h":8,"l":7.94,"c":7.94,"v":800},{"d":"1986-02-05","o":8,"h":8.12,"l":8,"c":8,"v":5200},{"d":"1986-02-06","o":8,"h":8.12,"l":8,"c":8,"v":5200},{"d":"1986-02-07","o":7.94,"h":8.25,"l":7.94,"c":8.12,"v":9200},{"d":"1986-02-10","o":8.19,"h":8.19,"l":8,"c":8.12,"v":4800},{"d":"1986-02-11","o":8,"h":8,"l":7.94,"c":7.94,"v":1800},{"d":"1986-02-12","o":7.94,"h":8,"l":7.94,"c":7.94,"v":5000},{"d":"1986-02-13","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":2200},{"d":"1986-02-14","o":7.94,"h":8.19,"l":7.94,"c":8.06,"v":42000},{"d":"1986-02-18","o":8.12,"h":8.12,"l":8.06,"c":8.12,"v":16200},{"d":"1986-02-19","o":8.19,"h":8.19,"l":8.19,"c":8.19,"v":6800},{"d":"1986-02-20","o":8.19,"h":8.31,"l":8.19,"c":8.25,"v":2400},{"d":"1986-02-21","o":8.25,"h":8.38,"l":8.25,"c":8.38,"v":8000},{"d":"1986-02-24","o":8.25,"h":8.38,"l":8.19,"c":8.19,"v":31600},{"d":"1986-02-25","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":11200},{"d":"1986-02-26","o":8.12,"h":8.12,"l":8,"c":8,"v":65600},{"d":"1986-02-27","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":17400},{"d":"1986-02-28","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":16600},{"d":"1986-03-03","o":7.62,"h":7.69,"l":7.62,"c":7.62,"v":14200},{"d":"1986-03-04","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":37600},{"d":"1986-03-05","o":7.5,"h":7.5,"l":7.44,"c":7.44,"v":25000},{"d":"1986-03-06","o":7.44,"h":7.62,"l":7.44,"c":7.62,"v":46000},{"d":"1986-03-07","o":7.56,"h":7.75,"l":7.56,"c":7.75,"v":23400},{"d":"1986-03-10","o":7.69,"h":7.81,"l":7.69,"c":7.75,"v":30800},{"d":"1986-03-11","o":7.88,"h":7.88,"l":7.81,"c":7.88,"v":6000},{"d":"1986-03-12","o":7.94,"h":8.12,"l":7.94,"c":8.12,"v":18800},{"d":"1986-03-13","o":8,"h":8,"l":7.88,"c":7.88,"v":10200},{"d":"1986-03-14","o":7.88,"h":7.94,"l":7.88,"c":7.88,"v":2800},{"d":"1986-03-17","o":8,"h":8.19,"l":8,"c":8,"v":76600},{"d":"1986-03-18","o":8,"h":8.06,"l":7.94,"c":8.06,"v":61200},{"d":"1986-03-19","o":8,"h":8.06,"l":8,"c":8.06,"v":14400},{"d":"1986-03-20","o":8.06,"h":8.06,"l":8,"c":8.06,"v":1200},{"d":"1986-03-21","o":8,"h":8.06,"l":8,"c":8.06,"v":28400},{"d":"1986-03-24","o":8,"h":8.06,"l":8,"c":8.06,"v":8200},{"d":"1986-03-25","o":8,"h":8,"l":8,"c":8,"v":10000},{"d":"1986-03-26","o":8,"h":8,"l":7.94,"c":8,"v":62800},{"d":"1986-03-27","o":8.06,"h":8.12,"l":8,"c":8,"v":5800},{"d":"1986-03-31","o":8,"h":8.12,"l":8,"c":8.12,"v":10400},{"d":"1986-04-01","o":8,"h":8,"l":7.94,"c":7.94,"v":82200},{"d":"1986-04-02","o":7.88,"h":7.94,"l":7.88,"c":7.88,"v":8800},{"d":"1986-04-03","o":7.88,"h":8.12,"l":7.88,"c":8,"v":76800},{"d":"1986-04-04","o":7.94,"h":8,"l":7.88,"c":7.88,"v":59600},{"d":"1986-04-07","o":7.88,"h":7.88,"l":7.81,"c":7.81,"v":29400},{"d":"1986-04-08","o":7.81,"h":7.88,"l":7.81,"c":7.81,"v":26200},{"d":"1986-04-09","o":7.81,"h":7.88,"l":7.69,"c":7.69,"v":6800},{"d":"1986-04-10","o":7.56,"h":7.62,"l":7.5,"c":7.5,"v":13400},{"d":"1986-04-11","o":7.38,"h":7.62,"l":7.31,"c":7.62,"v":87400},{"d":"1986-04-14","o":7.5,"h":7.62,"l":7.5,"c":7.62,"v":10200},{"d":"1986-04-15","o":7.62,"h":7.62,"l":7.44,"c":7.5,"v":3800},{"d":"1986-04-16","o":7.44,"h":7.44,"l":7.31,"c":7.38,"v":51800},{"d":"1986-04-17","o":7.31,"h":7.38,"l":7.25,"c":7.25,"v":31400},{"d":"1986-04-18","o":7.31,"h":7.31,"l":6.94,"c":6.94,"v":12800},{"d":"1986-04-21","o":6.75,"h":6.81,"l":6.75,"c":6.75,"v":24200},{"d":"1986-04-22","o":6.81,"h":6.88,"l":6.62,"c":6.69,"v":36200},{"d":"1986-04-23","o":6.56,"h":6.69,"l":6.56,"c":6.62,"v":18000},{"d":"1986-04-24","o":6.62,"h":6.69,"l":6.56,"c":6.69,"v":34600},{"d":"1986-04-25","o":6.75,"h":7,"l":6.75,"c":7,"v":144600},{"d":"1986-04-28","o":7,"h":7,"l":6.94,"c":7,"v":25800},{"d":"1986-04-29","o":6.94,"h":7,"l":6.69,"c":6.69,"v":46600},{"d":"1986-04-30","o":6.75,"h":6.75,"l":6.56,"c":6.56,"v":48200},{"d":"1986-05-01","o":6.56,"h":6.69,"l":6.56,"c":6.62,"v":9600},{"d":"1986-05-02","o":6.69,"h":6.75,"l":6.62,"c":6.62,"v":7200},{"d":"1986-05-05","o":6.56,"h":6.62,"l":6.56,"c":6.62,"v":4000},{"d":"1986-05-06","o":6.56,"h":6.69,"l":6.56,"c":6.62,"v":22000},{"d":"1986-05-07","o":6.56,"h":6.69,"l":6.56,"c":6.69,"v":40400},{"d":"1986-05-08","o":6.62,"h":6.69,"l":6.62,"c":6.69,"v":7400},{"d":"1986-05-09","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":9800},{"d":"1986-05-12","o":6.69,"h":6.75,"l":6.69,"c":6.75,"v":12800},{"d":"1986-05-13","o":6.69,"h":6.69,"l":6.62,"c":6.69,"v":12600},{"d":"1986-05-14","o":6.69,"h":6.69,"l":6.62,"c":6.62,"v":8200},{"d":"1986-05-15","o":6.69,"h":6.69,"l":6.5,"c":6.62,"v":44000},{"d":"1986-05-16","o":6.62,"h":6.62,"l":6.25,"c":6.31,"v":57200},{"d":"1986-05-19","o":6.25,"h":6.25,"l":6,"c":6,"v":16000},{"d":"1986-05-20","o":6.06,"h":6.12,"l":6,"c":6.12,"v":6000},{"d":"1986-05-21","o":6.25,"h":6.25,"l":6,"c":6.12,"v":23600},{"d":"1986-05-22","o":6.06,"h":6.38,"l":6.06,"c":6.38,"v":16800},{"d":"1986-05-23","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":18400},{"d":"1986-05-27","o":6.19,"h":6.25,"l":6.19,"c":6.25,"v":17800},{"d":"1986-05-28","o":6.25,"h":6.25,"l":6,"c":6.06,"v":22800},{"d":"1986-05-29","o":6,"h":6.06,"l":5.94,"c":6.06,"v":8000},{"d":"1986-05-30","o":6,"h":6,"l":5.5,"c":5.5,"v":56600},{"d":"1986-06-02","o":5.5,"h":5.69,"l":5.5,"c":5.5,"v":145800},{"d":"1986-06-03","o":5.5,"h":5.5,"l":5.25,"c":5.44,"v":29400},{"d":"1986-06-04","o":5.44,"h":5.44,"l":5.31,"c":5.31,"v":23800},{"d":"1986-06-05","o":5.31,"h":5.38,"l":5.31,"c":5.31,"v":9400},{"d":"1986-06-06","o":5.38,"h":5.38,"l":5.31,"c":5.31,"v":14400},{"d":"1986-06-09","o":5.31,"h":5.38,"l":5.31,"c":5.31,"v":11000},{"d":"1986-06-10","o":5.38,"h":5.38,"l":5,"c":5.19,"v":31400},{"d":"1986-06-11","o":5.06,"h":5.19,"l":5.06,"c":5.19,"v":4800},{"d":"1986-06-12","o":5.19,"h":5.25,"l":5.19,"c":5.25,"v":6200},{"d":"1986-06-13","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":12600},{"d":"1986-06-16","o":5.31,"h":5.38,"l":4.5,"c":4.5,"v":85800},{"d":"1986-06-17","o":4.5,"h":4.81,"l":4.5,"c":4.62,"v":303000},{"d":"1986-06-18","o":4.69,"h":4.75,"l":4.56,"c":4.75,"v":261600},{"d":"1986-06-19","o":4.81,"h":4.81,"l":4.69,"c":4.81,"v":113400},{"d":"1986-06-20","o":4.88,"h":4.94,"l":4.69,"c":4.69,"v":48000},{"d":"1986-06-23","o":4.75,"h":4.81,"l":4.69,"c":4.75,"v":53600},{"d":"1986-06-24","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":41200},{"d":"1986-06-25","o":4.88,"h":4.88,"l":4.81,"c":4.88,"v":13400},{"d":"1986-06-26","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":7200},{"d":"1986-06-27","o":4.81,"h":4.81,"l":4.62,"c":4.62,"v":7600},{"d":"1986-06-30","o":4.62,"h":4.69,"l":4.56,"c":4.62,"v":29800},{"d":"1986-07-01","o":4.62,"h":4.69,"l":4.62,"c":4.62,"v":56200},{"d":"1986-07-02","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":3600},{"d":"1986-07-03","o":4.62,"h":4.94,"l":4.62,"c":4.88,"v":11000},{"d":"1986-07-07","o":4.88,"h":5,"l":4.88,"c":5,"v":11000},{"d":"1986-07-08","o":4.88,"h":4.94,"l":4.75,"c":4.75,"v":13400},{"d":"1986-07-09","o":4.88,"h":4.94,"l":4.88,"c":4.88,"v":6600},{"d":"1986-07-10","o":4.88,"h":5,"l":4.88,"c":5,"v":13600},{"d":"1986-07-11","o":5.06,"h":5.06,"l":5,"c":5,"v":5400},{"d":"1986-07-14","o":5,"h":5.06,"l":5,"c":5.06,"v":269000},{"d":"1986-07-15","o":5.06,"h":5.06,"l":4.81,"c":4.88,"v":8800},{"d":"1986-07-16","o":5,"h":5,"l":5,"c":5,"v":3400},{"d":"1986-07-17","o":4.88,"h":4.88,"l":4.56,"c":4.56,"v":24200},{"d":"1986-07-18","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":8800},{"d":"1986-07-21","o":4.44,"h":4.44,"l":4.25,"c":4.25,"v":29200},{"d":"1986-07-22","o":4.25,"h":4.44,"l":4.25,"c":4.38,"v":170600},{"d":"1986-07-23","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1400},{"d":"1986-07-24","o":4.38,"h":4.38,"l":4.31,"c":4.38,"v":10600},{"d":"1986-07-25","o":4.38,"h":4.38,"l":4.25,"c":4.31,"v":7600},{"d":"1986-07-28","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":17200},{"d":"1986-07-29","o":4.44,"h":4.44,"l":4,"c":4,"v":748600},{"d":"1986-07-30","o":4.06,"h":4.12,"l":4,"c":4.12,"v":46000},{"d":"1986-07-31","o":4,"h":4.12,"l":4,"c":4.12,"v":358200},{"d":"1986-08-01","o":4.06,"h":4.12,"l":4.06,"c":4.06,"v":8200},{"d":"1986-08-04","o":4.06,"h":4.06,"l":4,"c":4,"v":34400},{"d":"1986-08-05","o":4,"h":4,"l":4,"c":4,"v":12600},{"d":"1986-08-06","o":3.88,"h":3.88,"l":3.38,"c":3.5,"v":108200},{"d":"1986-08-07","o":3.38,"h":3.5,"l":3.31,"c":3.38,"v":35200},{"d":"1986-08-08","o":3.44,"h":3.62,"l":3.31,"c":3.62,"v":71800},{"d":"1986-08-11","o":3.62,"h":3.69,"l":3.62,"c":3.62,"v":70800},{"d":"1986-08-12","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":85200},{"d":"1986-08-13","o":3.5,"h":3.56,"l":3.5,"c":3.5,"v":137000},{"d":"1986-08-14","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":26000},{"d":"1986-08-15","o":3.38,"h":3.38,"l":3.06,"c":3.06,"v":40600},{"d":"1986-08-18","o":3.19,"h":3.5,"l":3.19,"c":3.5,"v":89800},{"d":"1986-08-19","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":191000},{"d":"1986-08-20","o":3.62,"h":3.75,"l":3.62,"c":3.69,"v":52200},{"d":"1986-08-21","o":3.75,"h":3.75,"l":3.69,"c":3.69,"v":5000},{"d":"1986-08-22","o":3.69,"h":3.75,"l":3.69,"c":3.69,"v":19800},{"d":"1986-08-25","o":3.75,"h":3.75,"l":3.69,"c":3.69,"v":5800},{"d":"1986-08-26","o":3.62,"h":3.69,"l":3.62,"c":3.69,"v":69600},{"d":"1986-08-27","o":3.62,"h":3.69,"l":3.62,"c":3.69,"v":8600},{"d":"1986-08-28","o":3.69,"h":3.69,"l":3.62,"c":3.69,"v":9800},{"d":"1986-08-29","o":3.62,"h":3.62,"l":3.56,"c":3.62,"v":76200},{"d":"1986-09-02","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":800},{"d":"1986-09-03","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":69600},{"d":"1986-09-04","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":18200},{"d":"1986-09-05","o":3.5,"h":3.56,"l":3.5,"c":3.5,"v":15000},{"d":"1986-09-08","o":3.44,"h":3.56,"l":3.44,"c":3.5,"v":96000},{"d":"1986-09-09","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":600},{"d":"1986-09-10","o":3.5,"h":3.56,"l":3.5,"c":3.56,"v":36200},{"d":"1986-09-11","o":3.62,"h":3.62,"l":3.44,"c":3.5,"v":57000},{"d":"1986-09-12","o":3.44,"h":3.44,"l":3.38,"c":3.38,"v":20000},{"d":"1986-09-15","o":3.44,"h":3.44,"l":3.38,"c":3.38,"v":53200},{"d":"1986-09-16","o":3.38,"h":3.44,"l":3.38,"c":3.38,"v":8600},{"d":"1986-09-17","o":3.38,"h":3.44,"l":3.38,"c":3.44,"v":2800},{"d":"1986-09-18","o":3.38,"h":3.44,"l":3.38,"c":3.38,"v":2000},{"d":"1986-09-19","o":3.38,"h":3.44,"l":3.31,"c":3.44,"v":29400},{"d":"1986-09-22","o":3.38,"h":3.38,"l":3.31,"c":3.31,"v":10400},{"d":"1986-09-23","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":36800},{"d":"1986-09-24","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":17400},{"d":"1986-09-25","o":3.19,"h":3.25,"l":3.19,"c":3.19,"v":23000},{"d":"1986-09-26","o":3.19,"h":3.31,"l":3.19,"c":3.31,"v":11000},{"d":"1986-09-29","o":3.31,"h":3.31,"l":3.25,"c":3.31,"v":11800},{"d":"1986-09-30","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":7200},{"d":"1986-10-01","o":3.31,"h":3.31,"l":3.19,"c":3.19,"v":18800},{"d":"1986-10-02","o":3.19,"h":3.25,"l":3.12,"c":3.12,"v":90400},{"d":"1986-10-03","o":3.06,"h":3.06,"l":2.88,"c":2.88,"v":46000},{"d":"1986-10-06","o":2.56,"h":2.94,"l":2.5,"c":2.56,"v":339400},{"d":"1986-10-07","o":2.62,"h":2.75,"l":2.56,"c":2.62,"v":132000},{"d":"1986-10-08","o":2.69,"h":2.69,"l":2.56,"c":2.62,"v":32400},{"d":"1986-10-09","o":2.56,"h":2.56,"l":1.5,"c":1.81,"v":2220000},{"d":"1986-10-10","o":1.88,"h":2.19,"l":1.88,"c":2.19,"v":599600},{"d":"1986-10-13","o":2.19,"h":2.25,"l":2.12,"c":2.25,"v":91400},{"d":"1986-10-14","o":2.25,"h":2.38,"l":2.25,"c":2.31,"v":43600},{"d":"1986-10-15","o":2.31,"h":2.31,"l":2.19,"c":2.25,"v":75000},{"d":"1986-10-16","o":2.31,"h":2.44,"l":2.25,"c":2.44,"v":40000},{"d":"1986-10-17","o":2.38,"h":2.44,"l":2.31,"c":2.38,"v":74600},{"d":"1986-10-20","o":2.38,"h":2.44,"l":2.31,"c":2.38,"v":86400},{"d":"1986-10-21","o":2.38,"h":2.44,"l":2.38,"c":2.38,"v":42600},{"d":"1986-10-22","o":2.44,"h":2.44,"l":2.38,"c":2.44,"v":19200},{"d":"1986-10-23","o":2.44,"h":2.44,"l":2.38,"c":2.44,"v":153400},{"d":"1986-10-24","o":2.44,"h":2.44,"l":2.31,"c":2.31,"v":27000},{"d":"1986-10-27","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":24200},{"d":"1986-10-28","o":2.44,"h":2.44,"l":2.38,"c":2.38,"v":13400},{"d":"1986-10-29","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":70600},{"d":"1986-10-30","o":2.44,"h":2.44,"l":2.38,"c":2.44,"v":21000},{"d":"1986-10-31","o":2.44,"h":2.5,"l":2.38,"c":2.5,"v":58800},{"d":"1986-11-03","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":34000},{"d":"1986-11-04","o":2.56,"h":2.56,"l":2.44,"c":2.5,"v":18800},{"d":"1986-11-05","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":21600},{"d":"1986-11-06","o":2.44,"h":2.56,"l":2.44,"c":2.56,"v":52000},{"d":"1986-11-07","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":32000},{"d":"1986-11-10","o":2.62,"h":2.62,"l":2.5,"c":2.56,"v":71400},{"d":"1986-11-11","o":2.56,"h":2.69,"l":2.56,"c":2.62,"v":62000},{"d":"1986-11-12","o":2.69,"h":2.88,"l":2.62,"c":2.88,"v":44400},{"d":"1986-11-13","o":2.88,"h":2.94,"l":2.75,"c":2.94,"v":84600},{"d":"1986-11-14","o":2.94,"h":3.56,"l":2.94,"c":3.56,"v":269800},{"d":"1986-11-17","o":3.69,"h":4.06,"l":3.5,"c":3.56,"v":506200},{"d":"1986-11-18","o":3.56,"h":3.62,"l":3.31,"c":3.44,"v":120200},{"d":"1986-11-19","o":3.44,"h":3.44,"l":3,"c":3.19,"v":90600},{"d":"1986-11-20","o":3.12,"h":3.38,"l":3.12,"c":3.25,"v":77600},{"d":"1986-11-21","o":3.31,"h":3.5,"l":3.25,"c":3.38,"v":103800},{"d":"1986-11-24","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":50200},{"d":"1986-11-25","o":3.5,"h":3.5,"l":3.31,"c":3.38,"v":59600},{"d":"1986-11-26","o":3.38,"h":3.38,"l":3.19,"c":3.25,"v":27000},{"d":"1986-11-28","o":3.19,"h":3.19,"l":3.06,"c":3.06,"v":26600},{"d":"1986-12-01","o":3.12,"h":3.75,"l":3.06,"c":3.62,"v":146200},{"d":"1986-12-02","o":3.75,"h":4,"l":3.75,"c":3.88,"v":171800},{"d":"1986-12-03","o":3.88,"h":3.94,"l":3.81,"c":3.88,"v":163000},{"d":"1986-12-04","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":40400},{"d":"1986-12-05","o":3.81,"h":3.81,"l":3.56,"c":3.62,"v":61800},{"d":"1986-12-08","o":3.62,"h":3.69,"l":3.56,"c":3.69,"v":19800},{"d":"1986-12-09","o":3.81,"h":3.81,"l":3.75,"c":3.75,"v":75400},{"d":"1986-12-10","o":3.75,"h":3.81,"l":3.69,"c":3.75,"v":21200},{"d":"1986-12-11","o":3.75,"h":3.75,"l":3.62,"c":3.69,"v":18000},{"d":"1986-12-12","o":3.62,"h":3.69,"l":3.56,"c":3.56,"v":15200},{"d":"1986-12-15","o":3.62,"h":3.69,"l":3.44,"c":3.44,"v":29200},{"d":"1986-12-16","o":3.38,"h":3.44,"l":3.31,"c":3.38,"v":23600},{"d":"1986-12-17","o":3.31,"h":3.38,"l":3.06,"c":3.06,"v":39000},{"d":"1986-12-18","o":3.06,"h":3.12,"l":3,"c":3,"v":47000},{"d":"1986-12-19","o":3,"h":3.25,"l":3,"c":3.25,"v":112600},{"d":"1986-12-22","o":3.19,"h":3.25,"l":3.12,"c":3.19,"v":35800},{"d":"1986-12-23","o":3.19,"h":3.25,"l":3.12,"c":3.19,"v":44800},{"d":"1986-12-24","o":3.12,"h":3.25,"l":3.12,"c":3.19,"v":60800},{"d":"1986-12-26","o":3.19,"h":3.25,"l":3.12,"c":3.25,"v":7400},{"d":"1986-12-29","o":3.19,"h":3.25,"l":3.12,"c":3.12,"v":10000},{"d":"1986-12-30","o":3.12,"h":3.12,"l":3.06,"c":3.06,"v":42200},{"d":"1986-12-31","o":3.06,"h":3.06,"l":3,"c":3.06,"v":90200},{"d":"1987-01-02","o":3.12,"h":3.19,"l":3.12,"c":3.12,"v":11000},{"d":"1987-01-05","o":3.19,"h":3.25,"l":3.12,"c":3.19,"v":60000},{"d":"1987-01-06","o":3.19,"h":3.19,"l":3.12,"c":3.12,"v":35000},{"d":"1987-01-07","o":3.19,"h":3.19,"l":3.06,"c":3.19,"v":58800},{"d":"1987-01-08","o":3.12,"h":3.12,"l":3.06,"c":3.12,"v":36200},{"d":"1987-01-09","o":3.06,"h":3.19,"l":3,"c":3.19,"v":179800},{"d":"1987-01-12","o":3.19,"h":3.19,"l":3.12,"c":3.12,"v":8200},{"d":"1987-01-13","o":3.19,"h":3.25,"l":3.19,"c":3.25,"v":52000},{"d":"1987-01-14","o":3.31,"h":3.38,"l":3.31,"c":3.38,"v":169800},{"d":"1987-01-15","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":143400},{"d":"1987-01-16","o":3.38,"h":3.38,"l":3.12,"c":3.12,"v":198400},{"d":"1987-01-19","o":3.19,"h":3.19,"l":3.12,"c":3.12,"v":5200},{"d":"1987-01-20","o":3.25,"h":3.25,"l":3.12,"c":3.19,"v":39000},{"d":"1987-01-21","o":3.19,"h":3.19,"l":2.81,"c":2.81,"v":89400},{"d":"1987-01-22","o":2.88,"h":2.94,"l":2.81,"c":2.94,"v":122800},{"d":"1987-01-23","o":2.88,"h":3,"l":2.88,"c":3,"v":105600},{"d":"1987-01-26","o":3,"h":3,"l":2.94,"c":3,"v":27200},{"d":"1987-01-27","o":3,"h":3,"l":2.94,"c":3,"v":49000},{"d":"1987-01-28","o":3,"h":3,"l":2.88,"c":2.94,"v":28600},{"d":"1987-01-29","o":2.94,"h":3,"l":2.94,"c":3,"v":56000},{"d":"1987-01-30","o":3,"h":3,"l":2.94,"c":3,"v":15800},{"d":"1987-02-02","o":2.94,"h":3.25,"l":2.94,"c":3.25,"v":454400},{"d":"1987-02-03","o":3.25,"h":3.31,"l":3.19,"c":3.31,"v":278400},{"d":"1987-02-04","o":3.31,"h":3.56,"l":3.31,"c":3.5,"v":438000},{"d":"1987-02-05","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":105200},{"d":"1987-02-06","o":3.44,"h":3.44,"l":3.38,"c":3.38,"v":92400},{"d":"1987-02-09","o":3.38,"h":3.38,"l":3.31,"c":3.38,"v":92400},{"d":"1987-02-10","o":3.38,"h":3.38,"l":3.25,"c":3.31,"v":97400},{"d":"1987-02-11","o":3.31,"h":3.38,"l":3.12,"c":3.38,"v":190000},{"d":"1987-02-12","o":3.38,"h":3.44,"l":3.38,"c":3.38,"v":101600},{"d":"1987-02-13","o":3.44,"h":3.81,"l":3.44,"c":3.75,"v":197200},{"d":"1987-02-17","o":3.75,"h":4,"l":3.75,"c":3.94,"v":249200},{"d":"1987-02-18","o":4.12,"h":4.19,"l":3.94,"c":4,"v":207400},{"d":"1987-02-19","o":4.06,"h":4.06,"l":3.94,"c":4,"v":52600},{"d":"1987-02-20","o":4,"h":4.06,"l":3.75,"c":3.81,"v":103000},{"d":"1987-02-23","o":3.75,"h":3.81,"l":3.69,"c":3.81,"v":52600},{"d":"1987-02-24","o":3.88,"h":3.88,"l":3.75,"c":3.81,"v":60600},{"d":"1987-02-25","o":3.81,"h":3.94,"l":3.75,"c":3.88,"v":39200},{"d":"1987-02-26","o":3.94,"h":3.94,"l":3.81,"c":3.88,"v":268600},{"d":"1987-02-27","o":3.94,"h":3.94,"l":3.88,"c":3.88,"v":33600},{"d":"1987-03-02","o":3.88,"h":4,"l":3.88,"c":3.94,"v":37400},{"d":"1987-03-03","o":4,"h":4,"l":3.88,"c":3.88,"v":40800},{"d":"1987-03-04","o":3.88,"h":3.94,"l":3.88,"c":3.88,"v":24600},{"d":"1987-03-05","o":3.88,"h":3.88,"l":3.81,"c":3.88,"v":42400},{"d":"1987-03-06","o":3.88,"h":3.88,"l":3.69,"c":3.69,"v":90200},{"d":"1987-03-09","o":3.69,"h":3.75,"l":3.69,"c":3.69,"v":33200},{"d":"1987-03-10","o":3.69,"h":3.75,"l":3.69,"c":3.69,"v":25400},{"d":"1987-03-11","o":3.75,"h":3.75,"l":3.69,"c":3.75,"v":29000},{"d":"1987-03-12","o":3.75,"h":3.75,"l":3.69,"c":3.69,"v":33000},{"d":"1987-03-13","o":3.62,"h":3.69,"l":3.62,"c":3.62,"v":25400},{"d":"1987-03-16","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":21200},{"d":"1987-03-17","o":3.62,"h":3.62,"l":3.56,"c":3.62,"v":28000},{"d":"1987-03-18","o":3.56,"h":3.62,"l":3.5,"c":3.5,"v":36400},{"d":"1987-03-19","o":3.56,"h":3.75,"l":3.5,"c":3.69,"v":165400},{"d":"1987-03-20","o":3.75,"h":3.81,"l":3.69,"c":3.81,"v":262600},{"d":"1987-03-23","o":3.75,"h":3.81,"l":3.75,"c":3.75,"v":26800},{"d":"1987-03-24","o":3.81,"h":3.81,"l":3.69,"c":3.69,"v":29000},{"d":"1987-03-25","o":3.75,"h":3.75,"l":3.62,"c":3.69,"v":61800},{"d":"1987-03-26","o":3.62,"h":3.69,"l":3.5,"c":3.5,"v":55800},{"d":"1987-03-27","o":3.5,"h":3.5,"l":3.44,"c":3.44,"v":40200},{"d":"1987-03-30","o":3.44,"h":3.44,"l":3.25,"c":3.38,"v":61000},{"d":"1987-03-31","o":3.31,"h":3.44,"l":3.31,"c":3.44,"v":8400},{"d":"1987-04-01","o":3.31,"h":3.38,"l":3.31,"c":3.31,"v":14600},{"d":"1987-04-02","o":3.31,"h":3.44,"l":3.31,"c":3.44,"v":63000},{"d":"1987-04-03","o":3.44,"h":3.44,"l":3.38,"c":3.44,"v":69600},{"d":"1987-04-06","o":3.44,"h":3.44,"l":3.38,"c":3.38,"v":57600},{"d":"1987-04-07","o":3.31,"h":3.56,"l":3.31,"c":3.44,"v":142800},{"d":"1987-04-08","o":3.5,"h":3.5,"l":3.44,"c":3.5,"v":48800},{"d":"1987-04-09","o":3.44,"h":3.5,"l":3.44,"c":3.44,"v":10800},{"d":"1987-04-10","o":3.44,"h":3.5,"l":3.44,"c":3.44,"v":42400},{"d":"1987-04-13","o":3.44,"h":3.5,"l":3.44,"c":3.44,"v":41800},{"d":"1987-04-14","o":3.44,"h":3.44,"l":3,"c":3.06,"v":699200},{"d":"1987-04-15","o":3.12,"h":3.19,"l":3.12,"c":3.19,"v":473800},{"d":"1987-04-16","o":3.12,"h":3.19,"l":3.12,"c":3.19,"v":30000},{"d":"1987-04-20","o":3.19,"h":3.19,"l":3.12,"c":3.19,"v":26200},{"d":"1987-04-21","o":3.19,"h":3.19,"l":3.12,"c":3.19,"v":28400},{"d":"1987-04-22","o":3.19,"h":3.38,"l":3.19,"c":3.31,"v":30800},{"d":"1987-04-23","o":3.38,"h":3.44,"l":3.31,"c":3.31,"v":24600},{"d":"1987-04-24","o":3.38,"h":3.38,"l":3.25,"c":3.31,"v":101200},{"d":"1987-04-27","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":29200},{"d":"1987-04-28","o":3.25,"h":3.31,"l":3.25,"c":3.25,"v":18000},{"d":"1987-04-29","o":3.31,"h":3.31,"l":3.25,"c":3.31,"v":18800},{"d":"1987-04-30","o":3.31,"h":3.69,"l":3.25,"c":3.44,"v":496200},{"d":"1987-05-01","o":3.44,"h":3.44,"l":3.38,"c":3.44,"v":37600},{"d":"1987-05-04","o":3.5,"h":3.5,"l":3.44,"c":3.44,"v":34000},{"d":"1987-05-05","o":3.44,"h":3.44,"l":3.31,"c":3.31,"v":54000},{"d":"1987-05-06","o":3.38,"h":3.38,"l":3.31,"c":3.31,"v":10400},{"d":"1987-05-07","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":9000},{"d":"1987-05-08","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":15400},{"d":"1987-05-11","o":3.31,"h":3.31,"l":3.19,"c":3.19,"v":49800},{"d":"1987-05-12","o":3.12,"h":3.19,"l":3.12,"c":3.19,"v":26000},{"d":"1987-05-13","o":3.19,"h":3.19,"l":3.12,"c":3.19,"v":14200},{"d":"1987-05-14","o":3.19,"h":3.19,"l":3.12,"c":3.19,"v":11800},{"d":"1987-05-15","o":3.12,"h":3.19,"l":3.12,"c":3.19,"v":13200},{"d":"1987-05-18","o":3.19,"h":3.19,"l":3.06,"c":3.06,"v":17800},{"d":"1987-05-19","o":3.12,"h":3.12,"l":2.94,"c":2.94,"v":47400},{"d":"1987-05-20","o":2.94,"h":3,"l":2.94,"c":2.94,"v":11200},{"d":"1987-05-21","o":2.94,"h":3,"l":2.88,"c":2.88,"v":36800},{"d":"1987-05-22","o":2.94,"h":3,"l":2.94,"c":2.94,"v":5800},{"d":"1987-05-26","o":3,"h":3,"l":2.88,"c":3,"v":43200},{"d":"1987-05-27","o":3.06,"h":3.12,"l":3,"c":3.06,"v":38000},{"d":"1987-05-28","o":3.12,"h":3.12,"l":3,"c":3,"v":7600},{"d":"1987-05-29","o":3.06,"h":3.06,"l":2.94,"c":3,"v":13600},{"d":"1987-06-01","o":2.94,"h":3,"l":2.94,"c":3,"v":12000},{"d":"1987-06-02","o":2.94,"h":3,"l":2.94,"c":3,"v":15200},{"d":"1987-06-03","o":3,"h":3.06,"l":2.94,"c":3.06,"v":86400},{"d":"1987-06-04","o":3,"h":3,"l":2.94,"c":3,"v":9000},{"d":"1987-06-05","o":3,"h":3.06,"l":2.94,"c":3,"v":31200},{"d":"1987-06-08","o":2.94,"h":3.06,"l":2.94,"c":3,"v":5600},{"d":"1987-06-09","o":3.06,"h":3.12,"l":3,"c":3.06,"v":113400},{"d":"1987-06-10","o":3,"h":3.31,"l":3,"c":3.19,"v":81600},{"d":"1987-06-11","o":3.19,"h":3.19,"l":3.06,"c":3.06,"v":11800},{"d":"1987-06-12","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":13200},{"d":"1987-06-15","o":3.06,"h":3.19,"l":3.06,"c":3.19,"v":34400},{"d":"1987-06-16","o":3.19,"h":3.19,"l":3.12,"c":3.19,"v":62200},{"d":"1987-06-17","o":3.19,"h":3.19,"l":3.06,"c":3.12,"v":92000},{"d":"1987-06-18","o":3.12,"h":3.12,"l":3,"c":3.12,"v":40800},{"d":"1987-06-19","o":3.12,"h":3.12,"l":3,"c":3,"v":81600},{"d":"1987-06-22","o":3,"h":3.06,"l":3,"c":3.06,"v":43600},{"d":"1987-06-23","o":3,"h":3.12,"l":3,"c":3.12,"v":49600},{"d":"1987-06-24","o":3.12,"h":3.5,"l":3.12,"c":3.38,"v":215600},{"d":"1987-06-25","o":3.44,"h":3.44,"l":3.31,"c":3.38,"v":52400},{"d":"1987-06-26","o":3.38,"h":3.38,"l":3.25,"c":3.31,"v":18400},{"d":"1987-06-29","o":3.38,"h":3.38,"l":3.31,"c":3.31,"v":144600},{"d":"1987-06-30","o":3.31,"h":3.38,"l":3.31,"c":3.38,"v":13800},{"d":"1987-07-01","o":3.31,"h":3.38,"l":3.31,"c":3.38,"v":8600},{"d":"1987-07-02","o":3.38,"h":3.44,"l":3.38,"c":3.38,"v":20600},{"d":"1987-07-06","o":3.38,"h":3.44,"l":3.38,"c":3.38,"v":12200},{"d":"1987-07-07","o":3.38,"h":3.44,"l":3.31,"c":3.44,"v":16400},{"d":"1987-07-08","o":3.38,"h":3.44,"l":3.31,"c":3.38,"v":18800},{"d":"1987-07-09","o":3.44,"h":3.44,"l":3.31,"c":3.31,"v":141400},{"d":"1987-07-10","o":3.25,"h":3.44,"l":3.25,"c":3.44,"v":67000},{"d":"1987-07-13","o":3.38,"h":3.62,"l":3.38,"c":3.56,"v":66800},{"d":"1987-07-14","o":3.62,"h":3.62,"l":3.56,"c":3.56,"v":36200},{"d":"1987-07-15","o":3.56,"h":3.62,"l":3.5,"c":3.5,"v":30000},{"d":"1987-07-16","o":3.56,"h":3.62,"l":3.5,"c":3.5,"v":36800},{"d":"1987-07-17","o":3.5,"h":3.56,"l":3.5,"c":3.56,"v":22000},{"d":"1987-07-20","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":170800},{"d":"1987-07-21","o":3.5,"h":3.56,"l":3.5,"c":3.5,"v":20600},{"d":"1987-07-22","o":3.5,"h":3.56,"l":3.5,"c":3.56,"v":28200},{"d":"1987-07-23","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":32200},{"d":"1987-07-24","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":72200},{"d":"1987-07-27","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":275600},{"d":"1987-07-28","o":3.5,"h":3.56,"l":3.5,"c":3.5,"v":49400},{"d":"1987-07-29","o":3.5,"h":3.56,"l":3.5,"c":3.56,"v":31200},{"d":"1987-07-30","o":3.56,"h":3.56,"l":3.5,"c":3.56,"v":62800},{"d":"1987-07-31","o":3.5,"h":3.56,"l":3.44,"c":3.44,"v":31000},{"d":"1987-08-03","o":3.44,"h":3.5,"l":3.44,"c":3.5,"v":230000},{"d":"1987-08-04","o":3.44,"h":3.56,"l":3.44,"c":3.5,"v":81600},{"d":"1987-08-05","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":28800},{"d":"1987-08-06","o":3.5,"h":3.81,"l":3.5,"c":3.81,"v":160800},{"d":"1987-08-07","o":3.88,"h":4,"l":3.88,"c":3.94,"v":202400},{"d":"1987-08-10","o":4,"h":4,"l":3.94,"c":4,"v":66400},{"d":"1987-08-11","o":4,"h":4.06,"l":3.94,"c":4.06,"v":195600},{"d":"1987-08-12","o":4.06,"h":4.19,"l":4,"c":4.19,"v":196200},{"d":"1987-08-13","o":4.31,"h":4.75,"l":4.31,"c":4.75,"v":696800},{"d":"1987-08-14","o":4.75,"h":5.06,"l":4.75,"c":5,"v":655400},{"d":"1987-08-17","o":5.06,"h":5.12,"l":4.88,"c":4.88,"v":380200},{"d":"1987-08-18","o":4.94,"h":4.94,"l":4.62,"c":4.81,"v":276000},{"d":"1987-08-19","o":4.81,"h":5.06,"l":4.75,"c":5.06,"v":151000},{"d":"1987-08-20","o":5,"h":5.06,"l":4.94,"c":5.06,"v":225800},{"d":"1987-08-21","o":5,"h":5,"l":4.94,"c":5,"v":64400},{"d":"1987-08-24","o":5,"h":5,"l":4.94,"c":5,"v":60200},{"d":"1987-08-25","o":4.94,"h":4.94,"l":4.81,"c":4.81,"v":73800},{"d":"1987-08-26","o":4.75,"h":4.81,"l":4.69,"c":4.81,"v":118000},{"d":"1987-08-27","o":4.75,"h":4.94,"l":4.75,"c":4.94,"v":50200},{"d":"1987-08-28","o":4.94,"h":4.94,"l":4.81,"c":4.94,"v":111000},{"d":"1987-08-31","o":4.94,"h":4.94,"l":4.75,"c":4.75,"v":55000},{"d":"1987-09-01","o":4.75,"h":4.88,"l":4.69,"c":4.69,"v":61200},{"d":"1987-09-02","o":4.62,"h":4.88,"l":4.56,"c":4.81,"v":127400},{"d":"1987-09-03","o":4.81,"h":5,"l":4.81,"c":5,"v":196800},{"d":"1987-09-04","o":5,"h":5.06,"l":4.94,"c":4.94,"v":134400},{"d":"1987-09-08","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":75200},{"d":"1987-09-09","o":4.81,"h":4.88,"l":4.81,"c":4.81,"v":65000},{"d":"1987-09-10","o":4.81,"h":4.94,"l":4.75,"c":4.81,"v":64400},{"d":"1987-09-11","o":4.81,"h":4.81,"l":4.69,"c":4.69,"v":30800},{"d":"1987-09-14","o":4.69,"h":4.81,"l":4.69,"c":4.75,"v":43000},{"d":"1987-09-15","o":4.75,"h":4.88,"l":4.69,"c":4.75,"v":79000},{"d":"1987-09-16","o":4.69,"h":4.75,"l":4.69,"c":4.75,"v":17800},{"d":"1987-09-17","o":4.75,"h":4.81,"l":4.69,"c":4.81,"v":144600},{"d":"1987-09-18","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":58800},{"d":"1987-09-21","o":4.94,"h":4.94,"l":4.81,"c":4.88,"v":57000},{"d":"1987-09-22","o":4.75,"h":4.94,"l":4.75,"c":4.94,"v":98400},{"d":"1987-09-23","o":4.94,"h":5.25,"l":4.88,"c":5.25,"v":240400},{"d":"1987-09-24","o":5.25,"h":5.5,"l":5.19,"c":5.5,"v":274200},{"d":"1987-09-25","o":5.5,"h":5.62,"l":5.44,"c":5.62,"v":133800},{"d":"1987-09-28","o":5.69,"h":6.06,"l":5.69,"c":5.88,"v":426000},{"d":"1987-09-29","o":5.88,"h":5.94,"l":5.88,"c":5.94,"v":162600},{"d":"1987-09-30","o":5.88,"h":5.94,"l":5.81,"c":5.94,"v":128400},{"d":"1987-10-01","o":5.88,"h":5.94,"l":5.88,"c":5.94,"v":145000},{"d":"1987-10-02","o":5.94,"h":5.94,"l":5.88,"c":5.88,"v":86200},{"d":"1987-10-05","o":5.94,"h":5.94,"l":5.69,"c":5.75,"v":125400},{"d":"1987-10-06","o":5.81,"h":5.81,"l":5.44,"c":5.5,"v":167200},{"d":"1987-10-07","o":5.5,"h":5.5,"l":5.12,"c":5.38,"v":258600},{"d":"1987-10-08","o":5.44,"h":5.44,"l":5.19,"c":5.19,"v":179000},{"d":"1987-10-09","o":5.19,"h":5.25,"l":5.12,"c":5.25,"v":51400},{"d":"1987-10-12","o":5.19,"h":5.25,"l":5,"c":5.06,"v":99000},{"d":"1987-10-13","o":5,"h":5.06,"l":4.94,"c":4.94,"v":33600},{"d":"1987-10-14","o":4.94,"h":4.94,"l":4.62,"c":4.75,"v":136000},{"d":"1987-10-15","o":4.69,"h":4.69,"l":4.5,"c":4.62,"v":85000},{"d":"1987-10-16","o":4.62,"h":4.62,"l":4.25,"c":4.25,"v":153600},{"d":"1987-10-19","o":3.88,"h":3.88,"l":3.19,"c":3.19,"v":262800},{"d":"1987-10-20","o":3,"h":3.12,"l":2.75,"c":3.06,"v":381000},{"d":"1987-10-21","o":3.19,"h":3.88,"l":3.12,"c":3.56,"v":257200},{"d":"1987-10-22","o":3.56,"h":3.56,"l":3.19,"c":3.19,"v":113800},{"d":"1987-10-23","o":3.25,"h":3.38,"l":3.12,"c":3.19,"v":72400},{"d":"1987-10-26","o":3,"h":3.06,"l":2.56,"c":2.69,"v":122600},{"d":"1987-10-27","o":2.88,"h":3.06,"l":2.62,"c":2.94,"v":239000},{"d":"1987-10-28","o":2.44,"h":2.75,"l":2.44,"c":2.62,"v":321200},{"d":"1987-10-29","o":2.62,"h":2.69,"l":2.56,"c":2.62,"v":120400},{"d":"1987-10-30","o":2.69,"h":3.19,"l":2.69,"c":3.12,"v":312800},{"d":"1987-11-02","o":3,"h":3.06,"l":2.94,"c":3,"v":116600},{"d":"1987-11-03","o":3,"h":3.06,"l":2.88,"c":2.94,"v":33400},{"d":"1987-11-04","o":2.88,"h":2.88,"l":2.75,"c":2.88,"v":49200},{"d":"1987-11-05","o":2.81,"h":3.06,"l":2.75,"c":3,"v":55400},{"d":"1987-11-06","o":3,"h":3,"l":2.88,"c":2.88,"v":34400},{"d":"1987-11-09","o":2.88,"h":2.94,"l":2.75,"c":2.81,"v":29400},{"d":"1987-11-10","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":32800},{"d":"1987-11-11","o":2.81,"h":2.88,"l":2.81,"c":2.81,"v":14800},{"d":"1987-11-12","o":2.75,"h":3.19,"l":2.75,"c":3.12,"v":135000},{"d":"1987-11-13","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":21800},{"d":"1987-11-16","o":3.12,"h":3.12,"l":3.06,"c":3.12,"v":23000},{"d":"1987-11-17","o":3.12,"h":3.12,"l":3,"c":3.06,"v":57800},{"d":"1987-11-18","o":3.12,"h":3.12,"l":3.06,"c":3.12,"v":60200},{"d":"1987-11-19","o":3.06,"h":3.12,"l":3,"c":3,"v":33800},{"d":"1987-11-20","o":2.94,"h":3,"l":2.94,"c":3,"v":23800},{"d":"1987-11-23","o":2.94,"h":3,"l":2.94,"c":3,"v":9600},{"d":"1987-11-24","o":2.94,"h":3,"l":2.88,"c":3,"v":31800},{"d":"1987-11-25","o":2.94,"h":3.06,"l":2.94,"c":3.06,"v":14200},{"d":"1987-11-27","o":3.06,"h":3.06,"l":3,"c":3.06,"v":18400},{"d":"1987-11-30","o":2.88,"h":2.94,"l":2.81,"c":2.94,"v":41800},{"d":"1987-12-01","o":3,"h":3.06,"l":2.94,"c":3,"v":20000},{"d":"1987-12-02","o":3,"h":3,"l":2.94,"c":3,"v":70000},{"d":"1987-12-03","o":2.94,"h":2.94,"l":2.75,"c":2.81,"v":20200},{"d":"1987-12-04","o":2.69,"h":2.75,"l":2.62,"c":2.69,"v":27200},{"d":"1987-12-07","o":2.62,"h":2.69,"l":2.5,"c":2.56,"v":32800},{"d":"1987-12-08","o":2.56,"h":2.62,"l":2.5,"c":2.5,"v":49200},{"d":"1987-12-09","o":2.56,"h":2.75,"l":2.56,"c":2.62,"v":84000},{"d":"1987-12-10","o":2.69,"h":2.75,"l":2.62,"c":2.75,"v":63800},{"d":"1987-12-11","o":2.69,"h":2.75,"l":2.69,"c":2.69,"v":17400},{"d":"1987-12-14","o":2.75,"h":2.81,"l":2.69,"c":2.81,"v":69000},{"d":"1987-12-15","o":2.81,"h":3.12,"l":2.81,"c":3,"v":92200},{"d":"1987-12-16","o":3,"h":3.19,"l":2.94,"c":3.19,"v":45200},{"d":"1987-12-17","o":3.25,"h":3.31,"l":3.19,"c":3.25,"v":64000},{"d":"1987-12-18","o":3.25,"h":3.31,"l":3.12,"c":3.25,"v":74400},{"d":"1987-12-21","o":3.19,"h":3.19,"l":3.06,"c":3.12,"v":31200},{"d":"1987-12-22","o":3.12,"h":3.12,"l":3,"c":3.12,"v":45200},{"d":"1987-12-23","o":3.19,"h":3.25,"l":3.06,"c":3.25,"v":101000},{"d":"1987-12-24","o":3.31,"h":3.56,"l":3.31,"c":3.38,"v":67600},{"d":"1987-12-28","o":3.44,"h":3.44,"l":3.25,"c":3.31,"v":46800},{"d":"1987-12-29","o":3.25,"h":3.38,"l":3.19,"c":3.31,"v":52400},{"d":"1987-12-30","o":3.38,"h":3.44,"l":3.19,"c":3.31,"v":54800},{"d":"1987-12-31","o":3.38,"h":3.44,"l":3.25,"c":3.38,"v":76000},{"d":"1988-01-04","o":3.38,"h":3.94,"l":3.38,"c":3.81,"v":86400},{"d":"1988-01-05","o":4,"h":4,"l":3.88,"c":3.94,"v":120000},{"d":"1988-01-06","o":3.94,"h":3.94,"l":3.88,"c":3.94,"v":140000},{"d":"1988-01-07","o":3.88,"h":3.94,"l":3.81,"c":3.94,"v":46400},{"d":"1988-01-08","o":3.88,"h":3.88,"l":3.56,"c":3.62,"v":156600},{"d":"1988-01-11","o":3.56,"h":3.56,"l":3.5,"c":3.56,"v":102200},{"d":"1988-01-12","o":3.56,"h":3.69,"l":3.5,"c":3.69,"v":59600},{"d":"1988-01-13","o":3.69,"h":3.69,"l":3.62,"c":3.62,"v":14400},{"d":"1988-01-14","o":3.62,"h":3.69,"l":3.62,"c":3.62,"v":32000},{"d":"1988-01-15","o":3.81,"h":3.88,"l":3.75,"c":3.75,"v":76800},{"d":"1988-01-18","o":3.69,"h":3.75,"l":3.69,"c":3.69,"v":15400},{"d":"1988-01-19","o":3.75,"h":3.75,"l":3.69,"c":3.75,"v":7200},{"d":"1988-01-20","o":3.75,"h":3.75,"l":3.56,"c":3.56,"v":15000},{"d":"1988-01-21","o":3.56,"h":3.56,"l":3.44,"c":3.56,"v":30800},{"d":"1988-01-22","o":3.56,"h":3.56,"l":3.5,"c":3.56,"v":17800},{"d":"1988-01-25","o":3.5,"h":3.56,"l":3.44,"c":3.5,"v":88600},{"d":"1988-01-26","o":3.56,"h":3.75,"l":3.56,"c":3.69,"v":70400},{"d":"1988-01-27","o":3.75,"h":3.75,"l":3.56,"c":3.56,"v":59400},{"d":"1988-01-28","o":3.69,"h":3.69,"l":3.62,"c":3.62,"v":1000},{"d":"1988-01-29","o":3.62,"h":3.69,"l":3.56,"c":3.62,"v":25400},{"d":"1988-02-01","o":3.62,"h":3.62,"l":3.56,"c":3.56,"v":8000},{"d":"1988-02-02","o":3.56,"h":3.62,"l":3.5,"c":3.62,"v":68200},{"d":"1988-02-03","o":3.56,"h":3.62,"l":3.5,"c":3.62,"v":44200},{"d":"1988-02-04","o":3.62,"h":3.62,"l":3.56,"c":3.62,"v":40800},{"d":"1988-02-05","o":3.56,"h":3.62,"l":3.56,"c":3.56,"v":33000},{"d":"1988-02-08","o":3.62,"h":3.62,"l":3.5,"c":3.56,"v":54600},{"d":"1988-02-09","o":3.5,"h":3.5,"l":3.31,"c":3.31,"v":38800},{"d":"1988-02-10","o":3.38,"h":3.5,"l":3.31,"c":3.44,"v":124200},{"d":"1988-02-11","o":3.5,"h":3.56,"l":3.38,"c":3.44,"v":42000},{"d":"1988-02-12","o":3.38,"h":3.44,"l":3.31,"c":3.38,"v":14000},{"d":"1988-02-16","o":3.31,"h":3.38,"l":3.25,"c":3.38,"v":46600},{"d":"1988-02-17","o":3.38,"h":3.38,"l":3.31,"c":3.31,"v":18200},{"d":"1988-02-18","o":3.38,"h":3.38,"l":3.31,"c":3.31,"v":39400},{"d":"1988-02-19","o":3.31,"h":3.38,"l":3.31,"c":3.38,"v":14600},{"d":"1988-02-22","o":3.44,"h":3.62,"l":3.38,"c":3.56,"v":57400},{"d":"1988-02-23","o":3.62,"h":3.62,"l":3.56,"c":3.56,"v":35200},{"d":"1988-02-24","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":7400},{"d":"1988-02-25","o":3.5,"h":3.56,"l":3.5,"c":3.5,"v":22800},{"d":"1988-02-26","o":3.5,"h":3.56,"l":3.5,"c":3.56,"v":9200},{"d":"1988-02-29","o":3.5,"h":3.56,"l":3.5,"c":3.56,"v":290800},{"d":"1988-03-01","o":3.5,"h":3.62,"l":3.5,"c":3.56,"v":199200},{"d":"1988-03-02","o":3.69,"h":3.94,"l":3.69,"c":3.94,"v":274800},{"d":"1988-03-03","o":3.94,"h":3.94,"l":3.62,"c":3.75,"v":83800},{"d":"1988-03-04","o":3.75,"h":3.75,"l":3.69,"c":3.69,"v":16000},{"d":"1988-03-07","o":3.75,"h":3.75,"l":3.69,"c":3.69,"v":59400},{"d":"1988-03-08","o":3.75,"h":4,"l":3.75,"c":4,"v":259600},{"d":"1988-03-09","o":4,"h":4,"l":3.88,"c":3.88,"v":57000},{"d":"1988-03-10","o":3.88,"h":4.12,"l":3.81,"c":4.06,"v":179800},{"d":"1988-03-11","o":4.06,"h":4.06,"l":4,"c":4.06,"v":89200},{"d":"1988-03-14","o":4,"h":4.19,"l":4,"c":4.12,"v":84800},{"d":"1988-03-15","o":4.19,"h":4.19,"l":4,"c":4,"v":243400},{"d":"1988-03-16","o":4,"h":4.06,"l":3.94,"c":3.94,"v":234400},{"d":"1988-03-17","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":10400},{"d":"1988-03-18","o":4.06,"h":4.12,"l":4,"c":4,"v":554000},{"d":"1988-03-21","o":4,"h":4,"l":3.81,"c":3.81,"v":39000},{"d":"1988-03-22","o":3.88,"h":3.88,"l":3.81,"c":3.81,"v":29200},{"d":"1988-03-23","o":3.75,"h":3.81,"l":3.69,"c":3.81,"v":101400},{"d":"1988-03-24","o":3.81,"h":3.81,"l":3.5,"c":3.75,"v":368800},{"d":"1988-03-25","o":3.69,"h":3.75,"l":3.69,"c":3.75,"v":154000},{"d":"1988-03-28","o":3.62,"h":3.69,"l":3.56,"c":3.69,"v":96600},{"d":"1988-03-29","o":3.75,"h":3.81,"l":3.69,"c":3.75,"v":61400},{"d":"1988-03-30","o":3.81,"h":3.81,"l":3.69,"c":3.69,"v":46400},{"d":"1988-03-31","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":104800},{"d":"1988-04-04","o":3.75,"h":3.75,"l":3.62,"c":3.69,"v":66600},{"d":"1988-04-05","o":3.69,"h":3.69,"l":3.62,"c":3.69,"v":74200},{"d":"1988-04-06","o":3.62,"h":3.81,"l":3.62,"c":3.81,"v":233200},{"d":"1988-04-07","o":3.88,"h":3.88,"l":3.81,"c":3.81,"v":144600},{"d":"1988-04-08","o":3.81,"h":3.81,"l":3.75,"c":3.75,"v":86200},{"d":"1988-04-11","o":3.81,"h":3.81,"l":3.69,"c":3.75,"v":136400},{"d":"1988-04-12","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":130000},{"d":"1988-04-13","o":3.88,"h":3.94,"l":3.81,"c":3.94,"v":77800},{"d":"1988-04-14","o":3.88,"h":4,"l":3.81,"c":3.88,"v":121600},{"d":"1988-04-15","o":3.75,"h":3.88,"l":3.69,"c":3.88,"v":72200},{"d":"1988-04-18","o":3.88,"h":3.88,"l":3.75,"c":3.81,"v":38800},{"d":"1988-04-19","o":3.75,"h":3.88,"l":3.75,"c":3.81,"v":30000},{"d":"1988-04-20","o":3.75,"h":3.81,"l":3.62,"c":3.81,"v":72000},{"d":"1988-04-21","o":3.88,"h":3.94,"l":3.81,"c":3.81,"v":90600},{"d":"1988-04-22","o":3.94,"h":3.94,"l":3.81,"c":3.88,"v":76600},{"d":"1988-04-25","o":3.94,"h":3.94,"l":3.88,"c":3.94,"v":50800},{"d":"1988-04-26","o":3.94,"h":4.12,"l":3.88,"c":4.06,"v":341000},{"d":"1988-04-27","o":4.06,"h":4.44,"l":4.06,"c":4.38,"v":885800},{"d":"1988-04-28","o":4.44,"h":4.44,"l":4.31,"c":4.31,"v":237800},{"d":"1988-04-29","o":4.31,"h":4.38,"l":4.19,"c":4.25,"v":235000},{"d":"1988-05-02","o":4.25,"h":4.56,"l":4.19,"c":4.56,"v":399000},{"d":"1988-05-03","o":4.56,"h":4.56,"l":4.38,"c":4.44,"v":148000},{"d":"1988-05-04","o":4.38,"h":4.5,"l":4.31,"c":4.31,"v":153000},{"d":"1988-05-05","o":4.44,"h":4.44,"l":4.31,"c":4.44,"v":52000},{"d":"1988-05-06","o":4.44,"h":4.5,"l":4.38,"c":4.44,"v":173000},{"d":"1988-05-09","o":4.44,"h":4.5,"l":4.31,"c":4.38,"v":115200},{"d":"1988-05-10","o":4.38,"h":4.38,"l":4.31,"c":4.38,"v":100400},{"d":"1988-05-11","o":4.25,"h":4.31,"l":4.12,"c":4.19,"v":131200},{"d":"1988-05-12","o":4.12,"h":4.31,"l":4.12,"c":4.25,"v":128800},{"d":"1988-05-13","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":29000},{"d":"1988-05-16","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":171200},{"d":"1988-05-17","o":4.31,"h":4.31,"l":4.25,"c":4.25,"v":59200},{"d":"1988-05-18","o":4.19,"h":4.31,"l":4.06,"c":4.06,"v":267600},{"d":"1988-05-19","o":4.06,"h":4.06,"l":3.81,"c":3.94,"v":125000},{"d":"1988-05-20","o":4,"h":4,"l":3.88,"c":3.94,"v":65800},{"d":"1988-05-23","o":3.94,"h":4.06,"l":3.94,"c":4,"v":183400},{"d":"1988-05-24","o":4,"h":4.06,"l":4,"c":4,"v":71400},{"d":"1988-05-25","o":4,"h":4.19,"l":4,"c":4.19,"v":83400},{"d":"1988-05-26","o":4.12,"h":4.19,"l":4.06,"c":4.19,"v":86400},{"d":"1988-05-27","o":4.19,"h":4.25,"l":4.19,"c":4.19,"v":56200},{"d":"1988-05-31","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":80800},{"d":"1988-06-01","o":4.31,"h":4.56,"l":4.25,"c":4.56,"v":352600},{"d":"1988-06-02","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":134000},{"d":"1988-06-03","o":4.5,"h":4.56,"l":4.44,"c":4.56,"v":84800},{"d":"1988-06-06","o":4.62,"h":4.75,"l":4.62,"c":4.69,"v":363600},{"d":"1988-06-07","o":4.62,"h":4.62,"l":4.56,"c":4.56,"v":515400},{"d":"1988-06-08","o":4.62,"h":4.75,"l":4.5,"c":4.56,"v":121200},{"d":"1988-06-09","o":4.5,"h":4.62,"l":4.44,"c":4.5,"v":48400},{"d":"1988-06-10","o":4.44,"h":4.5,"l":4.38,"c":4.44,"v":68800},{"d":"1988-06-13","o":4.44,"h":4.5,"l":4.44,"c":4.44,"v":52400},{"d":"1988-06-14","o":4.5,"h":4.56,"l":4.5,"c":4.5,"v":98800},{"d":"1988-06-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":23600},{"d":"1988-06-16","o":4.5,"h":4.5,"l":4.44,"c":4.5,"v":10600},{"d":"1988-06-17","o":4.44,"h":4.5,"l":4.44,"c":4.44,"v":25800},{"d":"1988-06-20","o":4.44,"h":4.44,"l":4.38,"c":4.44,"v":26200},{"d":"1988-06-21","o":4.44,"h":4.44,"l":4.31,"c":4.31,"v":54800},{"d":"1988-06-22","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":63400},{"d":"1988-06-23","o":4.44,"h":4.62,"l":4.44,"c":4.62,"v":134200},{"d":"1988-06-24","o":4.56,"h":4.62,"l":4.56,"c":4.62,"v":146400},{"d":"1988-06-27","o":4.62,"h":4.62,"l":4.56,"c":4.56,"v":32800},{"d":"1988-06-28","o":4.56,"h":4.56,"l":4.5,"c":4.5,"v":79600},{"d":"1988-06-29","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":64000},{"d":"1988-06-30","o":4.56,"h":4.56,"l":4.5,"c":4.56,"v":146200},{"d":"1988-07-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":38000},{"d":"1988-07-05","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":44000},{"d":"1988-07-06","o":4.56,"h":4.56,"l":4.5,"c":4.5,"v":64800},{"d":"1988-07-07","o":4.56,"h":4.94,"l":4.56,"c":4.94,"v":482000},{"d":"1988-07-08","o":4.88,"h":4.88,"l":4.81,"c":4.88,"v":216200},{"d":"1988-07-11","o":4.88,"h":4.88,"l":4.81,"c":4.88,"v":130600},{"d":"1988-07-12","o":4.88,"h":4.88,"l":4.75,"c":4.81,"v":315000},{"d":"1988-07-13","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":190400},{"d":"1988-07-14","o":4.88,"h":5,"l":4.88,"c":5,"v":210400},{"d":"1988-07-15","o":5,"h":5.06,"l":5,"c":5.06,"v":254800},{"d":"1988-07-18","o":5.06,"h":5.19,"l":5.06,"c":5.19,"v":167600},{"d":"1988-07-19","o":5.25,"h":5.38,"l":5.12,"c":5.19,"v":342600},{"d":"1988-07-20","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":211000},{"d":"1988-07-21","o":5.25,"h":5.25,"l":5,"c":5.06,"v":150200},{"d":"1988-07-22","o":5,"h":5.12,"l":5,"c":5.12,"v":122200},{"d":"1988-07-25","o":5,"h":5,"l":4.94,"c":4.94,"v":33000},{"d":"1988-07-26","o":5,"h":5,"l":4.88,"c":4.94,"v":55200},{"d":"1988-07-27","o":4.94,"h":5,"l":4.88,"c":5,"v":28800},{"d":"1988-07-28","o":5,"h":5.06,"l":4.88,"c":5,"v":355600},{"d":"1988-07-29","o":5,"h":5,"l":4.88,"c":4.94,"v":39600},{"d":"1988-08-01","o":5,"h":5,"l":4.94,"c":5,"v":112600},{"d":"1988-08-02","o":4.94,"h":5,"l":4.88,"c":5,"v":115000},{"d":"1988-08-03","o":4.94,"h":4.94,"l":4.75,"c":4.81,"v":107800},{"d":"1988-08-04","o":4.94,"h":4.94,"l":4.88,"c":4.88,"v":46600},{"d":"1988-08-05","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":37600},{"d":"1988-08-08","o":4.88,"h":4.94,"l":4.81,"c":4.88,"v":76600},{"d":"1988-08-09","o":4.81,"h":4.88,"l":4.69,"c":4.75,"v":69600},{"d":"1988-08-10","o":4.62,"h":4.69,"l":4.56,"c":4.62,"v":36800},{"d":"1988-08-11","o":4.69,"h":4.69,"l":4.56,"c":4.56,"v":88600},{"d":"1988-08-12","o":4.62,"h":4.62,"l":4.44,"c":4.44,"v":80800},{"d":"1988-08-15","o":4.44,"h":4.44,"l":4.25,"c":4.38,"v":98200},{"d":"1988-08-16","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":53000},{"d":"1988-08-17","o":4.31,"h":4.38,"l":4.12,"c":4.31,"v":109000},{"d":"1988-08-18","o":4.19,"h":4.25,"l":4.19,"c":4.19,"v":88400},{"d":"1988-08-19","o":4.12,"h":4.19,"l":4.06,"c":4.19,"v":140600},{"d":"1988-08-22","o":4.12,"h":4.19,"l":4,"c":4.06,"v":75800},{"d":"1988-08-23","o":4,"h":4.06,"l":4,"c":4,"v":58000},{"d":"1988-08-24","o":4,"h":4.12,"l":3.94,"c":4.12,"v":173800},{"d":"1988-08-25","o":4.06,"h":4.12,"l":4,"c":4.12,"v":227600},{"d":"1988-08-26","o":4.12,"h":4.12,"l":4.06,"c":4.12,"v":40200},{"d":"1988-08-29","o":4.12,"h":4.19,"l":4.12,"c":4.12,"v":53000},{"d":"1988-08-30","o":4.19,"h":4.19,"l":4.12,"c":4.12,"v":123800},{"d":"1988-08-31","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":127600},{"d":"1988-09-01","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":42600},{"d":"1988-09-02","o":4.12,"h":4.19,"l":4.12,"c":4.19,"v":27600},{"d":"1988-09-06","o":4.12,"h":4.19,"l":4.12,"c":4.12,"v":36000},{"d":"1988-09-07","o":4.19,"h":4.19,"l":4,"c":4,"v":173400},{"d":"1988-09-08","o":3.94,"h":4,"l":3.81,"c":3.94,"v":61800},{"d":"1988-09-09","o":3.88,"h":3.94,"l":3.88,"c":3.88,"v":124800},{"d":"1988-09-12","o":3.88,"h":3.88,"l":3.69,"c":3.81,"v":58200},{"d":"1988-09-13","o":3.75,"h":3.75,"l":3.5,"c":3.69,"v":245600},{"d":"1988-09-14","o":3.69,"h":3.75,"l":3.5,"c":3.56,"v":164000},{"d":"1988-09-15","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":26200},{"d":"1988-09-16","o":3.5,"h":3.56,"l":3.5,"c":3.5,"v":86000},{"d":"1988-09-19","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":172000},{"d":"1988-09-20","o":3.5,"h":3.69,"l":3.5,"c":3.69,"v":83800},{"d":"1988-09-21","o":3.62,"h":3.69,"l":3.56,"c":3.62,"v":61600},{"d":"1988-09-22","o":3.56,"h":3.56,"l":3.5,"c":3.56,"v":128800},{"d":"1988-09-23","o":3.56,"h":3.62,"l":3.5,"c":3.56,"v":95400},{"d":"1988-09-26","o":3.56,"h":3.75,"l":3.56,"c":3.69,"v":27000},{"d":"1988-09-27","o":3.69,"h":3.75,"l":3.62,"c":3.69,"v":53200},{"d":"1988-09-28","o":3.69,"h":3.69,"l":3.56,"c":3.62,"v":22000},{"d":"1988-09-29","o":3.62,"h":3.62,"l":3.56,"c":3.62,"v":68000},{"d":"1988-09-30","o":3.56,"h":3.69,"l":3.56,"c":3.69,"v":69200},{"d":"1988-10-03","o":3.69,"h":3.69,"l":3.56,"c":3.56,"v":51600},{"d":"1988-10-04","o":3.56,"h":3.62,"l":3.56,"c":3.62,"v":71400},{"d":"1988-10-05","o":3.56,"h":3.56,"l":3.5,"c":3.56,"v":27600},{"d":"1988-10-06","o":3.5,"h":3.56,"l":3.44,"c":3.5,"v":262400},{"d":"1988-10-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":24200},{"d":"1988-10-10","o":3.5,"h":3.5,"l":3.44,"c":3.44,"v":126600},{"d":"1988-10-11","o":3.44,"h":3.44,"l":3.31,"c":3.44,"v":69800},{"d":"1988-10-12","o":3.38,"h":3.44,"l":3.31,"c":3.44,"v":143600},{"d":"1988-10-13","o":3.44,"h":3.44,"l":3.25,"c":3.31,"v":196200},{"d":"1988-10-14","o":3.31,"h":3.31,"l":3,"c":3.12,"v":230800},{"d":"1988-10-17","o":3.06,"h":3.19,"l":3.06,"c":3.12,"v":65600},{"d":"1988-10-18","o":3.12,"h":3.19,"l":3.06,"c":3.06,"v":128000},{"d":"1988-10-19","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":80400},{"d":"1988-10-20","o":3,"h":3.06,"l":2.81,"c":2.94,"v":122000},{"d":"1988-10-21","o":2.88,"h":2.88,"l":2.81,"c":2.88,"v":157200},{"d":"1988-10-24","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":37800},{"d":"1988-10-25","o":2.88,"h":2.88,"l":2.75,"c":2.81,"v":123400},{"d":"1988-10-26","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":53400},{"d":"1988-10-27","o":2.75,"h":2.81,"l":2.69,"c":2.69,"v":102200},{"d":"1988-10-28","o":2.69,"h":2.88,"l":2.69,"c":2.88,"v":174000},{"d":"1988-10-31","o":2.88,"h":3.38,"l":2.81,"c":3.31,"v":498800},{"d":"1988-11-01","o":3.31,"h":3.88,"l":3.12,"c":3.75,"v":242400},{"d":"1988-11-02","o":3.75,"h":3.94,"l":3.56,"c":3.81,"v":310800},{"d":"1988-11-03","o":3.81,"h":3.88,"l":3.81,"c":3.81,"v":226200},{"d":"1988-11-04","o":3.88,"h":3.88,"l":3.75,"c":3.81,"v":762400},{"d":"1988-11-07","o":3.75,"h":3.81,"l":3.56,"c":3.69,"v":57600},{"d":"1988-11-08","o":3.62,"h":3.69,"l":3.62,"c":3.69,"v":125000},{"d":"1988-11-09","o":3.69,"h":3.69,"l":3.5,"c":3.5,"v":92400},{"d":"1988-11-10","o":3.5,"h":3.5,"l":3.31,"c":3.38,"v":220000},{"d":"1988-11-11","o":3.31,"h":3.38,"l":3.19,"c":3.31,"v":28800},{"d":"1988-11-14","o":3.31,"h":3.31,"l":3.06,"c":3.12,"v":33000},{"d":"1988-11-15","o":3.12,"h":3.12,"l":3,"c":3.06,"v":29600},{"d":"1988-11-16","o":3.12,"h":3.12,"l":2.94,"c":3.06,"v":32600},{"d":"1988-11-17","o":3,"h":3.06,"l":3,"c":3,"v":14200},{"d":"1988-11-18","o":3.06,"h":3.06,"l":2.94,"c":3,"v":23600},{"d":"1988-11-21","o":2.94,"h":3,"l":2.88,"c":2.94,"v":59800},{"d":"1988-11-22","o":2.94,"h":2.94,"l":2.81,"c":2.88,"v":28000},{"d":"1988-11-23","o":2.94,"h":2.94,"l":2.81,"c":2.94,"v":59800},{"d":"1988-11-25","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":19800},{"d":"1988-11-28","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":16800},{"d":"1988-11-29","o":2.88,"h":3,"l":2.81,"c":3,"v":55600},{"d":"1988-11-30","o":2.94,"h":3.19,"l":2.94,"c":3.19,"v":68000},{"d":"1988-12-01","o":3.12,"h":3.31,"l":3.06,"c":3.31,"v":41400},{"d":"1988-12-02","o":3.25,"h":3.31,"l":3.06,"c":3.06,"v":44000},{"d":"1988-12-05","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":3600},{"d":"1988-12-06","o":3.06,"h":3.19,"l":3.06,"c":3.12,"v":29400},{"d":"1988-12-07","o":3.12,"h":3.12,"l":3.06,"c":3.12,"v":17000},{"d":"1988-12-08","o":3.12,"h":3.12,"l":3.06,"c":3.06,"v":14000},{"d":"1988-12-09","o":3.12,"h":3.12,"l":3,"c":3.06,"v":31800},{"d":"1988-12-12","o":3,"h":3.06,"l":3,"c":3,"v":13400},{"d":"1988-12-13","o":3,"h":3,"l":2.94,"c":3,"v":11800},{"d":"1988-12-14","o":3,"h":3,"l":2.94,"c":3,"v":12000},{"d":"1988-12-15","o":3,"h":3.06,"l":2.94,"c":3,"v":56800},{"d":"1988-12-16","o":3,"h":3.19,"l":3,"c":3.12,"v":66400},{"d":"1988-12-19","o":3.06,"h":3.12,"l":3.06,"c":3.06,"v":42400},{"d":"1988-12-20","o":3.06,"h":3.12,"l":3,"c":3,"v":64800},{"d":"1988-12-21","o":3,"h":3.06,"l":2.94,"c":2.94,"v":46000},{"d":"1988-12-22","o":3,"h":3,"l":2.94,"c":3,"v":105400},{"d":"1988-12-23","o":3.06,"h":3.19,"l":3,"c":3.19,"v":54600},{"d":"1988-12-27","o":3.12,"h":3.19,"l":3.12,"c":3.19,"v":43000},{"d":"1988-12-28","o":3.12,"h":3.19,"l":3.12,"c":3.12,"v":76000},{"d":"1988-12-29","o":3.19,"h":3.25,"l":3.12,"c":3.19,"v":88000},{"d":"1988-12-30","o":3.19,"h":3.31,"l":3.19,"c":3.31,"v":64600},{"d":"1989-01-03","o":3.31,"h":3.31,"l":3.25,"c":3.25,"v":56200},{"d":"1989-01-04","o":3.25,"h":3.31,"l":3.19,"c":3.31,"v":33400},{"d":"1989-01-05","o":3.31,"h":3.31,"l":3.25,"c":3.31,"v":57200},{"d":"1989-01-06","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":44800},{"d":"1989-01-09","o":3.25,"h":3.31,"l":3.19,"c":3.25,"v":39800},{"d":"1989-01-10","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":41600},{"d":"1989-01-11","o":3.19,"h":3.19,"l":3.12,"c":3.12,"v":73000},{"d":"1989-01-12","o":3.12,"h":3.38,"l":3.12,"c":3.38,"v":523800},{"d":"1989-01-13","o":3.38,"h":3.38,"l":3.25,"c":3.31,"v":163400},{"d":"1989-01-16","o":3.31,"h":3.31,"l":3.12,"c":3.12,"v":21800},{"d":"1989-01-17","o":3.12,"h":3.19,"l":3.12,"c":3.12,"v":47400},{"d":"1989-01-18","o":3.12,"h":3.19,"l":3.12,"c":3.12,"v":15800},{"d":"1989-01-19","o":3.19,"h":3.19,"l":3.12,"c":3.12,"v":89200},{"d":"1989-01-20","o":3.12,"h":3.19,"l":3.12,"c":3.12,"v":23600},{"d":"1989-01-23","o":3.12,"h":3.12,"l":3.06,"c":3.12,"v":15200},{"d":"1989-01-24","o":3.12,"h":3.12,"l":3.06,"c":3.12,"v":27000},{"d":"1989-01-25","o":3.12,"h":3.12,"l":3.06,"c":3.12,"v":16800},{"d":"1989-01-26","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":23000},{"d":"1989-01-27","o":3.06,"h":3.12,"l":3.06,"c":3.06,"v":47800},{"d":"1989-01-30","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":35600},{"d":"1989-01-31","o":3.06,"h":3.06,"l":3,"c":3,"v":64600},{"d":"1989-02-01","o":3,"h":3.06,"l":2.94,"c":3.06,"v":105400},{"d":"1989-02-02","o":3,"h":3,"l":3,"c":3,"v":133800},{"d":"1989-02-03","o":3,"h":3,"l":2.94,"c":3,"v":39200},{"d":"1989-02-06","o":2.94,"h":3,"l":2.94,"c":2.94,"v":38200},{"d":"1989-02-07","o":3,"h":3,"l":2.94,"c":2.94,"v":21800},{"d":"1989-02-08","o":3,"h":3.06,"l":2.94,"c":3,"v":170400},{"d":"1989-02-09","o":3,"h":3.06,"l":3,"c":3.06,"v":16000},{"d":"1989-02-10","o":3,"h":3.06,"l":2.94,"c":2.94,"v":19200},{"d":"1989-02-13","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":7200},{"d":"1989-02-14","o":3,"h":3,"l":2.94,"c":2.94,"v":7200},{"d":"1989-02-15","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":13200},{"d":"1989-02-16","o":2.94,"h":3,"l":2.88,"c":2.94,"v":18600},{"d":"1989-02-17","o":2.94,"h":3,"l":2.94,"c":2.94,"v":28000},{"d":"1989-02-21","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":220600},{"d":"1989-02-22","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":7000},{"d":"1989-02-23","o":2.94,"h":3,"l":2.94,"c":2.94,"v":46000},{"d":"1989-02-24","o":3,"h":3,"l":2.94,"c":2.94,"v":7600},{"d":"1989-02-27","o":3,"h":3,"l":2.94,"c":3,"v":33600},{"d":"1989-02-28","o":3,"h":3,"l":2.94,"c":3,"v":11800},{"d":"1989-03-01","o":2.94,"h":3,"l":2.94,"c":2.94,"v":39400},{"d":"1989-03-02","o":2.94,"h":3,"l":2.88,"c":2.88,"v":149000},{"d":"1989-03-03","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":19400},{"d":"1989-03-06","o":2.88,"h":3,"l":2.81,"c":3,"v":233600},{"d":"1989-03-07","o":3,"h":3.19,"l":3,"c":3.19,"v":147400},{"d":"1989-03-08","o":3.19,"h":3.19,"l":3,"c":3.06,"v":129800},{"d":"1989-03-09","o":3.06,"h":3.06,"l":3,"c":3.06,"v":12400},{"d":"1989-03-10","o":3,"h":3.06,"l":3,"c":3.06,"v":61000},{"d":"1989-03-13","o":3.06,"h":3.06,"l":3,"c":3.06,"v":41000},{"d":"1989-03-14","o":3,"h":3,"l":2.94,"c":3,"v":61800},{"d":"1989-03-15","o":3,"h":3,"l":2.94,"c":2.94,"v":57400},{"d":"1989-03-16","o":2.94,"h":3,"l":2.88,"c":2.88,"v":52600},{"d":"1989-03-17","o":2.88,"h":2.88,"l":2.81,"c":2.81,"v":162400},{"d":"1989-03-20","o":2.81,"h":2.88,"l":2.81,"c":2.81,"v":36400},{"d":"1989-03-21","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":53000},{"d":"1989-03-22","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":44400},{"d":"1989-03-23","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":63800},{"d":"1989-03-27","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":14200},{"d":"1989-03-28","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":28600},{"d":"1989-03-29","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":29000},{"d":"1989-03-30","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":33200},{"d":"1989-03-31","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":32000},{"d":"1989-04-03","o":2.81,"h":2.88,"l":2.81,"c":2.88,"v":77600},{"d":"1989-04-04","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":39200},{"d":"1989-04-05","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":182600},{"d":"1989-04-06","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":44800},{"d":"1989-04-07","o":2.88,"h":3,"l":2.88,"c":3,"v":42000},{"d":"1989-04-10","o":3,"h":3,"l":2.94,"c":2.94,"v":70800},{"d":"1989-04-11","o":2.94,"h":2.94,"l":2.88,"c":2.94,"v":22800},{"d":"1989-04-12","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":28600},{"d":"1989-04-13","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":12800},{"d":"1989-04-14","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":24400},{"d":"1989-04-17","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":58800},{"d":"1989-04-18","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":44800},{"d":"1989-04-19","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":20200},{"d":"1989-04-20","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":21000},{"d":"1989-04-21","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":126000},{"d":"1989-04-24","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":38200},{"d":"1989-04-25","o":2.94,"h":2.94,"l":2.75,"c":2.81,"v":217800},{"d":"1989-04-26","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":75800},{"d":"1989-04-27","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":49400},{"d":"1989-04-28","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":46400},{"d":"1989-05-01","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":25800},{"d":"1989-05-02","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":40200},{"d":"1989-05-03","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":50000},{"d":"1989-05-04","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":29400},{"d":"1989-05-05","o":2.75,"h":2.81,"l":2.69,"c":2.75,"v":18000},{"d":"1989-05-08","o":2.81,"h":2.81,"l":2.69,"c":2.81,"v":66600},{"d":"1989-05-09","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":17600},{"d":"1989-05-10","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":48200},{"d":"1989-05-11","o":2.69,"h":2.88,"l":2.69,"c":2.81,"v":63200},{"d":"1989-05-12","o":2.81,"h":2.88,"l":2.81,"c":2.81,"v":14800},{"d":"1989-05-15","o":2.81,"h":2.88,"l":2.75,"c":2.81,"v":19000},{"d":"1989-05-16","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":36800},{"d":"1989-05-17","o":2.75,"h":2.88,"l":2.75,"c":2.81,"v":100200},{"d":"1989-05-18","o":2.81,"h":2.88,"l":2.75,"c":2.88,"v":19000},{"d":"1989-05-19","o":2.88,"h":2.88,"l":2.81,"c":2.81,"v":23400},{"d":"1989-05-22","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":23200},{"d":"1989-05-23","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":26800},{"d":"1989-05-24","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":20400},{"d":"1989-05-25","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":10600},{"d":"1989-05-26","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":24600},{"d":"1989-05-30","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":8800},{"d":"1989-05-31","o":2.75,"h":2.75,"l":2.69,"c":2.75,"v":71000},{"d":"1989-06-01","o":2.69,"h":2.88,"l":2.69,"c":2.88,"v":149800},{"d":"1989-06-02","o":2.88,"h":2.88,"l":2.81,"c":2.88,"v":54800},{"d":"1989-06-05","o":2.88,"h":2.88,"l":2.81,"c":2.81,"v":32600},{"d":"1989-06-06","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":24000},{"d":"1989-06-07","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":109200},{"d":"1989-06-08","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":12000},{"d":"1989-06-09","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":18200},{"d":"1989-06-12","o":2.88,"h":3.12,"l":2.81,"c":3.06,"v":258400},{"d":"1989-06-13","o":3.06,"h":3.06,"l":2.94,"c":3.06,"v":184000},{"d":"1989-06-14","o":3.06,"h":3.06,"l":3,"c":3.06,"v":34000},{"d":"1989-06-15","o":3,"h":3,"l":2.94,"c":3,"v":18600},{"d":"1989-06-16","o":3,"h":3,"l":2.88,"c":2.88,"v":53200},{"d":"1989-06-19","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":9800},{"d":"1989-06-20","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":91400},{"d":"1989-06-21","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":28800},{"d":"1989-06-22","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":225000},{"d":"1989-06-23","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":32000},{"d":"1989-06-26","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":7600},{"d":"1989-06-27","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":21600},{"d":"1989-06-28","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":50400},{"d":"1989-06-29","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":23600},{"d":"1989-06-30","o":2.75,"h":2.75,"l":2.69,"c":2.75,"v":52200},{"d":"1989-07-03","o":2.75,"h":2.75,"l":2.69,"c":2.75,"v":10000},{"d":"1989-07-05","o":2.75,"h":2.81,"l":2.69,"c":2.81,"v":27200},{"d":"1989-07-06","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":18200},{"d":"1989-07-07","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":30000},{"d":"1989-07-10","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":41800},{"d":"1989-07-11","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":27800},{"d":"1989-07-12","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":18000},{"d":"1989-07-13","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":12400},{"d":"1989-07-14","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":27600},{"d":"1989-07-17","o":2.75,"h":2.81,"l":2.69,"c":2.81,"v":31400},{"d":"1989-07-18","o":2.81,"h":2.81,"l":2.75,"c":2.81,"v":14400},{"d":"1989-07-19","o":2.75,"h":2.81,"l":2.69,"c":2.69,"v":29200},{"d":"1989-07-20","o":2.69,"h":2.69,"l":2.56,"c":2.69,"v":37200},{"d":"1989-07-21","o":2.62,"h":2.69,"l":2.56,"c":2.56,"v":28200},{"d":"1989-07-24","o":2.5,"h":2.62,"l":2.5,"c":2.56,"v":94200},{"d":"1989-07-25","o":2.62,"h":2.62,"l":2.38,"c":2.5,"v":129200},{"d":"1989-07-26","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":39600},{"d":"1989-07-27","o":2.44,"h":2.5,"l":2.38,"c":2.44,"v":30600},{"d":"1989-07-28","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":39200},{"d":"1989-07-31","o":2.44,"h":2.44,"l":2.31,"c":2.44,"v":87000},{"d":"1989-08-01","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":6600},{"d":"1989-08-02","o":2.38,"h":2.44,"l":2.31,"c":2.44,"v":24000},{"d":"1989-08-03","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":35800},{"d":"1989-08-04","o":2.38,"h":2.44,"l":2.38,"c":2.38,"v":35400},{"d":"1989-08-07","o":2.38,"h":2.44,"l":2.31,"c":2.38,"v":35400},{"d":"1989-08-08","o":2.44,"h":2.44,"l":2.38,"c":2.44,"v":24400},{"d":"1989-08-09","o":2.38,"h":2.44,"l":2.38,"c":2.38,"v":58600},{"d":"1989-08-10","o":2.38,"h":2.38,"l":2.31,"c":2.31,"v":22800},{"d":"1989-08-11","o":2.31,"h":2.38,"l":2.31,"c":2.31,"v":61800},{"d":"1989-08-14","o":2.31,"h":2.38,"l":2.31,"c":2.31,"v":29800},{"d":"1989-08-15","o":2.31,"h":2.31,"l":2.25,"c":2.25,"v":28000},{"d":"1989-08-16","o":2.25,"h":2.31,"l":2.25,"c":2.25,"v":41400},{"d":"1989-08-17","o":2.25,"h":2.31,"l":2.25,"c":2.25,"v":17400},{"d":"1989-08-18","o":2.31,"h":2.31,"l":2.25,"c":2.31,"v":6200},{"d":"1989-08-21","o":2.25,"h":2.25,"l":2.19,"c":2.25,"v":25800},{"d":"1989-08-22","o":2.19,"h":2.25,"l":2.19,"c":2.25,"v":52600},{"d":"1989-08-23","o":2.25,"h":2.44,"l":2.25,"c":2.38,"v":81600},{"d":"1989-08-24","o":2.44,"h":2.44,"l":2.38,"c":2.38,"v":20000},{"d":"1989-08-25","o":2.38,"h":2.44,"l":2.31,"c":2.31,"v":34800},{"d":"1989-08-28","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":69400},{"d":"1989-08-29","o":2.31,"h":2.31,"l":2.25,"c":2.31,"v":13000},{"d":"1989-08-30","o":2.25,"h":2.31,"l":2.25,"c":2.25,"v":22000},{"d":"1989-08-31","o":2.25,"h":2.31,"l":2.25,"c":2.25,"v":14400},{"d":"1989-09-01","o":2.25,"h":2.31,"l":2.25,"c":2.31,"v":2400},{"d":"1989-09-05","o":2.25,"h":2.31,"l":2.19,"c":2.25,"v":20400},{"d":"1989-09-06","o":2.25,"h":2.25,"l":2.19,"c":2.19,"v":20000},{"d":"1989-09-07","o":2.25,"h":2.25,"l":2.19,"c":2.25,"v":20000},{"d":"1989-09-08","o":2.19,"h":2.31,"l":2.19,"c":2.25,"v":28800},{"d":"1989-09-11","o":2.25,"h":2.25,"l":2.19,"c":2.25,"v":92200},{"d":"1989-09-12","o":2.25,"h":2.31,"l":2.25,"c":2.25,"v":22200},{"d":"1989-09-13","o":2.25,"h":2.31,"l":2.25,"c":2.31,"v":9600},{"d":"1989-09-14","o":2.31,"h":2.38,"l":2.31,"c":2.38,"v":19800},{"d":"1989-09-15","o":2.31,"h":2.38,"l":2.31,"c":2.31,"v":17200},{"d":"1989-09-18","o":2.31,"h":2.38,"l":2.31,"c":2.38,"v":4800},{"d":"1989-09-19","o":2.31,"h":2.75,"l":2.31,"c":2.69,"v":202000},{"d":"1989-09-20","o":2.75,"h":2.81,"l":2.69,"c":2.69,"v":166400},{"d":"1989-09-21","o":2.69,"h":2.69,"l":2.62,"c":2.62,"v":77800},{"d":"1989-09-22","o":2.62,"h":2.62,"l":2.44,"c":2.5,"v":72400},{"d":"1989-09-25","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":15800},{"d":"1989-09-26","o":2.5,"h":2.5,"l":2.38,"c":2.44,"v":28000},{"d":"1989-09-27","o":2.44,"h":2.56,"l":2.38,"c":2.56,"v":25400},{"d":"1989-09-28","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":4600},{"d":"1989-09-29","o":2.62,"h":2.81,"l":2.62,"c":2.75,"v":86200},{"d":"1989-10-02","o":2.88,"h":3,"l":2.88,"c":2.94,"v":135400},{"d":"1989-10-03","o":3,"h":3.06,"l":3,"c":3,"v":123600},{"d":"1989-10-04","o":3,"h":3.06,"l":2.94,"c":3,"v":174400},{"d":"1989-10-05","o":3,"h":3,"l":2.81,"c":2.81,"v":31000},{"d":"1989-10-06","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":42800},{"d":"1989-10-09","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":2400},{"d":"1989-10-10","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":37600},{"d":"1989-10-11","o":2.75,"h":2.75,"l":2.62,"c":2.69,"v":45200},{"d":"1989-10-12","o":2.69,"h":2.69,"l":2.62,"c":2.62,"v":11800},{"d":"1989-10-13","o":2.62,"h":2.62,"l":2.44,"c":2.44,"v":65600},{"d":"1989-10-16","o":2.38,"h":2.44,"l":2.31,"c":2.38,"v":38600},{"d":"1989-10-17","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":200800},{"d":"1989-10-18","o":2.38,"h":2.44,"l":2.38,"c":2.38,"v":19000},{"d":"1989-10-19","o":2.38,"h":2.44,"l":2.38,"c":2.38,"v":26000},{"d":"1989-10-20","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":29000},{"d":"1989-10-23","o":2.44,"h":2.5,"l":2.44,"c":2.44,"v":37600},{"d":"1989-10-24","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":3800},{"d":"1989-10-25","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":4000},{"d":"1989-10-26","o":2.38,"h":2.44,"l":2.38,"c":2.38,"v":22600},{"d":"1989-10-27","o":2.38,"h":2.38,"l":2.31,"c":2.31,"v":27800},{"d":"1989-10-30","o":2.31,"h":2.38,"l":2.31,"c":2.31,"v":29200},{"d":"1989-10-31","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":17600},{"d":"1989-11-01","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":16400},{"d":"1989-11-02","o":2.38,"h":2.38,"l":2.31,"c":2.31,"v":11400},{"d":"1989-11-03","o":2.31,"h":2.38,"l":2.31,"c":2.31,"v":16800},{"d":"1989-11-06","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":16800},{"d":"1989-11-07","o":2.31,"h":2.38,"l":2.31,"c":2.31,"v":4000},{"d":"1989-11-08","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":35600},{"d":"1989-11-09","o":2.31,"h":2.38,"l":2.31,"c":2.31,"v":22600},{"d":"1989-11-10","o":2.38,"h":2.38,"l":2.31,"c":2.31,"v":23200},{"d":"1989-11-13","o":2.31,"h":2.31,"l":2.25,"c":2.31,"v":9600},{"d":"1989-11-14","o":2.31,"h":2.38,"l":2.25,"c":2.31,"v":5200},{"d":"1989-11-15","o":2.31,"h":2.38,"l":2.31,"c":2.31,"v":16200},{"d":"1989-11-16","o":2.31,"h":2.31,"l":2.19,"c":2.19,"v":83600},{"d":"1989-11-17","o":2.25,"h":2.31,"l":2.25,"c":2.31,"v":28600},{"d":"1989-11-20","o":2.38,"h":2.38,"l":2.31,"c":2.31,"v":13400},{"d":"1989-11-21","o":2.31,"h":2.31,"l":2.25,"c":2.25,"v":7000},{"d":"1989-11-22","o":2.25,"h":2.31,"l":2.25,"c":2.31,"v":4800},{"d":"1989-11-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":52200},{"d":"1989-11-27","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":116200},{"d":"1989-11-28","o":2.25,"h":2.25,"l":2.19,"c":2.19,"v":103800},{"d":"1989-11-29","o":2.19,"h":2.25,"l":2.19,"c":2.19,"v":29200},{"d":"1989-11-30","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":4400},{"d":"1989-12-01","o":2.19,"h":2.25,"l":2.19,"c":2.19,"v":5400},{"d":"1989-12-04","o":2.25,"h":2.25,"l":2.19,"c":2.19,"v":8400},{"d":"1989-12-05","o":2.19,"h":2.25,"l":2.19,"c":2.25,"v":18800},{"d":"1989-12-06","o":2.25,"h":2.25,"l":2.19,"c":2.19,"v":103600},{"d":"1989-12-07","o":2.25,"h":2.31,"l":2.25,"c":2.25,"v":47400},{"d":"1989-12-08","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":28400},{"d":"1989-12-11","o":2.31,"h":2.31,"l":2.12,"c":2.19,"v":70200},{"d":"1989-12-12","o":2.12,"h":2.19,"l":2.06,"c":2.12,"v":40200},{"d":"1989-12-13","o":2.12,"h":2.12,"l":2.06,"c":2.12,"v":58600},{"d":"1989-12-14","o":2.06,"h":2.06,"l":1.94,"c":2,"v":58400},{"d":"1989-12-15","o":1.94,"h":2,"l":1.88,"c":1.88,"v":82600},{"d":"1989-12-18","o":1.88,"h":1.88,"l":1.56,"c":1.62,"v":360000},{"d":"1989-12-19","o":1.69,"h":1.88,"l":1.62,"c":1.88,"v":171800},{"d":"1989-12-20","o":1.88,"h":1.94,"l":1.81,"c":1.88,"v":133200},{"d":"1989-12-21","o":1.88,"h":2,"l":1.88,"c":2,"v":111200},{"d":"1989-12-22","o":2,"h":2.06,"l":1.94,"c":2.06,"v":42000},{"d":"1989-12-26","o":2,"h":2,"l":1.94,"c":1.94,"v":11400},{"d":"1989-12-27","o":1.94,"h":2,"l":1.94,"c":2,"v":49000},{"d":"1989-12-28","o":1.94,"h":2,"l":1.88,"c":1.94,"v":58200},{"d":"1989-12-29","o":1.94,"h":1.94,"l":1.88,"c":1.94,"v":97600},{"d":"1990-01-02","o":1.94,"h":1.94,"l":1.88,"c":1.94,"v":11000},{"d":"1990-01-03","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":20400},{"d":"1990-01-04","o":1.94,"h":2.06,"l":1.94,"c":2,"v":92600},{"d":"1990-01-05","o":2.06,"h":2.06,"l":2,"c":2,"v":14400},{"d":"1990-01-08","o":2,"h":2,"l":2,"c":2,"v":200},{"d":"1990-01-09","o":2,"h":2.06,"l":2,"c":2.06,"v":5200},{"d":"1990-01-10","o":2.06,"h":2.06,"l":2,"c":2,"v":68000},{"d":"1990-01-11","o":2,"h":2.12,"l":2,"c":2.12,"v":52200},{"d":"1990-01-12","o":2.06,"h":2.12,"l":1.94,"c":1.94,"v":54400},{"d":"1990-01-15","o":1.94,"h":2,"l":1.88,"c":2,"v":5800},{"d":"1990-01-16","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":800},{"d":"1990-01-17","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":18000},{"d":"1990-01-18","o":2,"h":2.12,"l":2,"c":2.06,"v":56800},{"d":"1990-01-19","o":2.12,"h":2.12,"l":2.06,"c":2.06,"v":6000},{"d":"1990-01-22","o":2.06,"h":2.12,"l":2,"c":2,"v":6600},{"d":"1990-01-23","o":1.94,"h":2.06,"l":1.94,"c":2.06,"v":13000},{"d":"1990-01-24","o":1.94,"h":1.94,"l":1.88,"c":1.94,"v":19600},{"d":"1990-01-25","o":1.88,"h":1.88,"l":1.81,"c":1.88,"v":39600},{"d":"1990-01-26","o":1.88,"h":1.94,"l":1.81,"c":1.81,"v":20200},{"d":"1990-01-29","o":1.88,"h":1.88,"l":1.81,"c":1.81,"v":11400},{"d":"1990-01-30","o":1.88,"h":1.88,"l":1.81,"c":1.81,"v":4000},{"d":"1990-01-31","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":13200},{"d":"1990-02-01","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":10000},{"d":"1990-02-02","o":1.94,"h":2,"l":1.88,"c":2,"v":48600},{"d":"1990-02-05","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":7000},{"d":"1990-02-06","o":1.88,"h":1.94,"l":1.81,"c":1.94,"v":16400},{"d":"1990-02-07","o":1.88,"h":1.88,"l":1.81,"c":1.88,"v":16000},{"d":"1990-02-08","o":1.88,"h":2.06,"l":1.88,"c":2.06,"v":897200},{"d":"1990-02-09","o":2.12,"h":2.12,"l":2.06,"c":2.06,"v":39400},{"d":"1990-02-12","o":2.06,"h":2.12,"l":2,"c":2.06,"v":10800},{"d":"1990-02-13","o":2,"h":2.06,"l":2,"c":2,"v":11400},{"d":"1990-02-14","o":2.06,"h":2.12,"l":2.06,"c":2.12,"v":22600},{"d":"1990-02-15","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":18000},{"d":"1990-02-16","o":2.06,"h":2.06,"l":2,"c":2.06,"v":11000},{"d":"1990-02-20","o":2,"h":2,"l":1.94,"c":2,"v":7800},{"d":"1990-02-21","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":800},{"d":"1990-02-22","o":1.94,"h":2,"l":1.94,"c":1.94,"v":15800},{"d":"1990-02-23","o":1.94,"h":2,"l":1.94,"c":2,"v":7400},{"d":"1990-02-26","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1990-02-27","o":2,"h":2,"l":1.94,"c":1.94,"v":4400},{"d":"1990-02-28","o":2,"h":2.44,"l":1.94,"c":2.44,"v":46200},{"d":"1990-03-01","o":2.38,"h":2.62,"l":2.31,"c":2.5,"v":110600},{"d":"1990-03-02","o":2.56,"h":2.56,"l":2.5,"c":2.56,"v":61600},{"d":"1990-03-05","o":2.56,"h":2.56,"l":2.44,"c":2.5,"v":15400},{"d":"1990-03-06","o":2.44,"h":2.44,"l":2.38,"c":2.44,"v":15000},{"d":"1990-03-07","o":2.44,"h":2.44,"l":2.31,"c":2.31,"v":29000},{"d":"1990-03-08","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":9000},{"d":"1990-03-09","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":31600},{"d":"1990-03-12","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":26400},{"d":"1990-03-13","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":10200},{"d":"1990-03-14","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":2400},{"d":"1990-03-15","o":2.44,"h":2.44,"l":2.38,"c":2.38,"v":7800},{"d":"1990-03-16","o":2.38,"h":2.62,"l":2.38,"c":2.62,"v":53200},{"d":"1990-03-19","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":49400},{"d":"1990-03-20","o":2.56,"h":2.56,"l":2.44,"c":2.5,"v":27400},{"d":"1990-03-21","o":2.5,"h":2.56,"l":2.5,"c":2.56,"v":10800},{"d":"1990-03-22","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":24200},{"d":"1990-03-23","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":13200},{"d":"1990-03-26","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":8000},{"d":"1990-03-27","o":2.44,"h":2.44,"l":2.38,"c":2.44,"v":15200},{"d":"1990-03-28","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":8200},{"d":"1990-03-29","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":11800},{"d":"1990-03-30","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":6800},{"d":"1990-04-02","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":20600},{"d":"1990-04-03","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":21000},{"d":"1990-04-04","o":2.5,"h":2.5,"l":2.44,"c":2.5,"v":35400},{"d":"1990-04-05","o":2.56,"h":2.62,"l":2.5,"c":2.62,"v":45600},{"d":"1990-04-06","o":2.69,"h":2.88,"l":2.69,"c":2.81,"v":98800},{"d":"1990-04-09","o":2.81,"h":2.88,"l":2.81,"c":2.88,"v":55800},{"d":"1990-04-10","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":50200},{"d":"1990-04-11","o":2.88,"h":2.88,"l":2.81,"c":2.81,"v":38200},{"d":"1990-04-12","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":46400},{"d":"1990-04-16","o":2.81,"h":2.81,"l":2.62,"c":2.62,"v":18000},{"d":"1990-04-17","o":2.62,"h":2.69,"l":2.56,"c":2.69,"v":27600},{"d":"1990-04-18","o":2.62,"h":2.75,"l":2.62,"c":2.69,"v":19800},{"d":"1990-04-19","o":2.69,"h":2.69,"l":2.62,"c":2.62,"v":1200},{"d":"1990-04-20","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":21800},{"d":"1990-04-23","o":2.62,"h":2.75,"l":2.62,"c":2.69,"v":52400},{"d":"1990-04-24","o":2.75,"h":2.75,"l":2.62,"c":2.69,"v":4800},{"d":"1990-04-25","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":6600},{"d":"1990-04-26","o":2.56,"h":2.56,"l":2.44,"c":2.5,"v":34000},{"d":"1990-04-27","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":6000},{"d":"1990-04-30","o":2.5,"h":2.5,"l":2.44,"c":2.5,"v":22400},{"d":"1990-05-01","o":2.56,"h":2.56,"l":2.5,"c":2.56,"v":13400},{"d":"1990-05-02","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":5600},{"d":"1990-05-03","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":22800},{"d":"1990-05-04","o":2.5,"h":2.5,"l":2.44,"c":2.5,"v":17000},{"d":"1990-05-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":30400},{"d":"1990-05-08","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":8200},{"d":"1990-05-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":6800},{"d":"1990-05-10","o":2.56,"h":2.56,"l":2.5,"c":2.56,"v":11800},{"d":"1990-05-11","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":12200},{"d":"1990-05-14","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":29400},{"d":"1990-05-15","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":25000},{"d":"1990-05-16","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":8800},{"d":"1990-05-17","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":9200},{"d":"1990-05-18","o":2.44,"h":2.44,"l":2.38,"c":2.44,"v":11000},{"d":"1990-05-21","o":2.38,"h":2.5,"l":2.38,"c":2.44,"v":65200},{"d":"1990-05-22","o":2.44,"h":2.56,"l":2.44,"c":2.5,"v":44400},{"d":"1990-05-23","o":2.5,"h":2.62,"l":2.44,"c":2.62,"v":65400},{"d":"1990-05-24","o":2.69,"h":2.75,"l":2.56,"c":2.56,"v":152800},{"d":"1990-05-25","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":23800},{"d":"1990-05-29","o":2.62,"h":2.69,"l":2.62,"c":2.69,"v":17600},{"d":"1990-05-30","o":2.69,"h":2.75,"l":2.62,"c":2.62,"v":12200},{"d":"1990-05-31","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":17800},{"d":"1990-06-01","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":25600},{"d":"1990-06-04","o":2.56,"h":2.62,"l":2.56,"c":2.56,"v":13400},{"d":"1990-06-05","o":2.62,"h":2.69,"l":2.62,"c":2.62,"v":41400},{"d":"1990-06-06","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":15600},{"d":"1990-06-07","o":2.62,"h":2.62,"l":2.5,"c":2.56,"v":7800},{"d":"1990-06-08","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":2600},{"d":"1990-06-11","o":2.56,"h":2.62,"l":2.56,"c":2.56,"v":20200},{"d":"1990-06-12","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":9200},{"d":"1990-06-13","o":2.56,"h":2.62,"l":2.5,"c":2.62,"v":22200},{"d":"1990-06-14","o":2.56,"h":2.62,"l":2.56,"c":2.62,"v":19200},{"d":"1990-06-15","o":2.56,"h":2.62,"l":2.56,"c":2.62,"v":22400},{"d":"1990-06-18","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":22600},{"d":"1990-06-19","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":22600},{"d":"1990-06-20","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":5400},{"d":"1990-06-21","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":2200},{"d":"1990-06-22","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":31200},{"d":"1990-06-25","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":25800},{"d":"1990-06-26","o":2.5,"h":2.81,"l":2.5,"c":2.69,"v":219000},{"d":"1990-06-27","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":25200},{"d":"1990-06-28","o":2.75,"h":2.88,"l":2.75,"c":2.81,"v":90800},{"d":"1990-06-29","o":2.81,"h":2.94,"l":2.75,"c":2.94,"v":63400},{"d":"1990-07-02","o":3,"h":3.19,"l":3,"c":3.06,"v":282200},{"d":"1990-07-03","o":3.12,"h":3.19,"l":3,"c":3.12,"v":407000},{"d":"1990-07-05","o":3.12,"h":3.31,"l":3.06,"c":3.31,"v":158600},{"d":"1990-07-06","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":333400},{"d":"1990-07-09","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":161000},{"d":"1990-07-10","o":3.44,"h":3.44,"l":3.12,"c":3.19,"v":160200},{"d":"1990-07-11","o":3.19,"h":3.38,"l":3.19,"c":3.25,"v":93600},{"d":"1990-07-12","o":3.31,"h":3.5,"l":3.25,"c":3.38,"v":120400},{"d":"1990-07-13","o":3.44,"h":3.44,"l":3.38,"c":3.38,"v":91600},{"d":"1990-07-16","o":3.44,"h":3.44,"l":3.38,"c":3.38,"v":18400},{"d":"1990-07-17","o":3.38,"h":3.44,"l":3.31,"c":3.31,"v":62600},{"d":"1990-07-18","o":3.31,"h":3.31,"l":3.19,"c":3.31,"v":62800},{"d":"1990-07-19","o":3.31,"h":3.31,"l":3.25,"c":3.25,"v":18000},{"d":"1990-07-20","o":3.25,"h":3.25,"l":3.06,"c":3.12,"v":207000},{"d":"1990-07-23","o":2.94,"h":3,"l":2.81,"c":2.81,"v":121800},{"d":"1990-07-24","o":2.81,"h":3.19,"l":2.81,"c":2.94,"v":219200},{"d":"1990-07-25","o":3,"h":3.06,"l":3,"c":3,"v":42400},{"d":"1990-07-26","o":3,"h":3,"l":2.94,"c":3,"v":21800},{"d":"1990-07-27","o":3,"h":3,"l":2.94,"c":2.94,"v":14600},{"d":"1990-07-30","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":25200},{"d":"1990-07-31","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":4200},{"d":"1990-08-01","o":2.88,"h":2.94,"l":2.81,"c":2.81,"v":67400},{"d":"1990-08-02","o":2.81,"h":2.81,"l":2.56,"c":2.56,"v":81000},{"d":"1990-08-03","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":51400},{"d":"1990-08-06","o":2.38,"h":2.38,"l":2.25,"c":2.31,"v":116000},{"d":"1990-08-07","o":2.31,"h":2.5,"l":2.31,"c":2.5,"v":96600},{"d":"1990-08-08","o":2.5,"h":2.5,"l":2.44,"c":2.5,"v":33400},{"d":"1990-08-09","o":2.44,"h":2.56,"l":2.44,"c":2.56,"v":12400},{"d":"1990-08-10","o":2.5,"h":2.56,"l":2.5,"c":2.56,"v":10800},{"d":"1990-08-13","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":16600},{"d":"1990-08-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":19200},{"d":"1990-08-15","o":2.56,"h":2.62,"l":2.5,"c":2.62,"v":19200},{"d":"1990-08-16","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":19800},{"d":"1990-08-17","o":2.44,"h":2.44,"l":2.31,"c":2.44,"v":23400},{"d":"1990-08-20","o":2.38,"h":2.38,"l":2.31,"c":2.31,"v":53400},{"d":"1990-08-21","o":2.25,"h":2.31,"l":2.19,"c":2.31,"v":77000},{"d":"1990-08-22","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4800},{"d":"1990-08-23","o":2.19,"h":2.19,"l":2,"c":2,"v":85600},{"d":"1990-08-24","o":2.06,"h":2.19,"l":2,"c":2.06,"v":68000},{"d":"1990-08-27","o":2.19,"h":2.31,"l":2.19,"c":2.25,"v":41800},{"d":"1990-08-28","o":2.25,"h":2.31,"l":2.19,"c":2.25,"v":44200},{"d":"1990-08-29","o":2.25,"h":2.25,"l":2.12,"c":2.12,"v":25800},{"d":"1990-08-30","o":2.19,"h":2.19,"l":2.12,"c":2.12,"v":54200},{"d":"1990-08-31","o":2.12,"h":2.19,"l":2.12,"c":2.19,"v":17000},{"d":"1990-09-04","o":2.12,"h":2.19,"l":2.06,"c":2.06,"v":46800},{"d":"1990-09-05","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":18200},{"d":"1990-09-06","o":2.12,"h":2.12,"l":2.06,"c":2.12,"v":19000},{"d":"1990-09-07","o":2.12,"h":2.12,"l":2.06,"c":2.06,"v":34800},{"d":"1990-09-10","o":2.06,"h":2.12,"l":2.06,"c":2.06,"v":12600},{"d":"1990-09-11","o":2.06,"h":2.12,"l":2.06,"c":2.06,"v":30400},{"d":"1990-09-12","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":4000},{"d":"1990-09-13","o":2.12,"h":2.12,"l":2.06,"c":2.12,"v":33200},{"d":"1990-09-14","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":15400},{"d":"1990-09-17","o":2.12,"h":2.12,"l":2,"c":2,"v":67800},{"d":"1990-09-18","o":2,"h":2.12,"l":2,"c":2.12,"v":101200},{"d":"1990-09-19","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":11000},{"d":"1990-09-20","o":2.12,"h":2.19,"l":2.06,"c":2.06,"v":28200},{"d":"1990-09-21","o":2.12,"h":2.12,"l":2.06,"c":2.06,"v":19400},{"d":"1990-09-24","o":2.06,"h":2.06,"l":1.94,"c":1.94,"v":30000},{"d":"1990-09-25","o":1.94,"h":2,"l":1.94,"c":2,"v":14600},{"d":"1990-09-26","o":2,"h":2,"l":1.94,"c":2,"v":19800},{"d":"1990-09-27","o":1.94,"h":1.94,"l":1.88,"c":1.94,"v":19200},{"d":"1990-09-28","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":6600},{"d":"1990-10-01","o":1.94,"h":2.06,"l":1.94,"c":2.06,"v":68200},{"d":"1990-10-02","o":2,"h":2.31,"l":2,"c":2.25,"v":174200},{"d":"1990-10-03","o":2.25,"h":2.31,"l":2.25,"c":2.25,"v":17800},{"d":"1990-10-04","o":2.19,"h":2.19,"l":2.12,"c":2.12,"v":18400},{"d":"1990-10-05","o":2.19,"h":2.19,"l":2.12,"c":2.12,"v":3800},{"d":"1990-10-08","o":2.19,"h":2.19,"l":2.06,"c":2.06,"v":1000},{"d":"1990-10-09","o":2.06,"h":2.12,"l":2,"c":2,"v":12000},{"d":"1990-10-10","o":2,"h":2.06,"l":1.88,"c":1.94,"v":55800},{"d":"1990-10-11","o":1.88,"h":1.94,"l":1.88,"c":1.88,"v":31400},{"d":"1990-10-12","o":1.94,"h":1.94,"l":1.81,"c":1.81,"v":23000},{"d":"1990-10-15","o":1.88,"h":1.88,"l":1.81,"c":1.88,"v":25400},{"d":"1990-10-16","o":1.88,"h":1.88,"l":1.81,"c":1.88,"v":12200},{"d":"1990-10-17","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":5000},{"d":"1990-10-18","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":16200},{"d":"1990-10-19","o":1.88,"h":1.94,"l":1.81,"c":1.81,"v":40400},{"d":"1990-10-22","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":11600},{"d":"1990-10-23","o":1.88,"h":1.88,"l":1.81,"c":1.88,"v":18400},{"d":"1990-10-24","o":1.88,"h":2.12,"l":1.81,"c":2.12,"v":156800},{"d":"1990-10-25","o":2.19,"h":2.19,"l":2.12,"c":2.12,"v":51200},{"d":"1990-10-26","o":2.12,"h":2.12,"l":2.06,"c":2.12,"v":15000},{"d":"1990-10-29","o":2.12,"h":2.19,"l":2,"c":2,"v":24600},{"d":"1990-10-30","o":1.94,"h":1.94,"l":1.81,"c":1.81,"v":46200},{"d":"1990-10-31","o":1.88,"h":1.94,"l":1.88,"c":1.88,"v":22400},{"d":"1990-11-01","o":1.88,"h":2,"l":1.88,"c":1.94,"v":29400},{"d":"1990-11-02","o":1.94,"h":1.94,"l":1.81,"c":1.88,"v":16600},{"d":"1990-11-05","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":32000},{"d":"1990-11-06","o":1.81,"h":1.94,"l":1.81,"c":1.94,"v":39800},{"d":"1990-11-07","o":1.81,"h":1.94,"l":1.81,"c":1.81,"v":32400},{"d":"1990-11-08","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":6200},{"d":"1990-11-09","o":1.81,"h":1.94,"l":1.81,"c":1.94,"v":17200},{"d":"1990-11-12","o":1.88,"h":1.94,"l":1.81,"c":1.88,"v":13600},{"d":"1990-11-13","o":1.94,"h":2,"l":1.94,"c":2,"v":35800},{"d":"1990-11-14","o":1.94,"h":2,"l":1.88,"c":2,"v":152600},{"d":"1990-11-15","o":2,"h":2,"l":1.94,"c":1.94,"v":19200},{"d":"1990-11-16","o":2,"h":2,"l":1.94,"c":1.94,"v":10200},{"d":"1990-11-19","o":2,"h":2.12,"l":1.94,"c":2,"v":522800},{"d":"1990-11-20","o":2.06,"h":2.06,"l":1.94,"c":2,"v":103000},{"d":"1990-11-21","o":2,"h":2.06,"l":2,"c":2,"v":29200},{"d":"1990-11-23","o":2,"h":2,"l":2,"c":2,"v":11800},{"d":"1990-11-26","o":2,"h":2.06,"l":2,"c":2,"v":34200},{"d":"1990-11-27","o":2,"h":2.06,"l":2,"c":2.06,"v":58800},{"d":"1990-11-28","o":2.06,"h":2.06,"l":2,"c":2.06,"v":43200},{"d":"1990-11-29","o":2,"h":2,"l":1.94,"c":1.94,"v":11200},{"d":"1990-11-30","o":2,"h":2,"l":1.94,"c":2,"v":65200},{"d":"1990-12-03","o":1.94,"h":2.06,"l":1.94,"c":2.06,"v":38400},{"d":"1990-12-04","o":2.06,"h":2.06,"l":2,"c":2,"v":14000},{"d":"1990-12-05","o":2,"h":2.06,"l":2,"c":2.06,"v":11400},{"d":"1990-12-06","o":2.06,"h":2.19,"l":2.06,"c":2.12,"v":59200},{"d":"1990-12-07","o":2.06,"h":2.06,"l":2,"c":2.06,"v":26000},{"d":"1990-12-10","o":2.06,"h":2.12,"l":2.06,"c":2.06,"v":38600},{"d":"1990-12-11","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":35000},{"d":"1990-12-12","o":2.12,"h":2.12,"l":2.06,"c":2.12,"v":53800},{"d":"1990-12-13","o":2.06,"h":2.25,"l":2.06,"c":2.25,"v":95200},{"d":"1990-12-14","o":2.19,"h":2.25,"l":2.19,"c":2.19,"v":13600},{"d":"1990-12-17","o":2.25,"h":2.25,"l":2.19,"c":2.19,"v":29400},{"d":"1990-12-18","o":2.19,"h":2.25,"l":2.19,"c":2.19,"v":11600},{"d":"1990-12-19","o":2.25,"h":2.25,"l":2.19,"c":2.19,"v":38400},{"d":"1990-12-20","o":2.25,"h":2.31,"l":2.19,"c":2.31,"v":52600},{"d":"1990-12-21","o":2.31,"h":2.31,"l":2.25,"c":2.25,"v":53600},{"d":"1990-12-24","o":2.25,"h":2.25,"l":2.19,"c":2.19,"v":8000},{"d":"1990-12-26","o":2.19,"h":2.19,"l":2.12,"c":2.19,"v":8000},{"d":"1990-12-27","o":2.19,"h":2.25,"l":2.19,"c":2.19,"v":33000},{"d":"1990-12-28","o":2.19,"h":2.25,"l":2.19,"c":2.19,"v":16000},{"d":"1990-12-31","o":2.19,"h":2.19,"l":2.12,"c":2.19,"v":38200},{"d":"1991-01-02","o":2.19,"h":2.19,"l":2.06,"c":2.12,"v":3200},{"d":"1991-01-03","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":7000},{"d":"1991-01-04","o":2.06,"h":2.12,"l":2.06,"c":2.06,"v":17600},{"d":"1991-01-07","o":2.12,"h":2.12,"l":2,"c":2,"v":71000},{"d":"1991-01-08","o":2.06,"h":2.06,"l":1.88,"c":1.88,"v":46200},{"d":"1991-01-09","o":1.94,"h":2,"l":1.88,"c":1.88,"v":44600},{"d":"1991-01-10","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":3400},{"d":"1991-01-11","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":10600},{"d":"1991-01-14","o":1.81,"h":1.94,"l":1.81,"c":1.94,"v":43600},{"d":"1991-01-15","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":13600},{"d":"1991-01-16","o":1.81,"h":2,"l":1.81,"c":2,"v":27200},{"d":"1991-01-17","o":2.12,"h":2.12,"l":2,"c":2.06,"v":36400},{"d":"1991-01-18","o":2.06,"h":2.06,"l":2,"c":2,"v":10000},{"d":"1991-01-21","o":2,"h":2.06,"l":2,"c":2.06,"v":16600},{"d":"1991-01-22","o":2.06,"h":2.12,"l":2.06,"c":2.12,"v":35000},{"d":"1991-01-23","o":2.12,"h":2.19,"l":2.12,"c":2.12,"v":14800},{"d":"1991-01-24","o":2.19,"h":2.38,"l":2.19,"c":2.38,"v":74200},{"d":"1991-01-25","o":2.38,"h":2.38,"l":2.25,"c":2.31,"v":56000},{"d":"1991-01-28","o":2.31,"h":2.31,"l":2.25,"c":2.31,"v":39400},{"d":"1991-01-29","o":2.31,"h":2.31,"l":2.19,"c":2.19,"v":23600},{"d":"1991-01-30","o":2.25,"h":2.31,"l":2.25,"c":2.31,"v":61200},{"d":"1991-01-31","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":25600},{"d":"1991-02-01","o":2.38,"h":2.81,"l":2.38,"c":2.62,"v":233200},{"d":"1991-02-04","o":2.62,"h":2.75,"l":2.62,"c":2.69,"v":114200},{"d":"1991-02-05","o":2.75,"h":2.88,"l":2.62,"c":2.88,"v":189200},{"d":"1991-02-06","o":2.88,"h":2.94,"l":2.75,"c":2.94,"v":171200},{"d":"1991-02-07","o":2.94,"h":3,"l":2.75,"c":3,"v":280000},{"d":"1991-02-08","o":3,"h":3.06,"l":2.94,"c":2.94,"v":137600},{"d":"1991-02-11","o":3,"h":3.06,"l":2.88,"c":2.94,"v":145800},{"d":"1991-02-12","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":23800},{"d":"1991-02-13","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":25000},{"d":"1991-02-14","o":2.88,"h":2.94,"l":2.69,"c":2.69,"v":43000},{"d":"1991-02-15","o":2.81,"h":2.88,"l":2.75,"c":2.81,"v":24000},{"d":"1991-02-19","o":2.75,"h":2.81,"l":2.56,"c":2.69,"v":103400},{"d":"1991-02-20","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":12400},{"d":"1991-02-21","o":2.62,"h":2.75,"l":2.62,"c":2.69,"v":18200},{"d":"1991-02-22","o":2.5,"h":2.75,"l":2.5,"c":2.69,"v":64600},{"d":"1991-02-25","o":2.75,"h":2.75,"l":2.62,"c":2.69,"v":26200},{"d":"1991-02-26","o":2.62,"h":2.75,"l":2.62,"c":2.69,"v":14600},{"d":"1991-02-27","o":2.75,"h":2.75,"l":2.62,"c":2.69,"v":19600},{"d":"1991-02-28","o":2.75,"h":2.75,"l":2.69,"c":2.75,"v":61000},{"d":"1991-03-01","o":2.81,"h":2.81,"l":2.69,"c":2.75,"v":106000},{"d":"1991-03-04","o":2.81,"h":2.81,"l":2.69,"c":2.75,"v":35600},{"d":"1991-03-05","o":2.75,"h":3.06,"l":2.75,"c":3,"v":364800},{"d":"1991-03-06","o":3,"h":3.06,"l":2.94,"c":2.94,"v":67400},{"d":"1991-03-07","o":2.94,"h":3.12,"l":2.94,"c":3.12,"v":187800},{"d":"1991-03-08","o":3.06,"h":3.12,"l":3,"c":3.06,"v":67600},{"d":"1991-03-11","o":3.12,"h":3.12,"l":2.94,"c":3,"v":62000},{"d":"1991-03-12","o":3,"h":3,"l":2.81,"c":2.88,"v":58000},{"d":"1991-03-13","o":2.81,"h":2.94,"l":2.81,"c":2.94,"v":35200},{"d":"1991-03-14","o":3,"h":3.31,"l":3,"c":3.19,"v":297600},{"d":"1991-03-15","o":3.31,"h":3.31,"l":3.06,"c":3.19,"v":77400},{"d":"1991-03-18","o":3.19,"h":3.19,"l":3,"c":3,"v":80800},{"d":"1991-03-19","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":27800},{"d":"1991-03-20","o":2.88,"h":2.94,"l":2.88,"c":2.88,"v":12000},{"d":"1991-03-21","o":2.81,"h":2.88,"l":2.81,"c":2.88,"v":34600},{"d":"1991-03-22","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":24400},{"d":"1991-03-25","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":72400},{"d":"1991-03-26","o":2.88,"h":2.94,"l":2.81,"c":2.94,"v":32600},{"d":"1991-03-27","o":2.94,"h":3,"l":2.94,"c":3,"v":25800},{"d":"1991-03-28","o":3,"h":3,"l":2.94,"c":2.94,"v":9400},{"d":"1991-04-01","o":3,"h":3.12,"l":2.88,"c":3.12,"v":103400},{"d":"1991-04-02","o":3.12,"h":3.25,"l":3.06,"c":3.19,"v":124600},{"d":"1991-04-03","o":3.19,"h":3.19,"l":3.12,"c":3.19,"v":48800},{"d":"1991-04-04","o":3.19,"h":3.25,"l":3.19,"c":3.25,"v":70000},{"d":"1991-04-05","o":3.44,"h":3.62,"l":3.38,"c":3.62,"v":532200},{"d":"1991-04-08","o":3.5,"h":3.69,"l":3.5,"c":3.69,"v":168000},{"d":"1991-04-09","o":3.69,"h":3.94,"l":3.62,"c":3.81,"v":287600},{"d":"1991-04-10","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":444600},{"d":"1991-04-11","o":4.06,"h":4.12,"l":3.75,"c":3.94,"v":1648800},{"d":"1991-04-12","o":4,"h":4,"l":3.75,"c":3.75,"v":230000},{"d":"1991-04-15","o":3.81,"h":3.94,"l":3.81,"c":3.88,"v":105000},{"d":"1991-04-16","o":3.88,"h":3.94,"l":3.88,"c":3.88,"v":83400},{"d":"1991-04-17","o":3.94,"h":4,"l":3.88,"c":3.88,"v":65800},{"d":"1991-04-18","o":3.88,"h":3.94,"l":3.81,"c":3.88,"v":136800},{"d":"1991-04-19","o":3.94,"h":3.94,"l":3.88,"c":3.94,"v":105000},{"d":"1991-04-22","o":3.88,"h":3.88,"l":3.75,"c":3.88,"v":107800},{"d":"1991-04-23","o":3.94,"h":4.12,"l":3.88,"c":4.06,"v":354000},{"d":"1991-04-24","o":4.06,"h":4.25,"l":4.06,"c":4.19,"v":266800},{"d":"1991-04-25","o":4.19,"h":4.19,"l":3.94,"c":4,"v":128600},{"d":"1991-04-26","o":4,"h":4.06,"l":4,"c":4.06,"v":44800},{"d":"1991-04-29","o":4,"h":4.06,"l":3.88,"c":3.88,"v":196600},{"d":"1991-04-30","o":3.88,"h":3.94,"l":3.44,"c":3.44,"v":156400},{"d":"1991-05-01","o":3.38,"h":3.69,"l":3.31,"c":3.69,"v":161200},{"d":"1991-05-02","o":3.75,"h":3.81,"l":3.69,"c":3.75,"v":51800},{"d":"1991-05-03","o":3.81,"h":3.94,"l":3.75,"c":3.88,"v":140600},{"d":"1991-05-06","o":3.88,"h":3.94,"l":3.81,"c":3.94,"v":97200},{"d":"1991-05-07","o":3.94,"h":4.06,"l":3.94,"c":4.06,"v":177200},{"d":"1991-05-08","o":4.12,"h":4.19,"l":4.12,"c":4.12,"v":303000},{"d":"1991-05-09","o":4.12,"h":4.31,"l":4.12,"c":4.25,"v":277000},{"d":"1991-05-10","o":4.31,"h":4.31,"l":4.06,"c":4.06,"v":136400},{"d":"1991-05-13","o":4.12,"h":4.12,"l":4.06,"c":4.12,"v":138600},{"d":"1991-05-14","o":4.12,"h":4.12,"l":3.75,"c":3.81,"v":137800},{"d":"1991-05-15","o":3.81,"h":3.88,"l":3.69,"c":3.75,"v":105600},{"d":"1991-05-16","o":3.75,"h":3.88,"l":3.75,"c":3.81,"v":74000},{"d":"1991-05-17","o":3.81,"h":3.94,"l":3.81,"c":3.94,"v":44600},{"d":"1991-05-20","o":3.88,"h":3.94,"l":3.88,"c":3.88,"v":131600},{"d":"1991-05-21","o":4,"h":4,"l":3.88,"c":3.88,"v":44800},{"d":"1991-05-22","o":3.94,"h":3.94,"l":3.81,"c":3.88,"v":84000},{"d":"1991-05-23","o":3.81,"h":3.94,"l":3.81,"c":3.94,"v":85800},{"d":"1991-05-24","o":4,"h":4.06,"l":3.94,"c":3.94,"v":44200},{"d":"1991-05-28","o":4,"h":4,"l":3.88,"c":3.94,"v":76200},{"d":"1991-05-29","o":4,"h":4.06,"l":4,"c":4.06,"v":101000},{"d":"1991-05-30","o":4.06,"h":4.12,"l":4,"c":4,"v":38400},{"d":"1991-05-31","o":4.06,"h":4.06,"l":4,"c":4.06,"v":88400},{"d":"1991-06-03","o":4,"h":4.19,"l":4,"c":4.19,"v":78600},{"d":"1991-06-04","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":243200},{"d":"1991-06-05","o":4.44,"h":4.62,"l":4.44,"c":4.62,"v":301800},{"d":"1991-06-06","o":4.62,"h":4.81,"l":4.62,"c":4.62,"v":143800},{"d":"1991-06-07","o":4.62,"h":4.62,"l":4.44,"c":4.5,"v":80000},{"d":"1991-06-10","o":4.75,"h":5.25,"l":4.69,"c":4.81,"v":400800},{"d":"1991-06-11","o":4.94,"h":5.31,"l":4.94,"c":5.25,"v":477800},{"d":"1991-06-12","o":5.44,"h":5.56,"l":5.19,"c":5.31,"v":470400},{"d":"1991-06-13","o":5.5,"h":6,"l":5.5,"c":6,"v":705000},{"d":"1991-06-14","o":6.12,"h":6.38,"l":6,"c":6.06,"v":754600},{"d":"1991-06-17","o":6.06,"h":6.06,"l":5.5,"c":5.69,"v":303600},{"d":"1991-06-18","o":5.62,"h":5.75,"l":5.62,"c":5.69,"v":103200},{"d":"1991-06-19","o":5.69,"h":5.69,"l":5.25,"c":5.5,"v":182800},{"d":"1991-06-20","o":5.44,"h":5.5,"l":5.25,"c":5.44,"v":117600},{"d":"1991-06-21","o":5.38,"h":5.44,"l":5.12,"c":5.19,"v":85200},{"d":"1991-06-24","o":5.19,"h":5.19,"l":4.88,"c":4.94,"v":149400},{"d":"1991-06-25","o":5,"h":5.12,"l":5,"c":5.06,"v":72200},{"d":"1991-06-26","o":5.06,"h":5.19,"l":5,"c":5,"v":59800},{"d":"1991-06-27","o":5.06,"h":5.38,"l":5.06,"c":5.25,"v":113000},{"d":"1991-06-28","o":5.31,"h":5.56,"l":5.31,"c":5.31,"v":80000},{"d":"1991-07-01","o":5.44,"h":5.56,"l":5.44,"c":5.44,"v":68800},{"d":"1991-07-02","o":5.44,"h":5.44,"l":5.12,"c":5.19,"v":120200},{"d":"1991-07-03","o":5.12,"h":5.12,"l":5,"c":5,"v":123600},{"d":"1991-07-05","o":5,"h":5.06,"l":5,"c":5,"v":20600},{"d":"1991-07-08","o":4.94,"h":5.19,"l":4.94,"c":5.19,"v":57800},{"d":"1991-07-09","o":5.19,"h":5.25,"l":5.06,"c":5.12,"v":52400},{"d":"1991-07-10","o":5.12,"h":5.19,"l":5.06,"c":5.06,"v":78200},{"d":"1991-07-11","o":5.06,"h":5.12,"l":4.94,"c":4.94,"v":87000},{"d":"1991-07-12","o":5,"h":5.25,"l":5,"c":5.25,"v":174600},{"d":"1991-07-15","o":5.25,"h":5.31,"l":5.19,"c":5.19,"v":83000},{"d":"1991-07-16","o":5.19,"h":5.56,"l":5.19,"c":5.56,"v":227600},{"d":"1991-07-17","o":5.56,"h":5.62,"l":5.44,"c":5.44,"v":88000},{"d":"1991-07-18","o":5.5,"h":5.56,"l":5.44,"c":5.44,"v":65600},{"d":"1991-07-19","o":5.5,"h":5.62,"l":5.5,"c":5.56,"v":178400},{"d":"1991-07-22","o":5.5,"h":5.69,"l":5.5,"c":5.62,"v":215800},{"d":"1991-07-23","o":5.69,"h":5.69,"l":5.38,"c":5.38,"v":161200},{"d":"1991-07-24","o":5.44,"h":5.44,"l":5.38,"c":5.44,"v":56400},{"d":"1991-07-25","o":5.44,"h":5.56,"l":5.44,"c":5.44,"v":35400},{"d":"1991-07-26","o":5.44,"h":5.5,"l":5.38,"c":5.44,"v":33600},{"d":"1991-07-29","o":5.44,"h":5.5,"l":5.38,"c":5.38,"v":77600},{"d":"1991-07-30","o":5.44,"h":5.75,"l":5.44,"c":5.75,"v":230200},{"d":"1991-07-31","o":5.81,"h":5.81,"l":5.62,"c":5.69,"v":27200},{"d":"1991-08-01","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":60000},{"d":"1991-08-02","o":5.69,"h":5.81,"l":5.5,"c":5.75,"v":79000},{"d":"1991-08-05","o":5.75,"h":6,"l":5.75,"c":6,"v":149800},{"d":"1991-08-06","o":6,"h":6,"l":5.81,"c":5.81,"v":173600},{"d":"1991-08-07","o":5.88,"h":5.94,"l":5.75,"c":5.81,"v":51400},{"d":"1991-08-08","o":5.81,"h":5.88,"l":5.75,"c":5.81,"v":62000},{"d":"1991-08-09","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":34200},{"d":"1991-08-12","o":5.75,"h":5.81,"l":5.75,"c":5.75,"v":55600},{"d":"1991-08-13","o":5.75,"h":5.88,"l":5.75,"c":5.81,"v":39200},{"d":"1991-08-14","o":5.81,"h":5.94,"l":5.75,"c":5.94,"v":35400},{"d":"1991-08-15","o":5.94,"h":5.94,"l":5.88,"c":5.88,"v":30200},{"d":"1991-08-16","o":5.88,"h":5.88,"l":5.81,"c":5.81,"v":45800},{"d":"1991-08-19","o":5.38,"h":5.44,"l":5,"c":5.38,"v":149000},{"d":"1991-08-20","o":5.44,"h":5.62,"l":5.44,"c":5.44,"v":37400},{"d":"1991-08-21","o":5.56,"h":5.69,"l":5.56,"c":5.69,"v":41200},{"d":"1991-08-22","o":5.69,"h":5.75,"l":5.62,"c":5.75,"v":41400},{"d":"1991-08-23","o":5.69,"h":5.81,"l":5.62,"c":5.62,"v":26400},{"d":"1991-08-26","o":5.62,"h":5.75,"l":5.62,"c":5.69,"v":62600},{"d":"1991-08-27","o":5.62,"h":5.81,"l":5.5,"c":5.5,"v":52200},{"d":"1991-08-28","o":5.56,"h":5.94,"l":5.56,"c":5.81,"v":251600},{"d":"1991-08-29","o":5.94,"h":6.31,"l":5.94,"c":6.31,"v":373200},{"d":"1991-08-30","o":6.31,"h":6.31,"l":6.12,"c":6.19,"v":86200},{"d":"1991-09-03","o":6.12,"h":6.31,"l":6.12,"c":6.12,"v":139000},{"d":"1991-09-04","o":6.12,"h":6.25,"l":6.06,"c":6.06,"v":105800},{"d":"1991-09-05","o":6.12,"h":6.12,"l":5.94,"c":6,"v":116400},{"d":"1991-09-06","o":6.06,"h":6.06,"l":5.94,"c":6.06,"v":88400},{"d":"1991-09-09","o":6,"h":6,"l":5.88,"c":5.88,"v":15600},{"d":"1991-09-10","o":5.94,"h":5.94,"l":5.81,"c":5.81,"v":43800},{"d":"1991-09-11","o":5.81,"h":5.81,"l":5.75,"c":5.81,"v":48400},{"d":"1991-09-12","o":5.81,"h":6.12,"l":5.81,"c":6.06,"v":123200},{"d":"1991-09-13","o":6.12,"h":6.12,"l":5.94,"c":6,"v":60800},{"d":"1991-09-16","o":5.94,"h":5.94,"l":5.88,"c":5.88,"v":21800},{"d":"1991-09-17","o":5.88,"h":5.88,"l":5.81,"c":5.88,"v":18200},{"d":"1991-09-18","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":17000},{"d":"1991-09-19","o":5.88,"h":6.12,"l":5.88,"c":6.06,"v":182200},{"d":"1991-09-20","o":6.06,"h":6.12,"l":6.06,"c":6.06,"v":55800},{"d":"1991-09-23","o":6.06,"h":6.19,"l":6.06,"c":6.19,"v":102200},{"d":"1991-09-24","o":6.25,"h":6.62,"l":6.25,"c":6.5,"v":288200},{"d":"1991-09-25","o":6.56,"h":6.62,"l":6.44,"c":6.5,"v":114600},{"d":"1991-09-26","o":6.44,"h":6.69,"l":6.44,"c":6.62,"v":161000},{"d":"1991-09-27","o":6.62,"h":6.69,"l":6.44,"c":6.44,"v":60800},{"d":"1991-09-30","o":6.44,"h":6.56,"l":6.44,"c":6.56,"v":82000},{"d":"1991-10-01","o":6.62,"h":6.62,"l":6.56,"c":6.56,"v":98400},{"d":"1991-10-02","o":6.56,"h":6.69,"l":6.56,"c":6.62,"v":170200},{"d":"1991-10-03","o":6.69,"h":6.75,"l":6.56,"c":6.75,"v":260800},{"d":"1991-10-04","o":6.75,"h":7,"l":6.75,"c":7,"v":234400},{"d":"1991-10-07","o":7,"h":7,"l":6.75,"c":6.81,"v":147400},{"d":"1991-10-08","o":6.75,"h":6.75,"l":6.5,"c":6.56,"v":507200},{"d":"1991-10-09","o":6.5,"h":6.75,"l":6.5,"c":6.62,"v":161000},{"d":"1991-10-10","o":6.69,"h":6.69,"l":6.38,"c":6.5,"v":66600},{"d":"1991-10-11","o":6.44,"h":6.56,"l":6.38,"c":6.56,"v":53200},{"d":"1991-10-14","o":6.5,"h":6.69,"l":6.5,"c":6.69,"v":116800},{"d":"1991-10-15","o":6.75,"h":6.75,"l":6.56,"c":6.62,"v":158800},{"d":"1991-10-16","o":6.62,"h":6.69,"l":6.5,"c":6.56,"v":162000},{"d":"1991-10-17","o":6.62,"h":6.75,"l":6.62,"c":6.69,"v":181400},{"d":"1991-10-18","o":6.62,"h":6.69,"l":6.62,"c":6.62,"v":246200},{"d":"1991-10-21","o":6.69,"h":6.69,"l":6.56,"c":6.56,"v":89800},{"d":"1991-10-22","o":6.56,"h":6.56,"l":6.31,"c":6.5,"v":145600},{"d":"1991-10-23","o":6.44,"h":6.5,"l":6.38,"c":6.44,"v":45200},{"d":"1991-10-24","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":83400},{"d":"1991-10-25","o":6.31,"h":6.56,"l":6.31,"c":6.44,"v":186000},{"d":"1991-10-28","o":6.44,"h":6.56,"l":6.38,"c":6.56,"v":32200},{"d":"1991-10-29","o":6.5,"h":6.56,"l":6.44,"c":6.44,"v":53200},{"d":"1991-10-30","o":6.5,"h":6.56,"l":6.44,"c":6.5,"v":121000},{"d":"1991-10-31","o":6.56,"h":6.56,"l":6.38,"c":6.5,"v":70000},{"d":"1991-11-01","o":6.44,"h":6.62,"l":6.44,"c":6.5,"v":95800},{"d":"1991-11-04","o":6.56,"h":6.81,"l":6.5,"c":6.81,"v":268800},{"d":"1991-11-05","o":6.88,"h":7,"l":6.88,"c":7,"v":319000},{"d":"1991-11-06","o":7,"h":7.38,"l":7,"c":7.38,"v":341000},{"d":"1991-11-07","o":7.5,"h":7.69,"l":7.5,"c":7.62,"v":266000},{"d":"1991-11-08","o":7.88,"h":8.25,"l":7.88,"c":8,"v":359400},{"d":"1991-11-11","o":8,"h":8,"l":7.81,"c":7.81,"v":127400},{"d":"1991-11-12","o":7.81,"h":7.81,"l":7.62,"c":7.75,"v":100800},{"d":"1991-11-13","o":7.75,"h":7.75,"l":7.69,"c":7.75,"v":48600},{"d":"1991-11-14","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":58200},{"d":"1991-11-15","o":7.5,"h":7.5,"l":7.06,"c":7.06,"v":112800},{"d":"1991-11-18","o":7.06,"h":7.25,"l":6.88,"c":7.25,"v":105200},{"d":"1991-11-19","o":7.25,"h":7.25,"l":7,"c":7.12,"v":106400},{"d":"1991-11-20","o":7.12,"h":7.12,"l":6.94,"c":7,"v":128800},{"d":"1991-11-21","o":7,"h":7,"l":6.88,"c":7,"v":37200},{"d":"1991-11-22","o":6.94,"h":6.94,"l":6.75,"c":6.81,"v":30400},{"d":"1991-11-25","o":6.69,"h":6.69,"l":6.56,"c":6.69,"v":92600},{"d":"1991-11-26","o":6.62,"h":6.62,"l":6.25,"c":6.31,"v":88000},{"d":"1991-11-27","o":6.31,"h":6.38,"l":6.31,"c":6.38,"v":24000},{"d":"1991-11-29","o":6.44,"h":6.69,"l":6.44,"c":6.69,"v":47400},{"d":"1991-12-02","o":6.62,"h":6.62,"l":6.44,"c":6.44,"v":78400},{"d":"1991-12-03","o":6.38,"h":6.38,"l":6.31,"c":6.31,"v":32400},{"d":"1991-12-04","o":6.31,"h":6.38,"l":6.12,"c":6.12,"v":40200},{"d":"1991-12-05","o":6.06,"h":6.12,"l":5.75,"c":5.88,"v":186400},{"d":"1991-12-06","o":5.88,"h":6.06,"l":5.75,"c":6.06,"v":103200},{"d":"1991-12-09","o":6,"h":6.06,"l":5.88,"c":5.88,"v":90400},{"d":"1991-12-10","o":5.81,"h":5.88,"l":5.75,"c":5.88,"v":67200},{"d":"1991-12-11","o":5.88,"h":5.94,"l":5.81,"c":5.94,"v":41000},{"d":"1991-12-12","o":6,"h":6,"l":5.88,"c":6,"v":210200},{"d":"1991-12-13","o":6,"h":6.06,"l":5.94,"c":6.06,"v":48800},{"d":"1991-12-16","o":6,"h":6.62,"l":6,"c":6.62,"v":160200},{"d":"1991-12-17","o":6.81,"h":7.38,"l":6.81,"c":7,"v":307400},{"d":"1991-12-18","o":7.06,"h":7.69,"l":7.06,"c":7.56,"v":649000},{"d":"1991-12-19","o":7.62,"h":7.69,"l":7.25,"c":7.25,"v":293800},{"d":"1991-12-20","o":7.31,"h":7.38,"l":7.06,"c":7.12,"v":162600},{"d":"1991-12-23","o":7.06,"h":7.06,"l":6.88,"c":7,"v":54400},{"d":"1991-12-24","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":90800},{"d":"1991-12-26","o":7.25,"h":7.62,"l":7.25,"c":7.5,"v":142600},{"d":"1991-12-27","o":7.5,"h":7.69,"l":7.44,"c":7.69,"v":80400},{"d":"1991-12-30","o":7.69,"h":8,"l":7.62,"c":8,"v":234600},{"d":"1991-12-31","o":8,"h":8.06,"l":7.81,"c":7.88,"v":130400},{"d":"1992-01-02","o":7.88,"h":7.94,"l":7.69,"c":7.81,"v":85800},{"d":"1992-01-03","o":7.88,"h":8.19,"l":7.88,"c":8.12,"v":160800},{"d":"1992-01-06","o":8,"h":8,"l":7.56,"c":7.62,"v":127600},{"d":"1992-01-07","o":7.5,"h":7.62,"l":7.44,"c":7.5,"v":97600},{"d":"1992-01-08","o":7.5,"h":8.12,"l":7.44,"c":8.12,"v":207400},{"d":"1992-01-09","o":8.25,"h":8.38,"l":7.94,"c":8,"v":178800},{"d":"1992-01-10","o":8,"h":8.25,"l":7.81,"c":8.06,"v":222200},{"d":"1992-01-13","o":8.06,"h":8.12,"l":7.94,"c":8.06,"v":81800},{"d":"1992-01-14","o":8.12,"h":8.56,"l":8.12,"c":8.5,"v":287800},{"d":"1992-01-15","o":8.38,"h":8.81,"l":8.38,"c":8.81,"v":443000},{"d":"1992-01-16","o":8.69,"h":9.25,"l":8.69,"c":9.12,"v":226200},{"d":"1992-01-17","o":9.19,"h":9.25,"l":8.69,"c":8.69,"v":150800},{"d":"1992-01-20","o":8.69,"h":8.81,"l":8.62,"c":8.75,"v":67600},{"d":"1992-01-21","o":8.62,"h":8.94,"l":8.62,"c":8.81,"v":182400},{"d":"1992-01-22","o":8.81,"h":8.94,"l":8.75,"c":8.75,"v":45400},{"d":"1992-01-23","o":8.81,"h":8.81,"l":8.62,"c":8.75,"v":52000},{"d":"1992-01-24","o":8.69,"h":8.75,"l":8.62,"c":8.69,"v":33000},{"d":"1992-01-27","o":8.69,"h":8.75,"l":8.5,"c":8.5,"v":82000},{"d":"1992-01-28","o":8.5,"h":8.5,"l":8.12,"c":8.38,"v":59800},{"d":"1992-01-29","o":8.06,"h":8.12,"l":8,"c":8,"v":77600},{"d":"1992-01-30","o":8.06,"h":8.12,"l":8.06,"c":8.12,"v":137400},{"d":"1992-01-31","o":8,"h":8.19,"l":8,"c":8.06,"v":103200},{"d":"1992-02-03","o":8.06,"h":8.06,"l":8,"c":8.06,"v":41800},{"d":"1992-02-04","o":8,"h":8.5,"l":8,"c":8.38,"v":127600},{"d":"1992-02-05","o":8.44,"h":8.62,"l":8.38,"c":8.62,"v":192800},{"d":"1992-02-06","o":8.5,"h":8.62,"l":8.38,"c":8.56,"v":137200},{"d":"1992-02-07","o":8.56,"h":8.56,"l":8.31,"c":8.31,"v":241000},{"d":"1992-02-10","o":8.31,"h":8.38,"l":8.25,"c":8.31,"v":111600},{"d":"1992-02-11","o":8.31,"h":8.56,"l":8.25,"c":8.44,"v":148000},{"d":"1992-02-12","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":144800},{"d":"1992-02-13","o":8.69,"h":8.69,"l":8.19,"c":8.25,"v":172000},{"d":"1992-02-14","o":8.25,"h":8.25,"l":7.81,"c":7.94,"v":119800},{"d":"1992-02-18","o":7.94,"h":8,"l":7.75,"c":7.94,"v":121800},{"d":"1992-02-19","o":7.88,"h":7.94,"l":7.88,"c":7.94,"v":23600},{"d":"1992-02-20","o":7.94,"h":7.94,"l":7.75,"c":7.94,"v":76200},{"d":"1992-02-21","o":7.94,"h":7.94,"l":7.75,"c":7.81,"v":165000},{"d":"1992-02-24","o":7.81,"h":7.81,"l":7.56,"c":7.62,"v":90200},{"d":"1992-02-25","o":7.5,"h":7.56,"l":7.31,"c":7.31,"v":175800},{"d":"1992-02-26","o":7.25,"h":7.94,"l":7.19,"c":7.62,"v":574000},{"d":"1992-02-27","o":7.75,"h":8.25,"l":7.75,"c":8.25,"v":351200},{"d":"1992-02-28","o":8.5,"h":8.75,"l":8.5,"c":8.69,"v":225400},{"d":"1992-03-02","o":8.62,"h":8.69,"l":8.25,"c":8.25,"v":101000},{"d":"1992-03-03","o":8.19,"h":8.19,"l":7.94,"c":7.94,"v":160800},{"d":"1992-03-04","o":7.94,"h":8.06,"l":7.88,"c":8,"v":126400},{"d":"1992-03-05","o":7.94,"h":8,"l":7.88,"c":8,"v":53200},{"d":"1992-03-06","o":7.94,"h":8,"l":7.88,"c":7.94,"v":60000},{"d":"1992-03-09","o":7.81,"h":7.94,"l":7.81,"c":7.81,"v":94400},{"d":"1992-03-10","o":7.81,"h":7.94,"l":7.81,"c":7.88,"v":117600},{"d":"1992-03-11","o":7.81,"h":7.81,"l":7.56,"c":7.62,"v":108400},{"d":"1992-03-12","o":7.62,"h":7.62,"l":7.56,"c":7.56,"v":154400},{"d":"1992-03-13","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":41000},{"d":"1992-03-16","o":7.62,"h":7.75,"l":7.56,"c":7.75,"v":38800},{"d":"1992-03-17","o":7.69,"h":7.81,"l":7.69,"c":7.75,"v":35400},{"d":"1992-03-18","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":44000},{"d":"1992-03-19","o":7.94,"h":8.06,"l":7.81,"c":8,"v":62000},{"d":"1992-03-20","o":8.25,"h":8.62,"l":8.25,"c":8.62,"v":302000},{"d":"1992-03-23","o":8.81,"h":8.81,"l":8.5,"c":8.62,"v":336400},{"d":"1992-03-24","o":8.56,"h":8.62,"l":8.31,"c":8.38,"v":118600},{"d":"1992-03-25","o":8.25,"h":8.31,"l":8.19,"c":8.25,"v":91200},{"d":"1992-03-26","o":8.19,"h":8.19,"l":8,"c":8,"v":181800},{"d":"1992-03-27","o":8.06,"h":8.06,"l":7.75,"c":7.81,"v":91800},{"d":"1992-03-30","o":7.81,"h":7.88,"l":7.75,"c":7.88,"v":177000},{"d":"1992-03-31","o":8,"h":8.31,"l":7.94,"c":8.25,"v":192000},{"d":"1992-04-01","o":8.19,"h":9.19,"l":8.06,"c":9.06,"v":479200},{"d":"1992-04-02","o":9,"h":9,"l":8.69,"c":8.69,"v":277000},{"d":"1992-04-03","o":8.75,"h":8.75,"l":8.31,"c":8.31,"v":193600},{"d":"1992-04-06","o":8.56,"h":8.56,"l":8.38,"c":8.56,"v":178600},{"d":"1992-04-07","o":8.44,"h":8.5,"l":8.12,"c":8.19,"v":166000},{"d":"1992-04-08","o":7.94,"h":8.06,"l":7.69,"c":7.81,"v":399400},{"d":"1992-04-09","o":7.75,"h":8,"l":7.69,"c":7.81,"v":450600},{"d":"1992-04-10","o":7.69,"h":7.94,"l":7.56,"c":7.88,"v":2929000},{"d":"1992-04-13","o":7.88,"h":8.19,"l":7.88,"c":7.94,"v":1265800},{"d":"1992-04-14","o":7.94,"h":8,"l":7.75,"c":7.88,"v":502600},{"d":"1992-04-15","o":7.88,"h":8.06,"l":7.81,"c":8.06,"v":275400},{"d":"1992-04-16","o":8,"h":8.06,"l":7.94,"c":8,"v":248800},{"d":"1992-04-20","o":7.94,"h":8,"l":7.75,"c":7.81,"v":288600},{"d":"1992-04-21","o":7.88,"h":7.88,"l":7.69,"c":7.88,"v":247800},{"d":"1992-04-22","o":7.81,"h":8.06,"l":7.81,"c":7.94,"v":130600},{"d":"1992-04-23","o":7.88,"h":7.88,"l":7.75,"c":7.81,"v":216200},{"d":"1992-04-24","o":7.88,"h":8.12,"l":7.81,"c":8,"v":279000},{"d":"1992-04-27","o":7.94,"h":7.94,"l":7.75,"c":7.81,"v":249400},{"d":"1992-04-28","o":7.69,"h":7.75,"l":7.62,"c":7.69,"v":122800},{"d":"1992-04-29","o":7.69,"h":8,"l":7.69,"c":7.88,"v":324400},{"d":"1992-04-30","o":7.94,"h":8.31,"l":7.94,"c":8.31,"v":378600},{"d":"1992-05-01","o":8.31,"h":8.31,"l":8.19,"c":8.25,"v":162000},{"d":"1992-05-04","o":8.19,"h":8.38,"l":8.19,"c":8.25,"v":88400},{"d":"1992-05-05","o":8.31,"h":8.5,"l":8.25,"c":8.44,"v":228000},{"d":"1992-05-06","o":8.5,"h":8.69,"l":8.5,"c":8.56,"v":170600},{"d":"1992-05-07","o":8.62,"h":8.75,"l":8.38,"c":8.75,"v":269200},{"d":"1992-05-08","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":123600},{"d":"1992-05-11","o":8.62,"h":8.81,"l":8.62,"c":8.75,"v":90800},{"d":"1992-05-12","o":8.75,"h":8.81,"l":8.69,"c":8.69,"v":148400},{"d":"1992-05-13","o":8.69,"h":8.81,"l":8.62,"c":8.75,"v":679600},{"d":"1992-05-14","o":8.69,"h":8.75,"l":8.44,"c":8.56,"v":376200},{"d":"1992-05-15","o":8.44,"h":8.5,"l":8.31,"c":8.38,"v":225200},{"d":"1992-05-18","o":8.38,"h":8.38,"l":8.31,"c":8.38,"v":42600},{"d":"1992-05-19","o":8.38,"h":8.38,"l":8.19,"c":8.31,"v":153200},{"d":"1992-05-20","o":8.31,"h":8.38,"l":8.25,"c":8.31,"v":75200},{"d":"1992-05-21","o":8.25,"h":8.25,"l":8,"c":8,"v":129000},{"d":"1992-05-22","o":8.06,"h":8.25,"l":8,"c":8.06,"v":78600},{"d":"1992-05-26","o":8,"h":8.06,"l":7.94,"c":8.06,"v":155400},{"d":"1992-05-27","o":8.06,"h":8.12,"l":8,"c":8,"v":209800},{"d":"1992-05-28","o":8.06,"h":8.31,"l":8.06,"c":8.25,"v":330200},{"d":"1992-05-29","o":8.38,"h":8.69,"l":8.38,"c":8.69,"v":333400},{"d":"1992-06-01","o":8.69,"h":8.69,"l":8.56,"c":8.56,"v":109600},{"d":"1992-06-02","o":8.62,"h":9.12,"l":8.62,"c":9,"v":515400},{"d":"1992-06-03","o":9.06,"h":9.5,"l":9.06,"c":9.19,"v":412000},{"d":"1992-06-04","o":9.06,"h":9.75,"l":9.06,"c":9.56,"v":757600},{"d":"1992-06-05","o":9.56,"h":9.62,"l":9.44,"c":9.5,"v":461600},{"d":"1992-06-08","o":9.5,"h":9.56,"l":9.5,"c":9.5,"v":312400},{"d":"1992-06-09","o":9.56,"h":9.56,"l":9.06,"c":9.12,"v":391000},{"d":"1992-06-10","o":9.06,"h":9.31,"l":9.06,"c":9.12,"v":292200},{"d":"1992-06-11","o":9.06,"h":9.19,"l":8.94,"c":9.06,"v":323800},{"d":"1992-06-12","o":9.12,"h":9.38,"l":9.12,"c":9.38,"v":164800},{"d":"1992-06-15","o":9.31,"h":9.38,"l":9.19,"c":9.25,"v":468200},{"d":"1992-06-16","o":9.25,"h":9.31,"l":9.12,"c":9.25,"v":207800},{"d":"1992-06-17","o":9.19,"h":9.38,"l":9,"c":9.25,"v":215400},{"d":"1992-06-18","o":9.06,"h":9.06,"l":8.75,"c":8.94,"v":383600},{"d":"1992-06-19","o":8.88,"h":9.19,"l":8.88,"c":9,"v":198800},{"d":"1992-06-22","o":8.88,"h":9,"l":8.88,"c":9,"v":77800},{"d":"1992-06-23","o":8.94,"h":9.25,"l":8.94,"c":9.19,"v":180200},{"d":"1992-06-24","o":9.19,"h":9.31,"l":9.12,"c":9.19,"v":310400},{"d":"1992-06-25","o":9.12,"h":9.19,"l":9,"c":9.12,"v":439000},{"d":"1992-06-26","o":9.06,"h":9.12,"l":9,"c":9,"v":85800},{"d":"1992-06-29","o":9,"h":9.06,"l":8.88,"c":9.06,"v":260600},{"d":"1992-06-30","o":9.12,"h":9.56,"l":9.12,"c":9.44,"v":284600},{"d":"1992-07-01","o":9.5,"h":10.25,"l":9.5,"c":9.94,"v":755600},{"d":"1992-07-02","o":10.12,"h":10.12,"l":9.62,"c":9.69,"v":424600},{"d":"1992-07-06","o":9.75,"h":9.75,"l":9.25,"c":9.62,"v":282200},{"d":"1992-07-07","o":9.62,"h":9.88,"l":9.56,"c":9.69,"v":247800},{"d":"1992-07-08","o":9.62,"h":9.69,"l":9.31,"c":9.44,"v":98200},{"d":"1992-07-09","o":9.44,"h":9.56,"l":9.44,"c":9.56,"v":76600},{"d":"1992-07-10","o":9.69,"h":9.69,"l":9.56,"c":9.56,"v":72200},{"d":"1992-07-13","o":9.62,"h":10,"l":9.56,"c":9.81,"v":283800},{"d":"1992-07-14","o":9.62,"h":10.06,"l":9.25,"c":10.06,"v":1477400},{"d":"1992-07-15","o":10.06,"h":10.12,"l":9.94,"c":10.06,"v":411200},{"d":"1992-07-16","o":10.12,"h":10.81,"l":10.06,"c":10.75,"v":1148200},{"d":"1992-07-17","o":10.69,"h":10.75,"l":10.38,"c":10.56,"v":675600},{"d":"1992-07-20","o":10.56,"h":10.56,"l":10.19,"c":10.56,"v":306200},{"d":"1992-07-21","o":10.56,"h":10.88,"l":10.56,"c":10.69,"v":377200},{"d":"1992-07-22","o":10.25,"h":10.31,"l":9.88,"c":9.88,"v":790800},{"d":"1992-07-23","o":9.94,"h":9.94,"l":9.38,"c":9.56,"v":435800},{"d":"1992-07-24","o":9.5,"h":9.62,"l":9.25,"c":9.62,"v":912200},{"d":"1992-07-27","o":9.81,"h":10.19,"l":9.81,"c":10.19,"v":570600},{"d":"1992-07-28","o":9.94,"h":10.25,"l":9.81,"c":10.12,"v":725000},{"d":"1992-07-29","o":10.19,"h":10.44,"l":10.19,"c":10.38,"v":411200},{"d":"1992-07-30","o":10.38,"h":10.38,"l":9.88,"c":10.19,"v":333600},{"d":"1992-07-31","o":10.19,"h":10.19,"l":9.81,"c":10.12,"v":194800},{"d":"1992-08-03","o":10.19,"h":10.75,"l":10.12,"c":10.75,"v":697400},{"d":"1992-08-04","o":10.81,"h":11,"l":9.75,"c":10.69,"v":3180600},{"d":"1992-08-05","o":10.69,"h":10.88,"l":10.62,"c":10.75,"v":412600},{"d":"1992-08-06","o":10.69,"h":11.06,"l":10.56,"c":10.81,"v":866600},{"d":"1992-08-07","o":10.81,"h":11.31,"l":10.81,"c":11.19,"v":526000},{"d":"1992-08-10","o":11.12,"h":11.25,"l":10.94,"c":11.19,"v":306200},{"d":"1992-08-11","o":11.12,"h":11.19,"l":10.94,"c":11.12,"v":192800},{"d":"1992-08-12","o":11.06,"h":11.12,"l":10.88,"c":11.12,"v":138400},{"d":"1992-08-13","o":11.12,"h":11.12,"l":10.88,"c":10.94,"v":177400},{"d":"1992-08-14","o":11,"h":11.19,"l":10.94,"c":11.12,"v":112600},{"d":"1992-08-17","o":11.06,"h":11.25,"l":11.06,"c":11.19,"v":142400},{"d":"1992-08-18","o":11.19,"h":11.38,"l":11.12,"c":11.19,"v":200600},{"d":"1992-08-19","o":10.56,"h":10.94,"l":10.38,"c":10.5,"v":636600},{"d":"1992-08-20","o":10.44,"h":10.69,"l":10.44,"c":10.56,"v":609600},{"d":"1992-08-21","o":10.62,"h":10.81,"l":10.56,"c":10.62,"v":423200},{"d":"1992-08-24","o":10.62,"h":10.62,"l":10.25,"c":10.25,"v":155000},{"d":"1992-08-25","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":247600},{"d":"1992-08-26","o":10.12,"h":10.12,"l":10,"c":10,"v":573400},{"d":"1992-08-27","o":10.12,"h":10.81,"l":10.12,"c":10.69,"v":419200},{"d":"1992-08-28","o":10.75,"h":10.75,"l":10.5,"c":10.56,"v":149400},{"d":"1992-08-31","o":10.5,"h":10.56,"l":10.31,"c":10.38,"v":221800},{"d":"1992-09-01","o":10.25,"h":10.44,"l":10.06,"c":10.31,"v":296800},{"d":"1992-09-02","o":10.38,"h":10.38,"l":10.25,"c":10.31,"v":301000},{"d":"1992-09-03","o":10.38,"h":10.62,"l":10.31,"c":10.56,"v":421600},{"d":"1992-09-04","o":10.62,"h":10.62,"l":10.38,"c":10.44,"v":230600},{"d":"1992-09-08","o":10.38,"h":10.5,"l":10.31,"c":10.44,"v":370000},{"d":"1992-09-09","o":10.44,"h":10.5,"l":10.12,"c":10.38,"v":539800},{"d":"1992-09-10","o":10.44,"h":10.56,"l":10.44,"c":10.5,"v":236600},{"d":"1992-09-11","o":10.56,"h":10.94,"l":10.5,"c":10.94,"v":537400},{"d":"1992-09-14","o":11.12,"h":11.19,"l":10.94,"c":10.94,"v":553800},{"d":"1992-09-15","o":10.94,"h":11.12,"l":10.88,"c":11.06,"v":742000},{"d":"1992-09-16","o":10.75,"h":10.88,"l":10.56,"c":10.69,"v":386200},{"d":"1992-09-17","o":10.62,"h":10.88,"l":10.56,"c":10.56,"v":570800},{"d":"1992-09-18","o":10.56,"h":11.12,"l":10.56,"c":11,"v":522200},{"d":"1992-09-21","o":11,"h":11.38,"l":10.81,"c":11.25,"v":442600},{"d":"1992-09-22","o":11.19,"h":11.19,"l":10.88,"c":10.88,"v":244400},{"d":"1992-09-23","o":10.88,"h":11.06,"l":10.62,"c":10.94,"v":442000},{"d":"1992-09-24","o":10.94,"h":11.06,"l":10.75,"c":10.81,"v":175200},{"d":"1992-09-25","o":10.94,"h":10.94,"l":10.19,"c":10.44,"v":180200},{"d":"1992-09-28","o":10.56,"h":11.06,"l":10.56,"c":11,"v":358600},{"d":"1992-09-29","o":10.94,"h":11,"l":10.75,"c":10.81,"v":136000},{"d":"1992-09-30","o":10.75,"h":11.12,"l":10.75,"c":11.12,"v":203600},{"d":"1992-10-01","o":11.25,"h":11.75,"l":11.25,"c":11.56,"v":1017200},{"d":"1992-10-02","o":11.75,"h":11.88,"l":11.69,"c":11.81,"v":634000},{"d":"1992-10-05","o":11.5,"h":11.75,"l":11.06,"c":11.75,"v":697800},{"d":"1992-10-06","o":11.75,"h":12.12,"l":11.75,"c":12,"v":665000},{"d":"1992-10-07","o":12,"h":12.44,"l":12,"c":12.25,"v":407200},{"d":"1992-10-08","o":12.38,"h":12.62,"l":12.38,"c":12.5,"v":454000},{"d":"1992-10-09","o":12.44,"h":12.62,"l":12.31,"c":12.5,"v":363200},{"d":"1992-10-12","o":12.44,"h":13.12,"l":12.38,"c":12.81,"v":363400},{"d":"1992-10-13","o":12.81,"h":12.81,"l":12.38,"c":12.56,"v":311000},{"d":"1992-10-14","o":12.62,"h":12.75,"l":12.06,"c":12.44,"v":524200},{"d":"1992-10-15","o":12.38,"h":13,"l":12.12,"c":12.75,"v":747000},{"d":"1992-10-16","o":12.81,"h":13.06,"l":12.31,"c":13,"v":545000},{"d":"1992-10-19","o":12.94,"h":13.31,"l":12.88,"c":13.25,"v":403200},{"d":"1992-10-20","o":13.25,"h":13.75,"l":13.19,"c":13.69,"v":693600},{"d":"1992-10-21","o":13.75,"h":14,"l":13.75,"c":13.81,"v":1014200},{"d":"1992-10-22","o":13.81,"h":13.81,"l":13.5,"c":13.62,"v":493600},{"d":"1992-10-23","o":13.69,"h":13.69,"l":13.25,"c":13.56,"v":280600},{"d":"1992-10-26","o":13.5,"h":13.81,"l":13.5,"c":13.81,"v":212400},{"d":"1992-10-27","o":13.75,"h":13.81,"l":13.44,"c":13.75,"v":146200},{"d":"1992-10-28","o":13.81,"h":14.19,"l":13.81,"c":14.19,"v":264600},{"d":"1992-10-29","o":14.12,"h":14.56,"l":14.12,"c":14.56,"v":605800},{"d":"1992-10-30","o":14.5,"h":14.56,"l":14.19,"c":14.31,"v":186400},{"d":"1992-11-02","o":14.19,"h":14.38,"l":14.06,"c":14.19,"v":256200},{"d":"1992-11-03","o":14.19,"h":14.19,"l":13.88,"c":14.12,"v":272400},{"d":"1992-11-04","o":13.94,"h":14,"l":13.81,"c":13.88,"v":402800},{"d":"1992-11-05","o":13.88,"h":14.19,"l":13.88,"c":14.19,"v":469800},{"d":"1992-11-06","o":14.12,"h":14.25,"l":13.94,"c":14,"v":153800},{"d":"1992-11-09","o":14.06,"h":14.62,"l":14,"c":14.5,"v":453400},{"d":"1992-11-10","o":14.62,"h":15.12,"l":14.56,"c":15.06,"v":579200},{"d":"1992-11-11","o":15,"h":15.25,"l":15,"c":15.06,"v":494600},{"d":"1992-11-12","o":14.94,"h":15.06,"l":14.69,"c":14.75,"v":431000},{"d":"1992-11-13","o":14.75,"h":14.94,"l":14.56,"c":14.69,"v":339400},{"d":"1992-11-16","o":14.5,"h":14.62,"l":14.06,"c":14.06,"v":394200},{"d":"1992-11-17","o":14,"h":14,"l":13.12,"c":13.25,"v":576800},{"d":"1992-11-18","o":13.19,"h":13.38,"l":12.81,"c":13.19,"v":1340400},{"d":"1992-11-19","o":13.12,"h":13.94,"l":13.12,"c":13.94,"v":1115600},{"d":"1992-11-20","o":14,"h":14.19,"l":13.75,"c":13.88,"v":519200},{"d":"1992-11-23","o":13.88,"h":14,"l":13.69,"c":13.94,"v":275600},{"d":"1992-11-24","o":13.94,"h":14,"l":13.69,"c":13.75,"v":411800},{"d":"1992-11-25","o":13.88,"h":14.12,"l":13.81,"c":13.81,"v":296200},{"d":"1992-11-27","o":13.81,"h":13.81,"l":13.62,"c":13.62,"v":155000},{"d":"1992-11-30","o":13.56,"h":13.62,"l":13.19,"c":13.38,"v":371400},{"d":"1992-12-01","o":13.44,"h":13.88,"l":13.31,"c":13.88,"v":426800},{"d":"1992-12-02","o":13.88,"h":14.12,"l":13.88,"c":14.12,"v":314000},{"d":"1992-12-03","o":14.19,"h":14.56,"l":14.19,"c":14.44,"v":570000},{"d":"1992-12-04","o":14.5,"h":14.94,"l":14.5,"c":14.81,"v":376400},{"d":"1992-12-07","o":14.88,"h":15.12,"l":14.56,"c":15.06,"v":377400},{"d":"1992-12-08","o":15,"h":15.06,"l":14.81,"c":14.94,"v":361200},{"d":"1992-12-09","o":14.81,"h":14.88,"l":14.5,"c":14.62,"v":284400},{"d":"1992-12-10","o":14.56,"h":14.62,"l":13.88,"c":14.12,"v":329400},{"d":"1992-12-11","o":14.19,"h":14.19,"l":13.69,"c":13.75,"v":638200},{"d":"1992-12-14","o":13.75,"h":13.81,"l":13.38,"c":13.75,"v":578200},{"d":"1992-12-15","o":13.75,"h":13.75,"l":13.5,"c":13.56,"v":305000},{"d":"1992-12-16","o":13.62,"h":14,"l":13.62,"c":13.88,"v":441600},{"d":"1992-12-17","o":13.88,"h":14.31,"l":13.88,"c":14.31,"v":396600},{"d":"1992-12-18","o":14.44,"h":14.44,"l":14,"c":14.25,"v":431200},{"d":"1992-12-21","o":14.12,"h":14.25,"l":14,"c":14.19,"v":233200},{"d":"1992-12-22","o":14.19,"h":14.31,"l":14,"c":14.31,"v":163800},{"d":"1992-12-23","o":14.25,"h":14.44,"l":14,"c":14.12,"v":191800},{"d":"1992-12-24","o":14,"h":14.06,"l":14,"c":14,"v":84400},{"d":"1992-12-28","o":14.12,"h":14.12,"l":13.75,"c":14,"v":141200},{"d":"1992-12-29","o":14,"h":14.62,"l":14,"c":14.44,"v":455200},{"d":"1992-12-30","o":14.5,"h":14.56,"l":14.38,"c":14.5,"v":194600},{"d":"1992-12-31","o":14.5,"h":14.5,"l":14.31,"c":14.31,"v":147600},{"d":"1993-01-04","o":14.31,"h":14.44,"l":13.75,"c":13.75,"v":129400},{"d":"1993-01-05","o":13.69,"h":13.81,"l":13.25,"c":13.62,"v":699400},{"d":"1993-01-06","o":13.75,"h":14.31,"l":13.75,"c":14.25,"v":448000},{"d":"1993-01-07","o":14.25,"h":14.81,"l":14.25,"c":14.69,"v":579000},{"d":"1993-01-08","o":14.81,"h":14.81,"l":14.62,"c":14.75,"v":496400},{"d":"1993-01-11","o":14.69,"h":14.94,"l":14.69,"c":14.94,"v":318400},{"d":"1993-01-12","o":15,"h":15.06,"l":14.62,"c":14.75,"v":310400},{"d":"1993-01-13","o":14.88,"h":15.75,"l":14.69,"c":15.56,"v":906200},{"d":"1993-01-14","o":15.75,"h":16.19,"l":15.75,"c":16.12,"v":865200},{"d":"1993-01-15","o":16.19,"h":16.25,"l":15.88,"c":16.06,"v":530600},{"d":"1993-01-18","o":16.25,"h":16.25,"l":16,"c":16.12,"v":201800},{"d":"1993-01-19","o":16.06,"h":16.38,"l":16,"c":16.31,"v":251400},{"d":"1993-01-20","o":16.31,"h":16.31,"l":16.06,"c":16.19,"v":167600},{"d":"1993-01-21","o":15.62,"h":15.75,"l":15.12,"c":15.12,"v":776800},{"d":"1993-01-22","o":14.5,"h":15.06,"l":14.25,"c":15.06,"v":758200},{"d":"1993-01-25","o":15,"h":15.88,"l":14.94,"c":15.75,"v":639800},{"d":"1993-01-26","o":15.88,"h":16.38,"l":15.88,"c":16.38,"v":421600},{"d":"1993-01-27","o":16.38,"h":16.38,"l":15.12,"c":15.5,"v":586000},{"d":"1993-01-28","o":15.62,"h":15.75,"l":15.31,"c":15.56,"v":284800},{"d":"1993-01-29","o":15.56,"h":15.69,"l":15.25,"c":15.56,"v":267600},{"d":"1993-02-01","o":15.56,"h":15.75,"l":15.44,"c":15.75,"v":375400},{"d":"1993-02-02","o":15.69,"h":16.12,"l":15.69,"c":15.81,"v":347400},{"d":"1993-02-03","o":15.88,"h":16.12,"l":15.81,"c":15.94,"v":213400},{"d":"1993-02-04","o":15.94,"h":16.06,"l":15.62,"c":15.62,"v":155600},{"d":"1993-02-05","o":15.62,"h":15.62,"l":15,"c":15.06,"v":237000},{"d":"1993-02-08","o":15,"h":15.06,"l":14.5,"c":14.75,"v":603400},{"d":"1993-02-09","o":14.81,"h":14.81,"l":14.25,"c":14.31,"v":405000},{"d":"1993-02-10","o":14.44,"h":14.62,"l":13.94,"c":14.25,"v":632200},{"d":"1993-02-11","o":14.38,"h":15.06,"l":14.38,"c":14.88,"v":340400},{"d":"1993-02-12","o":14.94,"h":15.12,"l":14.88,"c":14.88,"v":234000},{"d":"1993-02-16","o":14.75,"h":14.75,"l":14.19,"c":14.19,"v":435600},{"d":"1993-02-17","o":14.31,"h":14.56,"l":14.31,"c":14.44,"v":328600},{"d":"1993-02-18","o":14.62,"h":14.69,"l":14.5,"c":14.62,"v":317000},{"d":"1993-02-19","o":14.69,"h":15.25,"l":14.69,"c":15.25,"v":384800},{"d":"1993-02-22","o":15.25,"h":15.88,"l":15,"c":15.75,"v":373800},{"d":"1993-02-23","o":16.12,"h":16.31,"l":15.19,"c":15.25,"v":740400},{"d":"1993-02-24","o":15.25,"h":15.31,"l":14.81,"c":15,"v":539000},{"d":"1993-02-25","o":15,"h":15.38,"l":15,"c":15,"v":425600},{"d":"1993-02-26","o":14.88,"h":15.62,"l":14.88,"c":15.62,"v":371000},{"d":"1993-03-01","o":15.75,"h":16.12,"l":15.75,"c":15.94,"v":387600},{"d":"1993-03-02","o":15.94,"h":16.19,"l":15.88,"c":16.06,"v":289400},{"d":"1993-03-03","o":16.12,"h":16.25,"l":15.81,"c":16.25,"v":176000},{"d":"1993-03-04","o":16.19,"h":16.44,"l":16.06,"c":16.38,"v":332600},{"d":"1993-03-05","o":16.38,"h":17.19,"l":16.25,"c":17.06,"v":784400},{"d":"1993-03-08","o":17.12,"h":17.12,"l":16.94,"c":17.06,"v":456800},{"d":"1993-03-09","o":16.88,"h":17,"l":16.69,"c":16.94,"v":338400},{"d":"1993-03-10","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":122600},{"d":"1993-03-11","o":16.88,"h":16.88,"l":16.62,"c":16.69,"v":97600},{"d":"1993-03-12","o":16.69,"h":16.69,"l":16.31,"c":16.5,"v":122200},{"d":"1993-03-15","o":16.5,"h":16.5,"l":15.81,"c":16.19,"v":293600},{"d":"1993-03-16","o":16.12,"h":16.38,"l":16.12,"c":16.31,"v":102600},{"d":"1993-03-17","o":16.31,"h":16.31,"l":16,"c":16.19,"v":137800},{"d":"1993-03-18","o":16.25,"h":16.25,"l":16.06,"c":16.12,"v":284800},{"d":"1993-03-19","o":16.12,"h":16.12,"l":15.88,"c":15.94,"v":389800},{"d":"1993-03-22","o":15.69,"h":15.75,"l":15.25,"c":15.38,"v":703800},{"d":"1993-03-23","o":15.19,"h":15.44,"l":15.06,"c":15.25,"v":291400},{"d":"1993-03-24","o":15.25,"h":15.44,"l":14.75,"c":14.88,"v":332800},{"d":"1993-03-25","o":14.88,"h":15.19,"l":14.69,"c":15,"v":204000},{"d":"1993-03-26","o":15.12,"h":15.25,"l":14.94,"c":15.06,"v":96400},{"d":"1993-03-29","o":15.06,"h":15.44,"l":15.06,"c":15.25,"v":166800},{"d":"1993-03-30","o":15.25,"h":15.38,"l":15.19,"c":15.31,"v":149200},{"d":"1993-03-31","o":15.56,"h":15.88,"l":15.5,"c":15.88,"v":252800},{"d":"1993-04-01","o":15.94,"h":16.06,"l":15.5,"c":16,"v":224400},{"d":"1993-04-02","o":15.88,"h":15.88,"l":15,"c":15,"v":286600},{"d":"1993-04-05","o":15,"h":15.19,"l":14.94,"c":14.94,"v":156000},{"d":"1993-04-06","o":15.25,"h":16.25,"l":15.25,"c":16.25,"v":458000},{"d":"1993-04-07","o":16.25,"h":16.25,"l":15.44,"c":15.62,"v":324600},{"d":"1993-04-08","o":15.81,"h":16.25,"l":15.75,"c":16.06,"v":335800},{"d":"1993-04-12","o":16.25,"h":16.81,"l":16.25,"c":16.75,"v":352000},{"d":"1993-04-13","o":16.56,"h":16.94,"l":16.5,"c":16.94,"v":269600},{"d":"1993-04-14","o":16.56,"h":16.75,"l":16.5,"c":16.75,"v":413200},{"d":"1993-04-15","o":16.62,"h":16.62,"l":15.5,"c":15.81,"v":418000},{"d":"1993-04-16","o":15.88,"h":15.94,"l":15,"c":15.62,"v":686600},{"d":"1993-04-19","o":15.69,"h":16.06,"l":15.5,"c":16,"v":338600},{"d":"1993-04-20","o":16.12,"h":16.12,"l":15.5,"c":15.5,"v":303400},{"d":"1993-04-21","o":15.44,"h":15.5,"l":14.88,"c":15.38,"v":344400},{"d":"1993-04-22","o":16,"h":16.69,"l":15.81,"c":16.56,"v":674200},{"d":"1993-04-23","o":16.44,"h":16.44,"l":16.06,"c":16.25,"v":325800},{"d":"1993-04-26","o":16.31,"h":16.5,"l":15.88,"c":15.88,"v":268000},{"d":"1993-04-27","o":15.75,"h":15.94,"l":15.56,"c":15.94,"v":138000},{"d":"1993-04-28","o":15.94,"h":16.06,"l":15.81,"c":16,"v":100800},{"d":"1993-04-29","o":16.12,"h":16.19,"l":16,"c":16.06,"v":284200},{"d":"1993-04-30","o":16.06,"h":16.69,"l":16.06,"c":16.44,"v":206200},{"d":"1993-05-03","o":16.44,"h":16.5,"l":16.38,"c":16.38,"v":273600},{"d":"1993-05-04","o":16.44,"h":17.56,"l":16.44,"c":17.5,"v":1278200},{"d":"1993-05-05","o":17.5,"h":17.81,"l":17.19,"c":17.81,"v":634600},{"d":"1993-05-06","o":17.69,"h":17.75,"l":17.06,"c":17.19,"v":201400},{"d":"1993-05-07","o":17.31,"h":17.5,"l":17.06,"c":17.38,"v":113200},{"d":"1993-05-10","o":17.25,"h":17.25,"l":16.81,"c":17.06,"v":254000},{"d":"1993-05-11","o":17.06,"h":17.12,"l":16.69,"c":16.88,"v":653200},{"d":"1993-05-12","o":16.75,"h":16.88,"l":16.19,"c":16.31,"v":555600},{"d":"1993-05-13","o":16.31,"h":16.38,"l":15.5,"c":15.75,"v":483800},{"d":"1993-05-14","o":15.88,"h":16.12,"l":15.81,"c":16.06,"v":195200},{"d":"1993-05-17","o":16.19,"h":16.44,"l":16.19,"c":16.38,"v":168200},{"d":"1993-05-18","o":16.44,"h":16.5,"l":16.12,"c":16.25,"v":108600},{"d":"1993-05-19","o":16.25,"h":17.12,"l":16.25,"c":16.81,"v":373400},{"d":"1993-05-20","o":16.88,"h":16.88,"l":16.44,"c":16.44,"v":409200},{"d":"1993-05-21","o":16.12,"h":16.25,"l":15.94,"c":16,"v":2422800},{"d":"1993-05-24","o":16,"h":16.19,"l":15.88,"c":16,"v":808800},{"d":"1993-05-25","o":16.06,"h":16.31,"l":15.88,"c":16.31,"v":876800},{"d":"1993-05-26","o":16.31,"h":16.69,"l":16.31,"c":16.44,"v":1136200},{"d":"1993-05-27","o":16.44,"h":16.62,"l":16.31,"c":16.62,"v":473600},{"d":"1993-05-28","o":16.62,"h":16.69,"l":16.31,"c":16.31,"v":419200},{"d":"1993-06-01","o":16.44,"h":16.62,"l":16.38,"c":16.5,"v":265600},{"d":"1993-06-02","o":16.56,"h":16.56,"l":16.44,"c":16.5,"v":226200},{"d":"1993-06-03","o":16.44,"h":16.44,"l":16.25,"c":16.44,"v":203400},{"d":"1993-06-04","o":16.44,"h":16.81,"l":16.38,"c":16.75,"v":344400},{"d":"1993-06-07","o":17.25,"h":17.31,"l":16.94,"c":17,"v":363600},{"d":"1993-06-08","o":17,"h":17.06,"l":16.81,"c":16.94,"v":306400},{"d":"1993-06-09","o":16.94,"h":17.25,"l":16.94,"c":16.94,"v":199200},{"d":"1993-06-10","o":17,"h":17,"l":16.81,"c":16.81,"v":176600},{"d":"1993-06-11","o":16.88,"h":17,"l":16.88,"c":17,"v":152200},{"d":"1993-06-14","o":16.94,"h":17.19,"l":16.94,"c":17.06,"v":208800},{"d":"1993-06-15","o":17,"h":17.06,"l":16.88,"c":17,"v":120200},{"d":"1993-06-16","o":17,"h":17.12,"l":16.88,"c":16.94,"v":151000},{"d":"1993-06-17","o":16.94,"h":17.12,"l":16.88,"c":17.06,"v":251800},{"d":"1993-06-18","o":16.94,"h":17.19,"l":16.94,"c":17.06,"v":141800},{"d":"1993-06-21","o":17.06,"h":17.31,"l":17.06,"c":17.12,"v":208800},{"d":"1993-06-22","o":17.25,"h":17.88,"l":17.12,"c":17.75,"v":312400},{"d":"1993-06-23","o":17.69,"h":17.69,"l":17.31,"c":17.56,"v":603000},{"d":"1993-06-24","o":17.56,"h":17.56,"l":17.31,"c":17.31,"v":126400},{"d":"1993-06-25","o":17.31,"h":17.81,"l":17.31,"c":17.75,"v":235400},{"d":"1993-06-28","o":17.69,"h":18,"l":17.69,"c":17.88,"v":284000},{"d":"1993-06-29","o":17.94,"h":18,"l":17.62,"c":17.75,"v":182800},{"d":"1993-06-30","o":17.81,"h":18.12,"l":17.69,"c":17.75,"v":291800},{"d":"1993-07-01","o":17.62,"h":17.75,"l":16.62,"c":17.38,"v":161600},{"d":"1993-07-02","o":17.5,"h":17.5,"l":17.38,"c":17.38,"v":141600},{"d":"1993-07-06","o":17.44,"h":17.88,"l":17.44,"c":17.88,"v":349600},{"d":"1993-07-07","o":17.62,"h":17.62,"l":17.5,"c":17.62,"v":426200},{"d":"1993-07-08","o":17.62,"h":17.69,"l":17.38,"c":17.44,"v":174400},{"d":"1993-07-09","o":17.5,"h":17.5,"l":17.31,"c":17.5,"v":148800},{"d":"1993-07-12","o":17.5,"h":17.62,"l":17.44,"c":17.5,"v":178400},{"d":"1993-07-13","o":17.5,"h":17.56,"l":17.38,"c":17.38,"v":82400},{"d":"1993-07-14","o":17.44,"h":17.69,"l":17.38,"c":17.56,"v":249400},{"d":"1993-07-15","o":17.75,"h":17.75,"l":17.44,"c":17.69,"v":153000},{"d":"1993-07-16","o":17.75,"h":17.75,"l":17.5,"c":17.56,"v":169400},{"d":"1993-07-19","o":17.56,"h":17.62,"l":17.44,"c":17.56,"v":151600},{"d":"1993-07-20","o":17.5,"h":18.19,"l":17.5,"c":18,"v":341800},{"d":"1993-07-21","o":18.12,"h":19.12,"l":18.12,"c":19.12,"v":1486200},{"d":"1993-07-22","o":19.06,"h":19.06,"l":18.19,"c":18.31,"v":709000},{"d":"1993-07-23","o":18.31,"h":18.75,"l":18.25,"c":18.75,"v":326200},{"d":"1993-07-26","o":18.81,"h":19.56,"l":18.81,"c":19.56,"v":461200},{"d":"1993-07-27","o":19.5,"h":19.75,"l":19.25,"c":19.62,"v":264800},{"d":"1993-07-28","o":19.62,"h":19.62,"l":19.31,"c":19.62,"v":302200},{"d":"1993-07-29","o":19.5,"h":19.94,"l":19.5,"c":19.62,"v":244400},{"d":"1993-07-30","o":19.69,"h":19.69,"l":18.81,"c":18.88,"v":242400},{"d":"1993-08-02","o":18.88,"h":19.25,"l":18.75,"c":18.81,"v":223600},{"d":"1993-08-03","o":18.88,"h":18.88,"l":18.69,"c":18.75,"v":235200},{"d":"1993-08-04","o":18.81,"h":18.81,"l":18.62,"c":18.75,"v":126400},{"d":"1993-08-05","o":18.75,"h":19.06,"l":18.69,"c":19.06,"v":137400},{"d":"1993-08-06","o":19.06,"h":19.31,"l":19.06,"c":19.25,"v":150800},{"d":"1993-08-09","o":19.38,"h":19.69,"l":19.38,"c":19.56,"v":289000},{"d":"1993-08-10","o":19.56,"h":19.56,"l":19.19,"c":19.44,"v":222000},{"d":"1993-08-11","o":19.44,"h":20,"l":19.38,"c":19.88,"v":273400},{"d":"1993-08-12","o":19.88,"h":19.94,"l":19.5,"c":19.69,"v":152200},{"d":"1993-08-13","o":19.62,"h":19.62,"l":19.38,"c":19.44,"v":47800},{"d":"1993-08-16","o":19.38,"h":19.69,"l":19.38,"c":19.56,"v":112800},{"d":"1993-08-17","o":19.56,"h":19.56,"l":19.44,"c":19.5,"v":55000},{"d":"1993-08-18","o":19.88,"h":20.31,"l":19.88,"c":20,"v":337200},{"d":"1993-08-19","o":20,"h":20.75,"l":19.94,"c":20.5,"v":362000},{"d":"1993-08-20","o":20.56,"h":20.56,"l":20.31,"c":20.44,"v":65400},{"d":"1993-08-23","o":20.38,"h":20.38,"l":20.12,"c":20.19,"v":89800},{"d":"1993-08-24","o":20.12,"h":20.56,"l":20.12,"c":20.5,"v":214600},{"d":"1993-08-25","o":20.56,"h":20.56,"l":20.38,"c":20.44,"v":156200},{"d":"1993-08-26","o":20.44,"h":20.44,"l":20.25,"c":20.38,"v":190600},{"d":"1993-08-27","o":20.44,"h":20.88,"l":20.44,"c":20.88,"v":220200},{"d":"1993-08-30","o":20.88,"h":21.5,"l":20.88,"c":21.25,"v":373400},{"d":"1993-08-31","o":21.25,"h":21.56,"l":21.19,"c":21.56,"v":835800},{"d":"1993-09-01","o":21.44,"h":21.44,"l":21.31,"c":21.38,"v":424600},{"d":"1993-09-02","o":21.38,"h":21.44,"l":21.12,"c":21.19,"v":207800},{"d":"1993-09-03","o":21.31,"h":21.31,"l":20.75,"c":20.88,"v":469400},{"d":"1993-09-07","o":20.88,"h":20.88,"l":20.38,"c":20.44,"v":266800},{"d":"1993-09-08","o":20.38,"h":20.38,"l":19.81,"c":20.06,"v":299800},{"d":"1993-09-09","o":20,"h":20.56,"l":20,"c":20.44,"v":297600},{"d":"1993-09-10","o":20.5,"h":20.75,"l":20.31,"c":20.31,"v":342800},{"d":"1993-09-13","o":20.31,"h":20.31,"l":20.06,"c":20.06,"v":517600},{"d":"1993-09-14","o":19.94,"h":19.94,"l":19.62,"c":19.94,"v":471800},{"d":"1993-09-15","o":19.81,"h":20.38,"l":19.69,"c":20,"v":304400},{"d":"1993-09-16","o":20.06,"h":20.12,"l":19.75,"c":20.06,"v":236000},{"d":"1993-09-17","o":20,"h":20.19,"l":19.88,"c":20,"v":316000},{"d":"1993-09-20","o":20.06,"h":20.31,"l":20,"c":20,"v":299000},{"d":"1993-09-21","o":20.12,"h":20.38,"l":19.81,"c":19.88,"v":195400},{"d":"1993-09-22","o":19.88,"h":20.31,"l":19.88,"c":20.31,"v":120000},{"d":"1993-09-23","o":20.31,"h":20.81,"l":20.31,"c":20.44,"v":281600},{"d":"1993-09-24","o":20.5,"h":20.5,"l":19.94,"c":19.94,"v":301800},{"d":"1993-09-27","o":20.06,"h":20.19,"l":19.81,"c":20,"v":363400},{"d":"1993-09-28","o":20,"h":20.12,"l":19.62,"c":19.75,"v":299800},{"d":"1993-09-29","o":19.75,"h":20,"l":19.5,"c":19.81,"v":189600},{"d":"1993-09-30","o":19.81,"h":20.12,"l":19.62,"c":19.88,"v":180600},{"d":"1993-10-01","o":19.81,"h":20,"l":19.75,"c":19.75,"v":287000},{"d":"1993-10-04","o":19.75,"h":19.75,"l":19.5,"c":19.56,"v":213400},{"d":"1993-10-05","o":19.5,"h":19.56,"l":19,"c":19.19,"v":579000},{"d":"1993-10-06","o":19.12,"h":19.19,"l":18.69,"c":18.94,"v":354800},{"d":"1993-10-07","o":18.94,"h":19.06,"l":18.31,"c":18.31,"v":356600},{"d":"1993-10-08","o":18.5,"h":18.56,"l":17.81,"c":18.19,"v":923000},{"d":"1993-10-11","o":18.31,"h":18.88,"l":18.31,"c":18.75,"v":906400},{"d":"1993-10-12","o":18.88,"h":19.62,"l":18.88,"c":19.38,"v":1282800},{"d":"1993-10-13","o":19.31,"h":19.31,"l":18.69,"c":18.88,"v":953600},{"d":"1993-10-14","o":19,"h":19.5,"l":19,"c":19.19,"v":361200},{"d":"1993-10-15","o":19.31,"h":19.38,"l":19,"c":19.31,"v":398400},{"d":"1993-10-18","o":19.31,"h":19.31,"l":18.56,"c":18.56,"v":339400},{"d":"1993-10-19","o":18.56,"h":18.62,"l":17.62,"c":17.81,"v":1288600},{"d":"1993-10-20","o":17.88,"h":18,"l":17.44,"c":17.5,"v":610400},{"d":"1993-10-21","o":18.38,"h":18.75,"l":18.12,"c":18.62,"v":1863400},{"d":"1993-10-22","o":18.88,"h":19.19,"l":18.62,"c":18.81,"v":723800},{"d":"1993-10-25","o":18.81,"h":18.94,"l":17.94,"c":17.94,"v":547800},{"d":"1993-10-26","o":17.94,"h":18.31,"l":17.75,"c":18.25,"v":503600},{"d":"1993-10-27","o":18.25,"h":18.56,"l":18.12,"c":18.44,"v":297600},{"d":"1993-10-28","o":18.44,"h":18.44,"l":18,"c":18.19,"v":220600},{"d":"1993-10-29","o":18.19,"h":18.62,"l":18.12,"c":18.56,"v":157800},{"d":"1993-11-01","o":18.56,"h":19,"l":18.44,"c":18.81,"v":240200},{"d":"1993-11-02","o":18.69,"h":18.75,"l":18.31,"c":18.5,"v":316200},{"d":"1993-11-03","o":18.38,"h":18.38,"l":16.88,"c":17,"v":1154400},{"d":"1993-11-04","o":17.38,"h":17.5,"l":17.19,"c":17.31,"v":1305000},{"d":"1993-11-05","o":17.25,"h":17.56,"l":16.81,"c":17.44,"v":851000},{"d":"1993-11-08","o":17.44,"h":17.62,"l":17,"c":17,"v":613400},{"d":"1993-11-09","o":17.12,"h":17.38,"l":17.06,"c":17.12,"v":515400},{"d":"1993-11-10","o":17.75,"h":18,"l":17.62,"c":18,"v":1000000},{"d":"1993-11-11","o":18.12,"h":18.38,"l":17.88,"c":17.88,"v":403600},{"d":"1993-11-12","o":17.88,"h":18.38,"l":17.88,"c":18,"v":307200},{"d":"1993-11-15","o":18.12,"h":18.5,"l":17.38,"c":17.56,"v":656600},{"d":"1993-11-16","o":17.56,"h":17.56,"l":17.25,"c":17.44,"v":519000},{"d":"1993-11-17","o":17.56,"h":17.62,"l":17.19,"c":17.31,"v":526000},{"d":"1993-11-18","o":17.31,"h":17.38,"l":17.19,"c":17.38,"v":256200},{"d":"1993-11-19","o":17.25,"h":17.62,"l":17,"c":17.56,"v":301000},{"d":"1993-11-22","o":17.5,"h":17.75,"l":17.38,"c":17.69,"v":330400},{"d":"1993-11-23","o":17.75,"h":18.19,"l":17.75,"c":17.88,"v":216600},{"d":"1993-11-24","o":17.88,"h":18.38,"l":17.88,"c":18.31,"v":234200},{"d":"1993-11-26","o":18.31,"h":18.44,"l":18.19,"c":18.19,"v":288400},{"d":"1993-11-29","o":18.31,"h":18.88,"l":18.12,"c":18.19,"v":223600},{"d":"1993-11-30","o":18.31,"h":18.62,"l":18.31,"c":18.5,"v":205000},{"d":"1993-12-01","o":18.5,"h":19.25,"l":18.5,"c":18.81,"v":787600},{"d":"1993-12-02","o":18.94,"h":19.44,"l":18.94,"c":19.44,"v":266200},{"d":"1993-12-03","o":19.44,"h":19.44,"l":19,"c":19.25,"v":251000},{"d":"1993-12-06","o":19,"h":19,"l":18.5,"c":18.56,"v":654200},{"d":"1993-12-07","o":18.75,"h":18.75,"l":18.31,"c":18.5,"v":542000},{"d":"1993-12-08","o":18.56,"h":19.06,"l":18.56,"c":18.88,"v":163600},{"d":"1993-12-09","o":18.88,"h":19,"l":18.88,"c":19,"v":349200},{"d":"1993-12-10","o":18.94,"h":19,"l":18.88,"c":18.94,"v":161800},{"d":"1993-12-13","o":18.94,"h":18.94,"l":18.5,"c":18.81,"v":288600},{"d":"1993-12-14","o":18.88,"h":18.88,"l":18.44,"c":18.5,"v":287800},{"d":"1993-12-15","o":18.5,"h":18.88,"l":18.5,"c":18.75,"v":254800},{"d":"1993-12-16","o":18.75,"h":18.94,"l":18.75,"c":18.88,"v":248200},{"d":"1993-12-17","o":18.88,"h":19.19,"l":18.81,"c":19,"v":185200},{"d":"1993-12-20","o":19,"h":19.25,"l":18.88,"c":18.94,"v":222200},{"d":"1993-12-21","o":18.88,"h":19.19,"l":18.81,"c":18.88,"v":432600},{"d":"1993-12-22","o":18.81,"h":19.38,"l":18.81,"c":19.25,"v":245200},{"d":"1993-12-23","o":19.31,"h":20,"l":19.31,"c":19.94,"v":462400},{"d":"1993-12-27","o":20.06,"h":20.75,"l":20.06,"c":20.75,"v":366600},{"d":"1993-12-28","o":20.75,"h":21,"l":20.62,"c":20.94,"v":435000},{"d":"1993-12-29","o":20.94,"h":21.12,"l":20.81,"c":20.88,"v":254200},{"d":"1993-12-30","o":20.75,"h":20.94,"l":20.56,"c":20.81,"v":190800},{"d":"1993-12-31","o":20.69,"h":20.88,"l":20.69,"c":20.88,"v":85800},{"d":"1994-01-03","o":20.75,"h":20.88,"l":20.38,"c":20.38,"v":283200},{"d":"1994-01-04","o":20.5,"h":20.5,"l":20,"c":20.25,"v":243000},{"d":"1994-01-05","o":20.25,"h":20.56,"l":20,"c":20.5,"v":231200},{"d":"1994-01-06","o":20.62,"h":20.75,"l":20.25,"c":20.25,"v":732400},{"d":"1994-01-07","o":20.25,"h":20.5,"l":20.12,"c":20.44,"v":298000},{"d":"1994-01-10","o":20.44,"h":20.62,"l":20.38,"c":20.5,"v":359800},{"d":"1994-01-11","o":20.44,"h":20.56,"l":20.31,"c":20.56,"v":214000},{"d":"1994-01-12","o":20.69,"h":20.88,"l":20.62,"c":20.69,"v":326600},{"d":"1994-01-13","o":20.69,"h":20.69,"l":20.25,"c":20.44,"v":178800},{"d":"1994-01-14","o":20.5,"h":20.75,"l":20.5,"c":20.56,"v":123200},{"d":"1994-01-17","o":20.44,"h":20.44,"l":20.31,"c":20.38,"v":152800},{"d":"1994-01-18","o":20.38,"h":20.44,"l":20.19,"c":20.31,"v":324800},{"d":"1994-01-19","o":20.19,"h":20.19,"l":19.88,"c":19.94,"v":176600},{"d":"1994-01-20","o":19.94,"h":20.06,"l":19.75,"c":20,"v":322800},{"d":"1994-01-21","o":20.12,"h":20.38,"l":20.12,"c":20.38,"v":287800},{"d":"1994-01-24","o":20.38,"h":20.44,"l":20.19,"c":20.38,"v":681200},{"d":"1994-01-25","o":20.25,"h":20.38,"l":20.25,"c":20.31,"v":129600},{"d":"1994-01-26","o":20.19,"h":20.62,"l":20.19,"c":20.56,"v":128800},{"d":"1994-01-27","o":20.56,"h":21.12,"l":20.56,"c":21,"v":241200},{"d":"1994-01-28","o":21,"h":21.25,"l":20.81,"c":21.19,"v":201800},{"d":"1994-01-31","o":21.12,"h":21.44,"l":21.06,"c":21.44,"v":147800},{"d":"1994-02-01","o":21.38,"h":21.38,"l":21.25,"c":21.38,"v":230200},{"d":"1994-02-02","o":21.38,"h":21.62,"l":21.38,"c":21.62,"v":109600},{"d":"1994-02-03","o":21.5,"h":21.5,"l":21.44,"c":21.44,"v":71800},{"d":"1994-02-04","o":21.38,"h":21.5,"l":20.88,"c":20.88,"v":249000},{"d":"1994-02-07","o":20.88,"h":21,"l":20.56,"c":20.94,"v":188400},{"d":"1994-02-08","o":21.06,"h":21.81,"l":20.94,"c":21.75,"v":191800},{"d":"1994-02-09","o":21.81,"h":22.06,"l":21.62,"c":21.81,"v":379600},{"d":"1994-02-10","o":21.81,"h":21.81,"l":21.62,"c":21.69,"v":153200},{"d":"1994-02-11","o":21.62,"h":21.69,"l":21.5,"c":21.69,"v":48000},{"d":"1994-02-14","o":21.62,"h":21.69,"l":21.5,"c":21.56,"v":262000},{"d":"1994-02-15","o":21.56,"h":21.94,"l":21.56,"c":21.94,"v":133600},{"d":"1994-02-16","o":21.88,"h":22.31,"l":21.88,"c":22.31,"v":192400},{"d":"1994-02-17","o":22.56,"h":22.56,"l":22,"c":22.19,"v":262200},{"d":"1994-02-18","o":22.12,"h":22.12,"l":21.88,"c":22.06,"v":319200},{"d":"1994-02-22","o":21.94,"h":22.38,"l":21.94,"c":22.25,"v":213800},{"d":"1994-02-23","o":22.25,"h":22.25,"l":21.81,"c":21.88,"v":233600},{"d":"1994-02-24","o":21.88,"h":22,"l":21.31,"c":21.69,"v":532600},{"d":"1994-02-25","o":21.69,"h":22.19,"l":21.69,"c":22,"v":199000},{"d":"1994-02-28","o":22.12,"h":22.19,"l":22,"c":22,"v":235400},{"d":"1994-03-01","o":22,"h":22,"l":21.69,"c":21.75,"v":124400},{"d":"1994-03-02","o":21.5,"h":21.69,"l":21.38,"c":21.62,"v":246000},{"d":"1994-03-03","o":21.56,"h":21.62,"l":21.31,"c":21.38,"v":200200},{"d":"1994-03-04","o":21.56,"h":21.75,"l":21.44,"c":21.5,"v":141200},{"d":"1994-03-07","o":21.56,"h":21.81,"l":21.31,"c":21.31,"v":379200},{"d":"1994-03-08","o":21.44,"h":21.44,"l":20.69,"c":20.94,"v":247600},{"d":"1994-03-09","o":21.25,"h":21.25,"l":20.81,"c":20.94,"v":350000},{"d":"1994-03-10","o":20.94,"h":20.94,"l":20.5,"c":20.62,"v":142400},{"d":"1994-03-11","o":20.69,"h":20.88,"l":20.44,"c":20.62,"v":143200},{"d":"1994-03-14","o":20.56,"h":20.69,"l":20.5,"c":20.56,"v":429200},{"d":"1994-03-15","o":20.62,"h":20.62,"l":20.56,"c":20.62,"v":454400},{"d":"1994-03-16","o":20.75,"h":20.75,"l":20.62,"c":20.62,"v":576800},{"d":"1994-03-17","o":20.62,"h":20.81,"l":20.5,"c":20.69,"v":211000},{"d":"1994-03-18","o":20.69,"h":20.69,"l":20.44,"c":20.69,"v":342800},{"d":"1994-03-21","o":20.69,"h":20.81,"l":20.56,"c":20.69,"v":231000},{"d":"1994-03-22","o":20.56,"h":20.94,"l":20.56,"c":20.56,"v":269800},{"d":"1994-03-23","o":20.69,"h":20.81,"l":20.56,"c":20.75,"v":281400},{"d":"1994-03-24","o":20.62,"h":20.69,"l":20.5,"c":20.62,"v":528600},{"d":"1994-03-25","o":20.69,"h":20.69,"l":20.5,"c":20.56,"v":223600},{"d":"1994-03-28","o":20.56,"h":20.62,"l":19.94,"c":20,"v":441600},{"d":"1994-03-29","o":20.06,"h":20.06,"l":19.06,"c":19.31,"v":728800},{"d":"1994-03-30","o":19.25,"h":19.25,"l":18.5,"c":18.5,"v":617400},{"d":"1994-03-31","o":18.56,"h":18.69,"l":18.06,"c":18.69,"v":564800},{"d":"1994-04-04","o":18.56,"h":18.69,"l":18.31,"c":18.62,"v":306800},{"d":"1994-04-05","o":19,"h":19.5,"l":19,"c":19.44,"v":454400},{"d":"1994-04-06","o":19.44,"h":19.69,"l":19.31,"c":19.31,"v":273800},{"d":"1994-04-07","o":19.38,"h":19.5,"l":19.31,"c":19.5,"v":381200},{"d":"1994-04-08","o":19.44,"h":19.69,"l":19.44,"c":19.69,"v":684000},{"d":"1994-04-11","o":19.75,"h":19.81,"l":19.5,"c":19.62,"v":287400},{"d":"1994-04-12","o":19.62,"h":19.62,"l":18.56,"c":18.56,"v":167000},{"d":"1994-04-13","o":18.81,"h":19.12,"l":18.44,"c":18.62,"v":428600},{"d":"1994-04-14","o":18.5,"h":18.62,"l":18.12,"c":18.25,"v":661000},{"d":"1994-04-15","o":18.25,"h":18.25,"l":17.56,"c":18,"v":631800},{"d":"1994-04-18","o":17.88,"h":18,"l":17.81,"c":17.94,"v":246200},{"d":"1994-04-19","o":18,"h":18.06,"l":17.31,"c":17.31,"v":570200},{"d":"1994-04-20","o":17.38,"h":17.5,"l":16.81,"c":16.94,"v":407200},{"d":"1994-04-21","o":17.38,"h":17.94,"l":17.12,"c":17.88,"v":818000},{"d":"1994-04-22","o":18.12,"h":18.44,"l":18.12,"c":18.31,"v":242200},{"d":"1994-04-25","o":18.31,"h":18.75,"l":18.31,"c":18.69,"v":141400},{"d":"1994-04-26","o":19.12,"h":19.12,"l":18.75,"c":19,"v":346200},{"d":"1994-04-28","o":18.94,"h":18.94,"l":18.56,"c":18.69,"v":101600},{"d":"1994-04-29","o":18.56,"h":18.94,"l":18.56,"c":18.88,"v":99200},{"d":"1994-05-02","o":18.94,"h":18.94,"l":18.81,"c":18.94,"v":336000},{"d":"1994-05-03","o":18.94,"h":18.94,"l":18.38,"c":18.5,"v":141600},{"d":"1994-05-04","o":18.38,"h":18.38,"l":18.06,"c":18.19,"v":278200},{"d":"1994-05-05","o":18,"h":18.44,"l":18,"c":18.38,"v":317800},{"d":"1994-05-06","o":18.25,"h":18.31,"l":18.06,"c":18.31,"v":394800},{"d":"1994-05-09","o":18.19,"h":18.5,"l":18,"c":18.38,"v":305800},{"d":"1994-05-10","o":18.44,"h":18.75,"l":18.44,"c":18.75,"v":104000},{"d":"1994-05-11","o":18.69,"h":18.88,"l":18.38,"c":18.44,"v":399200},{"d":"1994-05-12","o":18.38,"h":18.38,"l":18,"c":18.06,"v":286000},{"d":"1994-05-13","o":18.06,"h":18.12,"l":17.94,"c":18,"v":220000},{"d":"1994-05-16","o":17.94,"h":18.06,"l":17.75,"c":17.75,"v":464600},{"d":"1994-05-17","o":17.75,"h":18.12,"l":17.5,"c":18.12,"v":208600},{"d":"1994-05-18","o":18.12,"h":19.06,"l":18.06,"c":19.06,"v":321800},{"d":"1994-05-19","o":19.06,"h":19.38,"l":19,"c":19.38,"v":420400},{"d":"1994-05-20","o":19.38,"h":19.69,"l":19.31,"c":19.44,"v":209000},{"d":"1994-05-23","o":19.62,"h":19.88,"l":19.62,"c":19.81,"v":310000},{"d":"1994-05-24","o":19.81,"h":19.94,"l":19.81,"c":19.94,"v":139000},{"d":"1994-05-25","o":19.88,"h":19.94,"l":19.62,"c":19.69,"v":162200},{"d":"1994-05-26","o":19.56,"h":19.81,"l":19.44,"c":19.5,"v":104800},{"d":"1994-05-27","o":19.5,"h":19.5,"l":19.25,"c":19.44,"v":173200},{"d":"1994-05-31","o":19.44,"h":19.88,"l":19.31,"c":19.81,"v":112800},{"d":"1994-06-01","o":19.88,"h":20.5,"l":19.88,"c":20.38,"v":274400},{"d":"1994-06-02","o":20.38,"h":20.56,"l":20.38,"c":20.44,"v":251200},{"d":"1994-06-03","o":20.44,"h":20.56,"l":20.31,"c":20.38,"v":258800},{"d":"1994-06-06","o":20.31,"h":20.34,"l":19.88,"c":20,"v":203600},{"d":"1994-06-07","o":20,"h":20.25,"l":19.94,"c":20,"v":141200},{"d":"1994-06-08","o":19.94,"h":19.94,"l":19.25,"c":19.38,"v":320200},{"d":"1994-06-09","o":19.31,"h":19.31,"l":18.44,"c":18.44,"v":585000},{"d":"1994-06-10","o":18.75,"h":19,"l":18.75,"c":18.88,"v":339000},{"d":"1994-06-13","o":18.88,"h":19.19,"l":18.81,"c":19,"v":200600},{"d":"1994-06-14","o":19.06,"h":19.06,"l":18.94,"c":18.94,"v":149200},{"d":"1994-06-15","o":18.94,"h":18.94,"l":18.88,"c":18.88,"v":91000},{"d":"1994-06-16","o":18.75,"h":18.81,"l":18.56,"c":18.75,"v":233000},{"d":"1994-06-17","o":18.88,"h":18.88,"l":18.69,"c":18.69,"v":201800},{"d":"1994-06-20","o":18.5,"h":18.69,"l":18.38,"c":18.5,"v":624600},{"d":"1994-06-21","o":18.38,"h":18.44,"l":17.69,"c":17.75,"v":537600},{"d":"1994-06-22","o":18.06,"h":18.12,"l":18,"c":18,"v":419200},{"d":"1994-06-23","o":18,"h":18.06,"l":17.94,"c":17.94,"v":304400},{"d":"1994-06-24","o":17.88,"h":17.88,"l":17.38,"c":17.44,"v":279400},{"d":"1994-06-27","o":17.44,"h":17.69,"l":17.19,"c":17.62,"v":428600},{"d":"1994-06-28","o":17.81,"h":18.19,"l":17.62,"c":17.75,"v":237600},{"d":"1994-06-29","o":17.75,"h":18.25,"l":17.5,"c":17.56,"v":310400},{"d":"1994-06-30","o":17.62,"h":18.62,"l":17.62,"c":18.62,"v":230800},{"d":"1994-07-01","o":18.5,"h":18.56,"l":18.12,"c":18.44,"v":176000},{"d":"1994-07-05","o":18.5,"h":18.56,"l":18.44,"c":18.5,"v":88400},{"d":"1994-07-06","o":18.5,"h":18.5,"l":18,"c":18.19,"v":163000},{"d":"1994-07-07","o":18.19,"h":18.19,"l":17.94,"c":18.06,"v":349400},{"d":"1994-07-08","o":17.94,"h":18,"l":17.81,"c":18,"v":217800},{"d":"1994-07-11","o":17.88,"h":18,"l":17.81,"c":17.94,"v":351200},{"d":"1994-07-12","o":17.94,"h":17.94,"l":17.75,"c":17.75,"v":403600},{"d":"1994-07-13","o":17.81,"h":17.94,"l":17.75,"c":17.75,"v":473800},{"d":"1994-07-14","o":17.81,"h":18.25,"l":17.75,"c":18.19,"v":640200},{"d":"1994-07-15","o":18.06,"h":18.19,"l":17.88,"c":17.94,"v":689600},{"d":"1994-07-18","o":17.94,"h":18,"l":17.94,"c":17.94,"v":91800},{"d":"1994-07-19","o":17.94,"h":17.94,"l":17.81,"c":17.88,"v":292000},{"d":"1994-07-20","o":17.81,"h":17.81,"l":17.56,"c":17.62,"v":110000},{"d":"1994-07-21","o":17.62,"h":17.88,"l":17.62,"c":17.75,"v":319800},{"d":"1994-07-22","o":17.75,"h":18.25,"l":17.75,"c":18.12,"v":357600},{"d":"1994-07-25","o":18.12,"h":18.12,"l":17.94,"c":17.94,"v":442200},{"d":"1994-07-26","o":18,"h":18,"l":17.94,"c":17.94,"v":54200},{"d":"1994-07-27","o":18,"h":18,"l":17.88,"c":17.94,"v":148200},{"d":"1994-07-28","o":18,"h":18.25,"l":18,"c":18.12,"v":416400},{"d":"1994-07-29","o":18.25,"h":18.81,"l":18.25,"c":18.69,"v":240400},{"d":"1994-08-01","o":18.56,"h":18.94,"l":18.5,"c":18.94,"v":154600},{"d":"1994-08-02","o":18.81,"h":19.06,"l":18.81,"c":19.06,"v":162800},{"d":"1994-08-03","o":19.06,"h":19.06,"l":19,"c":19.06,"v":113800},{"d":"1994-08-04","o":19.06,"h":19.06,"l":18.94,"c":19,"v":139800},{"d":"1994-08-05","o":18.88,"h":18.88,"l":18.44,"c":18.5,"v":155000},{"d":"1994-08-08","o":18.5,"h":18.5,"l":18.38,"c":18.5,"v":166600},{"d":"1994-08-09","o":18.44,"h":18.88,"l":18.44,"c":18.75,"v":245400},{"d":"1994-08-10","o":18.81,"h":18.94,"l":18.75,"c":18.94,"v":264600},{"d":"1994-08-11","o":18.94,"h":19.5,"l":18.94,"c":19.31,"v":412000},{"d":"1994-08-12","o":19.38,"h":19.38,"l":19.19,"c":19.31,"v":171200},{"d":"1994-08-15","o":19.31,"h":19.88,"l":19.31,"c":19.75,"v":391800},{"d":"1994-08-16","o":19.69,"h":19.81,"l":19.69,"c":19.75,"v":160200},{"d":"1994-08-17","o":19.81,"h":19.81,"l":19.31,"c":19.31,"v":373400},{"d":"1994-08-18","o":19.38,"h":19.38,"l":18.94,"c":19,"v":819800},{"d":"1994-08-19","o":19,"h":19,"l":18.69,"c":18.69,"v":278000},{"d":"1994-08-22","o":18.75,"h":18.75,"l":18.5,"c":18.62,"v":206200},{"d":"1994-08-23","o":18.62,"h":19,"l":18.56,"c":18.81,"v":622600},{"d":"1994-08-24","o":18.81,"h":18.81,"l":18.5,"c":18.75,"v":334200},{"d":"1994-08-25","o":18.62,"h":19,"l":18.62,"c":18.94,"v":504000},{"d":"1994-08-26","o":19,"h":19.25,"l":18.94,"c":19.19,"v":395400},{"d":"1994-08-29","o":19.19,"h":19.31,"l":19.06,"c":19.25,"v":435400},{"d":"1994-08-30","o":19.12,"h":19.44,"l":19.12,"c":19.44,"v":168200},{"d":"1994-08-31","o":19.44,"h":19.5,"l":19.12,"c":19.19,"v":404600},{"d":"1994-09-01","o":19.12,"h":19.12,"l":18.88,"c":18.94,"v":283400},{"d":"1994-09-02","o":19.06,"h":19.06,"l":18.69,"c":18.81,"v":89000},{"d":"1994-09-06","o":18.81,"h":18.94,"l":18.75,"c":18.94,"v":76000},{"d":"1994-09-07","o":19.06,"h":19.5,"l":19.06,"c":19.5,"v":286000},{"d":"1994-09-08","o":19.62,"h":19.75,"l":19.44,"c":19.75,"v":149000},{"d":"1994-09-09","o":19.62,"h":19.69,"l":19.19,"c":19.19,"v":69000},{"d":"1994-09-12","o":19.25,"h":19.25,"l":18.88,"c":18.88,"v":61600},{"d":"1994-09-13","o":18.94,"h":19.06,"l":18.88,"c":18.94,"v":198600},{"d":"1994-09-14","o":19.06,"h":19.25,"l":19,"c":19.12,"v":396200},{"d":"1994-09-15","o":19.19,"h":19.81,"l":19.12,"c":19.75,"v":317800},{"d":"1994-09-16","o":19.81,"h":19.94,"l":19.62,"c":19.88,"v":531000},{"d":"1994-09-19","o":19.88,"h":20.06,"l":19.88,"c":19.88,"v":546200},{"d":"1994-09-20","o":19.81,"h":19.81,"l":19.75,"c":19.81,"v":256400},{"d":"1994-09-21","o":19.75,"h":19.81,"l":19.12,"c":19.19,"v":696200},{"d":"1994-09-22","o":19.19,"h":19.19,"l":18.75,"c":18.88,"v":1284000},{"d":"1994-09-23","o":18.88,"h":18.94,"l":18.69,"c":18.94,"v":472800},{"d":"1994-09-26","o":18.94,"h":18.94,"l":18.75,"c":18.81,"v":91600},{"d":"1994-09-27","o":18.75,"h":18.75,"l":18.5,"c":18.62,"v":104400},{"d":"1994-09-28","o":18.62,"h":18.88,"l":18.56,"c":18.75,"v":353400},{"d":"1994-09-29","o":18.81,"h":18.81,"l":18.69,"c":18.75,"v":46600},{"d":"1994-09-30","o":18.69,"h":18.75,"l":18.5,"c":18.75,"v":187600},{"d":"1994-10-03","o":18.75,"h":18.81,"l":18.69,"c":18.69,"v":363400},{"d":"1994-10-04","o":18.62,"h":18.62,"l":18.19,"c":18.19,"v":182000},{"d":"1994-10-05","o":18.19,"h":18.19,"l":17.62,"c":17.69,"v":338400},{"d":"1994-10-06","o":17.75,"h":17.75,"l":17.62,"c":17.75,"v":303600},{"d":"1994-10-07","o":17.75,"h":17.94,"l":17.75,"c":17.94,"v":140000},{"d":"1994-10-10","o":18,"h":18.19,"l":17.94,"c":18.12,"v":193000},{"d":"1994-10-11","o":18.19,"h":18.38,"l":18.19,"c":18.38,"v":138200},{"d":"1994-10-12","o":18.38,"h":18.38,"l":18.25,"c":18.31,"v":105800},{"d":"1994-10-13","o":18.31,"h":18.38,"l":18.12,"c":18.19,"v":279200},{"d":"1994-10-14","o":18.19,"h":18.19,"l":17.81,"c":17.81,"v":476600},{"d":"1994-10-17","o":17.81,"h":17.88,"l":17.62,"c":17.62,"v":239800},{"d":"1994-10-18","o":17.69,"h":17.69,"l":17.5,"c":17.62,"v":252200},{"d":"1994-10-19","o":17.56,"h":17.62,"l":17.5,"c":17.62,"v":199800},{"d":"1994-10-20","o":17.5,"h":17.56,"l":17.5,"c":17.56,"v":73400},{"d":"1994-10-21","o":17.56,"h":17.56,"l":17.44,"c":17.56,"v":137600},{"d":"1994-10-24","o":17.69,"h":17.75,"l":17.62,"c":17.69,"v":416800},{"d":"1994-10-25","o":17.62,"h":18.44,"l":17.06,"c":18.38,"v":1320400},{"d":"1994-10-26","o":18.38,"h":18.44,"l":17.81,"c":18.38,"v":917200},{"d":"1994-10-27","o":18.38,"h":18.44,"l":18.12,"c":18.38,"v":493000},{"d":"1994-10-28","o":18.38,"h":18.69,"l":18.38,"c":18.62,"v":616400},{"d":"1994-10-31","o":18.62,"h":19,"l":18.56,"c":18.88,"v":790800},{"d":"1994-11-01","o":18.88,"h":19.12,"l":18.81,"c":19.06,"v":1178800},{"d":"1994-11-02","o":19.06,"h":19.19,"l":19,"c":19.12,"v":468600},{"d":"1994-11-03","o":19.12,"h":19.25,"l":19.12,"c":19.12,"v":483200},{"d":"1994-11-04","o":19.06,"h":19.12,"l":18.81,"c":18.88,"v":353600},{"d":"1994-11-07","o":18.88,"h":18.88,"l":18.69,"c":18.75,"v":377200},{"d":"1994-11-08","o":18.62,"h":19,"l":18.62,"c":18.94,"v":452200},{"d":"1994-11-09","o":19,"h":19.19,"l":19,"c":19.19,"v":800400},{"d":"1994-11-10","o":19.12,"h":19.25,"l":19,"c":19.19,"v":668200},{"d":"1994-11-11","o":19.12,"h":19.19,"l":19.06,"c":19.12,"v":276400},{"d":"1994-11-14","o":19.12,"h":19.31,"l":19.12,"c":19.25,"v":420600},{"d":"1994-11-15","o":19.25,"h":19.25,"l":19.12,"c":19.19,"v":408000},{"d":"1994-11-16","o":19.19,"h":19.19,"l":19.06,"c":19.19,"v":812200},{"d":"1994-11-17","o":19.19,"h":19.19,"l":18.94,"c":18.94,"v":381400},{"d":"1994-11-18","o":18.94,"h":18.94,"l":18.69,"c":18.88,"v":197800},{"d":"1994-11-21","o":18.81,"h":18.81,"l":18.69,"c":18.75,"v":348200},{"d":"1994-11-22","o":18.69,"h":18.69,"l":18.25,"c":18.31,"v":332400},{"d":"1994-11-23","o":18.31,"h":18.31,"l":17.88,"c":18.06,"v":455600},{"d":"1994-11-25","o":18.12,"h":18.12,"l":18,"c":18,"v":102200},{"d":"1994-11-28","o":18.12,"h":18.19,"l":17.62,"c":17.62,"v":325400},{"d":"1994-11-29","o":17.62,"h":18.25,"l":17.62,"c":18,"v":368200},{"d":"1994-11-30","o":18.12,"h":18.25,"l":18,"c":18.19,"v":438400},{"d":"1994-12-01","o":18.25,"h":18.31,"l":18,"c":18,"v":461800},{"d":"1994-12-02","o":18,"h":18.12,"l":17.88,"c":18,"v":386000},{"d":"1994-12-05","o":18,"h":18.12,"l":17.81,"c":17.94,"v":290400},{"d":"1994-12-06","o":17.94,"h":17.94,"l":17.69,"c":17.69,"v":495400},{"d":"1994-12-07","o":17.69,"h":17.75,"l":17.38,"c":17.38,"v":384400},{"d":"1994-12-08","o":17.25,"h":17.44,"l":16.94,"c":17.06,"v":257000},{"d":"1994-12-09","o":17.06,"h":17.19,"l":17,"c":17.06,"v":506000},{"d":"1994-12-12","o":17.19,"h":17.19,"l":16.88,"c":17,"v":332800},{"d":"1994-12-13","o":17.06,"h":17.06,"l":16.88,"c":16.94,"v":334400},{"d":"1994-12-14","o":17,"h":17,"l":16.88,"c":16.88,"v":348400},{"d":"1994-12-15","o":17,"h":17.12,"l":16.88,"c":17,"v":505400},{"d":"1994-12-16","o":17,"h":17.19,"l":16.94,"c":17.12,"v":168600},{"d":"1994-12-19","o":17.25,"h":17.25,"l":16.88,"c":17.12,"v":488200},{"d":"1994-12-20","o":17.19,"h":17.38,"l":17.12,"c":17.31,"v":199200},{"d":"1994-12-21","o":17.38,"h":17.62,"l":17.31,"c":17.5,"v":318000},{"d":"1994-12-22","o":17.5,"h":17.69,"l":17.5,"c":17.56,"v":255400},{"d":"1994-12-23","o":17.56,"h":17.88,"l":17.44,"c":17.81,"v":243600},{"d":"1994-12-27","o":17.94,"h":17.94,"l":17.62,"c":17.88,"v":220800},{"d":"1994-12-28","o":17.88,"h":17.94,"l":17.81,"c":17.94,"v":147000},{"d":"1994-12-29","o":17.94,"h":17.94,"l":17.88,"c":17.88,"v":264400},{"d":"1994-12-30","o":17.88,"h":18,"l":17.88,"c":17.94,"v":167200},{"d":"1995-01-03","o":17.94,"h":18.06,"l":17.94,"c":18.06,"v":237600},{"d":"1995-01-04","o":18,"h":18.12,"l":18,"c":18.06,"v":261000},{"d":"1995-01-05","o":18,"h":18.06,"l":17.81,"c":17.88,"v":309200},{"d":"1995-01-06","o":17.88,"h":17.94,"l":17.62,"c":17.62,"v":261800},{"d":"1995-01-09","o":17.56,"h":17.75,"l":17.56,"c":17.69,"v":187800},{"d":"1995-01-10","o":17.94,"h":18.38,"l":17.94,"c":18.12,"v":904400},{"d":"1995-01-11","o":18.25,"h":18.38,"l":18.12,"c":18.38,"v":340400},{"d":"1995-01-12","o":18.31,"h":18.56,"l":18.25,"c":18.56,"v":310400},{"d":"1995-01-13","o":18.62,"h":18.88,"l":18.62,"c":18.81,"v":272800},{"d":"1995-01-16","o":18.81,"h":19.12,"l":18.81,"c":19,"v":549800},{"d":"1995-01-17","o":19.06,"h":19.56,"l":19,"c":19.56,"v":682000},{"d":"1995-01-18","o":19.5,"h":19.81,"l":19.25,"c":19.81,"v":381800},{"d":"1995-01-19","o":19.75,"h":19.88,"l":19.69,"c":19.81,"v":741800},{"d":"1995-01-20","o":19.75,"h":19.75,"l":19.44,"c":19.5,"v":351400},{"d":"1995-01-23","o":19.5,"h":19.5,"l":18.94,"c":19,"v":331400},{"d":"1995-01-24","o":18.81,"h":19.06,"l":18.81,"c":19,"v":491600},{"d":"1995-01-25","o":19,"h":19.06,"l":19,"c":19,"v":268600},{"d":"1995-01-26","o":19,"h":19.12,"l":19,"c":19.06,"v":250000},{"d":"1995-01-27","o":19.12,"h":19.12,"l":18.69,"c":18.81,"v":537600},{"d":"1995-01-30","o":18.88,"h":18.88,"l":18.44,"c":18.44,"v":354000},{"d":"1995-01-31","o":18.5,"h":18.5,"l":18.38,"c":18.44,"v":177200},{"d":"1995-02-01","o":18.5,"h":18.62,"l":18.5,"c":18.56,"v":162600},{"d":"1995-02-02","o":18.56,"h":18.94,"l":18.56,"c":18.88,"v":348600},{"d":"1995-02-03","o":18.94,"h":19.38,"l":18.94,"c":19.25,"v":345800},{"d":"1995-02-06","o":19.25,"h":19.56,"l":19.25,"c":19.5,"v":578400},{"d":"1995-02-07","o":19.56,"h":19.56,"l":19,"c":19.12,"v":445800},{"d":"1995-02-08","o":19.12,"h":19.44,"l":19,"c":19.31,"v":204600},{"d":"1995-02-09","o":19.44,"h":19.69,"l":19.31,"c":19.5,"v":174600},{"d":"1995-02-10","o":19.44,"h":19.5,"l":19.19,"c":19.44,"v":90000},{"d":"1995-02-13","o":19.44,"h":19.5,"l":19.25,"c":19.5,"v":230600},{"d":"1995-02-14","o":19.44,"h":19.69,"l":19.44,"c":19.56,"v":199600},{"d":"1995-02-15","o":19.5,"h":19.62,"l":19.31,"c":19.56,"v":207400},{"d":"1995-02-16","o":19.5,"h":19.5,"l":19.06,"c":19.12,"v":230800},{"d":"1995-02-17","o":19,"h":19.12,"l":19,"c":19.06,"v":317800},{"d":"1995-02-21","o":19.12,"h":19.12,"l":18.88,"c":19.06,"v":132400},{"d":"1995-02-22","o":19.06,"h":19.12,"l":19,"c":19,"v":110600},{"d":"1995-02-23","o":19.12,"h":19.81,"l":19,"c":19.81,"v":763000},{"d":"1995-02-24","o":19.81,"h":21,"l":19.75,"c":21,"v":1075000},{"d":"1995-02-27","o":20.88,"h":20.94,"l":20.62,"c":20.62,"v":1421000},{"d":"1995-02-28","o":20.62,"h":20.75,"l":20.44,"c":20.75,"v":323000},{"d":"1995-03-01","o":20.75,"h":21.12,"l":20.75,"c":21.12,"v":514600},{"d":"1995-03-02","o":21.06,"h":21.12,"l":20.69,"c":20.69,"v":582200},{"d":"1995-03-03","o":20.75,"h":20.94,"l":20.75,"c":20.94,"v":504200},{"d":"1995-03-06","o":20.94,"h":20.94,"l":20.69,"c":20.81,"v":389200},{"d":"1995-03-07","o":20.81,"h":20.88,"l":20.62,"c":20.75,"v":406800},{"d":"1995-03-08","o":20.69,"h":20.88,"l":20.69,"c":20.81,"v":212000},{"d":"1995-03-09","o":20.69,"h":20.88,"l":20.56,"c":20.69,"v":395000},{"d":"1995-03-10","o":20.81,"h":21,"l":20.69,"c":20.94,"v":155400},{"d":"1995-03-13","o":21,"h":21.44,"l":20.94,"c":21.19,"v":306000},{"d":"1995-03-14","o":21.25,"h":21.75,"l":21.25,"c":21.38,"v":325000},{"d":"1995-03-15","o":21.25,"h":21.56,"l":21.25,"c":21.5,"v":224800},{"d":"1995-03-16","o":21.5,"h":22.12,"l":21.5,"c":21.88,"v":472000},{"d":"1995-03-17","o":21.81,"h":21.88,"l":21.81,"c":21.81,"v":204400},{"d":"1995-03-20","o":21.69,"h":21.75,"l":21.31,"c":21.44,"v":156600},{"d":"1995-03-21","o":21.5,"h":21.62,"l":21.44,"c":21.56,"v":211200},{"d":"1995-03-22","o":21.62,"h":21.81,"l":21.56,"c":21.81,"v":291600},{"d":"1995-03-23","o":21.88,"h":21.94,"l":21.75,"c":21.81,"v":343800},{"d":"1995-03-24","o":21.75,"h":21.94,"l":21.56,"c":21.94,"v":460200},{"d":"1995-03-27","o":21.88,"h":22.06,"l":21.81,"c":22,"v":204000},{"d":"1995-03-28","o":21.94,"h":22.12,"l":21.94,"c":22.06,"v":259400},{"d":"1995-03-29","o":22,"h":22.31,"l":22,"c":22.12,"v":275000},{"d":"1995-03-30","o":22,"h":22.12,"l":21.25,"c":21.69,"v":550800},{"d":"1995-03-31","o":21.31,"h":21.38,"l":21.06,"c":21.06,"v":608000},{"d":"1995-04-03","o":21.12,"h":21.12,"l":20.62,"c":20.88,"v":1101400},{"d":"1995-04-04","o":20.94,"h":21,"l":20.56,"c":20.62,"v":777200},{"d":"1995-04-05","o":20.75,"h":20.75,"l":20.38,"c":20.5,"v":1463000},{"d":"1995-04-06","o":20.5,"h":20.69,"l":20.25,"c":20.69,"v":237000},{"d":"1995-04-07","o":20.75,"h":20.75,"l":20.56,"c":20.62,"v":176600},{"d":"1995-04-10","o":20.62,"h":20.81,"l":20.5,"c":20.75,"v":310800},{"d":"1995-04-11","o":20.81,"h":20.88,"l":20.56,"c":20.69,"v":247600},{"d":"1995-04-12","o":20.62,"h":20.88,"l":20.56,"c":20.56,"v":149200},{"d":"1995-04-13","o":20.62,"h":20.69,"l":20.56,"c":20.69,"v":49400},{"d":"1995-04-17","o":20.75,"h":20.81,"l":20.69,"c":20.69,"v":303600},{"d":"1995-04-18","o":20.69,"h":20.75,"l":20.56,"c":20.69,"v":229400},{"d":"1995-04-19","o":20.69,"h":20.75,"l":20,"c":20.31,"v":245000},{"d":"1995-04-20","o":21,"h":21.69,"l":20.81,"c":21.69,"v":1267200},{"d":"1995-04-21","o":21.62,"h":21.69,"l":21.38,"c":21.44,"v":332200},{"d":"1995-04-24","o":21.44,"h":22.69,"l":21.31,"c":22.62,"v":933000},{"d":"1995-04-25","o":22.56,"h":22.56,"l":22.25,"c":22.44,"v":710400},{"d":"1995-04-26","o":22.44,"h":23.19,"l":22.44,"c":23.06,"v":256400},{"d":"1995-04-27","o":23.06,"h":23.56,"l":23.06,"c":23.44,"v":674600},{"d":"1995-04-28","o":23.31,"h":23.38,"l":23,"c":23.25,"v":325600},{"d":"1995-05-01","o":23.25,"h":23.31,"l":22.5,"c":22.75,"v":244400},{"d":"1995-05-02","o":22.62,"h":22.75,"l":22.5,"c":22.62,"v":182800},{"d":"1995-05-03","o":22.56,"h":22.88,"l":22.56,"c":22.88,"v":187200},{"d":"1995-05-04","o":23,"h":23.31,"l":22.81,"c":22.81,"v":307200},{"d":"1995-05-05","o":22.94,"h":22.94,"l":22.38,"c":22.5,"v":554600},{"d":"1995-05-08","o":22.44,"h":22.62,"l":22.25,"c":22.38,"v":180000},{"d":"1995-05-09","o":22.5,"h":22.62,"l":22.44,"c":22.56,"v":229600},{"d":"1995-05-10","o":22.69,"h":22.69,"l":22.5,"c":22.56,"v":112400},{"d":"1995-05-11","o":22.5,"h":22.62,"l":22.44,"c":22.56,"v":187800},{"d":"1995-05-12","o":22.44,"h":22.5,"l":22.25,"c":22.31,"v":241200},{"d":"1995-05-15","o":22.38,"h":23.12,"l":22.31,"c":23,"v":406000},{"d":"1995-05-16","o":22.94,"h":23.25,"l":22.75,"c":23.12,"v":522000},{"d":"1995-05-17","o":23.06,"h":23.19,"l":23,"c":23.06,"v":478000},{"d":"1995-05-18","o":23,"h":23.25,"l":22.69,"c":22.75,"v":537200},{"d":"1995-05-19","o":22.62,"h":23.38,"l":22.62,"c":23.25,"v":824000},{"d":"1995-05-22","o":23.19,"h":23.94,"l":23.19,"c":23.69,"v":349200},{"d":"1995-05-23","o":23.81,"h":24.62,"l":23.75,"c":24.38,"v":824600},{"d":"1995-05-24","o":24.5,"h":24.5,"l":23.5,"c":23.5,"v":410800},{"d":"1995-05-25","o":23.5,"h":23.69,"l":23.38,"c":23.5,"v":168400},{"d":"1995-05-26","o":23.38,"h":23.44,"l":22.94,"c":22.94,"v":200200},{"d":"1995-05-30","o":23,"h":23.31,"l":22.81,"c":22.81,"v":724200},{"d":"1995-05-31","o":22.88,"h":23.06,"l":22.56,"c":23,"v":352200},{"d":"1995-06-01","o":22.88,"h":23.44,"l":22.88,"c":23.38,"v":331200},{"d":"1995-06-02","o":23.31,"h":23.94,"l":23.31,"c":23.81,"v":175400},{"d":"1995-06-05","o":23.81,"h":24.12,"l":23.75,"c":24,"v":412600},{"d":"1995-06-06","o":24,"h":24,"l":23.69,"c":23.75,"v":189800},{"d":"1995-06-07","o":23.62,"h":23.62,"l":23.38,"c":23.38,"v":117800},{"d":"1995-06-08","o":23.44,"h":23.44,"l":23.12,"c":23.31,"v":159400},{"d":"1995-06-09","o":23.31,"h":23.31,"l":22.75,"c":22.88,"v":244000},{"d":"1995-06-12","o":22.94,"h":23.69,"l":22.94,"c":23.5,"v":167600},{"d":"1995-06-13","o":23.56,"h":23.62,"l":23.31,"c":23.31,"v":217000},{"d":"1995-06-14","o":23.44,"h":24.12,"l":23.44,"c":24.06,"v":457000},{"d":"1995-06-15","o":24.06,"h":24.5,"l":24,"c":24.38,"v":265400},{"d":"1995-06-16","o":24.44,"h":24.94,"l":24.44,"c":24.81,"v":214800},{"d":"1995-06-19","o":24.81,"h":25.19,"l":24.81,"c":25.19,"v":359600},{"d":"1995-06-20","o":25.12,"h":25.44,"l":25.12,"c":25.38,"v":440600},{"d":"1995-06-21","o":25.38,"h":25.38,"l":24.94,"c":25,"v":259400},{"d":"1995-06-22","o":25,"h":25,"l":24.69,"c":24.75,"v":324200},{"d":"1995-06-23","o":24.62,"h":24.75,"l":24.25,"c":24.38,"v":345400},{"d":"1995-06-26","o":24.69,"h":24.69,"l":24.31,"c":24.38,"v":654800},{"d":"1995-06-27","o":24.31,"h":24.62,"l":24.25,"c":24.31,"v":474600},{"d":"1995-06-28","o":24.44,"h":24.5,"l":24.25,"c":24.31,"v":496000},{"d":"1995-06-29","o":24.31,"h":24.88,"l":24.31,"c":24.69,"v":549000},{"d":"1995-06-30","o":24.81,"h":24.94,"l":24.75,"c":24.88,"v":188600},{"d":"1995-07-03","o":24.94,"h":24.94,"l":24.75,"c":24.88,"v":38800},{"d":"1995-07-05","o":24.88,"h":25.12,"l":24.62,"c":24.69,"v":297600},{"d":"1995-07-06","o":24.56,"h":24.81,"l":24.25,"c":24.75,"v":354200},{"d":"1995-07-07","o":24.75,"h":25.25,"l":24.56,"c":25,"v":519600},{"d":"1995-07-10","o":25,"h":25.88,"l":25,"c":25.44,"v":600000},{"d":"1995-07-11","o":25.44,"h":25.44,"l":25.25,"c":25.44,"v":197400},{"d":"1995-07-12","o":25.44,"h":26.12,"l":25.44,"c":26.12,"v":438400},{"d":"1995-07-13","o":26.06,"h":26.19,"l":25.88,"c":26.06,"v":309400},{"d":"1995-07-14","o":26,"h":26.19,"l":25.81,"c":26.19,"v":223400},{"d":"1995-07-17","o":26.44,"h":26.88,"l":26.12,"c":26.12,"v":366200},{"d":"1995-07-18","o":26.12,"h":26.12,"l":24.88,"c":25.44,"v":627000},{"d":"1995-07-19","o":24.5,"h":25.06,"l":24.44,"c":24.75,"v":1000200},{"d":"1995-07-20","o":24.75,"h":25.31,"l":24.69,"c":25,"v":1003800},{"d":"1995-07-21","o":24.88,"h":25.31,"l":24.88,"c":25,"v":600400},{"d":"1995-07-24","o":24.94,"h":25.44,"l":24.81,"c":25.31,"v":484400},{"d":"1995-07-25","o":25.38,"h":26.5,"l":25.38,"c":26.25,"v":593200},{"d":"1995-07-26","o":26.31,"h":26.81,"l":26.31,"c":26.5,"v":788600},{"d":"1995-07-27","o":26.5,"h":27.88,"l":26.25,"c":27.75,"v":651000},{"d":"1995-07-28","o":27.75,"h":28.06,"l":27.56,"c":27.81,"v":332400},{"d":"1995-07-31","o":27.81,"h":28.75,"l":27.62,"c":28.31,"v":629800},{"d":"1995-08-01","o":28.06,"h":28.12,"l":27.38,"c":27.44,"v":844800},{"d":"1995-08-02","o":27.38,"h":27.94,"l":27.25,"c":27.31,"v":402200},{"d":"1995-08-03","o":27.25,"h":27.56,"l":26.44,"c":27.31,"v":443600},{"d":"1995-08-04","o":27.31,"h":28.38,"l":27.31,"c":28.06,"v":368200},{"d":"1995-08-07","o":27.94,"h":28,"l":27.69,"c":27.69,"v":310200},{"d":"1995-08-08","o":27.69,"h":27.94,"l":27.69,"c":27.88,"v":185600},{"d":"1995-08-09","o":27.75,"h":28.25,"l":27.75,"c":28.12,"v":468800},{"d":"1995-08-10","o":27.94,"h":28.06,"l":27.88,"c":27.88,"v":210600},{"d":"1995-08-11","o":27.88,"h":27.88,"l":27.12,"c":27.38,"v":442800},{"d":"1995-08-14","o":27.06,"h":27.69,"l":27.06,"c":27.44,"v":256000},{"d":"1995-08-15","o":27.44,"h":27.56,"l":27.38,"c":27.56,"v":175000},{"d":"1995-08-16","o":27.56,"h":28.25,"l":27.5,"c":28.06,"v":294800},{"d":"1995-08-17","o":28,"h":29.88,"l":28,"c":29.19,"v":550400},{"d":"1995-08-18","o":29.12,"h":29.12,"l":28.62,"c":28.62,"v":243000},{"d":"1995-08-21","o":28.69,"h":28.81,"l":28.5,"c":28.5,"v":406600},{"d":"1995-08-22","o":28.56,"h":28.88,"l":28.5,"c":28.81,"v":303400},{"d":"1995-08-23","o":28.81,"h":28.81,"l":28.19,"c":28.19,"v":309600},{"d":"1995-08-24","o":28.31,"h":28.31,"l":27.75,"c":27.88,"v":330000},{"d":"1995-08-25","o":27.94,"h":28,"l":27.44,"c":27.44,"v":231600},{"d":"1995-08-28","o":27.75,"h":27.94,"l":27.5,"c":27.62,"v":366000},{"d":"1995-08-29","o":27.62,"h":27.62,"l":26.81,"c":27.19,"v":216800},{"d":"1995-08-30","o":27.19,"h":27.44,"l":26.75,"c":27,"v":195600},{"d":"1995-08-31","o":27,"h":27.38,"l":26.69,"c":27.25,"v":289800},{"d":"1995-09-01","o":27.12,"h":28,"l":27.12,"c":27.69,"v":156600},{"d":"1995-09-05","o":27.81,"h":28.25,"l":27.75,"c":28.19,"v":314000},{"d":"1995-09-06","o":28.31,"h":28.88,"l":28.25,"c":28.69,"v":256600},{"d":"1995-09-07","o":28.62,"h":28.75,"l":28.62,"c":28.69,"v":154400},{"d":"1995-09-08","o":28.88,"h":29.38,"l":28.81,"c":29.38,"v":140600},{"d":"1995-09-11","o":29.38,"h":29.62,"l":29.25,"c":29.25,"v":191200},{"d":"1995-09-12","o":29.12,"h":29.12,"l":28.56,"c":28.88,"v":96800},{"d":"1995-09-13","o":28.81,"h":28.81,"l":28.25,"c":28.44,"v":311600},{"d":"1995-09-14","o":28.44,"h":28.44,"l":28.25,"c":28.38,"v":235600},{"d":"1995-09-15","o":28,"h":28,"l":27.38,"c":27.38,"v":300400},{"d":"1995-09-18","o":27.44,"h":27.44,"l":26.62,"c":26.75,"v":379000},{"d":"1995-09-19","o":27.19,"h":27.5,"l":26.88,"c":27.44,"v":695200},{"d":"1995-09-20","o":27.5,"h":27.81,"l":27.19,"c":27.19,"v":579600},{"d":"1995-09-21","o":27.31,"h":27.31,"l":26.25,"c":26.38,"v":662400},{"d":"1995-09-22","o":26.44,"h":26.94,"l":26.25,"c":26.69,"v":282200},{"d":"1995-09-25","o":26.69,"h":26.88,"l":26.44,"c":26.88,"v":345000},{"d":"1995-09-26","o":26.81,"h":27,"l":26.25,"c":26.31,"v":267200},{"d":"1995-09-27","o":26.31,"h":26.38,"l":25.56,"c":25.75,"v":849000},{"d":"1995-09-28","o":25.69,"h":26.75,"l":25.69,"c":26.69,"v":479600},{"d":"1995-09-29","o":27.25,"h":27.44,"l":27,"c":27.19,"v":265800},{"d":"1995-10-02","o":27,"h":27.06,"l":26.56,"c":26.81,"v":125200},{"d":"1995-10-03","o":26.69,"h":26.81,"l":26,"c":26.31,"v":226400},{"d":"1995-10-04","o":26.06,"h":26.06,"l":25.19,"c":25.38,"v":241400},{"d":"1995-10-05","o":24.5,"h":25.06,"l":24.44,"c":25.06,"v":383000},{"d":"1995-10-06","o":25.06,"h":25.56,"l":25,"c":25.31,"v":425200},{"d":"1995-10-09","o":25.12,"h":25.12,"l":23.88,"c":24.31,"v":1158600},{"d":"1995-10-10","o":23.25,"h":24.81,"l":23.25,"c":24.81,"v":576600},{"d":"1995-10-11","o":25.06,"h":25.88,"l":25.06,"c":25.69,"v":376200},{"d":"1995-10-12","o":25.69,"h":25.94,"l":25.38,"c":25.5,"v":409000},{"d":"1995-10-13","o":25.62,"h":25.94,"l":25.5,"c":25.69,"v":386200},{"d":"1995-10-16","o":25.56,"h":25.69,"l":24.88,"c":24.88,"v":228400},{"d":"1995-10-17","o":24.88,"h":25.56,"l":24.88,"c":25.44,"v":372400},{"d":"1995-10-18","o":25.56,"h":26.31,"l":25.56,"c":25.81,"v":465000},{"d":"1995-10-19","o":26,"h":26.5,"l":25.81,"c":26.31,"v":496000},{"d":"1995-10-20","o":26.31,"h":26.69,"l":26,"c":26.19,"v":391000},{"d":"1995-10-23","o":25.94,"h":26.5,"l":25.69,"c":26.5,"v":361600},{"d":"1995-10-24","o":26.56,"h":27.62,"l":26.25,"c":26.25,"v":806200},{"d":"1995-10-25","o":26.38,"h":26.38,"l":25.06,"c":25.25,"v":196600},{"d":"1995-10-26","o":25.38,"h":25.5,"l":24.31,"c":25,"v":563200},{"d":"1995-10-27","o":25,"h":25.25,"l":25,"c":25.06,"v":412000},{"d":"1995-10-30","o":25.19,"h":25.56,"l":25.19,"c":25.5,"v":227000},{"d":"1995-10-31","o":25.62,"h":25.69,"l":25.38,"c":25.38,"v":487600},{"d":"1995-11-01","o":25.44,"h":25.5,"l":25.12,"c":25.25,"v":682200},{"d":"1995-11-02","o":25.25,"h":25.38,"l":24.69,"c":25,"v":847000},{"d":"1995-11-03","o":25,"h":25.25,"l":24.94,"c":25.25,"v":512200},{"d":"1995-11-06","o":25.25,"h":25.38,"l":24.94,"c":25,"v":604600},{"d":"1995-11-07","o":24.88,"h":24.88,"l":23.75,"c":23.88,"v":949000},{"d":"1995-11-08","o":23.88,"h":24.38,"l":23.44,"c":23.5,"v":1319200},{"d":"1995-11-09","o":24.75,"h":25.06,"l":24.5,"c":24.69,"v":710800},{"d":"1995-11-10","o":24.69,"h":24.75,"l":24.25,"c":24.31,"v":261800},{"d":"1995-11-13","o":24.25,"h":24.25,"l":23.88,"c":23.94,"v":670800},{"d":"1995-11-14","o":23.94,"h":24.12,"l":23.75,"c":23.81,"v":572800},{"d":"1995-11-15","o":23.88,"h":24.12,"l":22.94,"c":23.19,"v":744800},{"d":"1995-11-16","o":23.19,"h":23.38,"l":22.81,"c":23.12,"v":1174200},{"d":"1995-11-17","o":23.31,"h":23.44,"l":23.25,"c":23.38,"v":578800},{"d":"1995-11-20","o":23.56,"h":23.69,"l":22.88,"c":22.88,"v":410800},{"d":"1995-11-21","o":22.94,"h":23,"l":22.19,"c":22.31,"v":1156000},{"d":"1995-11-22","o":22.44,"h":22.69,"l":21.75,"c":21.81,"v":450400},{"d":"1995-11-24","o":21.94,"h":22,"l":21.81,"c":21.88,"v":250200},{"d":"1995-11-27","o":22,"h":22.25,"l":21.62,"c":22,"v":794600},{"d":"1995-11-28","o":22,"h":22.56,"l":22,"c":22.5,"v":1076800},{"d":"1995-11-29","o":23,"h":23.44,"l":22.88,"c":23.12,"v":998200},{"d":"1995-11-30","o":23.12,"h":23.69,"l":23.12,"c":23.31,"v":653600},{"d":"1995-12-01","o":23.25,"h":23.31,"l":22.94,"c":23,"v":664800},{"d":"1995-12-04","o":22.94,"h":23.5,"l":22.94,"c":23.5,"v":668400},{"d":"1995-12-05","o":23.56,"h":23.75,"l":23.19,"c":23.31,"v":957800},{"d":"1995-12-06","o":23.5,"h":23.5,"l":23.12,"c":23.19,"v":535200},{"d":"1995-12-07","o":23.06,"h":23.31,"l":22.75,"c":23,"v":512000},{"d":"1995-12-08","o":23.12,"h":23.12,"l":22.69,"c":22.94,"v":506000},{"d":"1995-12-11","o":23,"h":23.12,"l":22.75,"c":22.94,"v":496000},{"d":"1995-12-12","o":22.81,"h":22.88,"l":22.62,"c":22.75,"v":277800},{"d":"1995-12-13","o":22.75,"h":22.81,"l":22.56,"c":22.62,"v":210400},{"d":"1995-12-14","o":22.69,"h":22.81,"l":21.75,"c":21.75,"v":913200},{"d":"1995-12-15","o":21.62,"h":21.62,"l":20.38,"c":20.75,"v":1185400},{"d":"1995-12-18","o":20.62,"h":20.69,"l":20,"c":20.12,"v":948800},{"d":"1995-12-19","o":20,"h":20.38,"l":19.62,"c":20.38,"v":1356400},{"d":"1995-12-20","o":20.69,"h":21,"l":20.44,"c":20.69,"v":1206400},{"d":"1995-12-21","o":20.69,"h":21,"l":20.06,"c":20.5,"v":742600},{"d":"1995-12-22","o":21,"h":21.56,"l":20.88,"c":21.44,"v":381600},{"d":"1995-12-26","o":21.44,"h":22,"l":21.44,"c":22,"v":314000},{"d":"1995-12-27","o":21.81,"h":22,"l":20.88,"c":21,"v":785000},{"d":"1995-12-28","o":21.19,"h":21.19,"l":20.88,"c":21,"v":520000},{"d":"1995-12-29","o":21.12,"h":21.56,"l":21.12,"c":21.5,"v":327200},{"d":"1996-01-02","o":21.06,"h":21.5,"l":20.81,"c":21,"v":1231800},{"d":"1996-01-03","o":21,"h":21,"l":20.25,"c":20.5,"v":1765200},{"d":"1996-01-04","o":20.56,"h":20.69,"l":20.19,"c":20.19,"v":1254200},{"d":"1996-01-05","o":20.25,"h":20.25,"l":19.88,"c":20,"v":579600},{"d":"1996-01-08","o":20.12,"h":20.12,"l":20,"c":20.06,"v":323000},{"d":"1996-01-09","o":20,"h":20.06,"l":18.94,"c":19.19,"v":898000},{"d":"1996-01-10","o":18.75,"h":18.94,"l":18.12,"c":18.25,"v":1331600},{"d":"1996-01-11","o":18.62,"h":19.25,"l":18.62,"c":19,"v":446000},{"d":"1996-01-12","o":19.25,"h":19.25,"l":18.81,"c":18.94,"v":571200},{"d":"1996-01-15","o":19.25,"h":19.44,"l":17.69,"c":17.69,"v":1133600},{"d":"1996-01-16","o":18.12,"h":18.31,"l":17.62,"c":18.19,"v":1526400},{"d":"1996-01-17","o":17.88,"h":18.81,"l":17.69,"c":18.75,"v":1115600},{"d":"1996-01-18","o":19.12,"h":19.38,"l":18.75,"c":18.75,"v":803600},{"d":"1996-01-19","o":18.69,"h":19.94,"l":18.69,"c":19.94,"v":530000},{"d":"1996-01-22","o":19.81,"h":19.88,"l":19.19,"c":19.75,"v":724000},{"d":"1996-01-23","o":19.75,"h":19.81,"l":19.31,"c":19.69,"v":421200},{"d":"1996-01-24","o":19.69,"h":20.75,"l":19.56,"c":20.44,"v":434600},{"d":"1996-01-25","o":20.31,"h":21.31,"l":20.25,"c":20.69,"v":676000},{"d":"1996-01-26","o":20.69,"h":21.62,"l":19.88,"c":21.19,"v":778000},{"d":"1996-01-29","o":21.19,"h":21.19,"l":20.5,"c":20.88,"v":594600},{"d":"1996-01-30","o":20.94,"h":21.5,"l":20.62,"c":21,"v":250600},{"d":"1996-01-31","o":21,"h":21.75,"l":20.62,"c":21.5,"v":471600},{"d":"1996-02-01","o":21.25,"h":21.25,"l":20.56,"c":20.75,"v":931800},{"d":"1996-02-02","o":20.94,"h":21.12,"l":20.5,"c":20.69,"v":301000},{"d":"1996-02-05","o":20.69,"h":21.25,"l":20.5,"c":20.94,"v":515000},{"d":"1996-02-06","o":21.19,"h":22,"l":21.19,"c":21.81,"v":389800},{"d":"1996-02-07","o":21.75,"h":21.81,"l":20.81,"c":21.12,"v":1247800},{"d":"1996-02-08","o":21.19,"h":21.19,"l":20.56,"c":20.94,"v":301800},{"d":"1996-02-09","o":20.94,"h":21.09,"l":20.38,"c":20.5,"v":652200},{"d":"1996-02-12","o":20.5,"h":21.5,"l":20,"c":21.38,"v":473800},{"d":"1996-02-13","o":20.5,"h":21.12,"l":20.5,"c":20.94,"v":419600},{"d":"1996-02-14","o":20.81,"h":20.88,"l":20.38,"c":20.81,"v":570800},{"d":"1996-02-15","o":20.88,"h":21.12,"l":20.81,"c":21.06,"v":740600},{"d":"1996-02-16","o":21.19,"h":21.94,"l":21.19,"c":21.75,"v":334800},{"d":"1996-02-20","o":21.56,"h":22.69,"l":21.56,"c":22.5,"v":2667000},{"d":"1996-02-21","o":22.5,"h":22.94,"l":22.12,"c":22.94,"v":1110200},{"d":"1996-02-22","o":23.75,"h":24.38,"l":23.75,"c":24.38,"v":1829800},{"d":"1996-02-23","o":24.5,"h":24.62,"l":24,"c":24.31,"v":776600},{"d":"1996-02-26","o":24.38,"h":24.88,"l":24.31,"c":24.62,"v":676400},{"d":"1996-02-27","o":24.5,"h":24.56,"l":24.19,"c":24.31,"v":357600},{"d":"1996-02-28","o":24.31,"h":24.81,"l":24.31,"c":24.75,"v":631000},{"d":"1996-02-29","o":24.62,"h":25,"l":24.5,"c":24.62,"v":610200},{"d":"1996-03-01","o":24.56,"h":24.62,"l":23.19,"c":23.5,"v":520000},{"d":"1996-03-04","o":23.75,"h":23.75,"l":23.5,"c":23.69,"v":307600},{"d":"1996-03-05","o":23.69,"h":23.69,"l":23,"c":23.06,"v":345000},{"d":"1996-03-06","o":23.12,"h":23.12,"l":22.5,"c":22.56,"v":239400},{"d":"1996-03-07","o":22.62,"h":22.88,"l":22.25,"c":22.56,"v":430600},{"d":"1996-03-08","o":22.56,"h":22.56,"l":21.56,"c":22.5,"v":698800},{"d":"1996-03-11","o":22.5,"h":23.12,"l":22.44,"c":22.88,"v":195600},{"d":"1996-03-12","o":22.75,"h":22.81,"l":22.44,"c":22.75,"v":548600},{"d":"1996-03-13","o":22.69,"h":22.81,"l":22.31,"c":22.81,"v":336400},{"d":"1996-03-14","o":22.81,"h":23.75,"l":22.81,"c":23.38,"v":709400},{"d":"1996-03-15","o":23.06,"h":23.44,"l":23.06,"c":23.25,"v":299200},{"d":"1996-03-18","o":23.5,"h":23.75,"l":23.31,"c":23.75,"v":307400},{"d":"1996-03-19","o":23.88,"h":24,"l":23.75,"c":23.94,"v":184600},{"d":"1996-03-20","o":23.81,"h":24.06,"l":23.56,"c":23.94,"v":377200},{"d":"1996-03-21","o":23.81,"h":23.94,"l":23.31,"c":23.56,"v":293600},{"d":"1996-03-22","o":23.69,"h":23.81,"l":23.31,"c":23.69,"v":185400},{"d":"1996-03-25","o":23.69,"h":23.81,"l":23.25,"c":23.5,"v":375200},{"d":"1996-03-26","o":23.5,"h":23.5,"l":22.75,"c":23,"v":370600},{"d":"1996-03-27","o":23,"h":23,"l":22.62,"c":22.94,"v":386200},{"d":"1996-03-28","o":23,"h":23.38,"l":22.94,"c":23,"v":136000},{"d":"1996-03-29","o":23.06,"h":23.56,"l":23.06,"c":23.5,"v":576200},{"d":"1996-04-01","o":23.38,"h":23.69,"l":23.25,"c":23.62,"v":127000},{"d":"1996-04-02","o":23.56,"h":23.75,"l":23.19,"c":23.56,"v":754200},{"d":"1996-04-03","o":23.56,"h":23.81,"l":23.5,"c":23.56,"v":292400},{"d":"1996-04-04","o":23.62,"h":23.62,"l":23.31,"c":23.31,"v":563400},{"d":"1996-04-08","o":23,"h":23.25,"l":23,"c":23.25,"v":193400},{"d":"1996-04-09","o":23.31,"h":23.31,"l":23.06,"c":23.31,"v":238800},{"d":"1996-04-10","o":23.25,"h":23.69,"l":23.06,"c":23.38,"v":181400},{"d":"1996-04-11","o":23.5,"h":23.5,"l":22.62,"c":22.88,"v":179000},{"d":"1996-04-12","o":22.94,"h":22.94,"l":22.5,"c":22.62,"v":127600},{"d":"1996-04-15","o":22.69,"h":22.94,"l":22.56,"c":22.94,"v":154000},{"d":"1996-04-16","o":22.94,"h":23.25,"l":22.88,"c":23.19,"v":361200},{"d":"1996-04-17","o":23.19,"h":23.19,"l":22.88,"c":23,"v":123600},{"d":"1996-04-18","o":22.94,"h":23.19,"l":22.88,"c":23.12,"v":165400},{"d":"1996-04-19","o":23.12,"h":23.12,"l":22.81,"c":22.94,"v":182400},{"d":"1996-04-22","o":23,"h":23.25,"l":22.94,"c":23.19,"v":274800},{"d":"1996-04-23","o":23.25,"h":24.44,"l":23.19,"c":24.38,"v":514000},{"d":"1996-04-24","o":24.38,"h":25.25,"l":24.38,"c":25.25,"v":831000},{"d":"1996-04-25","o":25.12,"h":25.44,"l":24.94,"c":25.44,"v":436800},{"d":"1996-04-26","o":25.25,"h":25.38,"l":25.06,"c":25.31,"v":128200},{"d":"1996-04-29","o":25.19,"h":25.44,"l":25.19,"c":25.31,"v":244800},{"d":"1996-04-30","o":25.19,"h":25.19,"l":24.94,"c":25.06,"v":538600},{"d":"1996-05-01","o":25,"h":25.44,"l":24.88,"c":25.44,"v":385600},{"d":"1996-05-02","o":25.38,"h":25.44,"l":25.25,"c":25.44,"v":784400},{"d":"1996-05-03","o":25.38,"h":26,"l":25.19,"c":25.25,"v":335200},{"d":"1996-05-06","o":25.38,"h":25.38,"l":25,"c":25.19,"v":212200},{"d":"1996-05-07","o":25.06,"h":25.25,"l":25.06,"c":25.25,"v":508600},{"d":"1996-05-08","o":25.25,"h":25.25,"l":24.62,"c":24.94,"v":218000},{"d":"1996-05-09","o":25,"h":25.25,"l":25,"c":25.06,"v":196600},{"d":"1996-05-10","o":25.19,"h":25.56,"l":25,"c":25.38,"v":246200},{"d":"1996-05-13","o":25.31,"h":26.38,"l":25.31,"c":26.25,"v":269400},{"d":"1996-05-14","o":26.31,"h":26.69,"l":26.19,"c":26.62,"v":204800},{"d":"1996-05-15","o":26.62,"h":26.62,"l":26.19,"c":26.62,"v":164600},{"d":"1996-05-16","o":26.5,"h":26.56,"l":26.44,"c":26.56,"v":313600},{"d":"1996-05-17","o":26.56,"h":26.81,"l":26.56,"c":26.62,"v":133200},{"d":"1996-05-20","o":26.25,"h":26.44,"l":25.81,"c":26,"v":719600},{"d":"1996-05-21","o":26,"h":26.06,"l":25.69,"c":25.75,"v":431600},{"d":"1996-05-22","o":25.69,"h":25.69,"l":25.31,"c":25.44,"v":710200},{"d":"1996-05-23","o":25.62,"h":25.62,"l":25.25,"c":25.31,"v":594600},{"d":"1996-05-24","o":25.44,"h":25.44,"l":24.75,"c":25.31,"v":539400},{"d":"1996-05-28","o":25.31,"h":25.38,"l":24.88,"c":24.94,"v":348600},{"d":"1996-05-29","o":24.94,"h":24.94,"l":24.69,"c":24.69,"v":300600},{"d":"1996-05-30","o":24.69,"h":25,"l":24.62,"c":25,"v":450000},{"d":"1996-05-31","o":25,"h":25,"l":24.62,"c":24.62,"v":349600},{"d":"1996-06-03","o":24.75,"h":24.75,"l":24.38,"c":24.38,"v":691600},{"d":"1996-06-04","o":24.5,"h":24.5,"l":23.81,"c":23.94,"v":506600},{"d":"1996-06-05","o":23.94,"h":24.31,"l":23.5,"c":24.25,"v":1298000},{"d":"1996-06-06","o":24.31,"h":24.31,"l":23.94,"c":23.94,"v":526200},{"d":"1996-06-07","o":23.75,"h":24.62,"l":23.56,"c":24.38,"v":593400},{"d":"1996-06-10","o":24.62,"h":24.69,"l":24.38,"c":24.5,"v":353400},{"d":"1996-06-11","o":24.38,"h":24.62,"l":24.25,"c":24.38,"v":439800},{"d":"1996-06-12","o":24.25,"h":24.38,"l":23.94,"c":24.12,"v":626800},{"d":"1996-06-13","o":24.19,"h":24.19,"l":23.88,"c":24.19,"v":124400},{"d":"1996-06-14","o":24.06,"h":24.19,"l":23.81,"c":24.12,"v":226600},{"d":"1996-06-17","o":24.12,"h":24.38,"l":24.06,"c":24.38,"v":217600},{"d":"1996-06-18","o":24.38,"h":24.5,"l":24,"c":24.31,"v":501200},{"d":"1996-06-19","o":24.25,"h":24.31,"l":23.88,"c":23.88,"v":706600},{"d":"1996-06-20","o":24,"h":24,"l":23.5,"c":23.69,"v":487400},{"d":"1996-06-21","o":23.88,"h":23.88,"l":23.56,"c":23.56,"v":309400},{"d":"1996-06-24","o":23.31,"h":23.31,"l":22.81,"c":22.94,"v":722800},{"d":"1996-06-25","o":22.25,"h":22.25,"l":21.12,"c":21.44,"v":1604600},{"d":"1996-06-26","o":21.75,"h":21.81,"l":21.19,"c":21.31,"v":474600},{"d":"1996-06-27","o":21.38,"h":21.56,"l":21.38,"c":21.38,"v":266000},{"d":"1996-06-28","o":21.56,"h":22.12,"l":21.56,"c":21.56,"v":395000},{"d":"1996-07-01","o":21.81,"h":22.31,"l":21.81,"c":22.31,"v":712600},{"d":"1996-07-02","o":22.38,"h":22.5,"l":21.94,"c":21.94,"v":553800},{"d":"1996-07-03","o":21.88,"h":22.19,"l":21.81,"c":22.19,"v":297800},{"d":"1996-07-05","o":22.19,"h":22.19,"l":21.88,"c":21.94,"v":108600},{"d":"1996-07-08","o":21.88,"h":22,"l":21.38,"c":21.44,"v":205400},{"d":"1996-07-09","o":21.56,"h":21.88,"l":21.44,"c":21.62,"v":269600},{"d":"1996-07-10","o":21.5,"h":21.5,"l":21.12,"c":21.31,"v":255600},{"d":"1996-07-11","o":21,"h":21,"l":19.75,"c":20.19,"v":619800},{"d":"1996-07-12","o":20.19,"h":20.19,"l":19.81,"c":19.94,"v":580200},{"d":"1996-07-15","o":19.94,"h":19.94,"l":18.75,"c":18.81,"v":773000},{"d":"1996-07-16","o":19.31,"h":19.69,"l":18.88,"c":19.31,"v":589800},{"d":"1996-07-17","o":19.75,"h":19.88,"l":19.12,"c":19.25,"v":363600},{"d":"1996-07-18","o":19.38,"h":20.19,"l":19.25,"c":20,"v":478600},{"d":"1996-07-19","o":19.62,"h":20,"l":19.56,"c":19.81,"v":322400},{"d":"1996-07-22","o":20.31,"h":20.31,"l":19.44,"c":19.69,"v":316600},{"d":"1996-07-23","o":19.38,"h":20,"l":19.25,"c":19.5,"v":883400},{"d":"1996-07-24","o":19.12,"h":19.62,"l":19.06,"c":19.56,"v":411400},{"d":"1996-07-25","o":19.56,"h":20.31,"l":19.56,"c":20.31,"v":347400},{"d":"1996-07-26","o":20.69,"h":20.88,"l":20.69,"c":20.88,"v":307000},{"d":"1996-07-29","o":20.88,"h":20.88,"l":20.38,"c":20.44,"v":137800},{"d":"1996-07-30","o":20.5,"h":20.75,"l":20.44,"c":20.75,"v":205800},{"d":"1996-07-31","o":20.88,"h":21.12,"l":20.88,"c":21.12,"v":228400},{"d":"1996-08-01","o":21.25,"h":21.56,"l":21.06,"c":21.19,"v":317400},{"d":"1996-08-02","o":21.31,"h":21.88,"l":21.31,"c":21.62,"v":508200},{"d":"1996-08-05","o":21.5,"h":21.62,"l":21.06,"c":21.12,"v":150800},{"d":"1996-08-06","o":21.19,"h":21.62,"l":21.19,"c":21.62,"v":298600},{"d":"1996-08-07","o":21.69,"h":22.06,"l":21.69,"c":22.06,"v":163400},{"d":"1996-08-08","o":22,"h":22,"l":21.56,"c":21.75,"v":127200},{"d":"1996-08-09","o":21.62,"h":22.12,"l":21.56,"c":21.94,"v":153000},{"d":"1996-08-12","o":22.06,"h":22.31,"l":21.81,"c":21.94,"v":222000},{"d":"1996-08-13","o":21.81,"h":21.81,"l":21.38,"c":21.5,"v":375200},{"d":"1996-08-14","o":21.38,"h":21.69,"l":21.38,"c":21.69,"v":266600},{"d":"1996-08-15","o":21.69,"h":21.88,"l":21.56,"c":21.56,"v":253200},{"d":"1996-08-16","o":21.62,"h":22.06,"l":21.56,"c":22,"v":204400},{"d":"1996-08-19","o":22.06,"h":22.06,"l":21.81,"c":21.88,"v":130800},{"d":"1996-08-20","o":22,"h":22.12,"l":21.81,"c":21.88,"v":360000},{"d":"1996-08-21","o":21.81,"h":22,"l":21.81,"c":22,"v":172400},{"d":"1996-08-22","o":22.06,"h":22.25,"l":21.94,"c":22.19,"v":178200},{"d":"1996-08-23","o":22,"h":22.38,"l":21.94,"c":22.31,"v":114400},{"d":"1996-08-26","o":22.19,"h":22.56,"l":22.19,"c":22.56,"v":235600},{"d":"1996-08-27","o":22.56,"h":22.62,"l":22.19,"c":22.62,"v":159800},{"d":"1996-08-28","o":22.5,"h":22.94,"l":22.5,"c":22.94,"v":154000},{"d":"1996-08-29","o":22.94,"h":23.25,"l":22.94,"c":23.25,"v":135800},{"d":"1996-08-30","o":23.19,"h":23.19,"l":22.81,"c":22.81,"v":148400},{"d":"1996-09-03","o":22.62,"h":22.62,"l":22.19,"c":22.19,"v":197400},{"d":"1996-09-04","o":22.31,"h":22.5,"l":22.25,"c":22.5,"v":183800},{"d":"1996-09-05","o":22.56,"h":22.62,"l":22.12,"c":22.19,"v":306600},{"d":"1996-09-06","o":22.12,"h":22.19,"l":21.31,"c":21.38,"v":815400},{"d":"1996-09-09","o":21.44,"h":21.44,"l":20.75,"c":20.75,"v":686800},{"d":"1996-09-10","o":20.81,"h":20.94,"l":20.5,"c":20.62,"v":1554600},{"d":"1996-09-11","o":20.62,"h":20.69,"l":20.38,"c":20.56,"v":1912400},{"d":"1996-09-12","o":20.62,"h":20.94,"l":20.62,"c":20.88,"v":663400},{"d":"1996-09-13","o":20.94,"h":21.56,"l":20.94,"c":21.56,"v":437400},{"d":"1996-09-16","o":21.81,"h":22,"l":21.75,"c":21.81,"v":332800},{"d":"1996-09-17","o":21.94,"h":22.25,"l":21.81,"c":21.81,"v":551000},{"d":"1996-09-18","o":21.69,"h":21.94,"l":21.5,"c":21.56,"v":182800},{"d":"1996-09-19","o":21.75,"h":22.19,"l":21.69,"c":22.12,"v":510200},{"d":"1996-09-20","o":22.19,"h":22.56,"l":22,"c":22.25,"v":507800},{"d":"1996-09-23","o":22.19,"h":22.62,"l":22.19,"c":22.62,"v":373200},{"d":"1996-09-24","o":22.56,"h":23.25,"l":22.44,"c":23.12,"v":1388200},{"d":"1996-09-25","o":23.06,"h":23.44,"l":23.06,"c":23.19,"v":572600},{"d":"1996-09-26","o":23.25,"h":23.44,"l":23.12,"c":23.19,"v":516200},{"d":"1996-09-27","o":23.19,"h":23.56,"l":23.12,"c":23.5,"v":229600},{"d":"1996-09-30","o":23.56,"h":23.56,"l":22.25,"c":22.25,"v":305800},{"d":"1996-10-01","o":22.31,"h":22.62,"l":22.31,"c":22.38,"v":429200},{"d":"1996-10-02","o":22.5,"h":22.62,"l":22.44,"c":22.5,"v":304400},{"d":"1996-10-03","o":22.5,"h":23.12,"l":22.5,"c":23.06,"v":272400},{"d":"1996-10-04","o":23,"h":23.06,"l":22.12,"c":22.62,"v":351200},{"d":"1996-10-07","o":22.69,"h":22.81,"l":22.44,"c":22.62,"v":141200},{"d":"1996-10-08","o":22.69,"h":23,"l":22.62,"c":22.75,"v":168800},{"d":"1996-10-09","o":22.88,"h":23.44,"l":22.31,"c":23.31,"v":634000},{"d":"1996-10-10","o":23.38,"h":23.81,"l":23.25,"c":23.25,"v":364400},{"d":"1996-10-11","o":23.38,"h":23.44,"l":23.31,"c":23.38,"v":140200},{"d":"1996-10-14","o":23.31,"h":23.31,"l":23,"c":23.06,"v":414400},{"d":"1996-10-15","o":23.19,"h":23.31,"l":23.06,"c":23.19,"v":319800},{"d":"1996-10-16","o":23.19,"h":23.25,"l":22.94,"c":23,"v":137600},{"d":"1996-10-17","o":23.19,"h":23.19,"l":22.81,"c":22.88,"v":155200},{"d":"1996-10-18","o":22.88,"h":23.12,"l":22.69,"c":22.69,"v":140200},{"d":"1996-10-21","o":22.69,"h":22.69,"l":21.94,"c":21.94,"v":191800},{"d":"1996-10-22","o":22.06,"h":23.19,"l":21.5,"c":22.88,"v":584000},{"d":"1996-10-23","o":23.19,"h":24.12,"l":22.81,"c":24,"v":652000},{"d":"1996-10-24","o":23.69,"h":24.12,"l":23.5,"c":23.94,"v":419200},{"d":"1996-10-25","o":23.88,"h":24,"l":23.88,"c":23.94,"v":168600},{"d":"1996-10-28","o":23.5,"h":23.81,"l":23.44,"c":23.69,"v":258200},{"d":"1996-10-29","o":23.56,"h":23.56,"l":23.25,"c":23.5,"v":161000},{"d":"1996-10-30","o":23.44,"h":23.69,"l":23.38,"c":23.5,"v":152800},{"d":"1996-10-31","o":23.5,"h":23.94,"l":23.5,"c":23.81,"v":194400},{"d":"1996-11-01","o":23.81,"h":24.12,"l":23.81,"c":24.06,"v":337200},{"d":"1996-11-04","o":24.06,"h":24.81,"l":24.06,"c":24.81,"v":285400},{"d":"1996-11-05","o":24.81,"h":25.69,"l":24.81,"c":25.5,"v":559200},{"d":"1996-11-06","o":25.5,"h":25.62,"l":25.44,"c":25.44,"v":314400},{"d":"1996-11-07","o":25.5,"h":26.38,"l":25.5,"c":26.25,"v":276600},{"d":"1996-11-08","o":26.38,"h":26.81,"l":26.31,"c":26.56,"v":386000},{"d":"1996-11-11","o":26.5,"h":27.12,"l":26.31,"c":26.88,"v":163800},{"d":"1996-11-12","o":26.69,"h":26.88,"l":26.06,"c":26.12,"v":373800},{"d":"1996-11-13","o":26.12,"h":26.62,"l":25.94,"c":26.5,"v":182600},{"d":"1996-11-14","o":26.44,"h":26.81,"l":26.31,"c":26.56,"v":159800},{"d":"1996-11-15","o":26.44,"h":26.75,"l":26.25,"c":26.38,"v":154200},{"d":"1996-11-18","o":26.5,"h":26.56,"l":26.31,"c":26.5,"v":100000},{"d":"1996-11-19","o":26.5,"h":26.5,"l":26.06,"c":26.19,"v":118000},{"d":"1996-11-20","o":26.06,"h":26.44,"l":25.94,"c":26.31,"v":181000},{"d":"1996-11-21","o":26.31,"h":26.38,"l":26,"c":26.31,"v":118200},{"d":"1996-11-22","o":26.31,"h":27.38,"l":26.31,"c":27.38,"v":267800},{"d":"1996-11-25","o":27.12,"h":27.31,"l":26.88,"c":27.31,"v":153400},{"d":"1996-11-26","o":27.19,"h":27.19,"l":26.44,"c":26.75,"v":373200},{"d":"1996-11-27","o":26.88,"h":26.88,"l":26.56,"c":26.88,"v":90800},{"d":"1996-11-29","o":26.88,"h":26.94,"l":26.69,"c":26.88,"v":48200},{"d":"1996-12-02","o":26.94,"h":27.38,"l":26.75,"c":27.25,"v":238000},{"d":"1996-12-03","o":27.44,"h":27.69,"l":27.31,"c":27.5,"v":279200},{"d":"1996-12-04","o":27.38,"h":27.38,"l":26.44,"c":26.81,"v":180200},{"d":"1996-12-05","o":26.75,"h":26.88,"l":26,"c":26.56,"v":287200},{"d":"1996-12-06","o":26,"h":26.38,"l":25.69,"c":26.31,"v":319200},{"d":"1996-12-09","o":26.31,"h":26.62,"l":25.62,"c":26.56,"v":488400},{"d":"1996-12-10","o":26.56,"h":27.19,"l":26.44,"c":27,"v":305400},{"d":"1996-12-11","o":26.94,"h":26.94,"l":26.19,"c":26.5,"v":162800},{"d":"1996-12-12","o":26.38,"h":26.62,"l":26.25,"c":26.31,"v":92000},{"d":"1996-12-13","o":26.31,"h":26.5,"l":25.88,"c":26.06,"v":134600},{"d":"1996-12-16","o":26.12,"h":26.12,"l":25.69,"c":25.69,"v":128600},{"d":"1996-12-17","o":25.75,"h":25.81,"l":24.69,"c":24.88,"v":433400},{"d":"1996-12-18","o":25,"h":25.44,"l":24.81,"c":25.25,"v":457000},{"d":"1996-12-19","o":25.31,"h":26.06,"l":25.25,"c":25.88,"v":275600},{"d":"1996-12-20","o":26.12,"h":26.5,"l":25.75,"c":26.25,"v":243000},{"d":"1996-12-23","o":26.19,"h":26.25,"l":25.5,"c":25.88,"v":354600},{"d":"1996-12-24","o":25.88,"h":26,"l":25.81,"c":26,"v":173400},{"d":"1996-12-26","o":26.12,"h":26.5,"l":26.12,"c":26.5,"v":255200},{"d":"1996-12-27","o":26.5,"h":26.5,"l":26.31,"c":26.5,"v":165200},{"d":"1996-12-30","o":26.5,"h":26.81,"l":26.38,"c":26.69,"v":222800},{"d":"1996-12-31","o":26.81,"h":27.12,"l":26.62,"c":26.75,"v":208800},{"d":"1997-01-02","o":26.69,"h":26.69,"l":25.88,"c":26.25,"v":499200},{"d":"1997-01-03","o":26.38,"h":26.75,"l":26.25,"c":26.62,"v":403000},{"d":"1997-01-06","o":26.62,"h":27.5,"l":26.62,"c":27.44,"v":613800},{"d":"1997-01-07","o":27.44,"h":28.31,"l":27.31,"c":27.56,"v":421600},{"d":"1997-01-08","o":27.62,"h":28.19,"l":27.62,"c":27.94,"v":418000},{"d":"1997-01-09","o":27.88,"h":27.88,"l":26.69,"c":27.06,"v":1415800},{"d":"1997-01-10","o":27,"h":27.06,"l":26.56,"c":27,"v":704000},{"d":"1997-01-13","o":27.06,"h":27.12,"l":27,"c":27,"v":409600},{"d":"1997-01-14","o":27.12,"h":27.31,"l":27,"c":27.19,"v":648400},{"d":"1997-01-15","o":27.19,"h":27.88,"l":27.19,"c":27.5,"v":271200},{"d":"1997-01-16","o":27.62,"h":27.69,"l":27.44,"c":27.56,"v":300800},{"d":"1997-01-17","o":27.56,"h":28,"l":27.56,"c":27.88,"v":225600},{"d":"1997-01-20","o":27.94,"h":27.94,"l":27.69,"c":27.75,"v":208000},{"d":"1997-01-21","o":27.75,"h":27.75,"l":27.62,"c":27.69,"v":359200},{"d":"1997-01-22","o":27.69,"h":27.75,"l":27.62,"c":27.75,"v":186000},{"d":"1997-01-23","o":27.75,"h":28.25,"l":27.75,"c":27.81,"v":548600},{"d":"1997-01-24","o":27.81,"h":27.81,"l":27.62,"c":27.62,"v":301400},{"d":"1997-01-27","o":27.62,"h":27.62,"l":27.44,"c":27.56,"v":416600},{"d":"1997-01-28","o":27.56,"h":27.94,"l":27.56,"c":27.62,"v":270600},{"d":"1997-01-29","o":27.62,"h":27.88,"l":27.5,"c":27.56,"v":377000},{"d":"1997-01-30","o":27.5,"h":27.88,"l":27.5,"c":27.69,"v":324200},{"d":"1997-01-31","o":27.62,"h":28.06,"l":27.62,"c":28.06,"v":324600},{"d":"1997-02-03","o":28.06,"h":28.88,"l":28.06,"c":28.31,"v":344200},{"d":"1997-02-04","o":28.31,"h":28.44,"l":28.25,"c":28.31,"v":256400},{"d":"1997-02-05","o":28.31,"h":28.69,"l":28.31,"c":28.44,"v":227000},{"d":"1997-02-06","o":28.31,"h":28.38,"l":28.19,"c":28.25,"v":574200},{"d":"1997-02-07","o":28.25,"h":28.5,"l":28.25,"c":28.44,"v":242400},{"d":"1997-02-10","o":28.5,"h":28.5,"l":28.06,"c":28.06,"v":235600},{"d":"1997-02-11","o":27.88,"h":27.94,"l":27.31,"c":27.44,"v":307800},{"d":"1997-02-12","o":27.56,"h":28.25,"l":27.44,"c":28,"v":274000},{"d":"1997-02-13","o":28.12,"h":28.69,"l":28.06,"c":28.25,"v":359400},{"d":"1997-02-14","o":28.12,"h":28.38,"l":28.06,"c":28.06,"v":127400},{"d":"1997-02-18","o":28.06,"h":29,"l":27.81,"c":29,"v":183000},{"d":"1997-02-19","o":28.88,"h":29.25,"l":28.5,"c":28.88,"v":364800},{"d":"1997-02-20","o":28.81,"h":29.38,"l":28.75,"c":28.81,"v":449600},{"d":"1997-02-21","o":28.75,"h":29.12,"l":28.75,"c":28.94,"v":246200},{"d":"1997-02-24","o":28.94,"h":28.94,"l":28.75,"c":28.94,"v":194600},{"d":"1997-02-25","o":28.88,"h":29.06,"l":28.69,"c":29.06,"v":180200},{"d":"1997-02-26","o":28.94,"h":29.06,"l":28.56,"c":28.62,"v":200600},{"d":"1997-02-27","o":28.75,"h":28.75,"l":28.19,"c":28.56,"v":204600},{"d":"1997-02-28","o":28.69,"h":28.75,"l":28.06,"c":28.06,"v":160600},{"d":"1997-03-03","o":28,"h":28.12,"l":27.75,"c":27.94,"v":169400},{"d":"1997-03-04","o":28,"h":28.88,"l":27.88,"c":28.75,"v":365400},{"d":"1997-03-05","o":29,"h":29,"l":28.56,"c":28.75,"v":185200},{"d":"1997-03-06","o":29,"h":29.19,"l":28.88,"c":29,"v":690200},{"d":"1997-03-07","o":28.88,"h":29.12,"l":28.75,"c":28.88,"v":692400},{"d":"1997-03-10","o":28.81,"h":29.19,"l":28.81,"c":29.06,"v":279200},{"d":"1997-03-11","o":29.06,"h":29.44,"l":29,"c":29.19,"v":558000},{"d":"1997-03-12","o":29.31,"h":29.88,"l":29.06,"c":29.25,"v":390200},{"d":"1997-03-13","o":29.25,"h":29.44,"l":29.19,"c":29.25,"v":361400},{"d":"1997-03-14","o":29.12,"h":29.25,"l":28.94,"c":29,"v":211800},{"d":"1997-03-17","o":28.88,"h":28.88,"l":28,"c":28.56,"v":437000},{"d":"1997-03-18","o":28.5,"h":28.5,"l":28.06,"c":28.19,"v":969000},{"d":"1997-03-19","o":28.12,"h":28.19,"l":26.94,"c":27.25,"v":651400},{"d":"1997-03-20","o":27.25,"h":27.69,"l":27.19,"c":27.56,"v":724600},{"d":"1997-03-21","o":28,"h":28.56,"l":27.94,"c":28.31,"v":292400},{"d":"1997-03-24","o":28.31,"h":28.31,"l":27.88,"c":27.94,"v":728400},{"d":"1997-03-25","o":28,"h":28.12,"l":27.88,"c":28.06,"v":710800},{"d":"1997-03-26","o":28.31,"h":28.44,"l":28.25,"c":28.31,"v":264200},{"d":"1997-03-27","o":28.44,"h":28.44,"l":28.06,"c":28.06,"v":337400},{"d":"1997-03-31","o":28.12,"h":28.31,"l":27.94,"c":28.19,"v":907000},{"d":"1997-04-01","o":28.12,"h":28.12,"l":27.62,"c":27.62,"v":310200},{"d":"1997-04-02","o":27.62,"h":27.75,"l":27.56,"c":27.62,"v":128800},{"d":"1997-04-03","o":27.5,"h":27.62,"l":27.25,"c":27.56,"v":225200},{"d":"1997-04-04","o":27.38,"h":27.81,"l":27.19,"c":27.62,"v":490000},{"d":"1997-04-07","o":27.62,"h":28.38,"l":27.62,"c":28.06,"v":454600},{"d":"1997-04-08","o":28.12,"h":28.44,"l":27.88,"c":28.12,"v":291400},{"d":"1997-04-09","o":28.12,"h":28.44,"l":28,"c":28,"v":110800},{"d":"1997-04-10","o":27.94,"h":27.94,"l":27.62,"c":27.69,"v":365400},{"d":"1997-04-11","o":27.62,"h":27.69,"l":27.19,"c":27.25,"v":324800},{"d":"1997-04-14","o":27.25,"h":27.25,"l":26.56,"c":26.56,"v":385200},{"d":"1997-04-15","o":26.69,"h":27.38,"l":26.69,"c":27.19,"v":134400},{"d":"1997-04-16","o":27,"h":27.31,"l":26.69,"c":27.19,"v":175000},{"d":"1997-04-17","o":27.19,"h":27.31,"l":26.94,"c":27.06,"v":164000},{"d":"1997-04-18","o":27.19,"h":27.19,"l":26.94,"c":27.06,"v":106600},{"d":"1997-04-21","o":26.94,"h":26.94,"l":26.25,"c":26.44,"v":117200},{"d":"1997-04-22","o":26.5,"h":26.56,"l":25.75,"c":26.19,"v":326400},{"d":"1997-04-23","o":26.19,"h":26.94,"l":26.12,"c":26.88,"v":665600},{"d":"1997-04-24","o":26.94,"h":27.25,"l":26.62,"c":27.06,"v":322000},{"d":"1997-04-25","o":27.19,"h":27.19,"l":26.44,"c":26.56,"v":523400},{"d":"1997-04-28","o":26.56,"h":27.25,"l":26.56,"c":27.19,"v":270800},{"d":"1997-04-29","o":27.19,"h":27.5,"l":27.06,"c":27.38,"v":257000},{"d":"1997-04-30","o":27.5,"h":27.81,"l":27.38,"c":27.81,"v":266800},{"d":"1997-05-01","o":27.94,"h":28.5,"l":27.88,"c":28.12,"v":564800},{"d":"1997-05-02","o":28.25,"h":29.12,"l":28.12,"c":29.06,"v":122600},{"d":"1997-05-05","o":28.94,"h":29.25,"l":28.81,"c":29.12,"v":277800},{"d":"1997-05-06","o":29.06,"h":29.31,"l":28.19,"c":28.31,"v":214200},{"d":"1997-05-07","o":28.31,"h":28.88,"l":28.31,"c":28.62,"v":246600},{"d":"1997-05-08","o":28.75,"h":28.75,"l":28.44,"c":28.5,"v":157000},{"d":"1997-05-09","o":28.5,"h":28.56,"l":28.06,"c":28.06,"v":213400},{"d":"1997-05-12","o":28,"h":28.19,"l":27.94,"c":28.06,"v":314800},{"d":"1997-05-13","o":28.19,"h":28.19,"l":27.88,"c":27.94,"v":117800},{"d":"1997-05-14","o":28.06,"h":28.12,"l":27.81,"c":27.81,"v":235600},{"d":"1997-05-15","o":27.88,"h":27.88,"l":27.69,"c":27.81,"v":243800},{"d":"1997-05-16","o":27.81,"h":27.81,"l":27.25,"c":27.38,"v":90400},{"d":"1997-05-19","o":27.44,"h":27.56,"l":27.06,"c":27.06,"v":212800},{"d":"1997-05-20","o":27,"h":27.31,"l":26.75,"c":27.25,"v":328200},{"d":"1997-05-21","o":27.38,"h":27.75,"l":27.38,"c":27.75,"v":360000},{"d":"1997-05-22","o":27.69,"h":28.06,"l":27.62,"c":27.81,"v":327000},{"d":"1997-05-23","o":27.88,"h":27.88,"l":27.75,"c":27.88,"v":126400},{"d":"1997-05-27","o":27.88,"h":28.69,"l":27.81,"c":28.19,"v":267600},{"d":"1997-05-28","o":28.31,"h":28.88,"l":28.31,"c":28.75,"v":330800},{"d":"1997-05-29","o":28.88,"h":28.94,"l":28.31,"c":28.38,"v":173800},{"d":"1997-05-30","o":27.81,"h":28.62,"l":27.62,"c":28.56,"v":315600},{"d":"1997-06-02","o":28.56,"h":28.62,"l":28.38,"c":28.5,"v":151400},{"d":"1997-06-03","o":28.38,"h":28.5,"l":28.25,"c":28.31,"v":322000},{"d":"1997-06-04","o":28.06,"h":28.25,"l":27.75,"c":27.75,"v":222600},{"d":"1997-06-05","o":27.88,"h":28.31,"l":27.88,"c":27.94,"v":183200},{"d":"1997-06-06","o":28.06,"h":28.38,"l":28.06,"c":28.31,"v":79200},{"d":"1997-06-09","o":28.31,"h":28.38,"l":28.12,"c":28.25,"v":146200},{"d":"1997-06-10","o":28.5,"h":28.75,"l":27.94,"c":28,"v":283200},{"d":"1997-06-11","o":28,"h":28.44,"l":28,"c":28.44,"v":131400},{"d":"1997-06-12","o":28.5,"h":28.5,"l":28.25,"c":28.31,"v":150400},{"d":"1997-06-13","o":28.31,"h":28.44,"l":28.19,"c":28.44,"v":279200},{"d":"1997-06-16","o":28.44,"h":28.75,"l":28.31,"c":28.69,"v":183600},{"d":"1997-06-17","o":28.81,"h":29.44,"l":28.75,"c":29.38,"v":198800},{"d":"1997-06-18","o":29.25,"h":29.25,"l":28.75,"c":28.75,"v":147600},{"d":"1997-06-19","o":28.75,"h":28.94,"l":28.75,"c":28.75,"v":113000},{"d":"1997-06-20","o":28.69,"h":28.88,"l":28.62,"c":28.75,"v":145400},{"d":"1997-06-23","o":28.62,"h":29.12,"l":28.5,"c":28.5,"v":154800},{"d":"1997-06-24","o":28.56,"h":28.81,"l":28.56,"c":28.69,"v":199200},{"d":"1997-06-25","o":28,"h":28,"l":26.5,"c":26.69,"v":1430400},{"d":"1997-06-26","o":26.75,"h":26.81,"l":26,"c":26.5,"v":602400},{"d":"1997-06-27","o":26.5,"h":26.66,"l":26.5,"c":26.56,"v":286200},{"d":"1997-06-30","o":26.56,"h":26.75,"l":26.31,"c":26.56,"v":408000},{"d":"1997-07-01","o":26.56,"h":26.88,"l":26.56,"c":26.84,"v":258800},{"d":"1997-07-02","o":26.78,"h":27.53,"l":26.78,"c":27.5,"v":365600},{"d":"1997-07-03","o":27.5,"h":28,"l":27.5,"c":27.97,"v":344000},{"d":"1997-07-07","o":27.94,"h":28.5,"l":27.78,"c":28.31,"v":217000},{"d":"1997-07-08","o":28.25,"h":28.34,"l":28.19,"c":28.34,"v":268600},{"d":"1997-07-09","o":28.31,"h":28.62,"l":28.31,"c":28.47,"v":196600},{"d":"1997-07-10","o":28.44,"h":28.78,"l":28.41,"c":28.69,"v":233600},{"d":"1997-07-11","o":28.62,"h":28.84,"l":28.62,"c":28.75,"v":328000},{"d":"1997-07-14","o":28.81,"h":29.12,"l":28.81,"c":28.84,"v":1204000},{"d":"1997-07-15","o":28.81,"h":29.25,"l":28.81,"c":29.22,"v":174600},{"d":"1997-07-16","o":29.28,"h":29.5,"l":29.03,"c":29.09,"v":181000},{"d":"1997-07-17","o":29.03,"h":29.25,"l":28.81,"c":28.94,"v":142600},{"d":"1997-07-18","o":29.06,"h":29.06,"l":28.5,"c":29,"v":134000},{"d":"1997-07-21","o":28.94,"h":28.94,"l":28.16,"c":28.19,"v":162800},{"d":"1997-07-22","o":27.81,"h":28.69,"l":27.5,"c":28.62,"v":250200},{"d":"1997-07-23","o":28.62,"h":28.88,"l":28.28,"c":28.41,"v":159400},{"d":"1997-07-24","o":28.41,"h":28.47,"l":27.5,"c":27.5,"v":496200},{"d":"1997-07-25","o":27.56,"h":27.91,"l":27.56,"c":27.78,"v":507200},{"d":"1997-07-28","o":27.81,"h":28.25,"l":27.81,"c":27.91,"v":129600},{"d":"1997-07-29","o":27.91,"h":27.97,"l":27.88,"c":27.88,"v":225000},{"d":"1997-07-30","o":28,"h":28.62,"l":28,"c":28.5,"v":225800},{"d":"1997-07-31","o":28.44,"h":29.28,"l":28.44,"c":29,"v":313000},{"d":"1997-08-01","o":29.03,"h":29.44,"l":29.03,"c":29.41,"v":494800},{"d":"1997-08-04","o":29.62,"h":30.81,"l":29.62,"c":30.22,"v":454200},{"d":"1997-08-05","o":30.75,"h":31,"l":30.66,"c":30.72,"v":408800},{"d":"1997-08-06","o":30.72,"h":31.38,"l":30.72,"c":31.06,"v":481400},{"d":"1997-08-07","o":31.06,"h":31.12,"l":30.72,"c":30.72,"v":318000},{"d":"1997-08-08","o":30.56,"h":30.59,"l":30.25,"c":30.28,"v":182200},{"d":"1997-08-11","o":30.28,"h":30.38,"l":30.19,"c":30.28,"v":173600},{"d":"1997-08-12","o":30.28,"h":30.88,"l":30.28,"c":30.28,"v":267200},{"d":"1997-08-13","o":30.25,"h":30.31,"l":30.16,"c":30.19,"v":144400},{"d":"1997-08-14","o":30.25,"h":30.38,"l":30.09,"c":30.22,"v":130200},{"d":"1997-08-15","o":30.22,"h":30.66,"l":30.19,"c":30.59,"v":209800},{"d":"1997-08-18","o":30.56,"h":30.78,"l":30.47,"c":30.66,"v":206200},{"d":"1997-08-19","o":30.69,"h":31.19,"l":30.69,"c":31.06,"v":199600},{"d":"1997-08-20","o":31.12,"h":32.06,"l":31.09,"c":31.62,"v":142000},{"d":"1997-08-21","o":31.5,"h":31.59,"l":30.88,"c":30.91,"v":164600},{"d":"1997-08-22","o":30.44,"h":30.59,"l":30.25,"c":30.59,"v":163200},{"d":"1997-08-25","o":30.69,"h":31.12,"l":30.56,"c":30.88,"v":103800},{"d":"1997-08-26","o":30.88,"h":31.12,"l":30.62,"c":30.66,"v":119200},{"d":"1997-08-27","o":30.59,"h":30.75,"l":30.53,"c":30.69,"v":86600},{"d":"1997-08-28","o":30.56,"h":30.75,"l":30.44,"c":30.66,"v":176200},{"d":"1997-08-29","o":30.62,"h":30.75,"l":30.53,"c":30.72,"v":64600},{"d":"1997-09-02","o":30.69,"h":31.09,"l":30.56,"c":31,"v":75600},{"d":"1997-09-03","o":30.94,"h":31.41,"l":30.91,"c":31.25,"v":151600},{"d":"1997-09-04","o":31.12,"h":31.25,"l":30.84,"c":30.84,"v":527200},{"d":"1997-09-05","o":30.88,"h":30.88,"l":30.38,"c":30.38,"v":427000},{"d":"1997-09-08","o":30.41,"h":30.62,"l":30.41,"c":30.5,"v":321200},{"d":"1997-09-09","o":30.47,"h":30.5,"l":30,"c":30,"v":173800},{"d":"1997-09-10","o":29.97,"h":30.16,"l":29.78,"c":29.81,"v":262400},{"d":"1997-09-11","o":29.75,"h":31.72,"l":29.44,"c":30.84,"v":799800},{"d":"1997-09-12","o":31.12,"h":31.12,"l":30.31,"c":30.5,"v":468800},{"d":"1997-09-15","o":30.5,"h":30.5,"l":30,"c":30,"v":155600},{"d":"1997-09-16","o":30.25,"h":30.28,"l":30.22,"c":30.25,"v":157600},{"d":"1997-09-17","o":30.31,"h":30.31,"l":29.75,"c":29.81,"v":241200},{"d":"1997-09-18","o":29.88,"h":30,"l":29.88,"c":30,"v":355000},{"d":"1997-09-19","o":30,"h":30.12,"l":29.84,"c":30.12,"v":200400},{"d":"1997-09-22","o":30.12,"h":30.28,"l":30.06,"c":30.09,"v":488800},{"d":"1997-09-23","o":30.12,"h":30.12,"l":29.5,"c":29.59,"v":268400},{"d":"1997-09-24","o":29.56,"h":29.62,"l":29.25,"c":29.25,"v":225400},{"d":"1997-09-25","o":29,"h":29.25,"l":28.75,"c":29.03,"v":199600},{"d":"1997-09-26","o":29.09,"h":29.56,"l":29,"c":29.09,"v":244400},{"d":"1997-09-29","o":29,"h":29.47,"l":29,"c":29.31,"v":266000},{"d":"1997-09-30","o":29.25,"h":29.25,"l":29,"c":29,"v":117400},{"d":"1997-10-01","o":29.12,"h":29.25,"l":28.75,"c":28.84,"v":164600},{"d":"1997-10-02","o":28.81,"h":28.81,"l":28.62,"c":28.69,"v":286200},{"d":"1997-10-03","o":28.81,"h":29.16,"l":28.81,"c":28.97,"v":1282200},{"d":"1997-10-06","o":29.03,"h":29.56,"l":29,"c":29.41,"v":262200},{"d":"1997-10-07","o":29.41,"h":29.97,"l":29.41,"c":29.81,"v":242000},{"d":"1997-10-08","o":29.56,"h":29.62,"l":29.44,"c":29.44,"v":105200},{"d":"1997-10-09","o":29.69,"h":29.94,"l":29.66,"c":29.88,"v":407600},{"d":"1997-10-10","o":29.94,"h":29.94,"l":29.56,"c":29.59,"v":243000},{"d":"1997-10-13","o":29.59,"h":30.22,"l":29.59,"c":30.09,"v":153600},{"d":"1997-10-14","o":30.03,"h":30.31,"l":29.5,"c":29.72,"v":196200},{"d":"1997-10-15","o":29.59,"h":29.75,"l":29.06,"c":29.22,"v":254000},{"d":"1997-10-16","o":29.62,"h":29.75,"l":28.56,"c":28.56,"v":122400},{"d":"1997-10-17","o":28.56,"h":28.56,"l":27.12,"c":27.5,"v":152600},{"d":"1997-10-20","o":27.75,"h":29.12,"l":27.75,"c":29.12,"v":272600},{"d":"1997-10-21","o":30.38,"h":30.56,"l":29.88,"c":30.25,"v":418800},{"d":"1997-10-22","o":31.75,"h":32.44,"l":31.62,"c":31.62,"v":488400},{"d":"1997-10-23","o":30.62,"h":31,"l":30.06,"c":30.19,"v":257000},{"d":"1997-10-24","o":30.44,"h":31.12,"l":29.25,"c":29.25,"v":144000},{"d":"1997-10-27","o":29.12,"h":29.19,"l":27.06,"c":27.06,"v":187500},{"d":"1997-10-28","o":25.25,"h":29.56,"l":25.12,"c":29.5,"v":423000},{"d":"1997-10-29","o":29.38,"h":30,"l":29.25,"c":29.81,"v":188200},{"d":"1997-10-30","o":29.44,"h":29.75,"l":28,"c":28,"v":230400},{"d":"1997-10-31","o":28.62,"h":28.75,"l":28.31,"c":28.38,"v":210300},{"d":"1997-11-03","o":28.62,"h":29.5,"l":28.62,"c":29.12,"v":105200},{"d":"1997-11-04","o":29.12,"h":29.25,"l":28.88,"c":29.25,"v":101400},{"d":"1997-11-05","o":29.38,"h":30.5,"l":29.38,"c":30,"v":84000},{"d":"1997-11-06","o":29.75,"h":29.88,"l":29.62,"c":29.81,"v":114500},{"d":"1997-11-07","o":29.62,"h":29.94,"l":29,"c":29.06,"v":153800},{"d":"1997-11-10","o":29,"h":29.38,"l":28.75,"c":28.75,"v":168400},{"d":"1997-11-11","o":28.94,"h":29,"l":28.5,"c":28.56,"v":89000},{"d":"1997-11-12","o":28.31,"h":28.38,"l":27.19,"c":27.19,"v":177500},{"d":"1997-11-13","o":27.38,"h":28.19,"l":27.25,"c":27.25,"v":163700},{"d":"1997-11-14","o":27.56,"h":28.88,"l":27.56,"c":28.38,"v":268300},{"d":"1997-11-17","o":28.38,"h":29.38,"l":28.38,"c":29.12,"v":71100},{"d":"1997-11-18","o":29.12,"h":29.94,"l":29.12,"c":29.56,"v":133100},{"d":"1997-11-19","o":29.56,"h":30.25,"l":29.44,"c":29.44,"v":264600},{"d":"1997-11-20","o":29.62,"h":30.31,"l":29.5,"c":29.5,"v":247400},{"d":"1997-11-21","o":29.5,"h":30.12,"l":29.5,"c":29.81,"v":293500},{"d":"1997-11-24","o":30,"h":30.19,"l":29.88,"c":30,"v":217600},{"d":"1997-11-25","o":30,"h":30.25,"l":30,"c":30.19,"v":322100},{"d":"1997-11-26","o":30.19,"h":30.88,"l":30.06,"c":30.69,"v":180500},{"d":"1997-11-28","o":30.62,"h":30.75,"l":30.62,"c":30.62,"v":137800},{"d":"1997-12-01","o":30.69,"h":32,"l":30.69,"c":31.75,"v":417600},{"d":"1997-12-02","o":32,"h":33.19,"l":31.81,"c":33.12,"v":332600},{"d":"1997-12-03","o":33.12,"h":34.75,"l":33.06,"c":34,"v":478800},{"d":"1997-12-04","o":34,"h":34.31,"l":33.81,"c":34,"v":265400},{"d":"1997-12-05","o":34.06,"h":34.94,"l":33.94,"c":34.94,"v":284400},{"d":"1997-12-08","o":34.88,"h":36,"l":34.75,"c":35.56,"v":197900},{"d":"1997-12-09","o":35,"h":35.81,"l":35,"c":35.5,"v":496400},{"d":"1997-12-10","o":35.25,"h":35.5,"l":34.56,"c":34.81,"v":389800},{"d":"1997-12-11","o":34.12,"h":34.19,"l":32.25,"c":32.5,"v":613600},{"d":"1997-12-12","o":32.75,"h":33.25,"l":32.75,"c":32.94,"v":133000},{"d":"1997-12-15","o":32.88,"h":33.5,"l":32,"c":32.25,"v":631000},{"d":"1997-12-16","o":32.38,"h":33.56,"l":32.38,"c":33.56,"v":340500},{"d":"1997-12-17","o":33.25,"h":33.38,"l":32.62,"c":32.75,"v":431700},{"d":"1997-12-18","o":32.88,"h":33,"l":31.88,"c":32.25,"v":278800},{"d":"1997-12-19","o":31.5,"h":32.19,"l":30.88,"c":32.19,"v":260700},{"d":"1997-12-22","o":32.06,"h":33,"l":32,"c":32.81,"v":512700},{"d":"1997-12-23","o":32.75,"h":33.06,"l":32.5,"c":32.5,"v":207800},{"d":"1997-12-24","o":32.5,"h":32.69,"l":32.38,"c":32.5,"v":100300},{"d":"1997-12-26","o":32.5,"h":32.5,"l":32,"c":32.19,"v":44900},{"d":"1997-12-29","o":31.94,"h":32.75,"l":31.94,"c":32.44,"v":95000},{"d":"1997-12-30","o":32.5,"h":32.62,"l":32,"c":32.44,"v":121300},{"d":"1997-12-31","o":32.56,"h":32.94,"l":32.44,"c":32.44,"v":144100},{"d":"1998-01-02","o":32.5,"h":32.62,"l":32.25,"c":32.38,"v":117900},{"d":"1998-01-05","o":32.5,"h":32.88,"l":32,"c":32.19,"v":361100},{"d":"1998-01-06","o":32.19,"h":32.19,"l":31.25,"c":31.31,"v":286700},{"d":"1998-01-07","o":31.31,"h":31.69,"l":31,"c":31.5,"v":249800},{"d":"1998-01-08","o":31.38,"h":31.69,"l":31.06,"c":31.12,"v":205300},{"d":"1998-01-09","o":31,"h":31,"l":29.06,"c":29.12,"v":246500},{"d":"1998-01-12","o":28.12,"h":29.56,"l":28,"c":29.25,"v":237800},{"d":"1998-01-13","o":29.5,"h":30,"l":29.38,"c":29.56,"v":196700},{"d":"1998-01-14","o":29.81,"h":29.81,"l":29.31,"c":29.44,"v":154800},{"d":"1998-01-15","o":29.56,"h":29.81,"l":29.38,"c":29.62,"v":482000},{"d":"1998-01-16","o":29.75,"h":30.5,"l":29.75,"c":30,"v":324800},{"d":"1998-01-20","o":30.25,"h":31.38,"l":30.25,"c":31.38,"v":245700},{"d":"1998-01-21","o":31.38,"h":31.38,"l":30.94,"c":31.12,"v":171500},{"d":"1998-01-22","o":30.88,"h":30.88,"l":30.25,"c":30.25,"v":503100},{"d":"1998-01-23","o":30.5,"h":31.56,"l":30.44,"c":31.19,"v":179200},{"d":"1998-01-26","o":30.94,"h":30.94,"l":30.5,"c":30.62,"v":92500},{"d":"1998-01-27","o":30.56,"h":31,"l":30.5,"c":31,"v":156700},{"d":"1998-01-28","o":31,"h":32,"l":31,"c":31.88,"v":121900},{"d":"1998-01-29","o":31.69,"h":32.5,"l":31.56,"c":32.19,"v":285500},{"d":"1998-01-30","o":32.19,"h":32.69,"l":32.19,"c":32.38,"v":99700},{"d":"1998-02-02","o":32.38,"h":33.25,"l":32.38,"c":32.88,"v":80400},{"d":"1998-02-03","o":32.88,"h":33.38,"l":32.88,"c":33.19,"v":94600},{"d":"1998-02-04","o":33.12,"h":34.12,"l":33,"c":34.12,"v":97600},{"d":"1998-02-05","o":34.12,"h":34.94,"l":34.12,"c":34.25,"v":171600},{"d":"1998-02-06","o":34,"h":34.5,"l":33.81,"c":34.31,"v":90000},{"d":"1998-02-09","o":34.31,"h":34.75,"l":33.69,"c":33.81,"v":87700},{"d":"1998-02-10","o":34,"h":34.69,"l":33.88,"c":34.38,"v":75600},{"d":"1998-02-11","o":34.25,"h":34.5,"l":33.56,"c":33.56,"v":97300},{"d":"1998-02-12","o":33.56,"h":33.94,"l":33.31,"c":33.88,"v":49400},{"d":"1998-02-13","o":33.94,"h":34.38,"l":33.69,"c":33.81,"v":87700},{"d":"1998-02-17","o":33.75,"h":34.12,"l":33.56,"c":33.69,"v":248600},{"d":"1998-02-18","o":33.56,"h":33.94,"l":33.56,"c":33.81,"v":74200},{"d":"1998-02-19","o":33.62,"h":33.88,"l":33.5,"c":33.56,"v":82600},{"d":"1998-02-20","o":33.69,"h":33.69,"l":32.88,"c":33.19,"v":80200},{"d":"1998-02-23","o":33.19,"h":33.75,"l":33.12,"c":33.5,"v":43400},{"d":"1998-02-24","o":33.25,"h":33.25,"l":32.06,"c":32.62,"v":102800},{"d":"1998-02-25","o":32.81,"h":33.75,"l":32.81,"c":33.75,"v":150700},{"d":"1998-02-26","o":33.62,"h":34.06,"l":33.5,"c":33.81,"v":363100},{"d":"1998-02-27","o":33.75,"h":33.88,"l":33.25,"c":33.31,"v":228900},{"d":"1998-03-02","o":33.5,"h":34.88,"l":33.25,"c":34.19,"v":263200},{"d":"1998-03-03","o":34,"h":34.44,"l":33.69,"c":33.75,"v":98700},{"d":"1998-03-04","o":33.62,"h":34.88,"l":33.19,"c":34.5,"v":238600},{"d":"1998-03-05","o":33.75,"h":34.12,"l":33.25,"c":33.94,"v":337900},{"d":"1998-03-06","o":34.12,"h":35.25,"l":34.12,"c":34.38,"v":243700},{"d":"1998-03-09","o":34.38,"h":36.25,"l":34.19,"c":35.69,"v":446200},{"d":"1998-03-10","o":35.25,"h":35.31,"l":33.75,"c":33.94,"v":1290000},{"d":"1998-03-11","o":33.69,"h":34.94,"l":33.5,"c":34.69,"v":323900},{"d":"1998-03-12","o":34.75,"h":34.75,"l":33.81,"c":34,"v":419000},{"d":"1998-03-13","o":34,"h":34.38,"l":33.81,"c":34.25,"v":308800},{"d":"1998-03-16","o":34.38,"h":34.38,"l":33.88,"c":34,"v":91400},{"d":"1998-03-17","o":34,"h":34.06,"l":33.75,"c":33.75,"v":229900},{"d":"1998-03-18","o":31,"h":31,"l":29.62,"c":30.75,"v":1029800},{"d":"1998-03-19","o":30.62,"h":31.12,"l":28.62,"c":29.44,"v":802900},{"d":"1998-03-20","o":29.62,"h":29.62,"l":27.62,"c":28,"v":1048600},{"d":"1998-03-23","o":27.5,"h":27.75,"l":27,"c":27.62,"v":408500},{"d":"1998-03-24","o":27.56,"h":27.69,"l":27.25,"c":27.5,"v":441500},{"d":"1998-03-25","o":27.75,"h":27.88,"l":27.06,"c":27.31,"v":594900},{"d":"1998-03-26","o":27.31,"h":28,"l":27.25,"c":27.94,"v":341000},{"d":"1998-03-27","o":28,"h":28,"l":27.5,"c":27.56,"v":241000},{"d":"1998-03-30","o":27.44,"h":27.5,"l":27.19,"c":27.25,"v":386200},{"d":"1998-03-31","o":27.19,"h":27.19,"l":27,"c":27.06,"v":883600},{"d":"1998-04-01","o":27.19,"h":27.62,"l":27.12,"c":27.5,"v":505100},{"d":"1998-04-02","o":27.44,"h":27.62,"l":27.25,"c":27.38,"v":437600},{"d":"1998-04-03","o":27.31,"h":27.44,"l":27,"c":27.12,"v":372400},{"d":"1998-04-06","o":27,"h":27.12,"l":26.69,"c":26.81,"v":252500},{"d":"1998-04-07","o":26.75,"h":26.75,"l":26.06,"c":26.12,"v":447600},{"d":"1998-04-08","o":26.5,"h":26.5,"l":26.12,"c":26.38,"v":305600},{"d":"1998-04-09","o":26.25,"h":26.44,"l":26.19,"c":26.31,"v":217400},{"d":"1998-04-13","o":26.19,"h":26.62,"l":25.81,"c":26.5,"v":235300},{"d":"1998-04-14","o":26.56,"h":26.69,"l":26,"c":26.5,"v":272900},{"d":"1998-04-15","o":26.44,"h":28,"l":26.44,"c":27.56,"v":351600},{"d":"1998-04-16","o":27.38,"h":27.62,"l":27.06,"c":27.31,"v":214600},{"d":"1998-04-17","o":27.19,"h":27.31,"l":26.38,"c":26.75,"v":270500},{"d":"1998-04-20","o":26.75,"h":27.25,"l":26.75,"c":27.06,"v":145400},{"d":"1998-04-21","o":27.06,"h":27.12,"l":26.56,"c":26.69,"v":159300},{"d":"1998-04-22","o":26.81,"h":27.31,"l":26.69,"c":26.81,"v":415400},{"d":"1998-04-23","o":26.81,"h":27.25,"l":26.44,"c":26.5,"v":372100},{"d":"1998-04-24","o":26.44,"h":26.88,"l":26.44,"c":26.62,"v":227900},{"d":"1998-04-27","o":26.5,"h":26.81,"l":26.38,"c":26.38,"v":132100},{"d":"1998-04-28","o":26.31,"h":26.69,"l":26.31,"c":26.44,"v":234800},{"d":"1998-04-29","o":26.62,"h":26.94,"l":26.38,"c":26.88,"v":151400},{"d":"1998-04-30","o":27,"h":27.62,"l":26.88,"c":27.31,"v":182500},{"d":"1998-05-01","o":27.25,"h":27.75,"l":27.25,"c":27.5,"v":414400},{"d":"1998-05-04","o":27.5,"h":28,"l":27.19,"c":27.88,"v":215000},{"d":"1998-05-05","o":27.88,"h":28.25,"l":27.62,"c":27.94,"v":165400},{"d":"1998-05-06","o":27.94,"h":28.06,"l":27.56,"c":27.75,"v":98300},{"d":"1998-05-07","o":27.38,"h":27.69,"l":27.38,"c":27.62,"v":150000},{"d":"1998-05-08","o":27.38,"h":28.38,"l":27.38,"c":28.12,"v":101200},{"d":"1998-05-11","o":28.06,"h":28.25,"l":27.25,"c":27.25,"v":448800},{"d":"1998-05-12","o":27.38,"h":28.06,"l":27.38,"c":27.75,"v":165800},{"d":"1998-05-13","o":28,"h":28.19,"l":27.44,"c":27.62,"v":149000},{"d":"1998-05-14","o":27.19,"h":28,"l":27.19,"c":27.5,"v":379500},{"d":"1998-05-15","o":27.62,"h":27.62,"l":26.19,"c":26.44,"v":355700},{"d":"1998-05-18","o":26.25,"h":26.75,"l":26.25,"c":26.5,"v":150800},{"d":"1998-05-19","o":26.5,"h":27.44,"l":26.5,"c":27,"v":152300},{"d":"1998-05-20","o":26.5,"h":26.94,"l":26.31,"c":26.56,"v":156000},{"d":"1998-05-21","o":26.31,"h":26.56,"l":26,"c":26.06,"v":212200},{"d":"1998-05-22","o":26,"h":26.06,"l":25.88,"c":25.94,"v":154500},{"d":"1998-05-26","o":25.94,"h":26.31,"l":25.69,"c":25.69,"v":172200},{"d":"1998-05-27","o":25.44,"h":25.81,"l":25,"c":25.5,"v":327800},{"d":"1998-05-28","o":25.44,"h":25.44,"l":25.06,"c":25.38,"v":199700},{"d":"1998-05-29","o":25.19,"h":25.62,"l":25.12,"c":25.19,"v":362300},{"d":"1998-06-01","o":25.06,"h":25.44,"l":24.75,"c":24.81,"v":226300},{"d":"1998-06-02","o":24.81,"h":25.56,"l":24.81,"c":25.25,"v":184400},{"d":"1998-06-03","o":25.19,"h":25.19,"l":24.75,"c":24.94,"v":175100},{"d":"1998-06-04","o":25.06,"h":25.31,"l":24.75,"c":25.06,"v":181700},{"d":"1998-06-05","o":24.88,"h":25.06,"l":24.56,"c":24.94,"v":194500},{"d":"1998-06-08","o":24.81,"h":24.94,"l":24.5,"c":24.81,"v":192300},{"d":"1998-06-09","o":24.81,"h":24.94,"l":24.38,"c":24.81,"v":245700},{"d":"1998-06-10","o":24.56,"h":24.88,"l":24.25,"c":24.31,"v":224800},{"d":"1998-06-11","o":24.06,"h":24.12,"l":23.5,"c":23.56,"v":181300},{"d":"1998-06-12","o":23.38,"h":23.44,"l":22.38,"c":23.12,"v":256300},{"d":"1998-06-15","o":23.06,"h":23.25,"l":22.75,"c":23.06,"v":113500},{"d":"1998-06-16","o":23.31,"h":23.56,"l":23.12,"c":23.31,"v":293300},{"d":"1998-06-17","o":22.75,"h":23.25,"l":21.56,"c":22,"v":339600},{"d":"1998-06-18","o":22,"h":22.19,"l":21.88,"c":21.94,"v":585100},{"d":"1998-06-19","o":21.94,"h":21.94,"l":20.56,"c":21.12,"v":400400},{"d":"1998-06-22","o":21.25,"h":22,"l":21,"c":21.12,"v":223500},{"d":"1998-06-23","o":21.12,"h":21.75,"l":20.94,"c":21.56,"v":218600},{"d":"1998-06-24","o":21.38,"h":21.88,"l":21.06,"c":21.5,"v":285000},{"d":"1998-06-25","o":21.25,"h":21.94,"l":21.25,"c":21.5,"v":1274700},{"d":"1998-06-26","o":21.69,"h":21.88,"l":21.5,"c":21.88,"v":1699000},{"d":"1998-06-29","o":21.94,"h":22.19,"l":21.12,"c":22.12,"v":463200},{"d":"1998-06-30","o":22.12,"h":22.25,"l":21.62,"c":21.75,"v":1922400},{"d":"1998-07-01","o":22,"h":22.62,"l":21.75,"c":21.94,"v":235600},{"d":"1998-07-02","o":21.81,"h":21.88,"l":21.06,"c":21.31,"v":334600},{"d":"1998-07-06","o":21.12,"h":21.56,"l":21.12,"c":21.38,"v":217600},{"d":"1998-07-07","o":21.31,"h":21.56,"l":21.25,"c":21.44,"v":112500},{"d":"1998-07-08","o":21.44,"h":21.81,"l":21.31,"c":21.62,"v":143600},{"d":"1998-07-09","o":21.38,"h":21.56,"l":21.06,"c":21.38,"v":104100},{"d":"1998-07-10","o":21.5,"h":21.75,"l":21.44,"c":21.62,"v":284500},{"d":"1998-07-13","o":21.69,"h":21.94,"l":21.5,"c":21.75,"v":287800},{"d":"1998-07-14","o":21.75,"h":21.81,"l":21.5,"c":21.62,"v":285800},{"d":"1998-07-15","o":21.44,"h":22.5,"l":21.25,"c":22.44,"v":323600},{"d":"1998-07-16","o":22.25,"h":22.25,"l":21.44,"c":21.56,"v":238500},{"d":"1998-07-17","o":21.62,"h":21.62,"l":20.94,"c":21,"v":573100},{"d":"1998-07-20","o":21.06,"h":21.19,"l":20.88,"c":20.94,"v":159500},{"d":"1998-07-21","o":20.94,"h":21.19,"l":20.81,"c":21,"v":206500},{"d":"1998-07-22","o":20.75,"h":20.75,"l":19.69,"c":20.06,"v":196200},{"d":"1998-07-23","o":20,"h":20.44,"l":19.81,"c":19.81,"v":240900},{"d":"1998-07-24","o":19.94,"h":20.06,"l":18.75,"c":19.5,"v":158600},{"d":"1998-07-27","o":19.5,"h":19.5,"l":18.88,"c":19.38,"v":116900},{"d":"1998-07-28","o":19.38,"h":20.12,"l":19.31,"c":19.5,"v":497000},{"d":"1998-07-29","o":19.5,"h":20,"l":19.5,"c":19.81,"v":269700},{"d":"1998-07-30","o":19.81,"h":20.19,"l":19.81,"c":20,"v":235800},{"d":"1998-07-31","o":20.31,"h":20.56,"l":19.88,"c":20.06,"v":235700},{"d":"1998-08-03","o":20,"h":20.38,"l":19.5,"c":19.62,"v":86100},{"d":"1998-08-04","o":19.62,"h":19.81,"l":19.06,"c":19.44,"v":268500},{"d":"1998-08-05","o":19.38,"h":19.38,"l":18.56,"c":19,"v":147700},{"d":"1998-08-06","o":18.75,"h":19.38,"l":18.62,"c":19,"v":512600},{"d":"1998-08-07","o":19.06,"h":20.5,"l":19.06,"c":20.25,"v":1211900},{"d":"1998-08-10","o":20.12,"h":20.31,"l":19.62,"c":19.75,"v":182600},{"d":"1998-08-11","o":19.5,"h":19.5,"l":18.56,"c":18.81,"v":135500},{"d":"1998-08-12","o":19.31,"h":19.56,"l":19,"c":19.19,"v":138400},{"d":"1998-08-13","o":19.31,"h":19.38,"l":18.5,"c":18.56,"v":125800},{"d":"1998-08-14","o":18.69,"h":19.12,"l":18.12,"c":18.31,"v":60800},{"d":"1998-08-17","o":18.38,"h":18.88,"l":18.38,"c":18.75,"v":96500},{"d":"1998-08-18","o":18.75,"h":19.75,"l":18.75,"c":19.44,"v":184900},{"d":"1998-08-19","o":19.44,"h":19.44,"l":18.38,"c":18.69,"v":231300},{"d":"1998-08-20","o":18.88,"h":19,"l":18.5,"c":18.5,"v":272800},{"d":"1998-08-21","o":18.25,"h":18.38,"l":17.62,"c":17.94,"v":521400},{"d":"1998-08-24","o":17.69,"h":18.25,"l":17.56,"c":17.69,"v":173700},{"d":"1998-08-25","o":17.81,"h":17.94,"l":17.44,"c":17.56,"v":168100},{"d":"1998-08-26","o":17.19,"h":17.56,"l":17.12,"c":17.25,"v":316000},{"d":"1998-08-27","o":16.88,"h":16.94,"l":16,"c":16.06,"v":327300},{"d":"1998-08-28","o":16,"h":16.12,"l":15.69,"c":16,"v":621800},{"d":"1998-08-31","o":16.06,"h":16.06,"l":13.12,"c":13.12,"v":671200},{"d":"1998-09-01","o":13.88,"h":16,"l":13.31,"c":15.94,"v":418400},{"d":"1998-09-02","o":15.94,"h":16,"l":15.06,"c":15.44,"v":369200},{"d":"1998-09-03","o":15.25,"h":15.69,"l":14.62,"c":14.94,"v":353700},{"d":"1998-09-04","o":14.94,"h":15.44,"l":14,"c":14.38,"v":256600},{"d":"1998-09-08","o":15.12,"h":15.25,"l":14.81,"c":15,"v":395200},{"d":"1998-09-09","o":15,"h":15,"l":14.56,"c":14.75,"v":394500},{"d":"1998-09-10","o":14.5,"h":14.5,"l":13.94,"c":14.38,"v":294900},{"d":"1998-09-11","o":14.31,"h":15,"l":14.31,"c":14.69,"v":220000},{"d":"1998-09-14","o":14.94,"h":15,"l":14,"c":14.25,"v":583600},{"d":"1998-09-15","o":14.44,"h":14.75,"l":14.12,"c":14.38,"v":342600},{"d":"1998-09-16","o":14.5,"h":15.19,"l":14,"c":14.25,"v":2338200},{"d":"1998-09-17","o":13.88,"h":14.12,"l":13.5,"c":13.94,"v":391500},{"d":"1998-09-18","o":13.69,"h":14.12,"l":13.69,"c":13.88,"v":129400},{"d":"1998-09-21","o":13.94,"h":14.12,"l":13,"c":13.12,"v":2717100},{"d":"1998-09-22","o":13.12,"h":13.44,"l":12.81,"c":13.19,"v":777300},{"d":"1998-09-23","o":13.19,"h":13.81,"l":13.19,"c":13.81,"v":379700},{"d":"1998-09-24","o":13.75,"h":13.75,"l":13.12,"c":13.12,"v":383100},{"d":"1998-09-25","o":13.12,"h":13.44,"l":13.06,"c":13.31,"v":136300},{"d":"1998-09-28","o":13.44,"h":13.5,"l":13.19,"c":13.38,"v":218700},{"d":"1998-09-29","o":13.88,"h":14,"l":13.12,"c":13.25,"v":152700},{"d":"1998-09-30","o":13.12,"h":13.25,"l":12.69,"c":13.12,"v":238500},{"d":"1998-10-01","o":12.94,"h":13.44,"l":12.56,"c":12.81,"v":307000},{"d":"1998-10-02","o":12.81,"h":12.94,"l":12.5,"c":12.75,"v":684500},{"d":"1998-10-05","o":12.62,"h":12.69,"l":11.94,"c":11.94,"v":279500},{"d":"1998-10-06","o":12.06,"h":12.5,"l":12.06,"c":12.19,"v":253800},{"d":"1998-10-07","o":12.25,"h":12.5,"l":12,"c":12.12,"v":646100},{"d":"1998-10-08","o":12,"h":12.62,"l":11.75,"c":12.62,"v":387800},{"d":"1998-10-09","o":12.62,"h":12.62,"l":11.94,"c":12.44,"v":545500},{"d":"1998-10-12","o":12.56,"h":13.25,"l":12.56,"c":13,"v":420700},{"d":"1998-10-13","o":13.31,"h":13.88,"l":13.31,"c":13.62,"v":182000},{"d":"1998-10-14","o":13.75,"h":14.06,"l":13.56,"c":13.81,"v":357000},{"d":"1998-10-15","o":13.81,"h":14.94,"l":13.75,"c":14.94,"v":269300},{"d":"1998-10-16","o":16,"h":16.38,"l":15.75,"c":16.06,"v":700600},{"d":"1998-10-19","o":16.06,"h":18,"l":16,"c":17.25,"v":340600},{"d":"1998-10-20","o":18,"h":19.62,"l":17.94,"c":19,"v":498100},{"d":"1998-10-21","o":19.5,"h":19.5,"l":17.75,"c":18.5,"v":446200},{"d":"1998-10-22","o":18.5,"h":18.62,"l":18.06,"c":18.31,"v":567800},{"d":"1998-10-23","o":18.5,"h":18.94,"l":18.38,"c":18.5,"v":1048200},{"d":"1998-10-26","o":19.12,"h":19.19,"l":18.5,"c":19.06,"v":575400},{"d":"1998-10-27","o":19.56,"h":20.94,"l":19.56,"c":20.5,"v":1957700},{"d":"1998-10-28","o":20.5,"h":21.94,"l":20.44,"c":21.75,"v":702300},{"d":"1998-10-29","o":21.62,"h":21.94,"l":21.5,"c":21.62,"v":526300},{"d":"1998-10-30","o":21.62,"h":22.12,"l":21.62,"c":21.81,"v":316000},{"d":"1998-11-02","o":21.75,"h":22,"l":21,"c":21.94,"v":508900},{"d":"1998-11-03","o":21.94,"h":22.06,"l":21.62,"c":21.81,"v":710200},{"d":"1998-11-04","o":22,"h":22.5,"l":21.81,"c":21.88,"v":544900},{"d":"1998-11-05","o":22,"h":22.25,"l":21.94,"c":22.12,"v":417700},{"d":"1998-11-06","o":22.12,"h":22.94,"l":22.12,"c":22.81,"v":439600},{"d":"1998-11-09","o":22.88,"h":23.19,"l":22.81,"c":23,"v":301200},{"d":"1998-11-10","o":22.94,"h":23.12,"l":22.88,"c":23,"v":249200},{"d":"1998-11-11","o":23.44,"h":25.12,"l":23.38,"c":24.44,"v":430000},{"d":"1998-11-12","o":24.38,"h":24.75,"l":24.31,"c":24.56,"v":610200},{"d":"1998-11-13","o":24.62,"h":25,"l":24.19,"c":24.25,"v":268900},{"d":"1998-11-16","o":24.25,"h":24.25,"l":23.12,"c":23.88,"v":284000},{"d":"1998-11-17","o":23.75,"h":23.75,"l":23.19,"c":23.5,"v":492000},{"d":"1998-11-18","o":23.5,"h":23.5,"l":23.31,"c":23.38,"v":368000},{"d":"1998-11-19","o":23.38,"h":23.5,"l":23,"c":23.25,"v":694800},{"d":"1998-11-20","o":23.19,"h":23.19,"l":22.88,"c":22.88,"v":427700},{"d":"1998-11-23","o":22.94,"h":23.25,"l":22.62,"c":22.94,"v":584300},{"d":"1998-11-24","o":22.94,"h":23.19,"l":22.88,"c":23.19,"v":385100},{"d":"1998-11-25","o":23.06,"h":23.12,"l":22.69,"c":22.81,"v":379000},{"d":"1998-11-27","o":22.75,"h":22.75,"l":22.5,"c":22.69,"v":156200},{"d":"1998-11-30","o":22.31,"h":22.44,"l":21.75,"c":21.75,"v":367100},{"d":"1998-12-01","o":21.69,"h":21.75,"l":20.75,"c":20.75,"v":424900},{"d":"1998-12-02","o":20.94,"h":20.94,"l":20.06,"c":20.31,"v":586900},{"d":"1998-12-03","o":20.25,"h":22.38,"l":20.25,"c":21.94,"v":590300},{"d":"1998-12-04","o":21.94,"h":22.75,"l":21.88,"c":22.44,"v":328600},{"d":"1998-12-07","o":22.5,"h":23.19,"l":22.5,"c":23,"v":503600},{"d":"1998-12-08","o":22.94,"h":23.25,"l":22.56,"c":22.69,"v":427900},{"d":"1998-12-09","o":22.5,"h":22.88,"l":21.81,"c":22.06,"v":209600},{"d":"1998-12-10","o":22.31,"h":22.31,"l":20.44,"c":21,"v":287000},{"d":"1998-12-11","o":21,"h":21.31,"l":20.81,"c":21.19,"v":332300},{"d":"1998-12-14","o":21.62,"h":22,"l":21.19,"c":21.62,"v":518200},{"d":"1998-12-15","o":21.56,"h":22.62,"l":21.56,"c":22.56,"v":533500},{"d":"1998-12-16","o":22.62,"h":23.44,"l":22.56,"c":22.62,"v":410100},{"d":"1998-12-17","o":22.69,"h":23,"l":22.62,"c":23,"v":281800},{"d":"1998-12-18","o":23,"h":23.81,"l":23,"c":23.25,"v":450200},{"d":"1998-12-21","o":22.75,"h":23.38,"l":22.75,"c":23.25,"v":292000},{"d":"1998-12-22","o":23.25,"h":23.25,"l":21.88,"c":21.88,"v":123500},{"d":"1998-12-23","o":22.38,"h":23.25,"l":22.38,"c":22.62,"v":345100},{"d":"1998-12-24","o":23,"h":23.06,"l":22.88,"c":23,"v":144700},{"d":"1998-12-28","o":23,"h":23.5,"l":22.88,"c":23.19,"v":384500},{"d":"1998-12-29","o":23.19,"h":23.69,"l":23.12,"c":23.19,"v":241500},{"d":"1998-12-30","o":23.31,"h":24.31,"l":23.25,"c":24.19,"v":284000},{"d":"1998-12-31","o":24.25,"h":26.88,"l":24.25,"c":26.69,"v":301500},{"d":"1999-01-04","o":26.56,"h":26.56,"l":24.5,"c":24.56,"v":387500},{"d":"1999-01-05","o":24.88,"h":24.88,"l":23.5,"c":24.12,"v":494500},{"d":"1999-01-06","o":24.56,"h":25.19,"l":24.5,"c":25,"v":449400},{"d":"1999-01-07","o":24.56,"h":24.56,"l":22.62,"c":22.88,"v":538300},{"d":"1999-01-08","o":23,"h":23.12,"l":20,"c":20.19,"v":777500},{"d":"1999-01-11","o":20.44,"h":21.5,"l":20.31,"c":21.31,"v":711500},{"d":"1999-01-12","o":17.5,"h":18.75,"l":17.5,"c":18.19,"v":1381600},{"d":"1999-01-13","o":18.19,"h":18.5,"l":17.69,"c":18.44,"v":957200},{"d":"1999-01-14","o":18.81,"h":18.81,"l":17.75,"c":18.12,"v":759500},{"d":"1999-01-15","o":18.31,"h":18.38,"l":17.81,"c":18.25,"v":376400},{"d":"1999-01-19","o":18.38,"h":18.5,"l":18,"c":18.31,"v":279600},{"d":"1999-01-20","o":18.5,"h":18.75,"l":18.31,"c":18.44,"v":510400},{"d":"1999-01-21","o":18.31,"h":18.44,"l":17.88,"c":18.19,"v":284000},{"d":"1999-01-22","o":18.19,"h":18.19,"l":17.62,"c":17.75,"v":264200},{"d":"1999-01-25","o":17.75,"h":17.75,"l":17.12,"c":17.44,"v":254100},{"d":"1999-01-26","o":17.44,"h":17.88,"l":17.44,"c":17.62,"v":171100},{"d":"1999-01-27","o":17.81,"h":17.94,"l":16.5,"c":16.69,"v":390500},{"d":"1999-01-28","o":16.62,"h":17.06,"l":16.62,"c":16.81,"v":301000},{"d":"1999-01-29","o":16.94,"h":17.12,"l":16.31,"c":16.5,"v":357300},{"d":"1999-02-01","o":16.5,"h":16.5,"l":15.75,"c":15.81,"v":297300},{"d":"1999-02-02","o":15.94,"h":15.94,"l":14.88,"c":15.06,"v":572600},{"d":"1999-02-03","o":15,"h":15.5,"l":14.94,"c":15,"v":530700},{"d":"1999-02-04","o":15,"h":15.06,"l":14.44,"c":14.62,"v":405000},{"d":"1999-02-05","o":14.62,"h":14.62,"l":13.25,"c":14,"v":488200},{"d":"1999-02-08","o":14,"h":14.56,"l":14,"c":14.12,"v":337800},{"d":"1999-02-09","o":14.25,"h":14.56,"l":14,"c":14,"v":248200},{"d":"1999-02-10","o":14.12,"h":14.44,"l":14.06,"c":14.12,"v":280700},{"d":"1999-02-11","o":14,"h":14.44,"l":13.81,"c":13.94,"v":665900},{"d":"1999-02-12","o":14,"h":14.38,"l":13.62,"c":13.75,"v":369300},{"d":"1999-02-16","o":13.75,"h":14.06,"l":13.19,"c":13.5,"v":365700},{"d":"1999-02-17","o":13.88,"h":15.25,"l":13.88,"c":14.06,"v":658100},{"d":"1999-02-18","o":14.75,"h":15.25,"l":14.06,"c":15.06,"v":558800},{"d":"1999-02-19","o":16.25,"h":16.5,"l":16,"c":16.19,"v":741000},{"d":"1999-02-22","o":16.62,"h":16.75,"l":16.06,"c":16.12,"v":489600},{"d":"1999-02-23","o":16.12,"h":16.12,"l":15.06,"c":15.31,"v":370300},{"d":"1999-02-24","o":16,"h":16.5,"l":15.44,"c":15.5,"v":499700},{"d":"1999-02-25","o":15.75,"h":15.75,"l":14.88,"c":14.88,"v":259800},{"d":"1999-02-26","o":15,"h":15,"l":14.19,"c":14.31,"v":495700},{"d":"1999-03-01","o":14.19,"h":15.56,"l":14.19,"c":15.56,"v":348000},{"d":"1999-03-02","o":15.56,"h":15.94,"l":15.5,"c":15.69,"v":490700},{"d":"1999-03-03","o":15.69,"h":15.94,"l":15.38,"c":15.44,"v":368400},{"d":"1999-03-04","o":15.94,"h":16.5,"l":15.5,"c":15.56,"v":358000},{"d":"1999-03-05","o":15.94,"h":16,"l":15.69,"c":15.88,"v":382600},{"d":"1999-03-08","o":16,"h":16,"l":15.31,"c":15.56,"v":217000},{"d":"1999-03-09","o":15.69,"h":15.69,"l":14.81,"c":15.31,"v":410000},{"d":"1999-03-10","o":15.31,"h":15.44,"l":15,"c":15.19,"v":324200},{"d":"1999-03-11","o":15.56,"h":15.62,"l":15.12,"c":15.25,"v":189500},{"d":"1999-03-12","o":15.12,"h":15.31,"l":14.88,"c":14.94,"v":247600},{"d":"1999-03-15","o":14.88,"h":15.19,"l":14.5,"c":15.06,"v":263700},{"d":"1999-03-16","o":15,"h":16,"l":15,"c":16,"v":279300},{"d":"1999-03-17","o":16.12,"h":16.25,"l":15.62,"c":15.81,"v":469800},{"d":"1999-03-18","o":15.75,"h":15.75,"l":15.25,"c":15.44,"v":204500},{"d":"1999-03-19","o":15.06,"h":15.44,"l":14.94,"c":15,"v":377200},{"d":"1999-03-22","o":14.81,"h":15.38,"l":14.81,"c":15.25,"v":271000},{"d":"1999-03-23","o":15.38,"h":15.38,"l":14.62,"c":14.69,"v":202100},{"d":"1999-03-24","o":14.56,"h":15.19,"l":14.56,"c":15.06,"v":271600},{"d":"1999-03-25","o":15.38,"h":15.81,"l":14.62,"c":14.75,"v":269500},{"d":"1999-03-26","o":14.38,"h":15,"l":14.25,"c":14.88,"v":401100},{"d":"1999-03-29","o":15,"h":15.5,"l":14.88,"c":15.5,"v":185800},{"d":"1999-03-30","o":15.38,"h":16,"l":15.38,"c":15.75,"v":188100},{"d":"1999-03-31","o":15.75,"h":16,"l":15,"c":15,"v":604200},{"d":"1999-04-01","o":15.12,"h":15.38,"l":14.75,"c":14.75,"v":657200},{"d":"1999-04-05","o":14.88,"h":15.25,"l":14.75,"c":15,"v":439100},{"d":"1999-04-06","o":14.94,"h":15.44,"l":14.81,"c":15.25,"v":203200},{"d":"1999-04-07","o":15.25,"h":15.38,"l":14.88,"c":15.19,"v":209400},{"d":"1999-04-08","o":15.06,"h":15.06,"l":14.75,"c":15,"v":282900},{"d":"1999-04-09","o":15,"h":15.25,"l":14.88,"c":15.19,"v":313400},{"d":"1999-04-12","o":15.06,"h":15.5,"l":14.94,"c":15.19,"v":152400},{"d":"1999-04-13","o":15.25,"h":15.56,"l":15,"c":15.25,"v":223700},{"d":"1999-04-14","o":15.25,"h":15.44,"l":14.88,"c":14.88,"v":374200},{"d":"1999-04-15","o":14.94,"h":15.38,"l":14.62,"c":15,"v":588600},{"d":"1999-04-16","o":15,"h":15.31,"l":14.94,"c":15.12,"v":316700},{"d":"1999-04-19","o":15.31,"h":15.75,"l":15,"c":15.38,"v":642500},{"d":"1999-04-20","o":15.38,"h":15.81,"l":15.25,"c":15.56,"v":159800},{"d":"1999-04-21","o":15.62,"h":17,"l":15.56,"c":16.62,"v":385500},{"d":"1999-04-22","o":16.88,"h":17.5,"l":16.81,"c":17.12,"v":347200},{"d":"1999-04-23","o":17.06,"h":17.69,"l":17,"c":17.19,"v":311000},{"d":"1999-04-26","o":17.12,"h":18,"l":16.5,"c":16.62,"v":421300},{"d":"1999-04-27","o":16.38,"h":16.69,"l":16,"c":16.12,"v":337200},{"d":"1999-04-28","o":16.12,"h":17.56,"l":16.12,"c":16.62,"v":294400},{"d":"1999-04-29","o":16.75,"h":18.31,"l":16.62,"c":18.12,"v":429900},{"d":"1999-04-30","o":18.19,"h":18.44,"l":17.12,"c":18.19,"v":383200},{"d":"1999-05-03","o":18.25,"h":18.75,"l":17.56,"c":17.69,"v":188800},{"d":"1999-05-04","o":17.88,"h":18.06,"l":17.25,"c":17.25,"v":250900},{"d":"1999-05-05","o":17.06,"h":17.88,"l":17,"c":17.88,"v":221000},{"d":"1999-05-06","o":17.62,"h":17.69,"l":16.62,"c":16.75,"v":267700},{"d":"1999-05-07","o":17,"h":18,"l":17,"c":17.31,"v":1154300},{"d":"1999-05-10","o":17.44,"h":17.81,"l":17.06,"c":17.62,"v":575700},{"d":"1999-05-11","o":17.44,"h":18.19,"l":17.44,"c":18.19,"v":366700},{"d":"1999-05-12","o":18,"h":19.44,"l":18,"c":19.25,"v":393800},{"d":"1999-05-13","o":19.31,"h":19.88,"l":19.25,"c":19.31,"v":707600},{"d":"1999-05-14","o":19.06,"h":19.06,"l":18,"c":18.12,"v":274600},{"d":"1999-05-17","o":18.06,"h":18.5,"l":17.5,"c":18.38,"v":358400},{"d":"1999-05-18","o":18.19,"h":18.56,"l":18.12,"c":18.5,"v":240900},{"d":"1999-05-19","o":18.38,"h":19.06,"l":18.31,"c":19.06,"v":386200},{"d":"1999-05-20","o":18.88,"h":19.25,"l":18.19,"c":18.88,"v":479800},{"d":"1999-05-21","o":18.62,"h":18.69,"l":18.19,"c":18.5,"v":325700},{"d":"1999-05-24","o":18.31,"h":18.88,"l":18,"c":18.38,"v":300600},{"d":"1999-05-25","o":18.38,"h":18.5,"l":18,"c":18.12,"v":395800},{"d":"1999-05-26","o":18.06,"h":18.25,"l":17.25,"c":17.69,"v":409900},{"d":"1999-05-27","o":17.5,"h":17.75,"l":17.19,"c":17.56,"v":237300},{"d":"1999-05-28","o":17.12,"h":17.88,"l":17.12,"c":17.38,"v":251400},{"d":"1999-06-01","o":17.44,"h":17.56,"l":17.06,"c":17.25,"v":155000},{"d":"1999-06-02","o":17.12,"h":17.81,"l":17,"c":17.69,"v":230800},{"d":"1999-06-03","o":17.56,"h":17.81,"l":17.31,"c":17.56,"v":250700},{"d":"1999-06-04","o":17.25,"h":18.19,"l":17.06,"c":18.19,"v":161400},{"d":"1999-06-07","o":18.06,"h":19,"l":18,"c":18.12,"v":313400},{"d":"1999-06-08","o":18.19,"h":18.56,"l":17.31,"c":17.5,"v":444800},{"d":"1999-06-09","o":17.5,"h":18.12,"l":17.31,"c":18,"v":247300},{"d":"1999-06-10","o":18,"h":18.44,"l":17.75,"c":18,"v":218200},{"d":"1999-06-11","o":17.75,"h":18.25,"l":17.75,"c":17.75,"v":202900},{"d":"1999-06-14","o":17.81,"h":18.62,"l":17.69,"c":18,"v":293800},{"d":"1999-06-15","o":17.62,"h":19.25,"l":17.62,"c":18.81,"v":471000},{"d":"1999-06-16","o":19,"h":19.25,"l":18,"c":18,"v":284900},{"d":"1999-06-17","o":18.44,"h":18.44,"l":17.5,"c":17.69,"v":267800},{"d":"1999-06-18","o":17,"h":17.75,"l":17,"c":17.5,"v":419700},{"d":"1999-06-21","o":17.5,"h":19.19,"l":17.5,"c":19.19,"v":411900},{"d":"1999-06-22","o":19.12,"h":19.12,"l":18.25,"c":18.62,"v":469500},{"d":"1999-06-23","o":18.31,"h":18.5,"l":17.94,"c":18.44,"v":224600},{"d":"1999-06-24","o":18.19,"h":18.31,"l":17.56,"c":17.69,"v":182400},{"d":"1999-06-25","o":17.31,"h":17.69,"l":17.25,"c":17.38,"v":468300},{"d":"1999-06-28","o":18.12,"h":18.94,"l":17.75,"c":18.06,"v":496500},{"d":"1999-06-29","o":18.12,"h":18.88,"l":18.12,"c":18.75,"v":716500},{"d":"1999-06-30","o":18.75,"h":19.25,"l":18.44,"c":19,"v":489500},{"d":"1999-07-01","o":18.75,"h":19.31,"l":18.75,"c":18.75,"v":348400},{"d":"1999-07-02","o":19.06,"h":19.06,"l":18.38,"c":18.62,"v":262300},{"d":"1999-07-06","o":19,"h":19.5,"l":18.5,"c":19.44,"v":248500},{"d":"1999-07-07","o":19.5,"h":19.5,"l":19.06,"c":19.25,"v":173200},{"d":"1999-07-08","o":19,"h":20,"l":19,"c":19.88,"v":369900},{"d":"1999-07-09","o":20.56,"h":20.56,"l":19.25,"c":19.69,"v":368500},{"d":"1999-07-12","o":19.5,"h":20.75,"l":19.5,"c":20.25,"v":312500},{"d":"1999-07-13","o":20.25,"h":20.75,"l":19.75,"c":20.56,"v":414400},{"d":"1999-07-14","o":20.81,"h":21.38,"l":20.56,"c":21.38,"v":383900},{"d":"1999-07-15","o":21.38,"h":21.69,"l":21.06,"c":21.56,"v":405100},{"d":"1999-07-16","o":21.69,"h":21.81,"l":21.62,"c":21.75,"v":226000},{"d":"1999-07-19","o":21.88,"h":22.62,"l":21.88,"c":22.44,"v":399800},{"d":"1999-07-20","o":22.38,"h":22.38,"l":21.25,"c":21.62,"v":491000},{"d":"1999-07-21","o":22.44,"h":22.44,"l":21.19,"c":21.5,"v":489900},{"d":"1999-07-22","o":21.5,"h":21.69,"l":20.38,"c":20.81,"v":468000},{"d":"1999-07-23","o":20.75,"h":20.94,"l":20.38,"c":20.88,"v":138500},{"d":"1999-07-26","o":20.12,"h":20.56,"l":20.06,"c":20.25,"v":356000},{"d":"1999-07-27","o":20.5,"h":21.94,"l":20,"c":20.88,"v":522300},{"d":"1999-07-28","o":22,"h":22.06,"l":21.12,"c":21.62,"v":514900},{"d":"1999-07-29","o":21.75,"h":21.75,"l":21,"c":21.19,"v":469700},{"d":"1999-07-30","o":21.44,"h":21.5,"l":21.06,"c":21.31,"v":198700},{"d":"1999-08-02","o":21.31,"h":21.75,"l":21.06,"c":21.06,"v":281000},{"d":"1999-08-03","o":21.06,"h":21.38,"l":20.25,"c":20.75,"v":214500},{"d":"1999-08-04","o":20.81,"h":20.81,"l":19.19,"c":19.62,"v":305500},{"d":"1999-08-05","o":19.88,"h":20.38,"l":19.56,"c":20,"v":296200},{"d":"1999-08-06","o":19.88,"h":20.38,"l":19.88,"c":20.06,"v":164400},{"d":"1999-08-09","o":20.19,"h":20.38,"l":20.06,"c":20.38,"v":211000},{"d":"1999-08-10","o":20.25,"h":20.31,"l":19.31,"c":20.12,"v":179000},{"d":"1999-08-11","o":20.44,"h":21,"l":19.75,"c":21,"v":205700},{"d":"1999-08-12","o":20.88,"h":20.88,"l":20.44,"c":20.62,"v":270200},{"d":"1999-08-13","o":20.88,"h":21.62,"l":20.88,"c":21.5,"v":299600},{"d":"1999-08-16","o":21.56,"h":23,"l":21.5,"c":22.62,"v":909200},{"d":"1999-08-17","o":22.56,"h":23.12,"l":22.5,"c":22.62,"v":262400},{"d":"1999-08-18","o":22.62,"h":22.62,"l":21.19,"c":21.88,"v":354100},{"d":"1999-08-19","o":21.88,"h":21.88,"l":20.62,"c":20.81,"v":290100},{"d":"1999-08-20","o":21,"h":21.38,"l":20.5,"c":20.62,"v":343000},{"d":"1999-08-23","o":20.75,"h":20.94,"l":20.31,"c":20.44,"v":481400},{"d":"1999-08-24","o":20.69,"h":20.88,"l":20.19,"c":20.44,"v":872600},{"d":"1999-08-25","o":20.94,"h":20.94,"l":20,"c":20.19,"v":449300},{"d":"1999-08-26","o":20.12,"h":20.56,"l":19.94,"c":20.12,"v":300200},{"d":"1999-08-27","o":20,"h":20.06,"l":19.81,"c":19.94,"v":294000},{"d":"1999-08-30","o":19.94,"h":20.12,"l":19.94,"c":19.94,"v":181900},{"d":"1999-08-31","o":19.94,"h":20.19,"l":19.88,"c":19.88,"v":229300},{"d":"1999-09-01","o":20.12,"h":20.19,"l":19.94,"c":20.06,"v":126700},{"d":"1999-09-02","o":20,"h":20.56,"l":19.56,"c":19.69,"v":195000},{"d":"1999-09-03","o":19.81,"h":20.19,"l":19.81,"c":20.12,"v":160000},{"d":"1999-09-07","o":20.12,"h":20.12,"l":19.75,"c":20.06,"v":837300},{"d":"1999-09-08","o":19.88,"h":20.75,"l":19.75,"c":19.75,"v":178600},{"d":"1999-09-09","o":19.75,"h":19.81,"l":19.25,"c":19.44,"v":193700},{"d":"1999-09-10","o":19.19,"h":19.69,"l":19.19,"c":19.38,"v":126800},{"d":"1999-09-13","o":19.38,"h":19.94,"l":19.31,"c":19.94,"v":213200},{"d":"1999-09-14","o":19.69,"h":20.31,"l":19.19,"c":20.12,"v":144400},{"d":"1999-09-15","o":20.38,"h":20.44,"l":19,"c":19.19,"v":363600},{"d":"1999-09-16","o":19.56,"h":19.56,"l":19.06,"c":19.25,"v":280700},{"d":"1999-09-17","o":19.12,"h":19.81,"l":18.81,"c":19.81,"v":203700},{"d":"1999-09-20","o":20,"h":20,"l":18.88,"c":19,"v":225400},{"d":"1999-09-21","o":19.19,"h":19.5,"l":19,"c":19,"v":207200},{"d":"1999-09-22","o":19,"h":19.44,"l":19,"c":19.06,"v":122900},{"d":"1999-09-23","o":19.19,"h":19.56,"l":18.75,"c":18.81,"v":223700},{"d":"1999-09-24","o":18.56,"h":19.44,"l":17.5,"c":18.06,"v":357200},{"d":"1999-09-27","o":18.31,"h":18.5,"l":18.12,"c":18.12,"v":193900},{"d":"1999-09-28","o":18.19,"h":18.19,"l":16.94,"c":17.75,"v":320900},{"d":"1999-09-29","o":17.81,"h":18.5,"l":17.81,"c":17.88,"v":176300},{"d":"1999-09-30","o":17.75,"h":17.94,"l":17.44,"c":17.62,"v":190900},{"d":"1999-10-01","o":17.5,"h":17.94,"l":16.62,"c":16.94,"v":486600},{"d":"1999-10-04","o":17.12,"h":17.12,"l":16,"c":16.88,"v":457100},{"d":"1999-10-05","o":17.06,"h":17.31,"l":16.62,"c":16.81,"v":422500},{"d":"1999-10-06","o":17,"h":17.25,"l":16.5,"c":16.75,"v":354300},{"d":"1999-10-07","o":16.75,"h":17,"l":16,"c":16.25,"v":159000},{"d":"1999-10-08","o":16.38,"h":16.38,"l":15.25,"c":15.62,"v":247400},{"d":"1999-10-11","o":15.88,"h":16.19,"l":15.38,"c":15.62,"v":254600},{"d":"1999-10-12","o":15.81,"h":16.12,"l":15.38,"c":15.5,"v":265000},{"d":"1999-10-13","o":15.44,"h":15.75,"l":14.88,"c":15.31,"v":215200},{"d":"1999-10-14","o":15.38,"h":15.38,"l":14.94,"c":15.06,"v":119500},{"d":"1999-10-15","o":14.75,"h":16.5,"l":14.75,"c":16.38,"v":536400},{"d":"1999-10-18","o":16.38,"h":16.56,"l":15,"c":15.38,"v":595000},{"d":"1999-10-19","o":15.25,"h":16.19,"l":15.06,"c":15.19,"v":375300},{"d":"1999-10-20","o":15.06,"h":18.75,"l":15.06,"c":18.19,"v":872300},{"d":"1999-10-21","o":17.75,"h":18,"l":17.38,"c":17.44,"v":1078600},{"d":"1999-10-22","o":18.5,"h":19.25,"l":18.38,"c":18.75,"v":405500},{"d":"1999-10-25","o":18.75,"h":20.69,"l":18.75,"c":19.94,"v":777100},{"d":"1999-10-26","o":20.5,"h":21,"l":19.69,"c":20,"v":861400},{"d":"1999-10-27","o":19.81,"h":20.5,"l":19.06,"c":19.06,"v":424300},{"d":"1999-10-28","o":19.75,"h":21.38,"l":19.75,"c":20.69,"v":728200},{"d":"1999-10-29","o":21.25,"h":22,"l":21.25,"c":22,"v":515900},{"d":"1999-11-01","o":21,"h":21.88,"l":21,"c":21.56,"v":331400},{"d":"1999-11-02","o":21.56,"h":22,"l":21,"c":21.31,"v":326200},{"d":"1999-11-03","o":21.5,"h":22.25,"l":21.44,"c":21.44,"v":332800},{"d":"1999-11-04","o":21.94,"h":21.94,"l":21.06,"c":21.38,"v":415700},{"d":"1999-11-05","o":21.94,"h":22.12,"l":20.69,"c":21.31,"v":340700},{"d":"1999-11-08","o":21.81,"h":21.94,"l":21.38,"c":21.5,"v":251800},{"d":"1999-11-09","o":21.56,"h":21.56,"l":20.88,"c":21.44,"v":372900},{"d":"1999-11-10","o":21.44,"h":21.94,"l":21.25,"c":21.69,"v":322700},{"d":"1999-11-11","o":21.94,"h":21.94,"l":21.25,"c":21.62,"v":312600},{"d":"1999-11-12","o":21.88,"h":22.12,"l":20.56,"c":21.25,"v":440600},{"d":"1999-11-15","o":21.25,"h":21.5,"l":20.44,"c":21.5,"v":192200},{"d":"1999-11-16","o":21.44,"h":22.38,"l":21.31,"c":22.38,"v":473500},{"d":"1999-11-17","o":22.25,"h":23.75,"l":22.25,"c":22.81,"v":535300},{"d":"1999-11-18","o":22.56,"h":23.5,"l":22.56,"c":23.12,"v":576700},{"d":"1999-11-19","o":23.12,"h":23.5,"l":22.5,"c":23.06,"v":233000},{"d":"1999-11-22","o":22.88,"h":23,"l":22.38,"c":22.94,"v":301000},{"d":"1999-11-23","o":22.94,"h":23.25,"l":22.44,"c":23,"v":439500},{"d":"1999-11-24","o":23,"h":23,"l":22.75,"c":22.88,"v":292100},{"d":"1999-11-26","o":23,"h":23.44,"l":22.81,"c":23.44,"v":391300},{"d":"1999-11-29","o":23.19,"h":23.19,"l":22.38,"c":23,"v":310100},{"d":"1999-11-30","o":22.88,"h":23,"l":22.62,"c":22.88,"v":241900},{"d":"1999-12-01","o":22.88,"h":23.19,"l":22.75,"c":23.19,"v":211100},{"d":"1999-12-02","o":23,"h":23.5,"l":22.75,"c":22.94,"v":206000},{"d":"1999-12-03","o":22.94,"h":23.38,"l":22.75,"c":23.19,"v":276900},{"d":"1999-12-06","o":23.19,"h":23.25,"l":22.69,"c":22.81,"v":343500},{"d":"1999-12-07","o":22.94,"h":22.94,"l":22.12,"c":22.31,"v":513900},{"d":"1999-12-08","o":22.19,"h":22.75,"l":21.62,"c":21.94,"v":185300},{"d":"1999-12-09","o":21.81,"h":21.81,"l":20.75,"c":21.19,"v":165800},{"d":"1999-12-10","o":21,"h":21.88,"l":20.62,"c":21.5,"v":410100},{"d":"1999-12-13","o":21,"h":21.12,"l":20.62,"c":20.88,"v":356500},{"d":"1999-12-14","o":20.62,"h":20.81,"l":19.75,"c":20.31,"v":342700},{"d":"1999-12-15","o":20.31,"h":20.62,"l":19.94,"c":20.38,"v":270800},{"d":"1999-12-16","o":20.12,"h":21.25,"l":20.06,"c":20.94,"v":199100},{"d":"1999-12-17","o":20.88,"h":21.06,"l":20.56,"c":20.62,"v":224000},{"d":"1999-12-20","o":20.19,"h":20.81,"l":20.19,"c":20.31,"v":227400},{"d":"1999-12-21","o":20.31,"h":20.75,"l":19.75,"c":20.19,"v":396800},{"d":"1999-12-22","o":20.38,"h":20.5,"l":20,"c":20.31,"v":212200},{"d":"1999-12-23","o":20.38,"h":21.25,"l":20.31,"c":21.12,"v":230800},{"d":"1999-12-27","o":21.25,"h":21.62,"l":21.12,"c":21.62,"v":222300},{"d":"1999-12-28","o":21.62,"h":21.94,"l":21.06,"c":21.62,"v":220100},{"d":"1999-12-29","o":21.56,"h":21.81,"l":21.31,"c":21.5,"v":163100},{"d":"1999-12-30","o":21.88,"h":22.31,"l":21.75,"c":21.75,"v":202900},{"d":"1999-12-31","o":21.75,"h":26.5,"l":21.75,"c":25.38,"v":345100},{"d":"2000-01-03","o":25.12,"h":25.12,"l":22.31,"c":22.44,"v":549200},{"d":"2000-01-04","o":22.12,"h":23,"l":21.62,"c":22,"v":393600},{"d":"2000-01-05","o":22,"h":22.06,"l":21.12,"c":21.94,"v":620600},{"d":"2000-01-06","o":21.81,"h":21.94,"l":21.44,"c":21.44,"v":399200},{"d":"2000-01-07","o":21.44,"h":22.31,"l":21.44,"c":22.06,"v":277000},{"d":"2000-01-10","o":22.06,"h":23.31,"l":22,"c":23.19,"v":299700},{"d":"2000-01-11","o":23.06,"h":23.88,"l":23.06,"c":23.19,"v":277300},{"d":"2000-01-12","o":22.94,"h":23.69,"l":22.62,"c":23.19,"v":232300},{"d":"2000-01-13","o":23.25,"h":23.44,"l":22.44,"c":22.88,"v":228700},{"d":"2000-01-14","o":23,"h":24.44,"l":23,"c":23.94,"v":258400},{"d":"2000-01-18","o":23.88,"h":24.44,"l":23.75,"c":23.94,"v":127400},{"d":"2000-01-19","o":23.88,"h":24.25,"l":23.38,"c":23.81,"v":239300},{"d":"2000-01-20","o":23.62,"h":24.44,"l":23.31,"c":23.5,"v":204300},{"d":"2000-01-21","o":23.88,"h":24.31,"l":23.31,"c":23.94,"v":224500},{"d":"2000-01-24","o":23.88,"h":24.88,"l":22.88,"c":23.25,"v":237000},{"d":"2000-01-25","o":23.5,"h":23.5,"l":22.38,"c":23,"v":252100},{"d":"2000-01-26","o":23.19,"h":23.62,"l":22.19,"c":22.25,"v":231600},{"d":"2000-01-27","o":22.12,"h":22.94,"l":22.06,"c":22.25,"v":147800},{"d":"2000-01-28","o":22.06,"h":22.5,"l":21.31,"c":21.56,"v":211400},{"d":"2000-01-31","o":21.56,"h":22,"l":20.69,"c":21,"v":370100},{"d":"2000-02-01","o":21.44,"h":21.56,"l":20.75,"c":21.5,"v":397400},{"d":"2000-02-02","o":21.69,"h":21.94,"l":21.06,"c":21.69,"v":395100},{"d":"2000-02-03","o":21.69,"h":22.31,"l":21.69,"c":21.88,"v":397200},{"d":"2000-02-04","o":22.25,"h":23.25,"l":22.25,"c":23,"v":457200},{"d":"2000-02-07","o":23,"h":23.31,"l":22.5,"c":23.06,"v":461400},{"d":"2000-02-08","o":23.06,"h":23.31,"l":22.38,"c":23.31,"v":346000},{"d":"2000-02-09","o":23.25,"h":23.5,"l":22.88,"c":22.94,"v":390500},{"d":"2000-02-10","o":22.75,"h":23.56,"l":22,"c":23.19,"v":305800},{"d":"2000-02-11","o":23.06,"h":23.12,"l":22.25,"c":22.38,"v":336600},{"d":"2000-02-14","o":23,"h":23,"l":22.19,"c":22.44,"v":442100},{"d":"2000-02-15","o":22.44,"h":22.56,"l":20.88,"c":20.88,"v":546200},{"d":"2000-02-16","o":22.88,"h":22.88,"l":20.5,"c":21.19,"v":773400},{"d":"2000-02-17","o":21.25,"h":21.5,"l":21,"c":21.38,"v":435300},{"d":"2000-02-18","o":21.38,"h":21.5,"l":20.81,"c":21.12,"v":208800},{"d":"2000-02-22","o":21.12,"h":21.25,"l":20.75,"c":21.06,"v":224000},{"d":"2000-02-23","o":21.19,"h":23.62,"l":21,"c":23,"v":1435700},{"d":"2000-02-24","o":34.5,"h":35.38,"l":29.94,"c":32,"v":10397800},{"d":"2000-02-25","o":30.25,"h":31.06,"l":28.5,"c":29.62,"v":1819200},{"d":"2000-02-28","o":29.62,"h":31.12,"l":29.19,"c":30.06,"v":1192300},{"d":"2000-02-29","o":30.5,"h":31.5,"l":30.12,"c":30.25,"v":627500},{"d":"2000-03-01","o":31.5,"h":32.75,"l":30.25,"c":31,"v":1001400},{"d":"2000-03-02","o":31.75,"h":31.75,"l":29.62,"c":30.12,"v":632900},{"d":"2000-03-03","o":30,"h":31.5,"l":30,"c":31.25,"v":697200},{"d":"2000-03-06","o":32.25,"h":33,"l":31.56,"c":32.75,"v":935000},{"d":"2000-03-07","o":33.25,"h":34.25,"l":33.12,"c":34,"v":1688100},{"d":"2000-03-08","o":34,"h":34.12,"l":32.31,"c":33.62,"v":1165800},{"d":"2000-03-09","o":33.62,"h":33.88,"l":33.12,"c":33.88,"v":837000},{"d":"2000-03-10","o":33.88,"h":34.44,"l":32.5,"c":33.31,"v":387900},{"d":"2000-03-13","o":32.31,"h":32.69,"l":31.56,"c":31.94,"v":418200},{"d":"2000-03-14","o":31.44,"h":31.88,"l":30.44,"c":30.81,"v":432400},{"d":"2000-03-15","o":31.25,"h":31.38,"l":28.38,"c":28.56,"v":436900},{"d":"2000-03-16","o":29.5,"h":31,"l":29,"c":30.88,"v":537100},{"d":"2000-03-17","o":31,"h":31.38,"l":31,"c":31.38,"v":309400},{"d":"2000-03-20","o":31.12,"h":31.88,"l":30.75,"c":30.81,"v":344700},{"d":"2000-03-21","o":30.69,"h":30.69,"l":29.31,"c":30.69,"v":322200},{"d":"2000-03-22","o":31.69,"h":32.62,"l":31,"c":31.94,"v":340000},{"d":"2000-03-23","o":32.12,"h":32.19,"l":30.06,"c":30.75,"v":244900},{"d":"2000-03-24","o":31,"h":32.38,"l":31,"c":32.06,"v":443500},{"d":"2000-03-27","o":32.31,"h":32.5,"l":31.69,"c":32.12,"v":589300},{"d":"2000-03-28","o":34,"h":37.5,"l":34,"c":37.5,"v":2399400},{"d":"2000-03-29","o":36.62,"h":37,"l":34.88,"c":35.25,"v":843300},{"d":"2000-03-30","o":34.75,"h":36.19,"l":32.88,"c":33.75,"v":426500},{"d":"2000-03-31","o":34.75,"h":36.75,"l":34.06,"c":35.25,"v":605500},{"d":"2000-04-03","o":35,"h":35.12,"l":32.31,"c":33.69,"v":440200},{"d":"2000-04-04","o":33.94,"h":37,"l":31,"c":35.25,"v":956800},{"d":"2000-04-05","o":34.75,"h":36.5,"l":33.75,"c":35,"v":1045300},{"d":"2000-04-06","o":35.75,"h":37.25,"l":35.12,"c":37.25,"v":796900},{"d":"2000-04-07","o":37.25,"h":37.44,"l":36.44,"c":37.06,"v":616400},{"d":"2000-04-10","o":37,"h":37.44,"l":35.56,"c":35.75,"v":376200},{"d":"2000-04-11","o":35.62,"h":36.81,"l":33.5,"c":34.81,"v":487700},{"d":"2000-04-12","o":34.69,"h":35,"l":33,"c":33.44,"v":372400},{"d":"2000-04-13","o":33.44,"h":34.44,"l":32.75,"c":33.19,"v":322300},{"d":"2000-04-14","o":32.75,"h":32.88,"l":28.25,"c":28.25,"v":671900},{"d":"2000-04-17","o":28.75,"h":34.12,"l":28.75,"c":34.12,"v":525000},{"d":"2000-04-18","o":33.5,"h":36.5,"l":32.31,"c":34.62,"v":783200},{"d":"2000-04-19","o":35,"h":37.12,"l":35,"c":35.88,"v":895600},{"d":"2000-04-20","o":35.88,"h":38,"l":35.62,"c":36.94,"v":805200},{"d":"2000-04-24","o":36.5,"h":37.94,"l":35.5,"c":37.94,"v":1014800},{"d":"2000-04-25","o":38.5,"h":41.94,"l":38.44,"c":41.69,"v":1949600},{"d":"2000-04-26","o":42,"h":46,"l":41.75,"c":43.12,"v":1220900},{"d":"2000-04-27","o":43.12,"h":44.5,"l":41.25,"c":43.94,"v":1450000},{"d":"2000-04-28","o":44.25,"h":45.56,"l":43.38,"c":43.81,"v":1063400},{"d":"2000-05-01","o":44,"h":45.44,"l":43.81,"c":44.69,"v":766000},{"d":"2000-05-02","o":44.25,"h":44.94,"l":41.62,"c":42.25,"v":609800},{"d":"2000-05-03","o":40.5,"h":41.5,"l":38.25,"c":40.88,"v":580800},{"d":"2000-05-04","o":41,"h":41.81,"l":39.88,"c":41.31,"v":344100},{"d":"2000-05-05","o":40.75,"h":42.5,"l":40.75,"c":41.56,"v":332900},{"d":"2000-05-08","o":42.19,"h":42.5,"l":40.38,"c":40.44,"v":322100},{"d":"2000-05-09","o":40.06,"h":40.38,"l":36,"c":38.88,"v":650000},{"d":"2000-05-10","o":38.38,"h":39.19,"l":36.56,"c":38,"v":659600},{"d":"2000-05-11","o":37.88,"h":39.81,"l":37.88,"c":39.5,"v":345900},{"d":"2000-05-12","o":40.62,"h":42,"l":39.94,"c":39.94,"v":456700},{"d":"2000-05-15","o":39.69,"h":40.62,"l":38.38,"c":40.38,"v":303200},{"d":"2000-05-16","o":41.25,"h":42.31,"l":39.75,"c":41.25,"v":322100},{"d":"2000-05-17","o":41,"h":42.25,"l":39.88,"c":41.38,"v":539400},{"d":"2000-05-18","o":41.62,"h":42,"l":38.69,"c":38.94,"v":420700},{"d":"2000-05-19","o":38.69,"h":38.69,"l":35.06,"c":36.5,"v":618800},{"d":"2000-05-22","o":37.75,"h":37.75,"l":34.56,"c":35,"v":382400},{"d":"2000-05-23","o":35.06,"h":36.19,"l":33.38,"c":33.69,"v":513400},{"d":"2000-05-24","o":33.81,"h":34.75,"l":30.44,"c":34.44,"v":897200},{"d":"2000-05-25","o":35.5,"h":35.75,"l":34.75,"c":34.81,"v":454200},{"d":"2000-05-26","o":34.62,"h":35,"l":34,"c":34.31,"v":327400},{"d":"2000-05-30","o":33.38,"h":36.81,"l":33.25,"c":35.12,"v":606300},{"d":"2000-05-31","o":35.88,"h":37.19,"l":35,"c":35.06,"v":453000},{"d":"2000-06-01","o":35.19,"h":37.31,"l":35.19,"c":36.88,"v":470700},{"d":"2000-06-02","o":38.12,"h":38.88,"l":37.25,"c":38,"v":379700},{"d":"2000-06-05","o":38,"h":38.88,"l":37.62,"c":38.75,"v":425100},{"d":"2000-06-06","o":39.25,"h":39.94,"l":37.56,"c":37.94,"v":310200},{"d":"2000-06-07","o":37.5,"h":37.94,"l":36.19,"c":36.69,"v":278200},{"d":"2000-06-08","o":37.5,"h":38.19,"l":37,"c":37.06,"v":410100},{"d":"2000-06-09","o":37.62,"h":39.19,"l":37.62,"c":39.12,"v":383700},{"d":"2000-06-12","o":38.88,"h":39.25,"l":35.38,"c":35.88,"v":676700},{"d":"2000-06-13","o":36.12,"h":36.75,"l":34.62,"c":35.81,"v":355300},{"d":"2000-06-14","o":35.56,"h":35.69,"l":34,"c":34.44,"v":535300},{"d":"2000-06-15","o":34.44,"h":34.44,"l":32.56,"c":33.19,"v":757600},{"d":"2000-06-16","o":34.5,"h":35.25,"l":34.12,"c":34.44,"v":430600},{"d":"2000-06-19","o":34.44,"h":36.94,"l":34.25,"c":36.44,"v":331100},{"d":"2000-06-20","o":36.44,"h":38.12,"l":35.25,"c":35.75,"v":522300},{"d":"2000-06-21","o":35.62,"h":35.75,"l":33.5,"c":33.75,"v":923600},{"d":"2000-06-22","o":33.5,"h":34.88,"l":33.06,"c":33.06,"v":701300},{"d":"2000-06-23","o":33.31,"h":34.62,"l":33.06,"c":34.38,"v":1422500},{"d":"2000-06-26","o":38,"h":38,"l":34.19,"c":34.81,"v":2202900},{"d":"2000-06-27","o":34.75,"h":35,"l":32.25,"c":32.31,"v":1179200},{"d":"2000-06-28","o":32.56,"h":33.88,"l":32.56,"c":33.5,"v":786900},{"d":"2000-06-29","o":33.25,"h":33.25,"l":32.44,"c":32.69,"v":882600},{"d":"2000-06-30","o":32.81,"h":33.5,"l":31,"c":31,"v":751300},{"d":"2000-07-03","o":31.25,"h":34.06,"l":31.19,"c":33,"v":486600},{"d":"2000-07-05","o":33.62,"h":33.62,"l":30.38,"c":31.62,"v":840200},{"d":"2000-07-06","o":32.25,"h":33.25,"l":31.44,"c":33.06,"v":509300},{"d":"2000-07-07","o":33.12,"h":36,"l":33.12,"c":35.25,"v":749900},{"d":"2000-07-10","o":35.31,"h":37.06,"l":35.31,"c":36.88,"v":529900},{"d":"2000-07-11","o":37.12,"h":37.44,"l":36.38,"c":36.94,"v":585200},{"d":"2000-07-12","o":36.94,"h":37.69,"l":36.5,"c":37.38,"v":513500},{"d":"2000-07-13","o":38.5,"h":39.88,"l":38,"c":38.5,"v":468200},{"d":"2000-07-14","o":38.62,"h":39.44,"l":38.31,"c":39.44,"v":323300},{"d":"2000-07-17","o":39.19,"h":39.69,"l":37.62,"c":39.31,"v":346000},{"d":"2000-07-18","o":38.94,"h":39,"l":36.62,"c":37.44,"v":359200},{"d":"2000-07-19","o":37.69,"h":37.69,"l":34.5,"c":34.81,"v":504200},{"d":"2000-07-20","o":35.5,"h":38.19,"l":35.5,"c":35.88,"v":297900},{"d":"2000-07-21","o":36.38,"h":36.38,"l":34.12,"c":34.56,"v":347900},{"d":"2000-07-24","o":34.56,"h":36,"l":34.25,"c":34.5,"v":288600},{"d":"2000-07-25","o":34.62,"h":35.44,"l":34.56,"c":35.06,"v":287700},{"d":"2000-07-26","o":35.12,"h":35.56,"l":33.25,"c":35.25,"v":417300},{"d":"2000-07-27","o":35.75,"h":36.5,"l":33,"c":33,"v":586700},{"d":"2000-07-28","o":33.12,"h":34,"l":31.12,"c":32.19,"v":753300},{"d":"2000-07-31","o":33.06,"h":33.62,"l":31.31,"c":33.06,"v":548800},{"d":"2000-08-01","o":33.5,"h":33.81,"l":33.06,"c":33.69,"v":225800},{"d":"2000-08-02","o":33.69,"h":34.69,"l":33.12,"c":33.38,"v":287800},{"d":"2000-08-03","o":33.44,"h":34.19,"l":31,"c":34.19,"v":667500},{"d":"2000-08-04","o":34.19,"h":34.69,"l":32.88,"c":34,"v":433300},{"d":"2000-08-07","o":34.25,"h":34.69,"l":34.25,"c":34.69,"v":354700},{"d":"2000-08-08","o":34.75,"h":34.88,"l":34.19,"c":34.25,"v":312600},{"d":"2000-08-09","o":34.44,"h":34.75,"l":34.12,"c":34.19,"v":463900},{"d":"2000-08-10","o":34.19,"h":34.5,"l":33.06,"c":33.06,"v":283900},{"d":"2000-08-11","o":33,"h":33,"l":31.69,"c":32.75,"v":458000},{"d":"2000-08-14","o":33.5,"h":34.19,"l":32.69,"c":33.81,"v":349500},{"d":"2000-08-15","o":33.81,"h":33.81,"l":33,"c":33.12,"v":413000},{"d":"2000-08-16","o":33.12,"h":34.44,"l":32.75,"c":34.31,"v":329400},{"d":"2000-08-17","o":34.31,"h":34.56,"l":33.75,"c":34.38,"v":198300},{"d":"2000-08-18","o":34.38,"h":35.69,"l":34.38,"c":34.88,"v":456600},{"d":"2000-08-21","o":35.75,"h":37,"l":35.25,"c":36,"v":482700},{"d":"2000-08-22","o":35.75,"h":36.25,"l":35.31,"c":35.44,"v":168000},{"d":"2000-08-23","o":35.75,"h":36.25,"l":34.62,"c":35.88,"v":140100},{"d":"2000-08-24","o":35.88,"h":36.62,"l":35.88,"c":36.25,"v":211600},{"d":"2000-08-25","o":36.69,"h":36.69,"l":36.06,"c":36.31,"v":142800},{"d":"2000-08-28","o":36.31,"h":36.94,"l":36.25,"c":36.25,"v":372100},{"d":"2000-08-29","o":36.25,"h":36.5,"l":35.75,"c":35.75,"v":254000},{"d":"2000-08-30","o":35.75,"h":37,"l":35.75,"c":36.12,"v":341700},{"d":"2000-08-31","o":36.12,"h":37,"l":36.06,"c":36.38,"v":136600},{"d":"2000-09-01","o":36.75,"h":37,"l":36.25,"c":36.75,"v":114100},{"d":"2000-09-05","o":37,"h":37.62,"l":36.19,"c":36.75,"v":380500},{"d":"2000-09-06","o":37,"h":37.38,"l":36.38,"c":36.75,"v":782400},{"d":"2000-09-07","o":36.81,"h":37.88,"l":36.12,"c":37.44,"v":249400},{"d":"2000-09-08","o":37.44,"h":37.94,"l":36.62,"c":37.19,"v":380400},{"d":"2000-09-11","o":37.06,"h":38.12,"l":36.38,"c":37.19,"v":356000},{"d":"2000-09-12","o":37.62,"h":38.62,"l":36.62,"c":37,"v":346300},{"d":"2000-09-13","o":36.81,"h":36.81,"l":35.38,"c":35.62,"v":399400},{"d":"2000-09-14","o":36.5,"h":37.44,"l":36,"c":36.12,"v":226600},{"d":"2000-09-15","o":36,"h":36.06,"l":34.38,"c":35,"v":331200},{"d":"2000-09-18","o":35.25,"h":35.25,"l":33.75,"c":34.5,"v":267700},{"d":"2000-09-19","o":34.5,"h":35.38,"l":33.5,"c":35.38,"v":202500},{"d":"2000-09-20","o":35.75,"h":37.25,"l":35.56,"c":37.06,"v":383200},{"d":"2000-09-21","o":36.94,"h":36.94,"l":35.25,"c":35.69,"v":191900},{"d":"2000-09-22","o":34,"h":35.12,"l":33.19,"c":35.06,"v":634500},{"d":"2000-09-25","o":35.25,"h":35.81,"l":34.19,"c":34.38,"v":291200},{"d":"2000-09-26","o":34.19,"h":34.5,"l":33.19,"c":33.44,"v":282000},{"d":"2000-09-27","o":33.56,"h":35.31,"l":33.56,"c":34.44,"v":298900},{"d":"2000-09-28","o":34.44,"h":36.31,"l":34.44,"c":35.62,"v":198800},{"d":"2000-09-29","o":35.88,"h":35.94,"l":33.56,"c":34.06,"v":358900},{"d":"2000-10-02","o":34.31,"h":35.88,"l":33.69,"c":34.19,"v":462100},{"d":"2000-10-03","o":34.44,"h":34.88,"l":32.44,"c":32.56,"v":651700},{"d":"2000-10-04","o":34.5,"h":36.94,"l":34.25,"c":36.69,"v":1160500},{"d":"2000-10-05","o":37,"h":37.19,"l":35.31,"c":35.38,"v":611400},{"d":"2000-10-06","o":35,"h":35,"l":33.62,"c":34,"v":576400},{"d":"2000-10-09","o":34.88,"h":35.25,"l":33.19,"c":33.94,"v":610200},{"d":"2000-10-10","o":33.94,"h":34,"l":28,"c":30,"v":1866700},{"d":"2000-10-11","o":30,"h":30,"l":27.5,"c":28.62,"v":1480700},{"d":"2000-10-12","o":29.5,"h":29.81,"l":26.88,"c":27.88,"v":903700},{"d":"2000-10-13","o":28.12,"h":31.62,"l":28.12,"c":31,"v":742700},{"d":"2000-10-16","o":30.75,"h":30.75,"l":29,"c":29.94,"v":845200},{"d":"2000-10-17","o":29.69,"h":29.75,"l":28.06,"c":28.75,"v":290100},{"d":"2000-10-18","o":27.25,"h":29.69,"l":26.75,"c":28.38,"v":606900},{"d":"2000-10-19","o":29.75,"h":34,"l":28.38,"c":33.75,"v":1932800},{"d":"2000-10-20","o":33.5,"h":34.81,"l":32.62,"c":33.12,"v":641200},{"d":"2000-10-23","o":33.12,"h":33.75,"l":32.44,"c":33,"v":203600},{"d":"2000-10-24","o":33.19,"h":33.25,"l":31.5,"c":31.94,"v":537200},{"d":"2000-10-25","o":31,"h":32,"l":29.81,"c":30.62,"v":404700},{"d":"2000-10-26","o":30.38,"h":32.75,"l":29.75,"c":32.5,"v":292400},{"d":"2000-10-27","o":32.5,"h":32.94,"l":31.38,"c":32.75,"v":588200},{"d":"2000-10-30","o":32.56,"h":32.56,"l":30,"c":32,"v":402600},{"d":"2000-10-31","o":32.19,"h":32.81,"l":31.69,"c":32,"v":552200},{"d":"2000-11-01","o":32,"h":32.75,"l":30.88,"c":32,"v":493600},{"d":"2000-11-02","o":32,"h":33,"l":31.69,"c":32,"v":552400},{"d":"2000-11-03","o":32,"h":32,"l":31.38,"c":31.94,"v":204700},{"d":"2000-11-06","o":32.12,"h":32.81,"l":31.62,"c":31.94,"v":283000},{"d":"2000-11-07","o":32,"h":32,"l":31.19,"c":31.69,"v":413900},{"d":"2000-11-08","o":31.94,"h":32,"l":30.69,"c":30.94,"v":372200},{"d":"2000-11-09","o":30.94,"h":30.94,"l":29.44,"c":30.5,"v":555800},{"d":"2000-11-10","o":30,"h":30,"l":28.12,"c":28.81,"v":407900},{"d":"2000-11-13","o":27,"h":28.5,"l":26.19,"c":27.75,"v":629500},{"d":"2000-11-14","o":28.75,"h":29.38,"l":28.5,"c":28.81,"v":499600},{"d":"2000-11-15","o":29.5,"h":30.5,"l":29.25,"c":30,"v":585200},{"d":"2000-11-16","o":29.94,"h":30.25,"l":28.69,"c":28.75,"v":294500},{"d":"2000-11-17","o":28.75,"h":29.75,"l":28.75,"c":29.62,"v":301200},{"d":"2000-11-20","o":29,"h":29,"l":25.62,"c":25.62,"v":1253400},{"d":"2000-11-21","o":24.5,"h":24.5,"l":22.25,"c":23.75,"v":1820000},{"d":"2000-11-22","o":23.88,"h":25.06,"l":22.88,"c":23.19,"v":698000},{"d":"2000-11-24","o":23.44,"h":24.5,"l":23.12,"c":24.06,"v":271600},{"d":"2000-11-27","o":24.38,"h":24.88,"l":22.06,"c":22.88,"v":807800},{"d":"2000-11-28","o":23.75,"h":24.44,"l":23.25,"c":23.44,"v":938600},{"d":"2000-11-29","o":23.56,"h":25,"l":23.25,"c":24.12,"v":901700},{"d":"2000-11-30","o":23.5,"h":24.44,"l":22.38,"c":23.94,"v":1411400},{"d":"2000-12-01","o":24,"h":25.5,"l":23.88,"c":24.19,"v":478800},{"d":"2000-12-04","o":24.12,"h":24.94,"l":23.81,"c":24.06,"v":520700},{"d":"2000-12-05","o":24.75,"h":26,"l":24.75,"c":25.5,"v":518400},{"d":"2000-12-06","o":26,"h":27.25,"l":24.62,"c":26.06,"v":840500},{"d":"2000-12-07","o":26.06,"h":26.31,"l":24.38,"c":26.06,"v":724000},{"d":"2000-12-08","o":25.88,"h":27.88,"l":25.88,"c":26.94,"v":674200},{"d":"2000-12-11","o":27.44,"h":29.44,"l":27.12,"c":29.06,"v":712600},{"d":"2000-12-12","o":29.19,"h":29.19,"l":27,"c":28,"v":622800},{"d":"2000-12-13","o":28.44,"h":28.44,"l":26.56,"c":26.69,"v":769200},{"d":"2000-12-14","o":26.69,"h":27.25,"l":26.38,"c":26.5,"v":286600},{"d":"2000-12-15","o":24.62,"h":26.25,"l":24.62,"c":25.56,"v":647300},{"d":"2000-12-18","o":25.38,"h":25.81,"l":23.91,"c":24.62,"v":382700},{"d":"2000-12-19","o":24.38,"h":26.25,"l":24.38,"c":25.38,"v":518300},{"d":"2000-12-20","o":23.5,"h":24.88,"l":23.44,"c":24.31,"v":950800},{"d":"2000-12-21","o":24.06,"h":25.06,"l":23.19,"c":23.31,"v":361700},{"d":"2000-12-22","o":23.56,"h":26.19,"l":23.56,"c":26.12,"v":392000},{"d":"2000-12-26","o":26.12,"h":26.75,"l":25,"c":25.5,"v":462000},{"d":"2000-12-27","o":25.56,"h":27.44,"l":25.12,"c":26.94,"v":364000},{"d":"2000-12-28","o":26.62,"h":28.81,"l":26.38,"c":28.56,"v":455100},{"d":"2000-12-29","o":28.56,"h":29,"l":27.81,"c":28.62,"v":717400},{"d":"2001-01-02","o":28.88,"h":28.88,"l":26.19,"c":26.19,"v":454800},{"d":"2001-01-03","o":26.5,"h":31,"l":26.25,"c":29.94,"v":653800},{"d":"2001-01-04","o":29.5,"h":31.38,"l":29.5,"c":30.44,"v":514500},{"d":"2001-01-05","o":30.5,"h":30.5,"l":28.31,"c":28.69,"v":569700},{"d":"2001-01-08","o":28.81,"h":30.38,"l":28.69,"c":28.75,"v":812300},{"d":"2001-01-09","o":28.75,"h":28.94,"l":27.69,"c":27.75,"v":1099100},{"d":"2001-01-10","o":27,"h":29.19,"l":27,"c":28.44,"v":606900},{"d":"2001-01-11","o":28.62,"h":30.38,"l":27.75,"c":30.12,"v":520300},{"d":"2001-01-12","o":29.88,"h":31.12,"l":29.31,"c":30.06,"v":414900},{"d":"2001-01-16","o":30.19,"h":30.19,"l":28.62,"c":29.75,"v":345300},{"d":"2001-01-17","o":30.5,"h":31.56,"l":30.25,"c":31,"v":578100},{"d":"2001-01-18","o":31.12,"h":32.75,"l":30.56,"c":32.31,"v":343800},{"d":"2001-01-19","o":32.88,"h":33.44,"l":31.44,"c":31.69,"v":391700},{"d":"2001-01-22","o":32.06,"h":33.12,"l":31.56,"c":32.69,"v":555600},{"d":"2001-01-23","o":33,"h":33,"l":32.38,"c":32.75,"v":601600},{"d":"2001-01-24","o":32.75,"h":33.19,"l":32.06,"c":32.25,"v":520400},{"d":"2001-01-25","o":32.25,"h":32.25,"l":31,"c":31.69,"v":333500},{"d":"2001-01-26","o":31.69,"h":31.69,"l":30.06,"c":30.25,"v":597000},{"d":"2001-01-29","o":30.4,"h":31.79,"l":30.25,"c":31.2,"v":563300},{"d":"2001-01-30","o":31.45,"h":32.41,"l":31.35,"c":31.61,"v":499000},{"d":"2001-01-31","o":31.86,"h":32.78,"l":31.1,"c":31.49,"v":457700},{"d":"2001-02-01","o":31.69,"h":32,"l":30.89,"c":31.4,"v":401400},{"d":"2001-02-02","o":31.6,"h":31.6,"l":30.42,"c":30.62,"v":1157000},{"d":"2001-02-05","o":30.62,"h":30.62,"l":29.15,"c":29.99,"v":569000},{"d":"2001-02-06","o":29.9,"h":29.99,"l":28.75,"c":28.85,"v":1764700},{"d":"2001-02-07","o":28.6,"h":29.75,"l":28.51,"c":29.75,"v":697500},{"d":"2001-02-08","o":29.75,"h":30,"l":29.5,"c":29.53,"v":463700},{"d":"2001-02-09","o":29.33,"h":29.69,"l":28.8,"c":29.13,"v":310200},{"d":"2001-02-12","o":28.65,"h":29.8,"l":28.64,"c":28.91,"v":335900},{"d":"2001-02-13","o":29.7,"h":30.25,"l":27.95,"c":28.1,"v":1956600},{"d":"2001-02-14","o":28.5,"h":30.7,"l":28.1,"c":29.1,"v":4361100},{"d":"2001-02-15","o":29.11,"h":30,"l":29,"c":29.55,"v":6541200},{"d":"2001-02-16","o":29,"h":29.01,"l":28.01,"c":28.03,"v":2017600},{"d":"2001-02-20","o":28.4,"h":28.65,"l":26.05,"c":26.2,"v":1412000},{"d":"2001-02-21","o":26,"h":26.89,"l":25.71,"c":25.85,"v":1991700},{"d":"2001-02-22","o":26.1,"h":27,"l":25.25,"c":26.35,"v":1750300},{"d":"2001-02-23","o":26.2,"h":27,"l":25.32,"c":26.85,"v":1151600},{"d":"2001-02-26","o":27.5,"h":27.75,"l":26.53,"c":27.26,"v":1510000},{"d":"2001-02-27","o":27.45,"h":27.55,"l":27.01,"c":27.12,"v":1906600},{"d":"2001-02-28","o":27.5,"h":27.69,"l":26.8,"c":27.4,"v":1680800},{"d":"2001-03-01","o":27.4,"h":27.45,"l":25.98,"c":27.4,"v":1108900},{"d":"2001-03-02","o":27.5,"h":28.73,"l":27.12,"c":27.8,"v":773400},{"d":"2001-03-05","o":27.8,"h":28.51,"l":27.11,"c":27.78,"v":1969500},{"d":"2001-03-06","o":28.3,"h":29.64,"l":28.3,"c":28.52,"v":1288700},{"d":"2001-03-07","o":29.1,"h":29.19,"l":28.1,"c":29.01,"v":1069200},{"d":"2001-03-08","o":29.1,"h":29.22,"l":28.4,"c":28.8,"v":920700},{"d":"2001-03-09","o":28.88,"h":28.88,"l":27.55,"c":27.91,"v":661400},{"d":"2001-03-12","o":27.41,"h":27.98,"l":26.6,"c":27.14,"v":795200},{"d":"2001-03-13","o":27.21,"h":28.25,"l":26.85,"c":28.15,"v":952000},{"d":"2001-03-14","o":27.4,"h":28.35,"l":26.65,"c":27,"v":1167800},{"d":"2001-03-15","o":27.45,"h":27.9,"l":26.5,"c":26.77,"v":968600},{"d":"2001-03-16","o":26.6,"h":26.74,"l":25.46,"c":25.61,"v":1489700},{"d":"2001-03-19","o":25.6,"h":26.2,"l":24,"c":25.97,"v":1535900},{"d":"2001-03-20","o":25.4,"h":26.7,"l":24.73,"c":25.1,"v":2110300},{"d":"2001-03-21","o":24.85,"h":26.09,"l":24.26,"c":24.8,"v":1337300},{"d":"2001-03-22","o":25.04,"h":25.49,"l":23.09,"c":24.19,"v":1916700},{"d":"2001-03-23","o":24.9,"h":25.24,"l":24.11,"c":25.12,"v":1000500},{"d":"2001-03-26","o":25.12,"h":25.2,"l":24.1,"c":24.53,"v":1045700},{"d":"2001-03-27","o":24.5,"h":25.48,"l":24.34,"c":24.6,"v":932600},{"d":"2001-03-28","o":24.5,"h":24.6,"l":23.02,"c":23.31,"v":743300},{"d":"2001-03-29","o":23.05,"h":24.1,"l":21.85,"c":22.3,"v":1044500},{"d":"2001-03-30","o":22.6,"h":23.09,"l":22.01,"c":22.6,"v":1656500},{"d":"2001-04-02","o":22.85,"h":22.98,"l":21.63,"c":21.98,"v":847500},{"d":"2001-04-03","o":21.8,"h":22.17,"l":21.14,"c":21.21,"v":522700},{"d":"2001-04-04","o":21.02,"h":21.54,"l":20.65,"c":20.85,"v":875000},{"d":"2001-04-05","o":21.56,"h":23.2,"l":21.33,"c":22.85,"v":572700},{"d":"2001-04-06","o":21.85,"h":22.15,"l":21.56,"c":21.71,"v":740800},{"d":"2001-04-09","o":22.75,"h":23,"l":21.85,"c":22.29,"v":496000},{"d":"2001-04-10","o":22.29,"h":24.46,"l":22.29,"c":24.13,"v":1300000},{"d":"2001-04-11","o":25,"h":25.37,"l":24,"c":24.01,"v":1877200},{"d":"2001-04-12","o":24.01,"h":24.63,"l":23.13,"c":24.53,"v":1099400},{"d":"2001-04-16","o":24.65,"h":24.87,"l":23.5,"c":23.78,"v":801300},{"d":"2001-04-17","o":23.6,"h":24.47,"l":23.36,"c":23.47,"v":1198900},{"d":"2001-04-18","o":24.61,"h":26.1,"l":24.2,"c":25.3,"v":1274600},{"d":"2001-04-19","o":25.4,"h":26.22,"l":25.4,"c":26.16,"v":465000},{"d":"2001-04-20","o":26.17,"h":26.2,"l":25.3,"c":25.85,"v":392800},{"d":"2001-04-23","o":25.85,"h":25.85,"l":24.86,"c":25.1,"v":606900},{"d":"2001-04-24","o":25.9,"h":26.49,"l":24.6,"c":24.85,"v":1183700},{"d":"2001-04-25","o":25.75,"h":25.9,"l":24.8,"c":25.7,"v":386200},{"d":"2001-04-26","o":25.9,"h":26.49,"l":25.6,"c":25.83,"v":802600},{"d":"2001-04-27","o":26.5,"h":26.98,"l":26.08,"c":26.79,"v":708100},{"d":"2001-04-30","o":26.99,"h":28.9,"l":26.96,"c":28,"v":1729500},{"d":"2001-05-01","o":28.4,"h":28.47,"l":27.37,"c":28,"v":659300},{"d":"2001-05-02","o":28.1,"h":28.7,"l":27.4,"c":28.18,"v":1880600},{"d":"2001-05-03","o":28.1,"h":28.1,"l":27.26,"c":27.54,"v":441300},{"d":"2001-05-04","o":27.15,"h":27.99,"l":26.82,"c":27.99,"v":796100},{"d":"2001-05-07","o":27.99,"h":28,"l":27.15,"c":27.23,"v":1053800},{"d":"2001-05-08","o":27.63,"h":28.15,"l":27.02,"c":27.3,"v":341700},{"d":"2001-05-09","o":27.05,"h":27.05,"l":26.31,"c":26.48,"v":430800},{"d":"2001-05-10","o":27.25,"h":27.5,"l":26.15,"c":26.38,"v":767100},{"d":"2001-05-11","o":26.4,"h":26.52,"l":26.05,"c":26.52,"v":504300},{"d":"2001-05-14","o":26.52,"h":26.52,"l":26.01,"c":26.16,"v":267800},{"d":"2001-05-15","o":26,"h":26.93,"l":25.61,"c":26.36,"v":434200},{"d":"2001-05-16","o":26.2,"h":27.09,"l":25.7,"c":26.94,"v":312200},{"d":"2001-05-17","o":26.8,"h":27.5,"l":26.71,"c":27.37,"v":376300},{"d":"2001-05-18","o":27.1,"h":27.8,"l":27,"c":27.23,"v":249900},{"d":"2001-05-21","o":27.23,"h":29.07,"l":27.23,"c":28.82,"v":541100},{"d":"2001-05-22","o":28.82,"h":28.82,"l":28.09,"c":28.45,"v":334300},{"d":"2001-05-23","o":28.21,"h":28.21,"l":27.01,"c":27.14,"v":368900},{"d":"2001-05-24","o":27.01,"h":27.5,"l":26.52,"c":26.91,"v":274800},{"d":"2001-05-25","o":27.16,"h":27.49,"l":26.53,"c":26.77,"v":170900},{"d":"2001-05-29","o":26.77,"h":26.77,"l":25.9,"c":25.91,"v":273200},{"d":"2001-05-30","o":25.71,"h":25.77,"l":24.5,"c":24.7,"v":485700},{"d":"2001-05-31","o":25,"h":25.49,"l":25,"c":25.18,"v":545900},{"d":"2001-06-01","o":25.47,"h":26.21,"l":25.07,"c":26.14,"v":368100},{"d":"2001-06-04","o":26.14,"h":26.4,"l":25.7,"c":25.95,"v":562700},{"d":"2001-06-05","o":26.15,"h":26.69,"l":26.1,"c":26.39,"v":460500},{"d":"2001-06-06","o":26.3,"h":26.57,"l":25.97,"c":26.16,"v":508100},{"d":"2001-06-07","o":26.16,"h":26.89,"l":26.16,"c":26.84,"v":640200},{"d":"2001-06-08","o":26.85,"h":26.92,"l":25.8,"c":26.2,"v":585700},{"d":"2001-06-11","o":25.88,"h":25.93,"l":25.02,"c":25.07,"v":1013300},{"d":"2001-06-12","o":24.82,"h":24.95,"l":24.07,"c":24.87,"v":404700},{"d":"2001-06-13","o":24.87,"h":25.48,"l":24.46,"c":24.75,"v":606800},{"d":"2001-06-14","o":24.75,"h":24.75,"l":23.51,"c":23.58,"v":552900},{"d":"2001-06-15","o":23.5,"h":24,"l":23.26,"c":23.47,"v":588100},{"d":"2001-06-18","o":23.25,"h":24.18,"l":23.25,"c":23.88,"v":551300},{"d":"2001-06-19","o":24.02,"h":24.4,"l":23,"c":23.18,"v":571600},{"d":"2001-06-20","o":23.18,"h":23.9,"l":22.68,"c":23.77,"v":943000},{"d":"2001-06-21","o":23,"h":24,"l":22.48,"c":23.55,"v":1279900},{"d":"2001-06-22","o":23,"h":23.9,"l":22.95,"c":23.25,"v":837500},{"d":"2001-06-25","o":23.3,"h":23.64,"l":23.03,"c":23.21,"v":629600},{"d":"2001-06-26","o":23.05,"h":23.24,"l":22.5,"c":22.96,"v":750900},{"d":"2001-06-27","o":22.95,"h":23.8,"l":22.77,"c":23.65,"v":1464900},{"d":"2001-06-28","o":23.89,"h":24.78,"l":23.8,"c":24.37,"v":707100},{"d":"2001-06-29","o":24.87,"h":25.25,"l":24.29,"c":24.29,"v":1007700},{"d":"2001-07-02","o":24.57,"h":25.07,"l":24.1,"c":24.45,"v":648100},{"d":"2001-07-03","o":24.45,"h":25.08,"l":24.1,"c":24.79,"v":221800},{"d":"2001-07-05","o":24.6,"h":24.65,"l":24,"c":24.36,"v":476500},{"d":"2001-07-06","o":24.11,"h":24.11,"l":22.91,"c":23.01,"v":597700},{"d":"2001-07-09","o":23.01,"h":23.69,"l":23.01,"c":23.32,"v":706800},{"d":"2001-07-10","o":23.5,"h":23.79,"l":23.06,"c":23.17,"v":994100},{"d":"2001-07-11","o":23.01,"h":23.47,"l":23,"c":23.11,"v":579300},{"d":"2001-07-12","o":23.65,"h":24.96,"l":23.65,"c":24.69,"v":437000},{"d":"2001-07-13","o":24.8,"h":25.39,"l":24.15,"c":24.43,"v":326000},{"d":"2001-07-16","o":24.68,"h":24.79,"l":24.05,"c":24.32,"v":570500},{"d":"2001-07-17","o":24.32,"h":24.99,"l":23.93,"c":24.9,"v":487300},{"d":"2001-07-18","o":24.55,"h":24.89,"l":24.16,"c":24.38,"v":543100},{"d":"2001-07-19","o":24.51,"h":25.5,"l":24.51,"c":25.29,"v":483700},{"d":"2001-07-20","o":25.04,"h":25.2,"l":24.66,"c":25.05,"v":426800},{"d":"2001-07-23","o":25.06,"h":25.58,"l":24.55,"c":24.83,"v":268700},{"d":"2001-07-24","o":24.84,"h":25.7,"l":24.12,"c":25.06,"v":682600},{"d":"2001-07-25","o":25.06,"h":25.41,"l":24.66,"c":25.04,"v":1128600},{"d":"2001-07-26","o":25,"h":25.97,"l":24.71,"c":25.96,"v":574800},{"d":"2001-07-27","o":25.96,"h":26.2,"l":25.3,"c":25.81,"v":711600},{"d":"2001-07-30","o":26.25,"h":26.39,"l":25.33,"c":26.15,"v":515900},{"d":"2001-07-31","o":26.17,"h":27.08,"l":26.14,"c":26.75,"v":512500},{"d":"2001-08-01","o":27.25,"h":27.88,"l":27.01,"c":27.55,"v":518900},{"d":"2001-08-02","o":27.75,"h":29.5,"l":27.75,"c":28.49,"v":1103800},{"d":"2001-08-03","o":28.4,"h":28.63,"l":28.06,"c":28.44,"v":633300},{"d":"2001-08-06","o":28.25,"h":29,"l":27.61,"c":28.42,"v":851900},{"d":"2001-08-07","o":28.42,"h":28.59,"l":27.76,"c":27.99,"v":1229200},{"d":"2001-08-08","o":27.8,"h":28,"l":27.3,"c":27.5,"v":960500},{"d":"2001-08-09","o":27.5,"h":27.63,"l":27.03,"c":27.38,"v":726000},{"d":"2001-08-10","o":27.4,"h":27.5,"l":27,"c":27.04,"v":545100},{"d":"2001-08-13","o":27.25,"h":27.8,"l":27.05,"c":27.24,"v":743900},{"d":"2001-08-14","o":27.24,"h":27.38,"l":27.02,"c":27.18,"v":365900},{"d":"2001-08-15","o":27.19,"h":27.23,"l":26.55,"c":26.71,"v":614600},{"d":"2001-08-16","o":26.55,"h":26.79,"l":26.15,"c":26.5,"v":514400},{"d":"2001-08-17","o":26.5,"h":26.5,"l":25.5,"c":25.86,"v":798600},{"d":"2001-08-20","o":25.56,"h":26.35,"l":25.4,"c":26,"v":409400},{"d":"2001-08-21","o":26.12,"h":26.36,"l":25.79,"c":25.8,"v":541300},{"d":"2001-08-22","o":25.8,"h":26.13,"l":25.05,"c":25.7,"v":582700},{"d":"2001-08-23","o":25.95,"h":26.29,"l":25.81,"c":26.01,"v":400800},{"d":"2001-08-24","o":26.01,"h":27.05,"l":25.7,"c":26.77,"v":651400},{"d":"2001-08-27","o":26.52,"h":27.07,"l":26.52,"c":26.9,"v":284800},{"d":"2001-08-28","o":27.15,"h":27.5,"l":27.01,"c":27.3,"v":707300},{"d":"2001-08-29","o":27.3,"h":27.49,"l":27,"c":27.29,"v":822300},{"d":"2001-08-30","o":27.29,"h":27.29,"l":26.17,"c":26.84,"v":672800},{"d":"2001-08-31","o":26.7,"h":27.3,"l":26.5,"c":26.79,"v":1039100},{"d":"2001-09-04","o":26.1,"h":26.7,"l":25.9,"c":26.01,"v":561500},{"d":"2001-09-05","o":26.01,"h":26.16,"l":25.16,"c":25.37,"v":417600},{"d":"2001-09-06","o":25.37,"h":25.37,"l":24.52,"c":24.66,"v":498300},{"d":"2001-09-07","o":24.49,"h":24.86,"l":24.2,"c":24.39,"v":607100},{"d":"2001-09-10","o":24.2,"h":24.6,"l":23.5,"c":23.54,"v":719300},{"d":"2001-09-17","o":23,"h":23.15,"l":21.7,"c":21.7,"v":680400},{"d":"2001-09-18","o":21.9,"h":22.09,"l":21.05,"c":21.3,"v":424000},{"d":"2001-09-19","o":21.05,"h":21.3,"l":19.99,"c":20.6,"v":976100},{"d":"2001-09-20","o":20.25,"h":20.4,"l":19,"c":19.11,"v":722400},{"d":"2001-09-21","o":18.2,"h":19.5,"l":18,"c":19.27,"v":1203600},{"d":"2001-09-24","o":19.8,"h":21.47,"l":19.6,"c":21.47,"v":1016900},{"d":"2001-09-25","o":22.5,"h":22.5,"l":21.02,"c":21.55,"v":927200},{"d":"2001-09-26","o":21.6,"h":21.7,"l":20.64,"c":20.72,"v":1167600},{"d":"2001-09-27","o":20.9,"h":20.95,"l":20.11,"c":20.48,"v":401600},{"d":"2001-09-28","o":20.73,"h":21.48,"l":20.5,"c":20.86,"v":699900},{"d":"2001-10-01","o":20.79,"h":20.79,"l":19.98,"c":20.24,"v":469500},{"d":"2001-10-02","o":20.1,"h":20.65,"l":19.84,"c":20.22,"v":255500},{"d":"2001-10-03","o":20,"h":22.05,"l":19.91,"c":21.83,"v":770300},{"d":"2001-10-04","o":21.83,"h":22.6,"l":21.65,"c":21.86,"v":720600},{"d":"2001-10-05","o":21.86,"h":21.9,"l":20.7,"c":21.5,"v":718600},{"d":"2001-10-08","o":21.51,"h":22.7,"l":21.48,"c":22.5,"v":469300},{"d":"2001-10-09","o":22.51,"h":22.51,"l":21.63,"c":22.01,"v":674800},{"d":"2001-10-10","o":21.8,"h":23.3,"l":21.77,"c":23.25,"v":579000},{"d":"2001-10-11","o":23.35,"h":24.31,"l":23.35,"c":24.11,"v":387300},{"d":"2001-10-12","o":24.11,"h":24.28,"l":23.25,"c":24.21,"v":1057200},{"d":"2001-10-15","o":23.96,"h":24,"l":22.92,"c":23.15,"v":431600},{"d":"2001-10-16","o":23.3,"h":24.15,"l":23.3,"c":24.09,"v":271600},{"d":"2001-10-17","o":24.23,"h":24.52,"l":23.7,"c":24.02,"v":596300},{"d":"2001-10-18","o":24.02,"h":24.02,"l":23.05,"c":23.37,"v":395000},{"d":"2001-10-19","o":23.25,"h":24,"l":23.11,"c":23.83,"v":248600},{"d":"2001-10-22","o":23.82,"h":24.15,"l":23.2,"c":24.13,"v":291900},{"d":"2001-10-23","o":24.13,"h":24.7,"l":23.85,"c":23.99,"v":315300},{"d":"2001-10-24","o":23.71,"h":24.75,"l":23.51,"c":23.87,"v":385600},{"d":"2001-10-25","o":23.3,"h":24.93,"l":23.3,"c":24.9,"v":576600},{"d":"2001-10-26","o":24.65,"h":25.25,"l":24.05,"c":24.74,"v":397000},{"d":"2001-10-29","o":24.6,"h":24.73,"l":24.01,"c":24.45,"v":372100},{"d":"2001-10-30","o":24.45,"h":24.51,"l":24.01,"c":24.06,"v":329300},{"d":"2001-10-31","o":24.19,"h":25,"l":24.19,"c":24.45,"v":438100},{"d":"2001-11-01","o":24.2,"h":25.5,"l":24.2,"c":25.5,"v":441200},{"d":"2001-11-02","o":25.25,"h":25.88,"l":25.05,"c":25.63,"v":278900},{"d":"2001-11-05","o":25.8,"h":26.05,"l":25.45,"c":25.5,"v":511100},{"d":"2001-11-06","o":25.5,"h":26.04,"l":25.33,"c":26.04,"v":294700},{"d":"2001-11-07","o":26,"h":26.22,"l":25.7,"c":26.17,"v":223200},{"d":"2001-11-08","o":26.25,"h":26.5,"l":25.53,"c":25.63,"v":320000},{"d":"2001-11-09","o":25.45,"h":25.95,"l":25.02,"c":25.15,"v":267000},{"d":"2001-11-12","o":25.15,"h":25.85,"l":24.5,"c":25.2,"v":232400},{"d":"2001-11-13","o":25.6,"h":26.24,"l":25.54,"c":26.24,"v":373300},{"d":"2001-11-14","o":26.49,"h":27.15,"l":26.31,"c":26.78,"v":533700},{"d":"2001-11-15","o":26.78,"h":27.2,"l":26.5,"c":26.74,"v":354800},{"d":"2001-11-16","o":26.83,"h":27.2,"l":26.73,"c":26.95,"v":449900},{"d":"2001-11-19","o":27.1,"h":27.41,"l":27,"c":27.23,"v":396500},{"d":"2001-11-20","o":27.3,"h":27.4,"l":26.5,"c":26.7,"v":428500},{"d":"2001-11-21","o":26.5,"h":26.8,"l":26.1,"c":26.18,"v":274700},{"d":"2001-11-23","o":26.2,"h":26.5,"l":26.05,"c":26.47,"v":73600},{"d":"2001-11-26","o":26.55,"h":27.49,"l":26.55,"c":27.4,"v":272300},{"d":"2001-11-27","o":27.4,"h":27.7,"l":27,"c":27.03,"v":381900},{"d":"2001-11-28","o":27.04,"h":27.47,"l":26.82,"c":26.83,"v":371500},{"d":"2001-11-29","o":26.83,"h":27.8,"l":26.7,"c":27.76,"v":382300},{"d":"2001-11-30","o":27.8,"h":27.95,"l":27.5,"c":27.52,"v":575100},{"d":"2001-12-03","o":27.4,"h":27.9,"l":27.2,"c":27.26,"v":449900},{"d":"2001-12-04","o":27.1,"h":27.96,"l":27.1,"c":27.95,"v":589700},{"d":"2001-12-05","o":27.8,"h":29.31,"l":27.8,"c":29.2,"v":711200},{"d":"2001-12-06","o":29.4,"h":30.71,"l":29,"c":30.7,"v":763900},{"d":"2001-12-07","o":30.45,"h":30.5,"l":29.89,"c":30,"v":405700},{"d":"2001-12-10","o":29.75,"h":30,"l":29.3,"c":29.65,"v":361400},{"d":"2001-12-11","o":29.65,"h":30.02,"l":29.5,"c":29.9,"v":521600},{"d":"2001-12-12","o":30,"h":30.65,"l":29.7,"c":30.1,"v":873600},{"d":"2001-12-13","o":30.05,"h":30.06,"l":28.85,"c":28.9,"v":722900},{"d":"2001-12-14","o":29.15,"h":29.67,"l":28.95,"c":29.53,"v":420500},{"d":"2001-12-17","o":29.53,"h":30.2,"l":29.25,"c":29.59,"v":455300},{"d":"2001-12-18","o":29.79,"h":30.24,"l":29.7,"c":30.16,"v":309300},{"d":"2001-12-19","o":30.16,"h":30.16,"l":29.71,"c":29.83,"v":446400},{"d":"2001-12-20","o":29.83,"h":29.83,"l":28,"c":28.36,"v":641100},{"d":"2001-12-21","o":28.44,"h":28.85,"l":28.16,"c":28.5,"v":542900},{"d":"2001-12-24","o":28.5,"h":28.99,"l":28.36,"c":28.99,"v":158800},{"d":"2001-12-26","o":28.99,"h":29.4,"l":28.92,"c":29.11,"v":232000},{"d":"2001-12-27","o":29.01,"h":29.91,"l":29.01,"c":29.9,"v":309100},{"d":"2001-12-28","o":29.91,"h":30.4,"l":29.75,"c":30.27,"v":350800},{"d":"2001-12-31","o":30.21,"h":30.25,"l":29.7,"c":29.9,"v":395200},{"d":"2002-01-02","o":30,"h":30.7,"l":29.9,"c":30.69,"v":498500},{"d":"2002-01-03","o":30.69,"h":31.74,"l":30.56,"c":31.59,"v":763300},{"d":"2002-01-04","o":31.75,"h":32.63,"l":31.75,"c":32.61,"v":597500},{"d":"2002-01-07","o":32.7,"h":32.97,"l":32,"c":32.07,"v":547100},{"d":"2002-01-08","o":31.82,"h":32.68,"l":31.75,"c":32.39,"v":364700},{"d":"2002-01-09","o":32.57,"h":32.89,"l":31.25,"c":31.61,"v":796800},{"d":"2002-01-10","o":31.81,"h":31.91,"l":30.97,"c":31.35,"v":613500},{"d":"2002-01-11","o":31.36,"h":31.49,"l":29.95,"c":29.95,"v":943400},{"d":"2002-01-14","o":29.51,"h":29.99,"l":29.05,"c":29.14,"v":801700},{"d":"2002-01-15","o":29.39,"h":29.41,"l":28.45,"c":28.83,"v":491500},{"d":"2002-01-16","o":28.5,"h":29.3,"l":28.36,"c":28.48,"v":421200},{"d":"2002-01-17","o":28.55,"h":28.87,"l":28.36,"c":28.45,"v":588000},{"d":"2002-01-18","o":28.43,"h":28.72,"l":28.01,"c":28.2,"v":526600},{"d":"2002-01-22","o":28.1,"h":28.2,"l":27,"c":27.11,"v":951400},{"d":"2002-01-23","o":27.11,"h":28.24,"l":27.01,"c":28.24,"v":648800},{"d":"2002-01-24","o":28.49,"h":28.89,"l":28.16,"c":28.66,"v":450600},{"d":"2002-01-25","o":28.66,"h":29.98,"l":28.5,"c":29.98,"v":880700},{"d":"2002-01-28","o":30,"h":31.3,"l":29.98,"c":30.87,"v":771000},{"d":"2002-01-29","o":30.87,"h":31.2,"l":29.71,"c":29.72,"v":561000},{"d":"2002-01-30","o":29.75,"h":30.23,"l":29.06,"c":30.22,"v":408800},{"d":"2002-01-31","o":30.4,"h":30.95,"l":30.4,"c":30.76,"v":1248700},{"d":"2002-02-01","o":30.76,"h":31.14,"l":29.88,"c":29.88,"v":521800},{"d":"2002-02-04","o":30.05,"h":30.25,"l":29,"c":29,"v":335600},{"d":"2002-02-05","o":29.01,"h":29.08,"l":28.1,"c":28.1,"v":1030500},{"d":"2002-02-06","o":28.3,"h":28.65,"l":27.5,"c":27.84,"v":1074900},{"d":"2002-02-07","o":27.9,"h":28.01,"l":27.51,"c":27.52,"v":366100},{"d":"2002-02-08","o":27.52,"h":27.85,"l":27.38,"c":27.84,"v":277900},{"d":"2002-02-11","o":27.85,"h":28.66,"l":27.85,"c":28.61,"v":1214500},{"d":"2002-02-12","o":28.6,"h":28.75,"l":28.01,"c":28.04,"v":417300},{"d":"2002-02-13","o":28.29,"h":28.65,"l":28.29,"c":28.43,"v":332300},{"d":"2002-02-14","o":28.35,"h":28.4,"l":27.87,"c":27.88,"v":425400},{"d":"2002-02-15","o":27.9,"h":28,"l":27,"c":27.02,"v":717700},{"d":"2002-02-19","o":27.02,"h":27.75,"l":26.82,"c":27.07,"v":406000},{"d":"2002-02-20","o":27.31,"h":27.65,"l":26.7,"c":27.27,"v":592500},{"d":"2002-02-21","o":27.15,"h":27.4,"l":26.5,"c":26.52,"v":682000},{"d":"2002-02-22","o":26.45,"h":27.4,"l":26.2,"c":26.79,"v":597800},{"d":"2002-02-25","o":26.81,"h":27.5,"l":26.8,"c":27.22,"v":389700},{"d":"2002-02-26","o":27.15,"h":27.22,"l":26.41,"c":26.45,"v":382300},{"d":"2002-02-27","o":26.5,"h":26.9,"l":26.08,"c":26.4,"v":592900},{"d":"2002-02-28","o":26.5,"h":26.96,"l":26.45,"c":26.8,"v":895600},{"d":"2002-03-01","o":26.88,"h":27.4,"l":26.8,"c":27.29,"v":611700},{"d":"2002-03-04","o":27.8,"h":28.59,"l":27.37,"c":28.03,"v":869700},{"d":"2002-03-05","o":28.2,"h":29.18,"l":28.11,"c":29,"v":730100},{"d":"2002-03-06","o":29.25,"h":29.36,"l":28.2,"c":29.11,"v":671900},{"d":"2002-03-07","o":29.49,"h":29.6,"l":28.75,"c":28.86,"v":570900},{"d":"2002-03-08","o":29.55,"h":30.49,"l":29.42,"c":30.21,"v":777100},{"d":"2002-03-11","o":30.4,"h":30.47,"l":29.84,"c":30.07,"v":644800},{"d":"2002-03-12","o":29.6,"h":30.12,"l":29.3,"c":29.56,"v":548500},{"d":"2002-03-13","o":29.56,"h":29.56,"l":28.67,"c":28.78,"v":357000},{"d":"2002-03-14","o":28.78,"h":29.24,"l":28.2,"c":28.56,"v":481500},{"d":"2002-03-15","o":28.4,"h":29.2,"l":28.36,"c":28.61,"v":483300},{"d":"2002-03-18","o":28.65,"h":29.2,"l":28.08,"c":28.35,"v":307300},{"d":"2002-03-19","o":28.55,"h":28.75,"l":28.16,"c":28.16,"v":468700},{"d":"2002-03-20","o":28.05,"h":28.24,"l":27.6,"c":27.97,"v":507100},{"d":"2002-03-21","o":28.2,"h":28.3,"l":27.6,"c":28.25,"v":392500},{"d":"2002-03-22","o":28.4,"h":28.4,"l":27.56,"c":27.56,"v":330400},{"d":"2002-03-25","o":27.7,"h":27.98,"l":27.1,"c":27.11,"v":438800},{"d":"2002-03-26","o":27.36,"h":27.81,"l":27.3,"c":27.68,"v":309800},{"d":"2002-03-27","o":27.8,"h":27.96,"l":27.47,"c":27.88,"v":311800},{"d":"2002-03-28","o":28.3,"h":28.49,"l":27.77,"c":27.97,"v":290800},{"d":"2002-04-01","o":27.96,"h":27.96,"l":27.05,"c":27.56,"v":903800},{"d":"2002-04-02","o":27.5,"h":27.6,"l":27.06,"c":27.4,"v":768400},{"d":"2002-04-03","o":27.65,"h":27.74,"l":26.9,"c":27.11,"v":499600},{"d":"2002-04-04","o":26.65,"h":27.49,"l":26.65,"c":27.34,"v":433800},{"d":"2002-04-05","o":27.59,"h":27.85,"l":27.37,"c":27.57,"v":364600},{"d":"2002-04-08","o":27.56,"h":27.58,"l":26.66,"c":27.22,"v":467100},{"d":"2002-04-09","o":27.05,"h":27.62,"l":26.76,"c":27.24,"v":596500},{"d":"2002-04-10","o":27.55,"h":28.47,"l":27.28,"c":28.39,"v":881500},{"d":"2002-04-11","o":28.4,"h":28.4,"l":27.51,"c":27.62,"v":425400},{"d":"2002-04-12","o":26.05,"h":27.37,"l":26.05,"c":26.95,"v":1325400},{"d":"2002-04-15","o":27.1,"h":27.3,"l":26.87,"c":27.09,"v":550800},{"d":"2002-04-16","o":27.65,"h":28.3,"l":27.65,"c":28.2,"v":757500},{"d":"2002-04-17","o":28.45,"h":28.56,"l":27.97,"c":28.27,"v":1556700},{"d":"2002-04-18","o":28.35,"h":28.45,"l":28.01,"c":28.14,"v":742000},{"d":"2002-04-19","o":28.2,"h":28.3,"l":27.61,"c":27.76,"v":293100},{"d":"2002-04-22","o":27.65,"h":27.81,"l":27,"c":27.09,"v":412600},{"d":"2002-04-23","o":27.05,"h":27.6,"l":26.95,"c":27.2,"v":660500},{"d":"2002-04-24","o":27.3,"h":27.33,"l":26.11,"c":26.17,"v":779300},{"d":"2002-04-25","o":26.2,"h":26.97,"l":26.17,"c":26.51,"v":521500},{"d":"2002-04-26","o":26.7,"h":27,"l":25.73,"c":25.96,"v":884000},{"d":"2002-04-29","o":25.97,"h":26.4,"l":25.42,"c":25.6,"v":596800},{"d":"2002-04-30","o":25.65,"h":26.84,"l":25.65,"c":26.4,"v":620600},{"d":"2002-05-01","o":26.3,"h":26.6,"l":25.6,"c":26.3,"v":487100},{"d":"2002-05-02","o":26.3,"h":26.8,"l":25.75,"c":25.77,"v":412900},{"d":"2002-05-03","o":25.8,"h":26,"l":25.08,"c":25.41,"v":751800},{"d":"2002-05-06","o":25.45,"h":25.7,"l":24.85,"c":24.89,"v":732100},{"d":"2002-05-07","o":24.95,"h":25.49,"l":24.51,"c":24.64,"v":449200},{"d":"2002-05-08","o":25,"h":26.07,"l":25,"c":26.06,"v":913200},{"d":"2002-05-09","o":26.07,"h":26.07,"l":25.08,"c":25.08,"v":365300},{"d":"2002-05-10","o":25.14,"h":25.56,"l":24.69,"c":24.71,"v":384900},{"d":"2002-05-13","o":24.96,"h":26,"l":24.9,"c":25.92,"v":437500},{"d":"2002-05-14","o":26.62,"h":27.6,"l":26.62,"c":27.04,"v":726800},{"d":"2002-05-15","o":26.8,"h":27.45,"l":26.63,"c":27.05,"v":525700},{"d":"2002-05-16","o":26.75,"h":27.22,"l":26.55,"c":26.8,"v":481900},{"d":"2002-05-17","o":27,"h":27.44,"l":26.85,"c":27.13,"v":221000},{"d":"2002-05-20","o":26.8,"h":26.95,"l":26.32,"c":26.49,"v":286900},{"d":"2002-05-21","o":26.5,"h":26.85,"l":26.01,"c":26.24,"v":394800},{"d":"2002-05-22","o":26.01,"h":26.36,"l":25.77,"c":26.05,"v":484700},{"d":"2002-05-23","o":26.2,"h":26.5,"l":25.94,"c":26.23,"v":679500},{"d":"2002-05-24","o":26.14,"h":26.18,"l":25.62,"c":25.74,"v":511000},{"d":"2002-05-28","o":25.74,"h":25.85,"l":25.15,"c":25.32,"v":401300},{"d":"2002-05-29","o":25.32,"h":25.4,"l":25.01,"c":25.2,"v":302600},{"d":"2002-05-30","o":25.01,"h":25.44,"l":24.95,"c":25.43,"v":656800},{"d":"2002-05-31","o":25.85,"h":25.99,"l":25,"c":25.02,"v":509500},{"d":"2002-06-03","o":25.25,"h":25.25,"l":24.06,"c":24.28,"v":1007700},{"d":"2002-06-04","o":24.11,"h":24.74,"l":24.1,"c":24.59,"v":1646900},{"d":"2002-06-05","o":24.8,"h":24.8,"l":24.35,"c":24.5,"v":524600},{"d":"2002-06-06","o":24.5,"h":24.5,"l":24.07,"c":24.3,"v":389400},{"d":"2002-06-07","o":23.95,"h":23.95,"l":23.49,"c":23.63,"v":745100},{"d":"2002-06-10","o":23.55,"h":23.75,"l":23.54,"c":23.55,"v":752500},{"d":"2002-06-11","o":22.5,"h":23.21,"l":20.33,"c":20.39,"v":5072400},{"d":"2002-06-12","o":20.3,"h":20.35,"l":18.75,"c":19,"v":3433200},{"d":"2002-06-13","o":19,"h":19.51,"l":18.82,"c":19.2,"v":1938200},{"d":"2002-06-14","o":19.21,"h":19.79,"l":18.61,"c":19.76,"v":1205300},{"d":"2002-06-17","o":19.95,"h":20.6,"l":19.95,"c":20.42,"v":494100},{"d":"2002-06-18","o":20.41,"h":21.1,"l":20.25,"c":20.64,"v":924800},{"d":"2002-06-19","o":20.2,"h":20.62,"l":20.11,"c":20.11,"v":985500},{"d":"2002-06-20","o":20.26,"h":20.36,"l":19.46,"c":19.68,"v":889200},{"d":"2002-06-21","o":19.68,"h":19.86,"l":19.13,"c":19.52,"v":678800},{"d":"2002-06-24","o":19.32,"h":20.12,"l":19.13,"c":19.87,"v":628300},{"d":"2002-06-25","o":19.85,"h":20.19,"l":19.5,"c":19.75,"v":737700},{"d":"2002-06-26","o":19.35,"h":19.8,"l":19.01,"c":19.43,"v":657700},{"d":"2002-06-27","o":19.63,"h":20.28,"l":19.54,"c":20.16,"v":708600},{"d":"2002-06-28","o":20.15,"h":20.95,"l":20.15,"c":20.75,"v":868600},{"d":"2002-07-01","o":20.5,"h":20.85,"l":20.11,"c":20.35,"v":624600},{"d":"2002-07-02","o":20.25,"h":20.25,"l":18.8,"c":18.95,"v":534800},{"d":"2002-07-03","o":18.95,"h":19.05,"l":18.22,"c":18.85,"v":798400},{"d":"2002-07-05","o":19.1,"h":20.49,"l":19.1,"c":20.36,"v":270400},{"d":"2002-07-08","o":20.37,"h":20.5,"l":19.6,"c":19.89,"v":417800},{"d":"2002-07-09","o":19.89,"h":20.17,"l":19.58,"c":19.95,"v":502800},{"d":"2002-07-10","o":20,"h":20,"l":18.86,"c":18.86,"v":670800},{"d":"2002-07-11","o":18.9,"h":19.84,"l":18.6,"c":19.79,"v":622300},{"d":"2002-07-12","o":18.75,"h":19.99,"l":18.5,"c":19.55,"v":686200},{"d":"2002-07-15","o":19.05,"h":19.55,"l":18.8,"c":19.51,"v":833400},{"d":"2002-07-16","o":19.5,"h":20,"l":19.04,"c":19.33,"v":720100},{"d":"2002-07-17","o":19.45,"h":19.88,"l":18.65,"c":19.1,"v":740500},{"d":"2002-07-18","o":19.14,"h":19.29,"l":18.72,"c":18.95,"v":490800},{"d":"2002-07-19","o":18.8,"h":18.81,"l":18.41,"c":18.74,"v":550200},{"d":"2002-07-22","o":18.7,"h":18.85,"l":17.75,"c":17.86,"v":810700},{"d":"2002-07-23","o":17.9,"h":18,"l":17.02,"c":17.21,"v":363900},{"d":"2002-07-24","o":17.03,"h":17.55,"l":16.84,"c":17.55,"v":696300},{"d":"2002-07-25","o":17.55,"h":17.55,"l":15.7,"c":16.5,"v":1235900},{"d":"2002-07-26","o":16.51,"h":16.85,"l":16.11,"c":16.51,"v":958500},{"d":"2002-07-29","o":16.75,"h":17.58,"l":16.6,"c":17.38,"v":627600},{"d":"2002-07-30","o":17.18,"h":17.99,"l":17,"c":17.75,"v":540300},{"d":"2002-07-31","o":17.75,"h":17.75,"l":16.9,"c":17.07,"v":514500},{"d":"2002-08-01","o":17.08,"h":17.5,"l":16.52,"c":16.61,"v":783100},{"d":"2002-08-02","o":16.5,"h":16.5,"l":15.67,"c":15.86,"v":657500},{"d":"2002-08-05","o":15.86,"h":15.86,"l":14.95,"c":15.06,"v":857300},{"d":"2002-08-06","o":15.16,"h":16.17,"l":15.16,"c":15.9,"v":659100},{"d":"2002-08-07","o":16.45,"h":16.5,"l":15.54,"c":16.27,"v":529200},{"d":"2002-08-08","o":15.7,"h":16.72,"l":15.7,"c":16.55,"v":928000},{"d":"2002-08-09","o":16.56,"h":16.86,"l":16.02,"c":16.38,"v":298300},{"d":"2002-08-12","o":16.38,"h":16.38,"l":15.85,"c":15.86,"v":312000},{"d":"2002-08-13","o":15.99,"h":16.73,"l":15.82,"c":15.82,"v":576300},{"d":"2002-08-14","o":15.9,"h":16.72,"l":15.52,"c":16.69,"v":438500},{"d":"2002-08-15","o":17,"h":17.37,"l":16.74,"c":17.1,"v":590700},{"d":"2002-08-16","o":17.1,"h":18.3,"l":16.9,"c":18,"v":511500},{"d":"2002-08-19","o":18,"h":18.7,"l":17.89,"c":18.35,"v":475900},{"d":"2002-08-20","o":18.25,"h":18.33,"l":17.6,"c":17.65,"v":324700},{"d":"2002-08-21","o":17.75,"h":18.05,"l":17.75,"c":18,"v":552000},{"d":"2002-08-22","o":18.15,"h":18.39,"l":17.78,"c":18.14,"v":347700},{"d":"2002-08-23","o":17.9,"h":17.9,"l":17.3,"c":17.3,"v":604700},{"d":"2002-08-26","o":17.36,"h":17.75,"l":17.15,"c":17.53,"v":652100},{"d":"2002-08-27","o":17.58,"h":17.9,"l":17.03,"c":17.05,"v":409300},{"d":"2002-08-28","o":16.8,"h":16.81,"l":16.1,"c":16.48,"v":627300},{"d":"2002-08-29","o":16.25,"h":16.85,"l":16.01,"c":16.63,"v":789700},{"d":"2002-08-30","o":16.63,"h":16.65,"l":16.27,"c":16.29,"v":248000},{"d":"2002-09-03","o":16.29,"h":16.29,"l":15.42,"c":15.55,"v":677100},{"d":"2002-09-04","o":15.7,"h":15.75,"l":15.36,"c":15.65,"v":796300},{"d":"2002-09-05","o":15.55,"h":15.56,"l":15.12,"c":15.13,"v":654800},{"d":"2002-09-06","o":15.45,"h":15.75,"l":15.12,"c":15.39,"v":730000},{"d":"2002-09-09","o":15.4,"h":15.83,"l":15.11,"c":15.52,"v":589400},{"d":"2002-09-10","o":15.65,"h":16.1,"l":15.65,"c":15.97,"v":767600},{"d":"2002-09-11","o":16.12,"h":16.13,"l":15.8,"c":15.89,"v":293500},{"d":"2002-09-12","o":15.85,"h":15.85,"l":15.19,"c":15.31,"v":684700},{"d":"2002-09-13","o":15.31,"h":15.42,"l":15,"c":15.07,"v":389400},{"d":"2002-09-16","o":15.07,"h":15.25,"l":14.73,"c":14.79,"v":549500},{"d":"2002-09-17","o":14.9,"h":15.1,"l":14.15,"c":14.29,"v":695500},{"d":"2002-09-18","o":14,"h":14.28,"l":13.88,"c":13.94,"v":881600},{"d":"2002-09-19","o":13.94,"h":14.1,"l":13.8,"c":13.81,"v":495200},{"d":"2002-09-20","o":13.85,"h":13.88,"l":13.42,"c":13.5,"v":908500},{"d":"2002-09-23","o":13.44,"h":13.45,"l":13.06,"c":13.2,"v":414800},{"d":"2002-09-24","o":13.1,"h":13.2,"l":12.72,"c":12.82,"v":1076100},{"d":"2002-09-25","o":12.9,"h":13.48,"l":12.86,"c":13.45,"v":1549300},{"d":"2002-09-26","o":13.5,"h":13.58,"l":13.2,"c":13.5,"v":792500},{"d":"2002-09-27","o":13.5,"h":13.65,"l":12.94,"c":12.96,"v":872100},{"d":"2002-09-30","o":12.96,"h":13,"l":12.3,"c":12.63,"v":1514100},{"d":"2002-10-01","o":12.81,"h":12.98,"l":12.33,"c":12.87,"v":810600},{"d":"2002-10-02","o":12.87,"h":13.37,"l":12.5,"c":12.66,"v":849400},{"d":"2002-10-03","o":12.56,"h":12.56,"l":11.2,"c":11.2,"v":1779700},{"d":"2002-10-04","o":11.24,"h":11.3,"l":9.49,"c":10,"v":2500900},{"d":"2002-10-07","o":10.33,"h":10.7,"l":9.45,"c":10.07,"v":1438500},{"d":"2002-10-08","o":10.34,"h":10.39,"l":9.52,"c":9.86,"v":835600},{"d":"2002-10-09","o":9,"h":10,"l":8.6,"c":9.14,"v":1801400},{"d":"2002-10-10","o":9.24,"h":9.98,"l":9,"c":9.8,"v":1374200},{"d":"2002-10-11","o":10.5,"h":10.6,"l":10.14,"c":10.42,"v":1064300},{"d":"2002-10-14","o":10.05,"h":10.5,"l":10.05,"c":10.4,"v":1180300},{"d":"2002-10-15","o":11.35,"h":11.4,"l":10.94,"c":11.26,"v":733100},{"d":"2002-10-16","o":10.85,"h":10.94,"l":10.64,"c":10.86,"v":1128700},{"d":"2002-10-17","o":11.1,"h":11.7,"l":11.02,"c":11.69,"v":879600},{"d":"2002-10-18","o":11.69,"h":12.02,"l":11.37,"c":11.68,"v":688500},{"d":"2002-10-21","o":11.64,"h":12.55,"l":11.15,"c":12.49,"v":849200},{"d":"2002-10-22","o":12,"h":12.4,"l":11.84,"c":11.9,"v":1094500},{"d":"2002-10-23","o":11.85,"h":12.53,"l":11.8,"c":12.35,"v":633800},{"d":"2002-10-24","o":12.75,"h":13.45,"l":12.31,"c":13.18,"v":1396000},{"d":"2002-10-25","o":13.18,"h":13.78,"l":13.05,"c":13.7,"v":1045300},{"d":"2002-10-28","o":13.69,"h":13.84,"l":13.31,"c":13.32,"v":786000},{"d":"2002-10-29","o":13.25,"h":13.4,"l":12.33,"c":12.75,"v":865200},{"d":"2002-10-30","o":12.85,"h":13.27,"l":12.65,"c":13.08,"v":624000},{"d":"2002-10-31","o":13.1,"h":13.4,"l":12.76,"c":13.13,"v":629500},{"d":"2002-11-01","o":13.13,"h":14,"l":12.91,"c":13.94,"v":487000},{"d":"2002-11-04","o":14.15,"h":14.83,"l":14.1,"c":14.3,"v":879300},{"d":"2002-11-05","o":14.31,"h":14.5,"l":13.91,"c":14.35,"v":1097200},{"d":"2002-11-06","o":14.61,"h":14.74,"l":14.27,"c":14.68,"v":611300},{"d":"2002-11-07","o":14.68,"h":14.69,"l":14.06,"c":14.2,"v":657400},{"d":"2002-11-08","o":14.17,"h":14.19,"l":13.45,"c":13.69,"v":844200},{"d":"2002-11-11","o":13.59,"h":13.65,"l":12.79,"c":12.94,"v":817800},{"d":"2002-11-12","o":12.94,"h":13.39,"l":12.86,"c":13.25,"v":554900},{"d":"2002-11-13","o":13.15,"h":13.75,"l":12.89,"c":13.42,"v":358700},{"d":"2002-11-14","o":13.75,"h":13.99,"l":13.6,"c":13.99,"v":309500},{"d":"2002-11-15","o":13.8,"h":14.3,"l":13.56,"c":14.3,"v":501200},{"d":"2002-11-18","o":14.4,"h":14.93,"l":14.25,"c":14.57,"v":494800},{"d":"2002-11-19","o":14.5,"h":14.51,"l":13.88,"c":13.94,"v":474200},{"d":"2002-11-20","o":13.91,"h":14.52,"l":13.91,"c":14.42,"v":547000},{"d":"2002-11-21","o":14.58,"h":15.5,"l":14.58,"c":15.37,"v":524900},{"d":"2002-11-22","o":15.25,"h":15.72,"l":15.03,"c":15.53,"v":401100},{"d":"2002-11-25","o":15.6,"h":16.32,"l":15.6,"c":16.32,"v":792600},{"d":"2002-11-26","o":16.1,"h":16.4,"l":15.52,"c":15.6,"v":780700},{"d":"2002-11-27","o":15.85,"h":16.25,"l":15.85,"c":16.14,"v":472000},{"d":"2002-11-29","o":16.39,"h":16.45,"l":16.08,"c":16.13,"v":181000},{"d":"2002-12-02","o":16.35,"h":16.78,"l":15.68,"c":15.91,"v":493100},{"d":"2002-12-03","o":15.85,"h":15.85,"l":15.2,"c":15.2,"v":658000},{"d":"2002-12-04","o":14.75,"h":14.75,"l":14.05,"c":14.36,"v":710900},{"d":"2002-12-05","o":14.36,"h":14.5,"l":14,"c":14.11,"v":588500},{"d":"2002-12-06","o":13.9,"h":14.17,"l":13.83,"c":13.99,"v":483100},{"d":"2002-12-09","o":14,"h":14,"l":13.28,"c":13.45,"v":579500},{"d":"2002-12-10","o":13.25,"h":13.74,"l":13.25,"c":13.55,"v":799900},{"d":"2002-12-11","o":13.55,"h":13.83,"l":13.3,"c":13.35,"v":775000},{"d":"2002-12-12","o":13.35,"h":13.4,"l":13.11,"c":13.23,"v":609500},{"d":"2002-12-13","o":13.15,"h":13.2,"l":12.8,"c":13.09,"v":504600},{"d":"2002-12-16","o":13,"h":13.29,"l":12.9,"c":13.18,"v":397200},{"d":"2002-12-17","o":13.19,"h":13.59,"l":13,"c":13,"v":399100},{"d":"2002-12-18","o":13,"h":13,"l":12.45,"c":12.48,"v":395300},{"d":"2002-12-19","o":12.45,"h":12.83,"l":12.13,"c":12.45,"v":624700},{"d":"2002-12-20","o":12.6,"h":13.13,"l":12.6,"c":12.92,"v":682100},{"d":"2002-12-23","o":12.92,"h":12.95,"l":12.67,"c":12.81,"v":392400},{"d":"2002-12-24","o":12.71,"h":12.9,"l":12.59,"c":12.62,"v":160600},{"d":"2002-12-26","o":12.72,"h":13.03,"l":12.25,"c":12.54,"v":733100},{"d":"2002-12-27","o":12.25,"h":12.67,"l":12.25,"c":12.55,"v":408400},{"d":"2002-12-30","o":12.35,"h":12.49,"l":12.04,"c":12.47,"v":477300},{"d":"2002-12-31","o":12.47,"h":12.9,"l":12.39,"c":12.79,"v":510000},{"d":"2003-01-02","o":12.98,"h":13.36,"l":12.7,"c":13.36,"v":369400},{"d":"2003-01-03","o":13.37,"h":13.52,"l":13.2,"c":13.39,"v":281400},{"d":"2003-01-06","o":13.54,"h":14.15,"l":13.45,"c":13.84,"v":395700},{"d":"2003-01-07","o":14,"h":14.25,"l":13.87,"c":14.01,"v":374100},{"d":"2003-01-08","o":13.87,"h":13.93,"l":13.38,"c":13.45,"v":420500},{"d":"2003-01-09","o":13.65,"h":13.93,"l":13.34,"c":13.69,"v":353200},{"d":"2003-01-10","o":13.32,"h":14.1,"l":13.28,"c":13.93,"v":336900},{"d":"2003-01-13","o":14.2,"h":14.28,"l":13.65,"c":13.85,"v":553000},{"d":"2003-01-14","o":13.95,"h":14.16,"l":13.77,"c":13.89,"v":791400},{"d":"2003-01-15","o":13.85,"h":13.9,"l":13.62,"c":13.75,"v":514200},{"d":"2003-01-16","o":13.75,"h":14,"l":13.52,"c":13.75,"v":1053900},{"d":"2003-01-17","o":13.75,"h":13.75,"l":13.41,"c":13.63,"v":698000},{"d":"2003-01-21","o":13.65,"h":13.65,"l":13.29,"c":13.35,"v":488300},{"d":"2003-01-22","o":13.25,"h":13.41,"l":13.15,"c":13.18,"v":276500},{"d":"2003-01-23","o":13.28,"h":13.44,"l":12.92,"c":12.93,"v":664500},{"d":"2003-01-24","o":13.03,"h":13.03,"l":12.49,"c":12.49,"v":569300},{"d":"2003-01-27","o":12.45,"h":12.5,"l":12.1,"c":12.12,"v":717800},{"d":"2003-01-28","o":12.25,"h":12.35,"l":12.15,"c":12.18,"v":906600},{"d":"2003-01-29","o":12.19,"h":12.31,"l":12.01,"c":12.17,"v":674100},{"d":"2003-01-30","o":12.18,"h":12.22,"l":11.65,"c":11.65,"v":445200},{"d":"2003-01-31","o":11.65,"h":11.87,"l":11.45,"c":11.87,"v":593400},{"d":"2003-02-03","o":11.9,"h":12.23,"l":11.83,"c":12.18,"v":765400},{"d":"2003-02-04","o":12.19,"h":12.19,"l":11.96,"c":12.1,"v":584300},{"d":"2003-02-05","o":12.2,"h":12.5,"l":12.18,"c":12.24,"v":628600},{"d":"2003-02-06","o":12.22,"h":12.42,"l":12.19,"c":12.37,"v":746100},{"d":"2003-02-07","o":12.5,"h":12.5,"l":12.08,"c":12.14,"v":686300},{"d":"2003-02-10","o":12.24,"h":12.58,"l":12.2,"c":12.35,"v":1327500},{"d":"2003-02-11","o":12.5,"h":12.6,"l":12.2,"c":12.38,"v":488800},{"d":"2003-02-12","o":12.3,"h":12.4,"l":12.04,"c":12.05,"v":506800},{"d":"2003-02-13","o":12.06,"h":12.16,"l":11.64,"c":11.75,"v":657800},{"d":"2003-02-14","o":11.84,"h":12.3,"l":11.8,"c":12.3,"v":452700},{"d":"2003-02-18","o":12.39,"h":12.83,"l":12.39,"c":12.8,"v":368800},{"d":"2003-02-19","o":12.8,"h":13,"l":12.5,"c":12.92,"v":1150600},{"d":"2003-02-20","o":13.02,"h":13.25,"l":12.88,"c":13.18,"v":713400},{"d":"2003-02-21","o":13.3,"h":13.83,"l":13.21,"c":13.83,"v":1187400},{"d":"2003-02-24","o":13.84,"h":13.87,"l":13.52,"c":13.53,"v":671500},{"d":"2003-02-25","o":13.54,"h":14.15,"l":13.4,"c":14.15,"v":623300},{"d":"2003-02-26","o":14.15,"h":14.15,"l":13.6,"c":13.63,"v":519600},{"d":"2003-02-27","o":13.82,"h":14,"l":13.72,"c":13.85,"v":704400},{"d":"2003-02-28","o":14,"h":14.6,"l":13.94,"c":14.38,"v":707100},{"d":"2003-03-03","o":14.45,"h":14.62,"l":14.16,"c":14.24,"v":641500},{"d":"2003-03-04","o":14.17,"h":14.2,"l":13.95,"c":13.96,"v":493300},{"d":"2003-03-05","o":14,"h":14.25,"l":13.92,"c":13.95,"v":690900},{"d":"2003-03-06","o":13.95,"h":14.09,"l":13.72,"c":14.09,"v":479200},{"d":"2003-03-07","o":13.8,"h":14.2,"l":13.8,"c":14.05,"v":629000},{"d":"2003-03-10","o":14.01,"h":14.17,"l":13.9,"c":14,"v":677700},{"d":"2003-03-11","o":14.04,"h":14.36,"l":14,"c":14.3,"v":686900},{"d":"2003-03-12","o":14.4,"h":14.62,"l":14.29,"c":14.44,"v":821300},{"d":"2003-03-13","o":14.6,"h":15.23,"l":14.6,"c":15.23,"v":595400},{"d":"2003-03-14","o":15.33,"h":15.6,"l":14.91,"c":15.18,"v":794000},{"d":"2003-03-17","o":15.19,"h":15.8,"l":14.82,"c":15.75,"v":1121800},{"d":"2003-03-18","o":15.55,"h":15.69,"l":15.36,"c":15.5,"v":661300},{"d":"2003-03-19","o":15.5,"h":15.5,"l":14.9,"c":15.23,"v":580100},{"d":"2003-03-20","o":15.13,"h":15.5,"l":14.8,"c":15.45,"v":532300},{"d":"2003-03-21","o":16.04,"h":16.04,"l":15.36,"c":15.75,"v":1166900},{"d":"2003-03-24","o":15.32,"h":15.35,"l":15,"c":15.27,"v":690700},{"d":"2003-03-25","o":15.2,"h":15.4,"l":15.02,"c":15.21,"v":502300},{"d":"2003-03-26","o":15.11,"h":15.26,"l":14.9,"c":15.05,"v":560900},{"d":"2003-03-27","o":14.98,"h":15.15,"l":14.7,"c":15.08,"v":344100},{"d":"2003-03-28","o":14.98,"h":15.15,"l":14.73,"c":15.15,"v":368600},{"d":"2003-03-31","o":15.15,"h":15.15,"l":14.48,"c":14.7,"v":425500},{"d":"2003-04-01","o":14.7,"h":15.08,"l":14.7,"c":14.95,"v":466600},{"d":"2003-04-02","o":15.4,"h":15.65,"l":15.4,"c":15.51,"v":288600},{"d":"2003-04-03","o":15.72,"h":15.72,"l":15.09,"c":15.1,"v":743100},{"d":"2003-04-04","o":15.14,"h":15.35,"l":14.5,"c":14.82,"v":470700},{"d":"2003-04-07","o":15.15,"h":15.4,"l":14.82,"c":14.83,"v":345800},{"d":"2003-04-08","o":14.83,"h":14.88,"l":14.38,"c":14.59,"v":288900},{"d":"2003-04-09","o":14.5,"h":14.7,"l":14.26,"c":14.39,"v":508600},{"d":"2003-04-10","o":14.39,"h":14.68,"l":14.25,"c":14.55,"v":303800},{"d":"2003-04-11","o":14.63,"h":14.7,"l":14.23,"c":14.31,"v":489800},{"d":"2003-04-14","o":14.31,"h":14.91,"l":14.25,"c":14.91,"v":275000},{"d":"2003-04-15","o":14.86,"h":14.95,"l":14.6,"c":14.7,"v":410400},{"d":"2003-04-16","o":14.9,"h":15.42,"l":14.85,"c":15.26,"v":495300},{"d":"2003-04-17","o":15.27,"h":15.75,"l":15.2,"c":15.68,"v":381600},{"d":"2003-04-21","o":15.6,"h":15.96,"l":15.32,"c":15.9,"v":505300},{"d":"2003-04-22","o":15.98,"h":16.52,"l":15.62,"c":16.45,"v":567800},{"d":"2003-04-23","o":16.46,"h":17.08,"l":16.3,"c":17.08,"v":698900},{"d":"2003-04-24","o":16.6,"h":17.12,"l":16.55,"c":16.94,"v":884300},{"d":"2003-04-25","o":16.7,"h":16.78,"l":16.52,"c":16.6,"v":706400},{"d":"2003-04-28","o":16.65,"h":17.19,"l":16.65,"c":16.99,"v":403100},{"d":"2003-04-29","o":17,"h":17.18,"l":16.67,"c":16.99,"v":600800},{"d":"2003-04-30","o":16.85,"h":17.15,"l":16.56,"c":16.88,"v":858100},{"d":"2003-05-01","o":16.88,"h":16.96,"l":16.4,"c":16.87,"v":647200},{"d":"2003-05-02","o":16.83,"h":17.15,"l":16.8,"c":16.92,"v":826800},{"d":"2003-05-05","o":16.96,"h":16.98,"l":16.67,"c":16.75,"v":826800},{"d":"2003-05-06","o":16.71,"h":16.71,"l":16.41,"c":16.54,"v":1018200},{"d":"2003-05-07","o":16.4,"h":16.6,"l":16.2,"c":16.51,"v":651700},{"d":"2003-05-08","o":16.41,"h":16.85,"l":16.21,"c":16.75,"v":661200},{"d":"2003-05-09","o":17.1,"h":17.49,"l":16.98,"c":17.49,"v":658600},{"d":"2003-05-12","o":17.45,"h":17.81,"l":17.2,"c":17.79,"v":558600},{"d":"2003-05-13","o":17.55,"h":17.55,"l":17.1,"c":17.55,"v":574000},{"d":"2003-05-14","o":17.55,"h":17.58,"l":17.13,"c":17.4,"v":410000},{"d":"2003-05-15","o":17.49,"h":17.59,"l":17.15,"c":17.55,"v":544800},{"d":"2003-05-16","o":17.45,"h":17.6,"l":17.1,"c":17.2,"v":425700},{"d":"2003-05-19","o":16.95,"h":17.1,"l":16.51,"c":16.6,"v":522100},{"d":"2003-05-20","o":16.7,"h":16.82,"l":16.33,"c":16.45,"v":422600},{"d":"2003-05-21","o":16.46,"h":16.74,"l":16.25,"c":16.68,"v":510500},{"d":"2003-05-22","o":16.75,"h":16.95,"l":16.52,"c":16.55,"v":674700},{"d":"2003-05-23","o":16.57,"h":16.57,"l":16.32,"c":16.51,"v":366300},{"d":"2003-05-27","o":16.41,"h":16.8,"l":16.29,"c":16.75,"v":671500},{"d":"2003-05-28","o":16.65,"h":16.72,"l":16.22,"c":16.36,"v":1140800},{"d":"2003-05-29","o":16.36,"h":16.6,"l":16.34,"c":16.49,"v":669200},{"d":"2003-05-30","o":16.5,"h":17.3,"l":16.44,"c":17.03,"v":847200},{"d":"2003-06-02","o":17.25,"h":17.25,"l":16.8,"c":16.92,"v":593600},{"d":"2003-06-03","o":16.85,"h":17,"l":16.35,"c":16.5,"v":576800},{"d":"2003-06-04","o":16.55,"h":17.29,"l":16.35,"c":17.18,"v":587000},{"d":"2003-06-05","o":17.08,"h":17.15,"l":16.85,"c":17.08,"v":546100},{"d":"2003-06-06","o":17.9,"h":18.13,"l":17.29,"c":17.58,"v":641300},{"d":"2003-06-09","o":17.5,"h":17.58,"l":16.4,"c":16.61,"v":791200},{"d":"2003-06-10","o":16.7,"h":16.95,"l":16.5,"c":16.95,"v":441600},{"d":"2003-06-11","o":16.78,"h":16.78,"l":16.04,"c":16.25,"v":809300},{"d":"2003-06-12","o":16.3,"h":16.55,"l":16.14,"c":16.36,"v":573800},{"d":"2003-06-13","o":16.55,"h":16.55,"l":15.54,"c":15.66,"v":757300},{"d":"2003-06-16","o":15.71,"h":16.57,"l":15.65,"c":16.24,"v":944600},{"d":"2003-06-17","o":16.4,"h":16.4,"l":15.75,"c":15.76,"v":636000},{"d":"2003-06-18","o":15.73,"h":15.75,"l":15.32,"c":15.75,"v":786500},{"d":"2003-06-19","o":15.75,"h":16,"l":15.55,"c":15.6,"v":615100},{"d":"2003-06-20","o":15.7,"h":15.7,"l":15.17,"c":15.25,"v":469700},{"d":"2003-06-23","o":15.25,"h":15.27,"l":14.73,"c":14.91,"v":538800},{"d":"2003-06-24","o":14.86,"h":15.15,"l":14.86,"c":15.03,"v":469800},{"d":"2003-06-25","o":14.93,"h":15.46,"l":14.9,"c":15.06,"v":411300},{"d":"2003-06-26","o":15.25,"h":15.63,"l":15.06,"c":15.4,"v":391100},{"d":"2003-06-27","o":15.4,"h":15.73,"l":15.25,"c":15.28,"v":421600},{"d":"2003-06-30","o":15.4,"h":15.55,"l":15,"c":15.24,"v":753500},{"d":"2003-07-01","o":15.24,"h":15.53,"l":14.75,"c":15.48,"v":510200},{"d":"2003-07-02","o":15.48,"h":16.22,"l":15.48,"c":16.12,"v":715600},{"d":"2003-07-03","o":16.05,"h":16.2,"l":15.88,"c":16.05,"v":513400},{"d":"2003-07-07","o":16.25,"h":16.58,"l":16.22,"c":16.52,"v":292500},{"d":"2003-07-08","o":16.53,"h":17.5,"l":16.3,"c":17.05,"v":518300},{"d":"2003-07-09","o":17.1,"h":17.5,"l":16.81,"c":17.3,"v":623400},{"d":"2003-07-10","o":17.15,"h":17.2,"l":16.4,"c":16.64,"v":896800},{"d":"2003-07-11","o":16.67,"h":17.05,"l":16.55,"c":16.67,"v":482600},{"d":"2003-07-14","o":16.92,"h":17.55,"l":16.92,"c":17.5,"v":542200},{"d":"2003-07-15","o":17.65,"h":18,"l":17.16,"c":17.4,"v":586900},{"d":"2003-07-16","o":17.4,"h":17.5,"l":17.08,"c":17.27,"v":378000},{"d":"2003-07-17","o":17.27,"h":17.27,"l":16.31,"c":16.44,"v":371500},{"d":"2003-07-18","o":16.6,"h":16.6,"l":16,"c":16.39,"v":379300},{"d":"2003-07-21","o":16.3,"h":16.56,"l":16.06,"c":16.24,"v":359400},{"d":"2003-07-22","o":16.45,"h":16.51,"l":16.05,"c":16.5,"v":380400},{"d":"2003-07-23","o":16.6,"h":16.66,"l":16.06,"c":16.6,"v":408800},{"d":"2003-07-24","o":16.77,"h":17.46,"l":16.69,"c":17.11,"v":978600},{"d":"2003-07-25","o":17.36,"h":17.36,"l":16.28,"c":16.36,"v":935900},{"d":"2003-07-28","o":16.3,"h":16.86,"l":16.24,"c":16.52,"v":526600},{"d":"2003-07-29","o":16.7,"h":16.7,"l":16.01,"c":16.4,"v":613400},{"d":"2003-07-30","o":16.45,"h":16.63,"l":16.32,"c":16.57,"v":571200},{"d":"2003-07-31","o":16.7,"h":17.64,"l":16.45,"c":17.05,"v":813700},{"d":"2003-08-01","o":17.12,"h":17.12,"l":16.84,"c":16.98,"v":541300},{"d":"2003-08-04","o":16.98,"h":17.17,"l":16.88,"c":17,"v":686100},{"d":"2003-08-05","o":17.04,"h":17.04,"l":16.27,"c":16.33,"v":337500},{"d":"2003-08-06","o":16.21,"h":16.55,"l":16.09,"c":16.26,"v":320100},{"d":"2003-08-07","o":16.27,"h":16.4,"l":15.71,"c":15.93,"v":586500},{"d":"2003-08-08","o":16,"h":16,"l":15.56,"c":15.66,"v":345000},{"d":"2003-08-11","o":15.7,"h":15.99,"l":15.7,"c":15.93,"v":270100},{"d":"2003-08-12","o":15.94,"h":16.32,"l":15.72,"c":16.32,"v":253800},{"d":"2003-08-13","o":16.44,"h":16.7,"l":16.23,"c":16.45,"v":340200},{"d":"2003-08-14","o":16.38,"h":16.89,"l":16.3,"c":16.78,"v":353900},{"d":"2003-08-15","o":16.65,"h":16.83,"l":16.11,"c":16.45,"v":324100},{"d":"2003-08-18","o":16.5,"h":17.25,"l":16.5,"c":17.22,"v":321500},{"d":"2003-08-19","o":17.2,"h":17.82,"l":17,"c":17.77,"v":793100},{"d":"2003-08-20","o":17.77,"h":17.84,"l":17.56,"c":17.75,"v":409200},{"d":"2003-08-21","o":17.8,"h":18.72,"l":17.8,"c":18.71,"v":987800},{"d":"2003-08-22","o":19.1,"h":19.49,"l":19.01,"c":19.16,"v":1381300},{"d":"2003-08-25","o":19.16,"h":19.25,"l":18.44,"c":18.78,"v":980200},{"d":"2003-08-26","o":18.78,"h":18.78,"l":18,"c":18.58,"v":515200},{"d":"2003-08-27","o":18.63,"h":19.21,"l":18.63,"c":19.19,"v":352100},{"d":"2003-08-28","o":19.3,"h":20.21,"l":19.04,"c":20.14,"v":929200},{"d":"2003-08-29","o":19.99,"h":20.65,"l":19.83,"c":20.64,"v":891700},{"d":"2003-09-02","o":20.64,"h":20.99,"l":20.47,"c":20.92,"v":712900},{"d":"2003-09-03","o":20.93,"h":20.98,"l":20.44,"c":20.44,"v":986200},{"d":"2003-09-04","o":20.55,"h":20.63,"l":20.22,"c":20.6,"v":808000},{"d":"2003-09-05","o":20.45,"h":21.13,"l":20.25,"c":20.82,"v":694000},{"d":"2003-09-08","o":21.05,"h":21.49,"l":21,"c":21.33,"v":471600},{"d":"2003-09-09","o":21.33,"h":21.33,"l":20.44,"c":20.6,"v":672400},{"d":"2003-09-10","o":20.45,"h":20.45,"l":19.35,"c":19.56,"v":924600},{"d":"2003-09-11","o":19.5,"h":19.95,"l":19.31,"c":19.77,"v":526800},{"d":"2003-09-12","o":19.75,"h":20.05,"l":19.51,"c":19.96,"v":670900},{"d":"2003-09-15","o":20.04,"h":20.25,"l":19.74,"c":19.94,"v":502700},{"d":"2003-09-16","o":20.1,"h":20.25,"l":19.79,"c":20.12,"v":547100},{"d":"2003-09-17","o":20.16,"h":20.24,"l":19.79,"c":19.8,"v":397500},{"d":"2003-09-18","o":19.8,"h":20.07,"l":19.55,"c":20.06,"v":433800},{"d":"2003-09-19","o":20.07,"h":20.1,"l":19.8,"c":20.02,"v":411600},{"d":"2003-09-22","o":20.02,"h":20.02,"l":19.44,"c":19.68,"v":428700},{"d":"2003-09-23","o":19.68,"h":19.99,"l":19.68,"c":19.95,"v":265200},{"d":"2003-09-24","o":19.95,"h":19.95,"l":18.89,"c":18.89,"v":426400},{"d":"2003-09-25","o":18.95,"h":18.97,"l":18.52,"c":18.54,"v":768600},{"d":"2003-09-26","o":18.74,"h":18.9,"l":18.15,"c":18.21,"v":523300},{"d":"2003-09-29","o":18.36,"h":19.05,"l":18.36,"c":18.97,"v":866700},{"d":"2003-09-30","o":18.97,"h":18.97,"l":18.25,"c":18.39,"v":533500},{"d":"2003-10-01","o":18.61,"h":18.75,"l":18.2,"c":18.71,"v":387700},{"d":"2003-10-02","o":18.71,"h":19.12,"l":18.37,"c":18.99,"v":678100},{"d":"2003-10-03","o":19.33,"h":19.72,"l":19.3,"c":19.4,"v":315900},{"d":"2003-10-06","o":19.1,"h":19.49,"l":18.95,"c":19.4,"v":419300},{"d":"2003-10-07","o":19.4,"h":19.69,"l":19.08,"c":19.51,"v":598100},{"d":"2003-10-08","o":19.71,"h":19.75,"l":19.5,"c":19.55,"v":740800},{"d":"2003-10-09","o":19.8,"h":20.73,"l":19.7,"c":20,"v":771200},{"d":"2003-10-10","o":19.99,"h":20.2,"l":19.73,"c":19.84,"v":308700},{"d":"2003-10-13","o":20.04,"h":20.35,"l":19.95,"c":20.07,"v":472800},{"d":"2003-10-14","o":20.07,"h":20.46,"l":19.81,"c":20.35,"v":346700},{"d":"2003-10-15","o":20.65,"h":20.65,"l":20.28,"c":20.41,"v":488600},{"d":"2003-10-16","o":20.41,"h":20.73,"l":20.26,"c":20.32,"v":322700},{"d":"2003-10-17","o":20.46,"h":20.55,"l":19.77,"c":19.92,"v":321900},{"d":"2003-10-20","o":20.03,"h":20.33,"l":19.88,"c":20.23,"v":543400},{"d":"2003-10-21","o":20.4,"h":20.7,"l":20.04,"c":20.12,"v":320300},{"d":"2003-10-22","o":19.9,"h":19.9,"l":19.59,"c":19.62,"v":551100},{"d":"2003-10-23","o":19.62,"h":19.84,"l":19.3,"c":19.57,"v":514600},{"d":"2003-10-24","o":19.57,"h":19.57,"l":19.2,"c":19.44,"v":547200},{"d":"2003-10-27","o":19.59,"h":20.1,"l":19.59,"c":19.83,"v":538500},{"d":"2003-10-28","o":19.8,"h":21.16,"l":19.6,"c":21.14,"v":935800},{"d":"2003-10-29","o":21.17,"h":21.28,"l":20.84,"c":21.03,"v":574500},{"d":"2003-10-30","o":21.28,"h":21.44,"l":21,"c":21.2,"v":385200},{"d":"2003-10-31","o":21.31,"h":21.57,"l":21.21,"c":21.35,"v":404200},{"d":"2003-11-03","o":21.6,"h":22.35,"l":21.6,"c":22.26,"v":530500},{"d":"2003-11-04","o":22.11,"h":22.67,"l":17.85,"c":22.4,"v":517800},{"d":"2003-11-05","o":22.4,"h":22.94,"l":22.34,"c":22.87,"v":535200},{"d":"2003-11-06","o":22.96,"h":23.25,"l":22.81,"c":23.21,"v":503800},{"d":"2003-11-07","o":23.21,"h":23.88,"l":23.21,"c":23.42,"v":555600},{"d":"2003-11-10","o":23.25,"h":23.26,"l":22.53,"c":22.55,"v":328900},{"d":"2003-11-11","o":22.55,"h":22.9,"l":22.46,"c":22.67,"v":394600},{"d":"2003-11-12","o":22.67,"h":23.2,"l":22.65,"c":23.19,"v":365900},{"d":"2003-11-13","o":23.25,"h":23.54,"l":22.81,"c":23.13,"v":460400},{"d":"2003-11-14","o":23.13,"h":23.25,"l":22.49,"c":22.67,"v":455200},{"d":"2003-11-17","o":22.67,"h":22.67,"l":21.86,"c":22.15,"v":386300},{"d":"2003-11-18","o":22.3,"h":22.4,"l":21.99,"c":22,"v":481500},{"d":"2003-11-19","o":22,"h":22.23,"l":21.74,"c":22.12,"v":236300},{"d":"2003-11-20","o":21.87,"h":22.43,"l":21.73,"c":21.77,"v":274400},{"d":"2003-11-21","o":21.8,"h":22.13,"l":21.7,"c":22.07,"v":230200},{"d":"2003-11-24","o":22.15,"h":22.85,"l":22.15,"c":22.64,"v":423200},{"d":"2003-11-25","o":22.72,"h":23.04,"l":22.43,"c":22.79,"v":324000},{"d":"2003-11-26","o":22.99,"h":23.22,"l":22.71,"c":23.14,"v":334200},{"d":"2003-11-28","o":22.9,"h":23.38,"l":22.9,"c":23.38,"v":114000},{"d":"2003-12-01","o":23.71,"h":23.99,"l":23.42,"c":23.88,"v":604900},{"d":"2003-12-02","o":23.88,"h":24.15,"l":23.76,"c":24.15,"v":457600},{"d":"2003-12-03","o":24.25,"h":24.36,"l":23.96,"c":24.15,"v":676700},{"d":"2003-12-04","o":24.1,"h":24.11,"l":23.58,"c":23.77,"v":811500},{"d":"2003-12-05","o":23.3,"h":23.49,"l":23.11,"c":23.18,"v":224600},{"d":"2003-12-08","o":23.17,"h":23.58,"l":23.04,"c":23.58,"v":359100},{"d":"2003-12-09","o":23.68,"h":23.71,"l":23.02,"c":23.03,"v":476700},{"d":"2003-12-10","o":23.03,"h":23.44,"l":22.95,"c":23.33,"v":557700},{"d":"2003-12-11","o":23.15,"h":24,"l":23.15,"c":24,"v":398200},{"d":"2003-12-12","o":24,"h":24,"l":23.45,"c":23.48,"v":579600},{"d":"2003-12-15","o":23.6,"h":23.79,"l":22.8,"c":22.8,"v":393800},{"d":"2003-12-16","o":23,"h":23.17,"l":22.45,"c":22.99,"v":451700},{"d":"2003-12-17","o":22.99,"h":23.03,"l":22.36,"c":22.46,"v":487300},{"d":"2003-12-18","o":22.5,"h":23.14,"l":22.5,"c":22.99,"v":267300},{"d":"2003-12-19","o":22.9,"h":23.15,"l":22.69,"c":22.8,"v":407800},{"d":"2003-12-22","o":22.75,"h":22.9,"l":22.5,"c":22.69,"v":703600},{"d":"2003-12-23","o":22.75,"h":23.14,"l":22.7,"c":23.11,"v":499100},{"d":"2003-12-24","o":22.86,"h":23.18,"l":22.8,"c":22.94,"v":217100},{"d":"2003-12-26","o":22.93,"h":23.15,"l":22.9,"c":22.9,"v":106400},{"d":"2003-12-29","o":23.15,"h":23.46,"l":23.06,"c":23.45,"v":337300},{"d":"2003-12-30","o":23.6,"h":23.71,"l":23.2,"c":23.2,"v":295000},{"d":"2003-12-31","o":23.35,"h":23.58,"l":23.05,"c":23.14,"v":320700},{"d":"2004-01-02","o":23.39,"h":23.68,"l":23.02,"c":23.13,"v":365600},{"d":"2004-01-05","o":23.76,"h":23.76,"l":23.41,"c":23.6,"v":383600},{"d":"2004-01-06","o":23.6,"h":23.75,"l":23.5,"c":23.6,"v":480600},{"d":"2004-01-07","o":23.55,"h":23.77,"l":23.39,"c":23.65,"v":259700},{"d":"2004-01-08","o":23.9,"h":24.54,"l":23.73,"c":24.54,"v":419600},{"d":"2004-01-09","o":24.8,"h":26.02,"l":24.75,"c":26.01,"v":1234700},{"d":"2004-01-12","o":26.1,"h":26.75,"l":26.04,"c":26.68,"v":752500},{"d":"2004-01-13","o":26.75,"h":26.75,"l":25.55,"c":25.9,"v":558400},{"d":"2004-01-14","o":26.1,"h":26.25,"l":25.89,"c":26.24,"v":238500},{"d":"2004-01-15","o":26.24,"h":27.09,"l":26.1,"c":26.7,"v":437300},{"d":"2004-01-16","o":26.95,"h":27.94,"l":26.94,"c":27.7,"v":935600},{"d":"2004-01-20","o":27.65,"h":27.98,"l":27.37,"c":27.6,"v":620300},{"d":"2004-01-21","o":27.45,"h":27.5,"l":26.96,"c":27.13,"v":430200},{"d":"2004-01-22","o":27,"h":27.28,"l":26.45,"c":26.48,"v":557000},{"d":"2004-01-23","o":26.48,"h":26.65,"l":26,"c":26.38,"v":683700},{"d":"2004-01-26","o":26.39,"h":27.04,"l":26.09,"c":26.98,"v":577900},{"d":"2004-01-27","o":26.83,"h":27.03,"l":26.7,"c":26.86,"v":487100},{"d":"2004-01-28","o":26.92,"h":27.3,"l":25.96,"c":25.97,"v":435400},{"d":"2004-01-29","o":26.15,"h":26.3,"l":25.15,"c":25.72,"v":360900},{"d":"2004-01-30","o":27.15,"h":27.15,"l":26.6,"c":26.76,"v":804700},{"d":"2004-02-02","o":26.76,"h":27.03,"l":26.28,"c":26.36,"v":503100},{"d":"2004-02-03","o":26.3,"h":26.42,"l":26.09,"c":26.14,"v":326300},{"d":"2004-02-04","o":26,"h":26.04,"l":25.48,"c":25.7,"v":406400},{"d":"2004-02-05","o":25.71,"h":26.28,"l":25.65,"c":26.17,"v":357300},{"d":"2004-02-06","o":26.05,"h":27.04,"l":26,"c":26.96,"v":314400},{"d":"2004-02-09","o":27.05,"h":27.14,"l":26.65,"c":26.75,"v":318300},{"d":"2004-02-10","o":26.76,"h":27.13,"l":26.6,"c":26.61,"v":356600},{"d":"2004-02-11","o":26.65,"h":26.93,"l":26.31,"c":26.48,"v":424400},{"d":"2004-02-12","o":26.48,"h":27.02,"l":26.15,"c":26.15,"v":500600},{"d":"2004-02-13","o":26.35,"h":26.93,"l":26.05,"c":26.45,"v":327500},{"d":"2004-02-17","o":27.15,"h":27.63,"l":26.7,"c":27.13,"v":1165000},{"d":"2004-02-18","o":27.14,"h":27.32,"l":26.17,"c":26.21,"v":570300},{"d":"2004-02-19","o":26.49,"h":26.85,"l":24.58,"c":24.65,"v":2304800},{"d":"2004-02-20","o":23.65,"h":23.97,"l":23.44,"c":23.51,"v":9522200},{"d":"2004-02-23","o":23.95,"h":23.95,"l":23.5,"c":23.51,"v":2212400},{"d":"2004-02-24","o":23.5,"h":24.18,"l":23.5,"c":23.92,"v":2468200},{"d":"2004-02-25","o":23.9,"h":24.65,"l":23.9,"c":24.35,"v":2094700},{"d":"2004-02-26","o":24.26,"h":24.95,"l":23.71,"c":24.95,"v":1440700},{"d":"2004-02-27","o":24.9,"h":24.9,"l":24.04,"c":24.6,"v":1066500},{"d":"2004-03-01","o":24.58,"h":24.89,"l":24.2,"c":24.69,"v":1231700},{"d":"2004-03-02","o":24.69,"h":25,"l":24.48,"c":24.5,"v":1933700},{"d":"2004-03-03","o":24.5,"h":24.5,"l":24.1,"c":24.36,"v":385200},{"d":"2004-03-04","o":24.26,"h":24.5,"l":24.2,"c":24.5,"v":761600},{"d":"2004-03-05","o":24.4,"h":25.25,"l":24.06,"c":25.21,"v":1670300},{"d":"2004-03-08","o":25.13,"h":25.35,"l":24.35,"c":24.42,"v":842800},{"d":"2004-03-09","o":24.66,"h":24.66,"l":23.35,"c":23.7,"v":946400},{"d":"2004-03-10","o":23.55,"h":23.99,"l":23.1,"c":23.1,"v":851000},{"d":"2004-03-11","o":23.11,"h":24.4,"l":23.11,"c":23.61,"v":1248700},{"d":"2004-03-12","o":23.81,"h":24.26,"l":23.81,"c":24.1,"v":735300},{"d":"2004-03-15","o":24.05,"h":24.42,"l":22.9,"c":23.67,"v":664300},{"d":"2004-03-16","o":23.8,"h":24.42,"l":23.79,"c":24.15,"v":1083600},{"d":"2004-03-17","o":24.3,"h":24.96,"l":24.13,"c":24.76,"v":772100},{"d":"2004-03-18","o":24.83,"h":24.97,"l":24.37,"c":24.79,"v":652900},{"d":"2004-03-19","o":24.72,"h":24.94,"l":24.44,"c":24.46,"v":517600},{"d":"2004-03-22","o":24.26,"h":24.26,"l":23.83,"c":23.87,"v":875600},{"d":"2004-03-23","o":24.4,"h":25,"l":23.1,"c":23.19,"v":1685100},{"d":"2004-03-24","o":23.46,"h":24.19,"l":23.35,"c":23.74,"v":1209800},{"d":"2004-03-25","o":23.91,"h":24.77,"l":23.73,"c":24.5,"v":1345800},{"d":"2004-03-26","o":24.4,"h":24.96,"l":24.35,"c":24.44,"v":549000},{"d":"2004-03-29","o":24.69,"h":25.02,"l":24.63,"c":25.02,"v":499100},{"d":"2004-03-30","o":24.89,"h":25.21,"l":24.64,"c":25.09,"v":580000},{"d":"2004-03-31","o":25.15,"h":25.49,"l":24.99,"c":25.46,"v":581400},{"d":"2004-04-01","o":25.46,"h":26.72,"l":25.4,"c":26.37,"v":1408400},{"d":"2004-04-02","o":27,"h":27.15,"l":26.68,"c":27.12,"v":836700},{"d":"2004-04-05","o":27.12,"h":27.35,"l":26.95,"c":27.33,"v":575400},{"d":"2004-04-06","o":27.23,"h":27.28,"l":26.55,"c":27.28,"v":512100},{"d":"2004-04-07","o":27.25,"h":27.33,"l":26.54,"c":27.07,"v":1008600},{"d":"2004-04-08","o":27.32,"h":27.8,"l":27,"c":27.43,"v":726600},{"d":"2004-04-12","o":27.43,"h":27.61,"l":27.26,"c":27.43,"v":661000},{"d":"2004-04-13","o":27.68,"h":27.68,"l":26.77,"c":26.9,"v":479100},{"d":"2004-04-14","o":26.7,"h":27.25,"l":26.66,"c":26.8,"v":647400},{"d":"2004-04-15","o":27,"h":27.01,"l":26.01,"c":26.42,"v":844300},{"d":"2004-04-16","o":26.42,"h":26.55,"l":25.77,"c":26.41,"v":803200},{"d":"2004-04-19","o":26.25,"h":26.64,"l":26.12,"c":26.63,"v":466500},{"d":"2004-04-20","o":26.63,"h":27.1,"l":26.25,"c":26.41,"v":632500},{"d":"2004-04-21","o":26.41,"h":26.49,"l":25.96,"c":26.35,"v":745400},{"d":"2004-04-22","o":27.75,"h":28.7,"l":27.21,"c":28.45,"v":2355500},{"d":"2004-04-23","o":29.05,"h":29.1,"l":28.09,"c":28.46,"v":1054000},{"d":"2004-04-26","o":28.75,"h":28.98,"l":28.08,"c":28.24,"v":808200},{"d":"2004-04-27","o":28.34,"h":28.49,"l":27.44,"c":27.53,"v":864400},{"d":"2004-04-28","o":27.47,"h":27.47,"l":26,"c":26.35,"v":1653100},{"d":"2004-04-29","o":26.35,"h":26.45,"l":24.9,"c":25.33,"v":1263500},{"d":"2004-04-30","o":25.6,"h":25.69,"l":24.79,"c":25.28,"v":1544800},{"d":"2004-05-03","o":25.38,"h":25.6,"l":24.48,"c":24.93,"v":1600200},{"d":"2004-05-04","o":25.12,"h":25.78,"l":25.12,"c":25.4,"v":1233800},{"d":"2004-05-05","o":25.47,"h":25.99,"l":25.28,"c":25.67,"v":651900},{"d":"2004-05-06","o":25.55,"h":25.87,"l":24.8,"c":25.61,"v":915800},{"d":"2004-05-07","o":25.41,"h":26.28,"l":25.36,"c":25.4,"v":725000},{"d":"2004-05-10","o":25.4,"h":25.63,"l":25.01,"c":25.42,"v":1121700},{"d":"2004-05-11","o":25.71,"h":26.29,"l":25.63,"c":26.25,"v":735100},{"d":"2004-05-12","o":26,"h":26,"l":24.97,"c":25.4,"v":890200},{"d":"2004-05-13","o":25.4,"h":26.1,"l":25.28,"c":25.85,"v":656100},{"d":"2004-05-14","o":25.86,"h":26,"l":25.42,"c":25.65,"v":764600},{"d":"2004-05-17","o":25.2,"h":25.27,"l":24.84,"c":24.9,"v":556500},{"d":"2004-05-18","o":25.09,"h":25.43,"l":25.01,"c":25.24,"v":776600},{"d":"2004-05-19","o":25.5,"h":26.34,"l":25.38,"c":25.9,"v":984800},{"d":"2004-05-20","o":25.9,"h":25.94,"l":25.4,"c":25.65,"v":615400},{"d":"2004-05-21","o":25.71,"h":26.05,"l":25.45,"c":25.8,"v":372100},{"d":"2004-05-24","o":26.25,"h":26.53,"l":26.03,"c":26.22,"v":507700},{"d":"2004-05-25","o":26.07,"h":26.9,"l":25.84,"c":26.9,"v":527000},{"d":"2004-05-26","o":26.9,"h":27.01,"l":26.66,"c":27,"v":706800},{"d":"2004-05-27","o":27,"h":27.24,"l":26.78,"c":27.12,"v":627000},{"d":"2004-05-28","o":27.12,"h":27.45,"l":26.95,"c":27.23,"v":532400},{"d":"2004-06-01","o":27.05,"h":27.43,"l":26.97,"c":27.31,"v":568500},{"d":"2004-06-02","o":27.31,"h":27.47,"l":27,"c":27.16,"v":526000},{"d":"2004-06-03","o":27.1,"h":27.21,"l":26.56,"c":26.7,"v":826900},{"d":"2004-06-04","o":26.95,"h":27.66,"l":26.9,"c":27.17,"v":527400},{"d":"2004-06-07","o":27.32,"h":27.44,"l":27.02,"c":27.11,"v":1122700},{"d":"2004-06-08","o":27.15,"h":27.85,"l":27.02,"c":27.77,"v":645600},{"d":"2004-06-09","o":27.79,"h":27.8,"l":27.21,"c":27.22,"v":711800},{"d":"2004-06-10","o":27.45,"h":27.73,"l":27.21,"c":27.3,"v":981000},{"d":"2004-06-14","o":27.31,"h":27.38,"l":26.01,"c":26.35,"v":758600},{"d":"2004-06-15","o":26.42,"h":27.14,"l":26.4,"c":26.7,"v":495300},{"d":"2004-06-16","o":26.71,"h":26.8,"l":26.18,"c":26.66,"v":575600},{"d":"2004-06-17","o":26.42,"h":26.42,"l":25.3,"c":25.48,"v":943100},{"d":"2004-06-18","o":24.95,"h":25.86,"l":24.94,"c":25.62,"v":884900},{"d":"2004-06-21","o":25.62,"h":25.75,"l":24.9,"c":24.97,"v":607300},{"d":"2004-06-22","o":25.02,"h":25.77,"l":24.97,"c":25.53,"v":785000},{"d":"2004-06-23","o":25.53,"h":26.16,"l":25.35,"c":26.08,"v":503900},{"d":"2004-06-24","o":26.15,"h":26.35,"l":25.9,"c":26.05,"v":633000},{"d":"2004-06-25","o":26.25,"h":26.78,"l":26.25,"c":26.5,"v":571100},{"d":"2004-06-28","o":26.7,"h":26.76,"l":26.15,"c":26.25,"v":907800},{"d":"2004-06-29","o":26.1,"h":26.45,"l":26.05,"c":26.29,"v":801900},{"d":"2004-06-30","o":26.35,"h":26.87,"l":26.1,"c":26.82,"v":1076300},{"d":"2004-07-01","o":26.82,"h":26.82,"l":24.76,"c":25,"v":1552600},{"d":"2004-07-02","o":25.01,"h":25.18,"l":24.37,"c":24.47,"v":1149600},{"d":"2004-07-06","o":24.45,"h":24.46,"l":23.67,"c":23.97,"v":926700},{"d":"2004-07-07","o":23.98,"h":24.45,"l":23.81,"c":23.98,"v":886700},{"d":"2004-07-08","o":23.95,"h":24.13,"l":23.37,"c":23.4,"v":1054800},{"d":"2004-07-09","o":23.8,"h":24.17,"l":23.7,"c":24.1,"v":717600},{"d":"2004-07-12","o":24.09,"h":24.09,"l":22.59,"c":23.11,"v":1198700},{"d":"2004-07-13","o":23.1,"h":24.05,"l":22.75,"c":23.87,"v":1157100},{"d":"2004-07-14","o":23.4,"h":23.4,"l":22.76,"c":22.95,"v":1405000},{"d":"2004-07-15","o":23.05,"h":23.93,"l":22.76,"c":23.53,"v":1220300},{"d":"2004-07-16","o":23.65,"h":23.75,"l":22.61,"c":22.81,"v":814500},{"d":"2004-07-19","o":22.81,"h":23.09,"l":22.26,"c":22.42,"v":1165500},{"d":"2004-07-20","o":22.41,"h":22.94,"l":21.86,"c":22.8,"v":1768100},{"d":"2004-07-21","o":23.04,"h":23.22,"l":21.98,"c":21.98,"v":1051000},{"d":"2004-07-22","o":21.99,"h":22.87,"l":21.53,"c":22.84,"v":1448500},{"d":"2004-07-23","o":22.42,"h":22.63,"l":21.95,"c":22.36,"v":1211200},{"d":"2004-07-26","o":22.33,"h":22.72,"l":22.01,"c":22.25,"v":905400},{"d":"2004-07-27","o":22.35,"h":23.25,"l":22.05,"c":23.03,"v":1126100},{"d":"2004-07-28","o":23.03,"h":23.27,"l":22.41,"c":23.06,"v":1023100},{"d":"2004-07-29","o":23.1,"h":23.77,"l":22.75,"c":23.73,"v":1060200},{"d":"2004-07-30","o":23.63,"h":23.84,"l":23.35,"c":23.66,"v":884100},{"d":"2004-08-02","o":23.66,"h":23.98,"l":23.25,"c":23.8,"v":896400},{"d":"2004-08-03","o":23.8,"h":23.8,"l":22.35,"c":22.65,"v":999300},{"d":"2004-08-04","o":22.6,"h":23.02,"l":22.35,"c":22.69,"v":862000},{"d":"2004-08-05","o":22.97,"h":23.31,"l":22.67,"c":22.76,"v":817300},{"d":"2004-08-06","o":22.51,"h":22.57,"l":21.77,"c":21.83,"v":842300},{"d":"2004-08-09","o":21.95,"h":22.03,"l":21.58,"c":21.59,"v":1167400},{"d":"2004-08-10","o":21.7,"h":21.99,"l":21.66,"c":21.95,"v":900100},{"d":"2004-08-11","o":21.66,"h":21.67,"l":20.74,"c":21.27,"v":1397800},{"d":"2004-08-12","o":20.92,"h":21.25,"l":20.65,"c":20.84,"v":1384100},{"d":"2004-08-13","o":20.82,"h":21.24,"l":20.68,"c":20.9,"v":521800},{"d":"2004-08-16","o":21.1,"h":21.59,"l":20.94,"c":21.42,"v":657700},{"d":"2004-08-17","o":21.52,"h":21.85,"l":21.47,"c":21.84,"v":589200},{"d":"2004-08-18","o":21.8,"h":22.91,"l":21.63,"c":22.85,"v":859200},{"d":"2004-08-19","o":22.85,"h":23,"l":22.66,"c":22.68,"v":954000},{"d":"2004-08-20","o":22.48,"h":23.33,"l":22.48,"c":23.24,"v":546500},{"d":"2004-08-23","o":23.24,"h":23.34,"l":22.81,"c":22.81,"v":868200},{"d":"2004-08-24","o":22.9,"h":23.12,"l":22.27,"c":22.5,"v":663900},{"d":"2004-08-25","o":22.54,"h":23.05,"l":22,"c":22.81,"v":1189800},{"d":"2004-08-26","o":22.65,"h":22.87,"l":22.35,"c":22.35,"v":1365500},{"d":"2004-08-27","o":22.4,"h":22.46,"l":22.12,"c":22.15,"v":1134400},{"d":"2004-08-30","o":22.1,"h":22.27,"l":21.7,"c":21.7,"v":600900},{"d":"2004-08-31","o":21.95,"h":21.95,"l":21.37,"c":21.64,"v":453900},{"d":"2004-09-01","o":21.74,"h":22.07,"l":21.51,"c":21.77,"v":512500},{"d":"2004-09-02","o":21.65,"h":22.02,"l":21.43,"c":22.02,"v":638100},{"d":"2004-09-03","o":21.8,"h":21.8,"l":21.18,"c":21.57,"v":813800},{"d":"2004-09-07","o":21.67,"h":22,"l":21.33,"c":21.42,"v":583800},{"d":"2004-09-08","o":21.19,"h":21.44,"l":20.96,"c":20.98,"v":911900},{"d":"2004-09-09","o":21.14,"h":22.35,"l":21.1,"c":22.16,"v":1551200},{"d":"2004-09-10","o":22.25,"h":22.64,"l":21.81,"c":22.54,"v":590200},{"d":"2004-09-13","o":22.75,"h":24,"l":22.74,"c":23.71,"v":1518700},{"d":"2004-09-14","o":23.52,"h":23.81,"l":23.15,"c":23.53,"v":679000},{"d":"2004-09-15","o":23.2,"h":23.23,"l":22.71,"c":22.71,"v":645400},{"d":"2004-09-16","o":22.72,"h":23.31,"l":22.72,"c":22.8,"v":555100},{"d":"2004-09-17","o":22.8,"h":22.86,"l":22.43,"c":22.6,"v":964300},{"d":"2004-09-20","o":22.59,"h":23.31,"l":22.48,"c":23.14,"v":955100},{"d":"2004-09-21","o":23.15,"h":23.53,"l":22.96,"c":23.05,"v":864500},{"d":"2004-09-22","o":23.03,"h":23.03,"l":22.54,"c":22.55,"v":439000},{"d":"2004-09-23","o":22.69,"h":23.02,"l":22.3,"c":22.85,"v":789800},{"d":"2004-09-24","o":22.8,"h":22.91,"l":22.34,"c":22.63,"v":1205900},{"d":"2004-09-27","o":22.63,"h":22.67,"l":21.96,"c":21.96,"v":741800},{"d":"2004-09-28","o":22.05,"h":22.16,"l":21.6,"c":21.69,"v":981500},{"d":"2004-09-29","o":21.8,"h":22.53,"l":21.75,"c":22.45,"v":738600},{"d":"2004-09-30","o":22.26,"h":22.88,"l":22.26,"c":22.58,"v":619500},{"d":"2004-10-01","o":22.6,"h":23.25,"l":22.6,"c":23.02,"v":759500},{"d":"2004-10-04","o":23.02,"h":23.81,"l":23.02,"c":23.39,"v":396300},{"d":"2004-10-05","o":23.17,"h":23.54,"l":22.8,"c":23.03,"v":580500},{"d":"2004-10-06","o":22.9,"h":23.02,"l":22.63,"c":23.02,"v":571200},{"d":"2004-10-07","o":23.02,"h":23.46,"l":22.77,"c":22.94,"v":738700},{"d":"2004-10-08","o":22.88,"h":22.89,"l":21.95,"c":22.12,"v":928800},{"d":"2004-10-11","o":22.05,"h":22.2,"l":21.77,"c":21.98,"v":1049800},{"d":"2004-10-12","o":21.62,"h":22.12,"l":21.4,"c":21.94,"v":837600},{"d":"2004-10-13","o":22.7,"h":22.9,"l":22.29,"c":22.38,"v":1076200},{"d":"2004-10-14","o":22.1,"h":22.2,"l":21.46,"c":21.54,"v":706800},{"d":"2004-10-15","o":21.45,"h":21.59,"l":21.1,"c":21.2,"v":924100},{"d":"2004-10-18","o":21.18,"h":21.6,"l":20.91,"c":21.6,"v":674700},{"d":"2004-10-19","o":21.8,"h":22.16,"l":21.26,"c":21.34,"v":1050100},{"d":"2004-10-20","o":20.85,"h":22.05,"l":20.85,"c":21.68,"v":1204700},{"d":"2004-10-21","o":23.7,"h":25,"l":23.13,"c":24.46,"v":2362800},{"d":"2004-10-22","o":24.52,"h":24.52,"l":23.75,"c":23.85,"v":1171200},{"d":"2004-10-25","o":24.15,"h":24.15,"l":23.6,"c":23.72,"v":1227100},{"d":"2004-10-26","o":23.75,"h":23.75,"l":23.32,"c":23.54,"v":698100},{"d":"2004-10-27","o":23.6,"h":24,"l":23.53,"c":23.89,"v":1255200},{"d":"2004-10-28","o":23.9,"h":24.2,"l":23.69,"c":24,"v":752300},{"d":"2004-10-29","o":24,"h":24.38,"l":23.8,"c":23.96,"v":421600},{"d":"2004-11-01","o":23.9,"h":24.03,"l":23.6,"c":23.87,"v":488500},{"d":"2004-11-02","o":23.87,"h":24.13,"l":23.69,"c":23.8,"v":834000},{"d":"2004-11-03","o":24.1,"h":24.12,"l":23.55,"c":23.7,"v":1567400},{"d":"2004-11-04","o":23.62,"h":24.11,"l":23.6,"c":23.97,"v":671900},{"d":"2004-11-05","o":24.2,"h":24.62,"l":24.13,"c":24.57,"v":985800},{"d":"2004-11-08","o":24.4,"h":24.81,"l":24.3,"c":24.65,"v":1162500},{"d":"2004-11-09","o":24.65,"h":24.76,"l":24.32,"c":24.62,"v":605400},{"d":"2004-11-10","o":24.53,"h":24.65,"l":24.35,"c":24.51,"v":632700},{"d":"2004-11-11","o":24.65,"h":24.78,"l":24.45,"c":24.53,"v":769900},{"d":"2004-11-12","o":24.53,"h":24.54,"l":23.97,"c":24.5,"v":1263200},{"d":"2004-11-15","o":24.25,"h":25.05,"l":24.03,"c":24.83,"v":886400},{"d":"2004-11-16","o":24.8,"h":24.81,"l":24.48,"c":24.59,"v":602200},{"d":"2004-11-17","o":24.8,"h":25.1,"l":24.64,"c":25,"v":690300},{"d":"2004-11-18","o":24.95,"h":24.95,"l":24.55,"c":24.7,"v":560800},{"d":"2004-11-19","o":24.5,"h":24.51,"l":24.05,"c":24.15,"v":604300},{"d":"2004-11-22","o":24.15,"h":24.3,"l":24.02,"c":24.2,"v":943200},{"d":"2004-11-23","o":24.2,"h":24.46,"l":23.93,"c":24.24,"v":1060000},{"d":"2004-11-24","o":24.17,"h":24.9,"l":24.17,"c":24.75,"v":462600},{"d":"2004-11-26","o":24.55,"h":24.82,"l":24.46,"c":24.52,"v":168700},{"d":"2004-11-29","o":24.9,"h":24.98,"l":24.55,"c":24.65,"v":758100},{"d":"2004-11-30","o":24.65,"h":24.75,"l":24.37,"c":24.53,"v":527700},{"d":"2004-12-01","o":24.72,"h":25.28,"l":24.72,"c":25.24,"v":771400},{"d":"2004-12-02","o":25.24,"h":25.64,"l":25.06,"c":25.35,"v":1084500},{"d":"2004-12-03","o":25.35,"h":25.6,"l":25.26,"c":25.35,"v":747900},{"d":"2004-12-06","o":25.1,"h":25.33,"l":24.89,"c":25.14,"v":419800},{"d":"2004-12-07","o":25.14,"h":25.23,"l":24.96,"c":25.05,"v":1098000},{"d":"2004-12-08","o":24.9,"h":25.04,"l":24.62,"c":24.88,"v":710100},{"d":"2004-12-09","o":24.6,"h":24.75,"l":24.26,"c":24.45,"v":928100},{"d":"2004-12-10","o":24.22,"h":24.42,"l":24,"c":24.39,"v":528600},{"d":"2004-12-13","o":24.56,"h":24.56,"l":24.3,"c":24.53,"v":493100},{"d":"2004-12-14","o":24.53,"h":24.87,"l":24.51,"c":24.8,"v":788400},{"d":"2004-12-15","o":24.62,"h":25,"l":24.62,"c":24.99,"v":388500},{"d":"2004-12-16","o":24.95,"h":25.39,"l":24.94,"c":24.96,"v":732500},{"d":"2004-12-17","o":24.96,"h":25.17,"l":24.73,"c":25,"v":607300},{"d":"2004-12-20","o":25,"h":25,"l":24.39,"c":24.5,"v":567900},{"d":"2004-12-21","o":24.45,"h":24.66,"l":24.31,"c":24.55,"v":401500},{"d":"2004-12-22","o":24.65,"h":24.89,"l":24.51,"c":24.57,"v":426400},{"d":"2004-12-23","o":24.57,"h":24.6,"l":24.45,"c":24.6,"v":384800},{"d":"2004-12-27","o":24.45,"h":24.5,"l":24.21,"c":24.39,"v":413800},{"d":"2004-12-28","o":24.39,"h":24.74,"l":24.38,"c":24.66,"v":526100},{"d":"2004-12-29","o":24.61,"h":24.81,"l":24.55,"c":24.63,"v":314200},{"d":"2004-12-30","o":24.63,"h":24.64,"l":24.42,"c":24.52,"v":479300},{"d":"2004-12-31","o":24.59,"h":24.59,"l":24.29,"c":24.3,"v":423800},{"d":"2005-01-03","o":24.3,"h":24.42,"l":23.89,"c":24.39,"v":1142700},{"d":"2005-01-04","o":24.2,"h":24.32,"l":23.18,"c":23.53,"v":1093000},{"d":"2005-01-05","o":23.5,"h":24,"l":23.42,"c":23.81,"v":754400},{"d":"2005-01-06","o":23.42,"h":24.31,"l":23.42,"c":24.21,"v":1118100},{"d":"2005-01-07","o":24.21,"h":24.21,"l":23.8,"c":23.9,"v":560500},{"d":"2005-01-10","o":23.8,"h":23.91,"l":23.6,"c":23.63,"v":476500},{"d":"2005-01-11","o":23.53,"h":23.54,"l":23.19,"c":23.35,"v":825300},{"d":"2005-01-12","o":23.4,"h":23.49,"l":22.96,"c":23.23,"v":536600},{"d":"2005-01-13","o":23.2,"h":23.35,"l":22.92,"c":22.99,"v":378400},{"d":"2005-01-14","o":23.2,"h":23.32,"l":22.7,"c":22.8,"v":810100},{"d":"2005-01-18","o":22.8,"h":22.8,"l":22.51,"c":22.64,"v":944800},{"d":"2005-01-19","o":22.65,"h":22.65,"l":22.17,"c":22.19,"v":667900},{"d":"2005-01-20","o":22.19,"h":22.5,"l":22.01,"c":22.34,"v":469400},{"d":"2005-01-21","o":22.34,"h":22.63,"l":22.22,"c":22.32,"v":570400},{"d":"2005-01-24","o":22.23,"h":22.5,"l":21.71,"c":21.71,"v":662300},{"d":"2005-01-25","o":21.84,"h":22.12,"l":21.74,"c":21.87,"v":467100},{"d":"2005-01-26","o":22.53,"h":22.82,"l":21.82,"c":22.21,"v":765000},{"d":"2005-01-27","o":22.1,"h":22.71,"l":22,"c":22.6,"v":364500},{"d":"2005-01-28","o":22.85,"h":23.4,"l":22.82,"c":23.34,"v":1074700},{"d":"2005-01-31","o":23.75,"h":23.76,"l":23.5,"c":23.61,"v":729100},{"d":"2005-02-01","o":23.67,"h":24.04,"l":23.6,"c":23.8,"v":996200},{"d":"2005-02-02","o":23.94,"h":24.06,"l":23.83,"c":23.95,"v":618100},{"d":"2005-02-03","o":23.95,"h":23.95,"l":23.6,"c":23.75,"v":773200},{"d":"2005-02-04","o":23.94,"h":24.78,"l":23.94,"c":24.77,"v":557800},{"d":"2005-02-07","o":24.77,"h":24.98,"l":24.61,"c":24.65,"v":513100},{"d":"2005-02-08","o":24.7,"h":25.13,"l":24.7,"c":24.96,"v":379300},{"d":"2005-02-09","o":24.97,"h":24.97,"l":24.29,"c":24.39,"v":327700},{"d":"2005-02-10","o":24.64,"h":24.67,"l":24.35,"c":24.61,"v":386400},{"d":"2005-02-11","o":24.46,"h":25.38,"l":24.46,"c":25.31,"v":440300},{"d":"2005-02-14","o":25.35,"h":25.69,"l":25.35,"c":25.66,"v":931600},{"d":"2005-02-15","o":25.8,"h":25.87,"l":25.28,"c":25.38,"v":629700},{"d":"2005-02-16","o":25.25,"h":25.54,"l":25,"c":25.49,"v":413700},{"d":"2005-02-17","o":25.38,"h":25.57,"l":24.83,"c":24.92,"v":346400},{"d":"2005-02-18","o":24.53,"h":24.89,"l":24.53,"c":24.84,"v":547200},{"d":"2005-02-22","o":24.84,"h":25.37,"l":24.64,"c":25.1,"v":1105600},{"d":"2005-02-23","o":26,"h":26.07,"l":25.42,"c":25.63,"v":1437000},{"d":"2005-02-24","o":25.78,"h":26.57,"l":25.73,"c":26.46,"v":1495700},{"d":"2005-02-25","o":26.52,"h":27.3,"l":26.39,"c":27.27,"v":1045700},{"d":"2005-02-28","o":27,"h":27.27,"l":26.59,"c":26.9,"v":742400},{"d":"2005-03-01","o":27,"h":27.71,"l":27,"c":27.57,"v":735500},{"d":"2005-03-02","o":27.5,"h":27.5,"l":27.03,"c":27.27,"v":531200},{"d":"2005-03-03","o":27.22,"h":27.36,"l":26.77,"c":27.07,"v":568000},{"d":"2005-03-04","o":27.19,"h":27.25,"l":26.94,"c":27.1,"v":520000},{"d":"2005-03-07","o":27,"h":27.75,"l":27,"c":27.62,"v":547300},{"d":"2005-03-08","o":27.5,"h":27.79,"l":27.13,"c":27.18,"v":483100},{"d":"2005-03-09","o":27,"h":27.52,"l":27,"c":27.33,"v":579500},{"d":"2005-03-10","o":27.42,"h":27.46,"l":27.14,"c":27.31,"v":490500},{"d":"2005-03-11","o":27.25,"h":27.26,"l":26.32,"c":26.44,"v":627500},{"d":"2005-03-14","o":26.54,"h":26.94,"l":26.54,"c":26.85,"v":537700},{"d":"2005-03-15","o":26.95,"h":27.08,"l":26.35,"c":26.5,"v":409600},{"d":"2005-03-16","o":26.5,"h":26.76,"l":25.98,"c":26.03,"v":318300},{"d":"2005-03-17","o":26.03,"h":26.34,"l":25.91,"c":26.07,"v":345300},{"d":"2005-03-18","o":26.07,"h":26.19,"l":25.59,"c":26.18,"v":824200},{"d":"2005-03-21","o":26,"h":26.44,"l":25.7,"c":26.09,"v":442900},{"d":"2005-03-22","o":26.15,"h":26.43,"l":26.08,"c":26.14,"v":678800},{"d":"2005-03-23","o":25.94,"h":26.47,"l":25.61,"c":25.62,"v":644000},{"d":"2005-03-24","o":25.82,"h":26.36,"l":25.71,"c":26.15,"v":408500},{"d":"2005-03-28","o":26.15,"h":26.19,"l":25.75,"c":25.99,"v":461900},{"d":"2005-03-29","o":25.95,"h":26.39,"l":25.5,"c":25.5,"v":487900},{"d":"2005-03-30","o":25.51,"h":25.69,"l":25.24,"c":25.35,"v":821900},{"d":"2005-03-31","o":25.33,"h":25.54,"l":25.13,"c":25.35,"v":726600},{"d":"2005-04-01","o":25.35,"h":25.57,"l":24.41,"c":24.94,"v":949800},{"d":"2005-04-04","o":24.94,"h":25.01,"l":24.75,"c":24.85,"v":751000},{"d":"2005-04-05","o":24.85,"h":25.07,"l":24.85,"c":24.87,"v":763000},{"d":"2005-04-06","o":24.92,"h":25.17,"l":24.87,"c":24.9,"v":554500},{"d":"2005-04-07","o":24.96,"h":25.08,"l":24.69,"c":25,"v":574400},{"d":"2005-04-08","o":25,"h":25.05,"l":24.7,"c":24.7,"v":612900},{"d":"2005-04-11","o":24.7,"h":24.78,"l":24.57,"c":24.61,"v":513300},{"d":"2005-04-12","o":24.57,"h":24.63,"l":24.2,"c":24.6,"v":740900},{"d":"2005-04-13","o":24.5,"h":24.57,"l":24.22,"c":24.25,"v":434500},{"d":"2005-04-14","o":24.15,"h":24.21,"l":23.55,"c":23.67,"v":1339200},{"d":"2005-04-15","o":23.6,"h":23.64,"l":22.63,"c":23.03,"v":1001700},{"d":"2005-04-18","o":23.03,"h":23.5,"l":23.03,"c":23.19,"v":740300},{"d":"2005-04-19","o":23.36,"h":23.46,"l":23.24,"c":23.4,"v":402800},{"d":"2005-04-20","o":23.7,"h":23.7,"l":23.37,"c":23.45,"v":743900},{"d":"2005-04-21","o":23.65,"h":24.35,"l":23.54,"c":24.11,"v":962900},{"d":"2005-04-22","o":23.95,"h":24.06,"l":23.58,"c":23.88,"v":619300},{"d":"2005-04-25","o":23.98,"h":24.21,"l":23.84,"c":24.04,"v":385100},{"d":"2005-04-26","o":24,"h":24.51,"l":23.86,"c":24.01,"v":712200},{"d":"2005-04-27","o":23.25,"h":24.11,"l":21.98,"c":23.8,"v":896200},{"d":"2005-04-28","o":23.81,"h":23.85,"l":23.25,"c":23.4,"v":878100},{"d":"2005-04-29","o":23.47,"h":24.39,"l":23.4,"c":24.34,"v":1196500},{"d":"2005-05-02","o":24.39,"h":24.58,"l":23.8,"c":24.16,"v":697400},{"d":"2005-05-03","o":24.02,"h":24.55,"l":24.02,"c":24.11,"v":472800},{"d":"2005-05-04","o":24.09,"h":24.09,"l":23.7,"c":23.87,"v":894200},{"d":"2005-05-05","o":23.93,"h":24.13,"l":23.57,"c":23.77,"v":597200},{"d":"2005-05-06","o":23.9,"h":23.94,"l":23.68,"c":23.85,"v":313700},{"d":"2005-05-09","o":23.85,"h":24.2,"l":23.71,"c":24.09,"v":755200},{"d":"2005-05-10","o":23.99,"h":24.78,"l":23.77,"c":24.62,"v":889300},{"d":"2005-05-11","o":24.82,"h":25.18,"l":24.57,"c":25.18,"v":1107800},{"d":"2005-05-12","o":25.13,"h":25.37,"l":25.04,"c":25.25,"v":583200},{"d":"2005-05-13","o":25.25,"h":25.95,"l":25.25,"c":25.86,"v":884800},{"d":"2005-05-16","o":25.77,"h":26.04,"l":25.66,"c":25.86,"v":548600},{"d":"2005-05-17","o":25.56,"h":26.19,"l":25.56,"c":26.14,"v":378100},{"d":"2005-05-18","o":26.2,"h":26.73,"l":25.92,"c":26.55,"v":411300},{"d":"2005-05-19","o":26.5,"h":26.73,"l":26.38,"c":26.63,"v":266000},{"d":"2005-05-20","o":26.42,"h":26.59,"l":26.14,"c":26.55,"v":337200},{"d":"2005-05-23","o":26.4,"h":26.97,"l":26.4,"c":26.85,"v":299700},{"d":"2005-05-24","o":26.85,"h":27.11,"l":26.77,"c":27.04,"v":413100},{"d":"2005-05-25","o":26.9,"h":26.97,"l":26.4,"c":26.51,"v":357900},{"d":"2005-05-26","o":26.5,"h":27.39,"l":26.5,"c":27.29,"v":457800},{"d":"2005-05-27","o":27.22,"h":27.22,"l":26.94,"c":27.08,"v":259200},{"d":"2005-05-31","o":27.2,"h":28.02,"l":27.14,"c":27.95,"v":692200},{"d":"2005-06-01","o":27.8,"h":28.4,"l":27.7,"c":27.86,"v":538300},{"d":"2005-06-02","o":27.76,"h":28.16,"l":27.76,"c":28.1,"v":517700},{"d":"2005-06-03","o":27.9,"h":28.07,"l":27.7,"c":27.75,"v":502400},{"d":"2005-06-06","o":27.75,"h":27.87,"l":27.61,"c":27.75,"v":332600},{"d":"2005-06-07","o":27.74,"h":28.07,"l":27.57,"c":27.6,"v":600200},{"d":"2005-06-08","o":27.73,"h":27.87,"l":27.56,"c":27.68,"v":269200},{"d":"2005-06-09","o":27.66,"h":27.95,"l":27.44,"c":27.9,"v":362700},{"d":"2005-06-10","o":27.9,"h":28.16,"l":27.72,"c":27.99,"v":472100},{"d":"2005-06-13","o":28,"h":28.13,"l":27.75,"c":27.92,"v":454900},{"d":"2005-06-14","o":28.05,"h":28.14,"l":27.85,"c":28.01,"v":243800},{"d":"2005-06-15","o":27.93,"h":28.24,"l":27.87,"c":28.24,"v":620100},{"d":"2005-06-16","o":28.17,"h":28.56,"l":28.14,"c":28.41,"v":780900},{"d":"2005-06-17","o":28.42,"h":28.42,"l":28,"c":28.2,"v":620700},{"d":"2005-06-20","o":28.18,"h":28.19,"l":27.97,"c":28.04,"v":402500},{"d":"2005-06-21","o":27.9,"h":28.17,"l":27.75,"c":27.85,"v":387300},{"d":"2005-06-22","o":27.8,"h":27.95,"l":27.7,"c":27.8,"v":467600},{"d":"2005-06-23","o":27.7,"h":27.87,"l":27.24,"c":27.3,"v":849500},{"d":"2005-06-24","o":27.31,"h":27.31,"l":26.51,"c":26.6,"v":730100},{"d":"2005-06-27","o":26.6,"h":26.79,"l":26.37,"c":26.64,"v":678000},{"d":"2005-06-28","o":26.71,"h":27.09,"l":26.7,"c":27.07,"v":549600},{"d":"2005-06-29","o":27.14,"h":27.24,"l":26.88,"c":26.97,"v":496500},{"d":"2005-06-30","o":27.1,"h":27.36,"l":26.97,"c":27.16,"v":691900},{"d":"2005-07-01","o":27.23,"h":27.41,"l":27.05,"c":27.41,"v":339300},{"d":"2005-07-05","o":27.41,"h":28.07,"l":27.35,"c":27.87,"v":429600},{"d":"2005-07-06","o":27.79,"h":28.16,"l":27.7,"c":27.82,"v":842500},{"d":"2005-07-07","o":27.62,"h":27.75,"l":27.42,"c":27.65,"v":610500},{"d":"2005-07-08","o":27.72,"h":27.86,"l":27.51,"c":27.8,"v":504800},{"d":"2005-07-11","o":27.82,"h":28.33,"l":27.82,"c":28.28,"v":611600},{"d":"2005-07-12","o":28.36,"h":28.86,"l":28.19,"c":28.8,"v":480800},{"d":"2005-07-13","o":28.79,"h":28.86,"l":28.5,"c":28.62,"v":404800},{"d":"2005-07-14","o":28.72,"h":29.31,"l":28.6,"c":29.1,"v":435400},{"d":"2005-07-15","o":28.8,"h":28.92,"l":28.44,"c":28.73,"v":273700},{"d":"2005-07-18","o":28.6,"h":28.98,"l":28.53,"c":28.9,"v":325000},{"d":"2005-07-19","o":28.9,"h":29.49,"l":28.82,"c":29.39,"v":285500},{"d":"2005-07-20","o":29.01,"h":29.67,"l":28.92,"c":29.49,"v":296700},{"d":"2005-07-21","o":29.44,"h":29.5,"l":29.03,"c":29.16,"v":598000},{"d":"2005-07-22","o":29.1,"h":29.49,"l":28.97,"c":29.13,"v":597600},{"d":"2005-07-25","o":29.05,"h":29.68,"l":29.02,"c":29.42,"v":378100},{"d":"2005-07-26","o":29.6,"h":30,"l":29.3,"c":29.75,"v":467800},{"d":"2005-07-27","o":29.5,"h":30.29,"l":29.5,"c":30.01,"v":608500},{"d":"2005-07-28","o":29.83,"h":30.32,"l":29.83,"c":30.18,"v":558800},{"d":"2005-07-29","o":29.9,"h":30.28,"l":29.77,"c":30.02,"v":476300},{"d":"2005-08-01","o":29.07,"h":30.37,"l":29.07,"c":30.15,"v":380500},{"d":"2005-08-02","o":30.2,"h":30.79,"l":30.12,"c":30.52,"v":524000},{"d":"2005-08-03","o":30.3,"h":30.42,"l":29.93,"c":30.22,"v":396500},{"d":"2005-08-04","o":30.12,"h":30.16,"l":29.67,"c":29.9,"v":476900},{"d":"2005-08-05","o":29.7,"h":29.97,"l":29.65,"c":29.73,"v":414300},{"d":"2005-08-08","o":29.73,"h":29.82,"l":29.21,"c":29.27,"v":327100},{"d":"2005-08-09","o":29.35,"h":29.94,"l":29.35,"c":29.66,"v":505300},{"d":"2005-08-10","o":29.58,"h":29.6,"l":28.43,"c":28.52,"v":1062300},{"d":"2005-08-11","o":28.05,"h":28.96,"l":28,"c":28.91,"v":780500},{"d":"2005-08-12","o":28.74,"h":28.74,"l":28.24,"c":28.49,"v":499300},{"d":"2005-08-15","o":28.46,"h":29.29,"l":28.45,"c":29.11,"v":741000},{"d":"2005-08-16","o":29.1,"h":29.13,"l":28.72,"c":28.8,"v":757900},{"d":"2005-08-17","o":28.95,"h":29.05,"l":28.74,"c":28.74,"v":468800},{"d":"2005-08-18","o":28.7,"h":28.97,"l":28.53,"c":28.76,"v":478100},{"d":"2005-08-19","o":28.82,"h":28.9,"l":28.65,"c":28.75,"v":307400},{"d":"2005-08-22","o":28.85,"h":29.44,"l":28.85,"c":29.42,"v":427300},{"d":"2005-08-23","o":29.47,"h":29.75,"l":29.46,"c":29.68,"v":471600},{"d":"2005-08-24","o":29.9,"h":30.24,"l":29.33,"c":29.62,"v":520800},{"d":"2005-08-25","o":29.63,"h":29.84,"l":29.41,"c":29.67,"v":425000},{"d":"2005-08-26","o":29.6,"h":29.63,"l":29.15,"c":29.39,"v":409300},{"d":"2005-08-29","o":29.3,"h":29.7,"l":29.25,"c":29.58,"v":412100},{"d":"2005-08-30","o":29.5,"h":29.59,"l":29.13,"c":29.34,"v":377700},{"d":"2005-08-31","o":29.36,"h":29.89,"l":29.29,"c":29.82,"v":368600},{"d":"2005-09-01","o":29.85,"h":29.99,"l":29.68,"c":29.9,"v":324300},{"d":"2005-09-02","o":29.95,"h":30.1,"l":29.9,"c":29.99,"v":231500},{"d":"2005-09-06","o":30.07,"h":30.27,"l":29.91,"c":30.24,"v":602500},{"d":"2005-09-07","o":30.2,"h":30.24,"l":29.84,"c":30.12,"v":795600},{"d":"2005-09-08","o":30.48,"h":32.07,"l":30.46,"c":31.61,"v":1668000},{"d":"2005-09-09","o":31.51,"h":32.04,"l":31.35,"c":31.78,"v":895700},{"d":"2005-09-12","o":31.5,"h":31.92,"l":31.37,"c":31.79,"v":489400},{"d":"2005-09-13","o":31.75,"h":31.75,"l":31.2,"c":31.48,"v":493500},{"d":"2005-09-14","o":31.47,"h":31.53,"l":31.07,"c":31.25,"v":410400},{"d":"2005-09-15","o":31.18,"h":31.53,"l":31.02,"c":31.19,"v":483200},{"d":"2005-09-16","o":31.29,"h":31.29,"l":30.8,"c":31.16,"v":932200},{"d":"2005-09-19","o":31.02,"h":31.27,"l":31,"c":31.18,"v":485300},{"d":"2005-09-20","o":31.4,"h":31.85,"l":31.08,"c":31.22,"v":901100},{"d":"2005-09-21","o":32,"h":32,"l":30.68,"c":30.93,"v":644600},{"d":"2005-09-22","o":31.85,"h":31.88,"l":30.61,"c":30.72,"v":704500},{"d":"2005-09-23","o":30.75,"h":30.79,"l":30.52,"c":30.69,"v":361000},{"d":"2005-09-26","o":31.09,"h":31.23,"l":30.85,"c":30.94,"v":582600},{"d":"2005-09-27","o":30.94,"h":30.99,"l":30.52,"c":30.68,"v":367100},{"d":"2005-09-28","o":30.8,"h":31.08,"l":30.28,"c":30.59,"v":440800},{"d":"2005-09-29","o":30.55,"h":30.94,"l":30.52,"c":30.91,"v":900100},{"d":"2005-09-30","o":30.88,"h":31.54,"l":30.75,"c":31.36,"v":365600},{"d":"2005-10-03","o":31.37,"h":32.03,"l":31.36,"c":32,"v":354000},{"d":"2005-10-04","o":31.77,"h":32.39,"l":31.77,"c":31.87,"v":709200},{"d":"2005-10-05","o":31.85,"h":31.85,"l":30.93,"c":30.93,"v":788600},{"d":"2005-10-06","o":31,"h":31,"l":30.05,"c":30.3,"v":1099000},{"d":"2005-10-07","o":30.45,"h":30.5,"l":30.18,"c":30.32,"v":313600},{"d":"2005-10-10","o":30.32,"h":30.32,"l":29.44,"c":29.49,"v":496900},{"d":"2005-10-11","o":29.7,"h":30.01,"l":29.35,"c":29.82,"v":762000},{"d":"2005-10-12","o":29.61,"h":29.9,"l":29.29,"c":29.49,"v":838300},{"d":"2005-10-13","o":29.49,"h":29.55,"l":28.97,"c":29.4,"v":1035800},{"d":"2005-10-14","o":29.4,"h":29.6,"l":29.2,"c":29.46,"v":567000},{"d":"2005-10-17","o":29.21,"h":29.32,"l":29,"c":29.17,"v":454700},{"d":"2005-10-18","o":29.2,"h":29.26,"l":28.49,"c":29.05,"v":613100},{"d":"2005-10-19","o":28.8,"h":29.79,"l":28.19,"c":28.97,"v":531000},{"d":"2005-10-20","o":29,"h":29.39,"l":28.85,"c":29.16,"v":478000},{"d":"2005-10-21","o":29.36,"h":29.38,"l":28.83,"c":29.08,"v":541900},{"d":"2005-10-24","o":29.22,"h":29.31,"l":28.89,"c":29.08,"v":592800},{"d":"2005-10-25","o":29,"h":29.09,"l":28.79,"c":29,"v":755300},{"d":"2005-10-26","o":29,"h":29.06,"l":28.63,"c":28.83,"v":903500},{"d":"2005-10-27","o":29,"h":29.02,"l":28.5,"c":28.62,"v":818600},{"d":"2005-10-28","o":28.87,"h":28.89,"l":28.43,"c":28.79,"v":855400},{"d":"2005-10-31","o":29.1,"h":29.84,"l":29.1,"c":29.51,"v":1332200},{"d":"2005-11-01","o":29.55,"h":29.62,"l":29.05,"c":29.25,"v":710700},{"d":"2005-11-02","o":29.3,"h":30.23,"l":29.3,"c":30.2,"v":746200},{"d":"2005-11-03","o":30.45,"h":30.84,"l":30.38,"c":30.62,"v":629500},{"d":"2005-11-04","o":30.58,"h":30.88,"l":30.44,"c":30.79,"v":711100},{"d":"2005-11-07","o":30.55,"h":31.05,"l":30.32,"c":30.84,"v":632500},{"d":"2005-11-08","o":30.61,"h":30.96,"l":30.4,"c":30.81,"v":356700},{"d":"2005-11-09","o":31.03,"h":31.37,"l":30.84,"c":31.15,"v":469700},{"d":"2005-11-10","o":31.3,"h":31.57,"l":30.68,"c":31.47,"v":370900},{"d":"2005-11-11","o":31.55,"h":31.67,"l":31.16,"c":31.43,"v":288200},{"d":"2005-11-14","o":31.6,"h":31.62,"l":31.25,"c":31.43,"v":329500},{"d":"2005-11-15","o":31.33,"h":31.94,"l":31.24,"c":31.69,"v":555700},{"d":"2005-11-16","o":31.73,"h":31.79,"l":31.32,"c":31.5,"v":424300},{"d":"2005-11-17","o":31.54,"h":31.59,"l":31.27,"c":31.54,"v":548400},{"d":"2005-11-18","o":31.65,"h":31.93,"l":31.46,"c":31.88,"v":561600},{"d":"2005-11-21","o":31.91,"h":31.91,"l":31.57,"c":31.73,"v":353900},{"d":"2005-11-22","o":31.7,"h":32.42,"l":31.7,"c":32.26,"v":1004700},{"d":"2005-11-23","o":32.26,"h":32.71,"l":32.24,"c":32.31,"v":453700},{"d":"2005-11-25","o":32.1,"h":32.35,"l":32.09,"c":32.21,"v":94600},{"d":"2005-11-28","o":31.41,"h":32.25,"l":31.41,"c":31.71,"v":482900},{"d":"2005-11-29","o":31.96,"h":32.31,"l":31.61,"c":31.75,"v":395700},{"d":"2005-11-30","o":32,"h":32.16,"l":31,"c":31,"v":2286100},{"d":"2005-12-01","o":31.45,"h":32.74,"l":31.45,"c":32.69,"v":1001800},{"d":"2005-12-02","o":32.5,"h":33.2,"l":32.5,"c":32.5,"v":750800},{"d":"2005-12-05","o":32.4,"h":32.41,"l":31.52,"c":31.76,"v":1138400},{"d":"2005-12-06","o":32.01,"h":33.08,"l":32,"c":32.84,"v":881400},{"d":"2005-12-07","o":32.9,"h":33.14,"l":32.55,"c":32.67,"v":410500},{"d":"2005-12-08","o":32.8,"h":33.39,"l":32.4,"c":32.67,"v":844600},{"d":"2005-12-09","o":32.67,"h":33.27,"l":32.67,"c":33.25,"v":402200},{"d":"2005-12-12","o":33.33,"h":33.33,"l":32.85,"c":33.18,"v":329700},{"d":"2005-12-13","o":33.12,"h":33.3,"l":32.49,"c":32.65,"v":808200},{"d":"2005-12-14","o":32.46,"h":32.6,"l":32.12,"c":32.22,"v":390700},{"d":"2005-12-15","o":32.45,"h":32.89,"l":32.05,"c":32.05,"v":715600},{"d":"2005-12-16","o":32.09,"h":32.32,"l":31.85,"c":31.97,"v":399500},{"d":"2005-12-19","o":32.93,"h":32.93,"l":31.63,"c":31.93,"v":893900},{"d":"2005-12-20","o":31.93,"h":32.15,"l":31.71,"c":31.86,"v":387400},{"d":"2005-12-21","o":31.98,"h":32.12,"l":31.42,"c":31.5,"v":560100},{"d":"2005-12-22","o":31.46,"h":32.53,"l":31.46,"c":32.51,"v":569900},{"d":"2005-12-23","o":32.56,"h":32.85,"l":32.47,"c":32.58,"v":212200},{"d":"2005-12-27","o":32.6,"h":32.69,"l":31.91,"c":32.02,"v":373000},{"d":"2005-12-28","o":32.14,"h":32.51,"l":32,"c":32.3,"v":298300},{"d":"2005-12-29","o":32.26,"h":32.41,"l":32.04,"c":32.3,"v":424500},{"d":"2005-12-30","o":32.2,"h":32.2,"l":31.9,"c":32.03,"v":358900},{"d":"2006-01-03","o":32.23,"h":32.75,"l":31.32,"c":32.58,"v":810500},{"d":"2006-01-04","o":32.47,"h":33.27,"l":32.47,"c":33.27,"v":681400},{"d":"2006-01-05","o":33.27,"h":33.39,"l":33.18,"c":33.36,"v":587500},{"d":"2006-01-06","o":33.38,"h":33.39,"l":33.15,"c":33.37,"v":964600},{"d":"2006-01-09","o":33.38,"h":33.75,"l":33.26,"c":33.64,"v":540800},{"d":"2006-01-10","o":33.58,"h":34.58,"l":33.5,"c":34.41,"v":765800},{"d":"2006-01-11","o":34.24,"h":34.91,"l":34.16,"c":34.9,"v":653900},{"d":"2006-01-12","o":34.65,"h":34.98,"l":34.37,"c":34.46,"v":618000},{"d":"2006-01-13","o":34.11,"h":34.4,"l":33.97,"c":34.15,"v":334100},{"d":"2006-01-17","o":33.95,"h":34.07,"l":33.7,"c":33.84,"v":362100},{"d":"2006-01-18","o":33.2,"h":33.66,"l":33.14,"c":33.42,"v":591600},{"d":"2006-01-19","o":33.75,"h":34.52,"l":33.73,"c":34.29,"v":625400},{"d":"2006-01-20","o":34.15,"h":34.18,"l":33.44,"c":33.5,"v":355600},{"d":"2006-01-23","o":33.05,"h":33.23,"l":32.75,"c":33.11,"v":862800},{"d":"2006-01-24","o":33.48,"h":33.92,"l":33.43,"c":33.79,"v":481200},{"d":"2006-01-25","o":34.08,"h":34.2,"l":33.7,"c":34.17,"v":439300},{"d":"2006-01-26","o":34.37,"h":34.76,"l":34.08,"c":34.38,"v":535500},{"d":"2006-01-27","o":34.38,"h":34.69,"l":34.35,"c":34.41,"v":410200},{"d":"2006-01-30","o":34.21,"h":34.89,"l":34.16,"c":34.65,"v":240200},{"d":"2006-01-31","o":34.53,"h":34.58,"l":34.06,"c":34.36,"v":447800},{"d":"2006-02-01","o":33.95,"h":34.62,"l":33.95,"c":34.53,"v":351800},{"d":"2006-02-02","o":34.73,"h":34.99,"l":34.42,"c":34.5,"v":620100},{"d":"2006-02-03","o":34.45,"h":35,"l":34.45,"c":34.89,"v":599800},{"d":"2006-02-06","o":34.8,"h":35,"l":34.37,"c":34.75,"v":651600},{"d":"2006-02-07","o":34.65,"h":34.79,"l":34.25,"c":34.4,"v":611600},{"d":"2006-02-08","o":34.58,"h":34.7,"l":34.12,"c":34.26,"v":538500},{"d":"2006-02-09","o":33.86,"h":34.53,"l":33.86,"c":34.04,"v":441000},{"d":"2006-02-10","o":33.79,"h":33.94,"l":33.52,"c":33.83,"v":458900},{"d":"2006-02-13","o":33.58,"h":33.7,"l":33.22,"c":33.5,"v":309000},{"d":"2006-02-14","o":33.7,"h":34.25,"l":33.22,"c":34.25,"v":625000},{"d":"2006-02-15","o":34.15,"h":34.84,"l":34.13,"c":34.8,"v":538900},{"d":"2006-02-16","o":35,"h":35.45,"l":35,"c":35.45,"v":524000},{"d":"2006-02-17","o":35.3,"h":35.59,"l":35.18,"c":35.44,"v":426300},{"d":"2006-02-21","o":35.24,"h":35.54,"l":34.87,"c":35.14,"v":595000},{"d":"2006-02-22","o":36.4,"h":36.48,"l":35.44,"c":36.2,"v":1625000},{"d":"2006-02-23","o":35.9,"h":36.22,"l":35.14,"c":35.22,"v":847700},{"d":"2006-02-24","o":35.14,"h":35.9,"l":34.9,"c":35.89,"v":452300},{"d":"2006-02-27","o":35.49,"h":35.73,"l":35.22,"c":35.59,"v":787400},{"d":"2006-02-28","o":35.05,"h":35.24,"l":34.36,"c":34.79,"v":1021100},{"d":"2006-03-01","o":34.89,"h":35.89,"l":34.89,"c":35.59,"v":1762800},{"d":"2006-03-02","o":34.59,"h":35,"l":34.59,"c":34.83,"v":653800},{"d":"2006-03-03","o":34.39,"h":34.93,"l":34.39,"c":34.59,"v":589400},{"d":"2006-03-06","o":34.34,"h":34.64,"l":34.02,"c":34.37,"v":735400},{"d":"2006-03-07","o":34.05,"h":34.28,"l":33.19,"c":33.32,"v":644700},{"d":"2006-03-08","o":33.32,"h":33.96,"l":33.3,"c":33.7,"v":707000},{"d":"2006-03-09","o":33.7,"h":33.9,"l":33.44,"c":33.46,"v":1040800},{"d":"2006-03-10","o":33.5,"h":33.57,"l":33.17,"c":33.37,"v":479900},{"d":"2006-03-13","o":33.37,"h":33.65,"l":32.6,"c":32.7,"v":1106900},{"d":"2006-03-14","o":32.67,"h":33.43,"l":32.62,"c":33.21,"v":776800},{"d":"2006-03-15","o":33.26,"h":33.68,"l":33.17,"c":33.44,"v":1482400},{"d":"2006-03-16","o":33.42,"h":33.6,"l":32.65,"c":32.7,"v":617300},{"d":"2006-03-17","o":32.52,"h":32.67,"l":32.18,"c":32.24,"v":1356300},{"d":"2006-03-20","o":32.24,"h":32.35,"l":32.04,"c":32.17,"v":776300},{"d":"2006-03-21","o":32.05,"h":32.53,"l":31.83,"c":31.85,"v":674500},{"d":"2006-03-22","o":31.85,"h":32.01,"l":31.32,"c":31.81,"v":1282300},{"d":"2006-03-23","o":32.59,"h":32.59,"l":31.96,"c":32.16,"v":709700},{"d":"2006-03-24","o":32.1,"h":32.25,"l":31.96,"c":32.12,"v":970700},{"d":"2006-03-27","o":31.8,"h":32.2,"l":31.75,"c":32.1,"v":559100},{"d":"2006-03-28","o":31.94,"h":31.97,"l":31.18,"c":31.33,"v":823100},{"d":"2006-03-29","o":31.37,"h":31.72,"l":31.26,"c":31.6,"v":1406800},{"d":"2006-03-30","o":32.06,"h":32.42,"l":32.02,"c":32.26,"v":973700},{"d":"2006-03-31","o":32.25,"h":32.5,"l":32.1,"c":32.27,"v":536300},{"d":"2006-04-03","o":32.6,"h":33.3,"l":32.54,"c":33.01,"v":1053100},{"d":"2006-04-04","o":33.2,"h":33.5,"l":32.92,"c":33.22,"v":605900},{"d":"2006-04-05","o":33.2,"h":33.76,"l":33.2,"c":33.57,"v":935600},{"d":"2006-04-06","o":33.58,"h":34.19,"l":33.58,"c":33.93,"v":643900},{"d":"2006-04-07","o":34.49,"h":34.5,"l":33.36,"c":33.51,"v":752800},{"d":"2006-04-10","o":33.49,"h":33.49,"l":32.81,"c":33,"v":432200},{"d":"2006-04-11","o":33.02,"h":33.14,"l":32.46,"c":32.5,"v":565200},{"d":"2006-04-12","o":32.56,"h":32.91,"l":32.53,"c":32.7,"v":348000},{"d":"2006-04-13","o":32.7,"h":33.11,"l":32.64,"c":32.79,"v":353400},{"d":"2006-04-17","o":32.89,"h":33.52,"l":32.89,"c":33.3,"v":789100},{"d":"2006-04-18","o":33.44,"h":34.86,"l":33.44,"c":34.52,"v":1002300},{"d":"2006-04-19","o":34.49,"h":34.68,"l":34.12,"c":34.51,"v":588700},{"d":"2006-04-20","o":36.06,"h":36.4,"l":35.14,"c":35.6,"v":1990700},{"d":"2006-04-21","o":35.67,"h":35.68,"l":34.88,"c":35.52,"v":950800},{"d":"2006-04-24","o":35.19,"h":35.35,"l":35,"c":35.16,"v":852700},{"d":"2006-04-25","o":35.4,"h":35.85,"l":35.16,"c":35.6,"v":1025900},{"d":"2006-04-26","o":35.75,"h":35.9,"l":35.58,"c":35.73,"v":1146600},{"d":"2006-04-27","o":35.67,"h":36.24,"l":35.32,"c":36.09,"v":763700},{"d":"2006-04-28","o":35.98,"h":36.39,"l":35.67,"c":36.2,"v":1308000},{"d":"2006-05-01","o":36.7,"h":36.9,"l":36.43,"c":36.65,"v":1346600},{"d":"2006-05-02","o":36.76,"h":36.95,"l":36.01,"c":36.15,"v":836800},{"d":"2006-05-03","o":36.14,"h":36.38,"l":35.6,"c":35.75,"v":1031700},{"d":"2006-05-04","o":35.86,"h":36.27,"l":35.67,"c":35.89,"v":713200},{"d":"2006-05-05","o":36.04,"h":36.69,"l":35.9,"c":36.64,"v":637100},{"d":"2006-05-08","o":36.69,"h":36.75,"l":36.1,"c":36.28,"v":535900},{"d":"2006-05-09","o":36.1,"h":36.11,"l":35.29,"c":35.35,"v":558200},{"d":"2006-05-10","o":35.29,"h":35.29,"l":34.76,"c":34.89,"v":460800},{"d":"2006-05-11","o":34.89,"h":34.98,"l":34.09,"c":34.2,"v":1021000},{"d":"2006-05-12","o":34.04,"h":34.09,"l":33.12,"c":33.37,"v":758100},{"d":"2006-05-15","o":33,"h":33.5,"l":32.66,"c":33.07,"v":615900},{"d":"2006-05-16","o":33.06,"h":33.24,"l":32.77,"c":32.87,"v":662400},{"d":"2006-05-17","o":32.35,"h":32.68,"l":31.85,"c":32.08,"v":937000},{"d":"2006-05-18","o":32.22,"h":32.74,"l":32.05,"c":32.12,"v":848800},{"d":"2006-05-19","o":32.3,"h":32.4,"l":31.78,"c":32.05,"v":449400},{"d":"2006-05-22","o":31.59,"h":31.59,"l":30.63,"c":31.44,"v":1151700},{"d":"2006-05-23","o":31.64,"h":32.03,"l":30.85,"c":30.85,"v":640700},{"d":"2006-05-24","o":30.68,"h":31.21,"l":30.46,"c":31.03,"v":1215200},{"d":"2006-05-25","o":31.84,"h":32.28,"l":31.57,"c":32.24,"v":1401700},{"d":"2006-05-26","o":32.45,"h":32.74,"l":32.25,"c":32.57,"v":921800},{"d":"2006-05-30","o":32.52,"h":32.66,"l":32.19,"c":32.31,"v":1078600},{"d":"2006-05-31","o":32.38,"h":32.69,"l":32.18,"c":32.5,"v":2371500},{"d":"2006-06-01","o":32.5,"h":32.99,"l":32.28,"c":32.95,"v":888500},{"d":"2006-06-02","o":33.5,"h":33.57,"l":33.04,"c":33.55,"v":868900},{"d":"2006-06-05","o":33.35,"h":33.45,"l":32.46,"c":32.58,"v":735800},{"d":"2006-06-06","o":32.65,"h":32.89,"l":32,"c":32.33,"v":853700},{"d":"2006-06-07","o":32.3,"h":32.53,"l":31.81,"c":31.88,"v":1566900},{"d":"2006-06-08","o":31.82,"h":31.91,"l":30.71,"c":31.35,"v":1100200},{"d":"2006-06-09","o":32.27,"h":32.27,"l":31.02,"c":31.26,"v":578700},{"d":"2006-06-12","o":31.27,"h":31.42,"l":30.93,"c":31,"v":1092100},{"d":"2006-06-13","o":30.85,"h":31.52,"l":30.54,"c":30.84,"v":1091800},{"d":"2006-06-14","o":30.91,"h":31.25,"l":30.35,"c":30.61,"v":941400},{"d":"2006-06-15","o":30.88,"h":31.98,"l":30.75,"c":31.86,"v":955400},{"d":"2006-06-16","o":31.85,"h":31.94,"l":31.24,"c":31.63,"v":1026900},{"d":"2006-06-19","o":31.76,"h":31.93,"l":30.98,"c":31.05,"v":834200},{"d":"2006-06-20","o":31.06,"h":31.38,"l":30.77,"c":30.93,"v":763800},{"d":"2006-06-21","o":30.87,"h":31.62,"l":30.81,"c":31.42,"v":1213600},{"d":"2006-06-22","o":31.3,"h":31.37,"l":30.89,"c":31.1,"v":632000},{"d":"2006-06-23","o":30.97,"h":31.03,"l":30.58,"c":30.69,"v":994400},{"d":"2006-06-26","o":30.75,"h":31.33,"l":30.75,"c":31.31,"v":636900},{"d":"2006-06-27","o":31.4,"h":31.73,"l":31.21,"c":31.4,"v":1237200},{"d":"2006-06-28","o":31.4,"h":31.58,"l":31.03,"c":31.42,"v":972900},{"d":"2006-06-29","o":31.64,"h":32.64,"l":31.58,"c":32.64,"v":980200},{"d":"2006-06-30","o":32.72,"h":32.78,"l":32.11,"c":32.2,"v":847100},{"d":"2006-07-03","o":32.4,"h":32.68,"l":32.2,"c":32.65,"v":325700},{"d":"2006-07-05","o":32.58,"h":32.69,"l":32.24,"c":32.37,"v":974800},{"d":"2006-07-06","o":32.37,"h":33.14,"l":32.37,"c":32.94,"v":1046900},{"d":"2006-07-07","o":32.7,"h":32.7,"l":31.71,"c":31.85,"v":1116700},{"d":"2006-07-10","o":31.98,"h":32.2,"l":31.04,"c":31.2,"v":809800},{"d":"2006-07-11","o":30.95,"h":30.97,"l":29.81,"c":30.31,"v":2065000},{"d":"2006-07-12","o":30.3,"h":30.35,"l":29.47,"c":29.61,"v":1018200},{"d":"2006-07-13","o":29.49,"h":30.1,"l":29.05,"c":29.57,"v":1477100},{"d":"2006-07-14","o":29.47,"h":29.63,"l":29.11,"c":29.27,"v":658300},{"d":"2006-07-17","o":29.22,"h":29.53,"l":28.86,"c":28.95,"v":933000},{"d":"2006-07-18","o":28.95,"h":29.19,"l":28.02,"c":28.69,"v":1425600},{"d":"2006-07-19","o":28.83,"h":29.93,"l":28.81,"c":29.42,"v":1816900},{"d":"2006-07-20","o":29.42,"h":29.68,"l":28.27,"c":28.3,"v":1106000},{"d":"2006-07-21","o":28.2,"h":28.2,"l":27.25,"c":27.44,"v":1513600},{"d":"2006-07-24","o":27.64,"h":28.56,"l":27.64,"c":28.33,"v":1533600},{"d":"2006-07-25","o":27.6,"h":27.65,"l":26.4,"c":27.5,"v":3133700},{"d":"2006-07-26","o":27.6,"h":28.13,"l":27.54,"c":27.75,"v":1846100},{"d":"2006-07-27","o":27.98,"h":28.33,"l":27.84,"c":27.97,"v":1659700},{"d":"2006-07-28","o":28.08,"h":28.71,"l":28.07,"c":28.38,"v":1120300},{"d":"2006-07-31","o":28.25,"h":28.43,"l":28,"c":28.26,"v":1193000},{"d":"2006-08-01","o":28.1,"h":28.1,"l":27.51,"c":27.76,"v":1609000},{"d":"2006-08-02","o":27.93,"h":28.16,"l":27.67,"c":27.75,"v":1059500},{"d":"2006-08-03","o":27.5,"h":28.19,"l":27.23,"c":28.01,"v":1514400},{"d":"2006-08-04","o":28.4,"h":28.6,"l":27.5,"c":27.84,"v":807200},{"d":"2006-08-07","o":27.68,"h":27.71,"l":26.88,"c":27.13,"v":1259300},{"d":"2006-08-08","o":27.32,"h":27.5,"l":26.86,"c":27.03,"v":771200},{"d":"2006-08-09","o":27.29,"h":27.64,"l":26.8,"c":26.8,"v":664100},{"d":"2006-08-10","o":26.55,"h":26.88,"l":26.28,"c":26.6,"v":601300},{"d":"2006-08-11","o":26.6,"h":26.62,"l":25.99,"c":26,"v":637300},{"d":"2006-08-14","o":26.2,"h":26.41,"l":25.93,"c":26.07,"v":1061400},{"d":"2006-08-15","o":26.54,"h":27.18,"l":26.48,"c":27.08,"v":799500},{"d":"2006-08-16","o":27.32,"h":28.08,"l":27.05,"c":27.9,"v":1408600},{"d":"2006-08-17","o":27.96,"h":28.31,"l":27.78,"c":27.99,"v":821300},{"d":"2006-08-18","o":27.9,"h":28.2,"l":27.7,"c":28.02,"v":994500},{"d":"2006-08-21","o":27.75,"h":27.8,"l":27.17,"c":27.2,"v":1375200},{"d":"2006-08-22","o":27.1,"h":27.5,"l":26.86,"c":27.14,"v":900100},{"d":"2006-08-23","o":27.19,"h":27.59,"l":26.44,"c":26.44,"v":824700},{"d":"2006-08-24","o":26.62,"h":26.71,"l":26.06,"c":26.35,"v":1228300},{"d":"2006-08-25","o":26.2,"h":26.25,"l":25.94,"c":26.24,"v":753000},{"d":"2006-08-28","o":26.24,"h":26.94,"l":26.19,"c":26.94,"v":867600},{"d":"2006-08-29","o":27.06,"h":27.79,"l":26.92,"c":27.79,"v":1231500},{"d":"2006-08-30","o":27.99,"h":28.02,"l":27.58,"c":28,"v":829100},{"d":"2006-08-31","o":28.01,"h":28.01,"l":27.7,"c":27.9,"v":903400},{"d":"2006-09-01","o":28.05,"h":28.14,"l":27.29,"c":27.71,"v":818700},{"d":"2006-09-05","o":28.3,"h":28.42,"l":27.77,"c":28.33,"v":1008300},{"d":"2006-09-06","o":28.22,"h":28.22,"l":27,"c":27.06,"v":1348400},{"d":"2006-09-07","o":26.98,"h":27.23,"l":26.71,"c":26.96,"v":926400},{"d":"2006-09-08","o":27.06,"h":27.07,"l":26.53,"c":26.92,"v":780000},{"d":"2006-09-11","o":26.9,"h":27.24,"l":26.67,"c":26.92,"v":1206700},{"d":"2006-09-12","o":26.97,"h":27.56,"l":26.86,"c":27.51,"v":852000},{"d":"2006-09-13","o":27.5,"h":27.61,"l":27.27,"c":27.56,"v":467400},{"d":"2006-09-14","o":27.4,"h":27.51,"l":27.13,"c":27.4,"v":646700},{"d":"2006-09-15","o":27.55,"h":27.73,"l":27.06,"c":27.35,"v":755800},{"d":"2006-09-18","o":27.18,"h":27.57,"l":27.01,"c":27.23,"v":679000},{"d":"2006-09-19","o":26.35,"h":27.45,"l":26.35,"c":26.97,"v":706000},{"d":"2006-09-20","o":27.2,"h":27.63,"l":27.2,"c":27.36,"v":781800},{"d":"2006-09-21","o":27.38,"h":27.58,"l":26.77,"c":27.05,"v":923700},{"d":"2006-09-22","o":26.91,"h":26.92,"l":26.58,"c":26.73,"v":571300},{"d":"2006-09-25","o":26.76,"h":27.45,"l":26.46,"c":27.34,"v":1051100},{"d":"2006-09-26","o":27.4,"h":27.67,"l":27,"c":27.34,"v":959700},{"d":"2006-09-27","o":27.19,"h":27.38,"l":26.72,"c":26.88,"v":1795400},{"d":"2006-09-28","o":27,"h":27.19,"l":26.77,"c":27.02,"v":652300},{"d":"2006-09-29","o":27.1,"h":27.85,"l":26.93,"c":27.43,"v":1583100},{"d":"2006-10-02","o":27.28,"h":27.3,"l":26.9,"c":27.2,"v":1341400},{"d":"2006-10-03","o":27.04,"h":27.69,"l":26.95,"c":27.4,"v":1783600},{"d":"2006-10-04","o":27.35,"h":27.58,"l":27.08,"c":27.57,"v":1753900},{"d":"2006-10-05","o":27.64,"h":28.29,"l":27.58,"c":28.25,"v":1454300},{"d":"2006-10-06","o":28.1,"h":28.2,"l":27.9,"c":28.05,"v":1017600},{"d":"2006-10-09","o":27.95,"h":28.4,"l":27.73,"c":28.26,"v":1216000},{"d":"2006-10-10","o":28.26,"h":28.49,"l":28.06,"c":28.45,"v":883600},{"d":"2006-10-11","o":28.3,"h":28.95,"l":28.25,"c":28.61,"v":720500},{"d":"2006-10-12","o":28.68,"h":28.92,"l":28.42,"c":28.88,"v":1187500},{"d":"2006-10-13","o":28.99,"h":29.15,"l":28.7,"c":29.07,"v":706700},{"d":"2006-10-16","o":29.32,"h":29.82,"l":29.26,"c":29.64,"v":767800},{"d":"2006-10-17","o":29.41,"h":29.47,"l":28.97,"c":29.24,"v":873400},{"d":"2006-10-18","o":29.31,"h":29.63,"l":29.2,"c":29.51,"v":1603500},{"d":"2006-10-19","o":29.36,"h":29.7,"l":29.31,"c":29.61,"v":936100},{"d":"2006-10-20","o":29.64,"h":29.65,"l":29.11,"c":29.16,"v":458700},{"d":"2006-10-23","o":29.05,"h":29.35,"l":28.83,"c":29.21,"v":500900},{"d":"2006-10-24","o":29.03,"h":29.2,"l":28.64,"c":29.03,"v":783400},{"d":"2006-10-25","o":29.06,"h":30.8,"l":29.06,"c":30.7,"v":1356500},{"d":"2006-10-26","o":30.98,"h":31,"l":29.88,"c":30.16,"v":1253900},{"d":"2006-10-27","o":29.98,"h":30.3,"l":29.53,"c":29.61,"v":914200},{"d":"2006-10-30","o":29.48,"h":30.42,"l":29.48,"c":30.25,"v":812200},{"d":"2006-10-31","o":30.15,"h":30.42,"l":29.67,"c":29.85,"v":676700},{"d":"2006-11-01","o":29.85,"h":29.91,"l":29.19,"c":29.21,"v":822800},{"d":"2006-11-02","o":29.04,"h":29.32,"l":28.81,"c":29.26,"v":1111100},{"d":"2006-11-03","o":29.3,"h":29.69,"l":29.02,"c":29.31,"v":992700},{"d":"2006-11-06","o":29.56,"h":30.26,"l":29.51,"c":30.14,"v":757300},{"d":"2006-11-07","o":30.07,"h":30.8,"l":30.07,"c":30.41,"v":1111900},{"d":"2006-11-08","o":30.23,"h":30.69,"l":30.1,"c":30.54,"v":655600},{"d":"2006-11-09","o":30.72,"h":30.83,"l":30.4,"c":30.63,"v":1246400},{"d":"2006-11-10","o":30.72,"h":31.03,"l":30.46,"c":30.93,"v":598900},{"d":"2006-11-13","o":30.8,"h":31.07,"l":30.64,"c":30.95,"v":866400},{"d":"2006-11-14","o":31,"h":32.23,"l":30.99,"c":32.01,"v":1200300},{"d":"2006-11-15","o":32,"h":32.27,"l":31.57,"c":31.82,"v":665600},{"d":"2006-11-16","o":32.11,"h":32.11,"l":31.65,"c":31.94,"v":580400},{"d":"2006-11-17","o":31.87,"h":31.89,"l":31.46,"c":31.73,"v":475600},{"d":"2006-11-20","o":31.95,"h":32.09,"l":31.63,"c":32,"v":612100},{"d":"2006-11-21","o":31.87,"h":32,"l":31.64,"c":31.97,"v":520100},{"d":"2006-11-22","o":31.95,"h":32.59,"l":31.83,"c":32.45,"v":735800},{"d":"2006-11-24","o":32.22,"h":32.36,"l":32.01,"c":32.32,"v":82900},{"d":"2006-11-27","o":32.19,"h":32.54,"l":30.93,"c":31.04,"v":1106900},{"d":"2006-11-28","o":30.97,"h":31.33,"l":30.73,"c":31.33,"v":673200},{"d":"2006-11-29","o":31.55,"h":31.8,"l":31.26,"c":31.65,"v":685600},{"d":"2006-11-30","o":31.6,"h":31.9,"l":31.47,"c":31.76,"v":974000},{"d":"2006-12-01","o":31.85,"h":32.3,"l":31.72,"c":32.21,"v":1191200},{"d":"2006-12-04","o":32.39,"h":32.54,"l":32.15,"c":32.4,"v":667800},{"d":"2006-12-05","o":32.52,"h":32.57,"l":31.69,"c":31.76,"v":1212300},{"d":"2006-12-06","o":31.76,"h":32.42,"l":31.68,"c":32.11,"v":918600},{"d":"2006-12-07","o":32.21,"h":32.51,"l":32.07,"c":32.4,"v":1094700},{"d":"2006-12-08","o":32.29,"h":32.9,"l":32.19,"c":32.47,"v":652300},{"d":"2006-12-11","o":32.4,"h":32.44,"l":31.84,"c":31.9,"v":482300},{"d":"2006-12-12","o":31.89,"h":31.97,"l":31.39,"c":31.96,"v":720500},{"d":"2006-12-13","o":32.25,"h":32.38,"l":31.94,"c":32.1,"v":1866300},{"d":"2006-12-14","o":32.2,"h":32.72,"l":32.13,"c":32.14,"v":1004600},{"d":"2006-12-15","o":32.38,"h":32.38,"l":31.87,"c":31.92,"v":945600},{"d":"2006-12-18","o":32.1,"h":32.54,"l":31.81,"c":32,"v":834700},{"d":"2006-12-19","o":31.85,"h":31.87,"l":31.45,"c":31.82,"v":563000},{"d":"2006-12-20","o":31.75,"h":32.23,"l":31.75,"c":31.84,"v":417100},{"d":"2006-12-21","o":31.84,"h":32.22,"l":31.71,"c":31.85,"v":644100},{"d":"2006-12-22","o":31.8,"h":31.97,"l":31.55,"c":31.67,"v":309200},{"d":"2006-12-26","o":31.73,"h":32.14,"l":31.7,"c":31.99,"v":293400},{"d":"2006-12-27","o":32,"h":32.47,"l":31.95,"c":32.15,"v":589100},{"d":"2006-12-28","o":32.15,"h":32.33,"l":31.94,"c":32.05,"v":360600},{"d":"2006-12-29","o":31.99,"h":32.3,"l":31.54,"c":31.55,"v":478200},{"d":"2007-01-03","o":32,"h":32.75,"l":32,"c":32.7,"v":1505600},{"d":"2007-01-04","o":32.78,"h":34.73,"l":32.78,"c":34.57,"v":1627700},{"d":"2007-01-05","o":34.32,"h":34.32,"l":33.82,"c":33.96,"v":964500},{"d":"2007-01-08","o":34,"h":34.22,"l":33.82,"c":33.85,"v":819600},{"d":"2007-01-09","o":33.97,"h":34.35,"l":33.75,"c":34.29,"v":645400},{"d":"2007-01-10","o":34.2,"h":34.26,"l":33.86,"c":34.17,"v":502200},{"d":"2007-01-11","o":34.3,"h":34.76,"l":34.09,"c":34.19,"v":731300},{"d":"2007-01-12","o":34.17,"h":34.8,"l":34.1,"c":34.75,"v":765700},{"d":"2007-01-16","o":35.3,"h":35.35,"l":34.67,"c":34.74,"v":701200},{"d":"2007-01-17","o":34.56,"h":34.75,"l":34.16,"c":34.33,"v":516900},{"d":"2007-01-18","o":34.33,"h":34.43,"l":33.15,"c":33.2,"v":1490100},{"d":"2007-01-19","o":33.05,"h":33.55,"l":32.84,"c":33.52,"v":743100},{"d":"2007-01-22","o":33.45,"h":33.49,"l":32.83,"c":33,"v":515100},{"d":"2007-01-23","o":33,"h":33.49,"l":32.8,"c":33,"v":598300},{"d":"2007-01-24","o":33,"h":33.65,"l":32.94,"c":33.34,"v":616100},{"d":"2007-01-25","o":34.34,"h":35.98,"l":33.77,"c":34.84,"v":1841300},{"d":"2007-01-26","o":35,"h":35.06,"l":34.35,"c":34.69,"v":660000},{"d":"2007-01-29","o":34.63,"h":34.94,"l":34.45,"c":34.58,"v":451800},{"d":"2007-01-30","o":34.75,"h":35,"l":34.53,"c":34.74,"v":552500},{"d":"2007-01-31","o":34.76,"h":35.36,"l":34.32,"c":35.25,"v":716500},{"d":"2007-02-01","o":35.47,"h":35.82,"l":35.23,"c":35.77,"v":647400},{"d":"2007-02-02","o":35.94,"h":36.11,"l":35.6,"c":35.66,"v":408000},{"d":"2007-02-05","o":35.55,"h":35.74,"l":35.14,"c":35.61,"v":536500},{"d":"2007-02-06","o":35.61,"h":35.69,"l":35.27,"c":35.63,"v":481700},{"d":"2007-02-07","o":35.61,"h":35.88,"l":35.32,"c":35.69,"v":911700},{"d":"2007-02-08","o":35.7,"h":35.94,"l":35.42,"c":35.93,"v":963500},{"d":"2007-02-09","o":35.92,"h":36.39,"l":35.84,"c":36.32,"v":1228700},{"d":"2007-02-12","o":36.44,"h":36.53,"l":36.06,"c":36.2,"v":592900},{"d":"2007-02-13","o":36.5,"h":36.98,"l":36.29,"c":36.96,"v":630600},{"d":"2007-02-14","o":36.99,"h":37.62,"l":36.88,"c":37.62,"v":1224100},{"d":"2007-02-15","o":37.62,"h":37.86,"l":37.33,"c":37.82,"v":635800},{"d":"2007-02-16","o":37.74,"h":38,"l":37.6,"c":37.86,"v":658300},{"d":"2007-02-20","o":37.68,"h":38.06,"l":37.46,"c":37.8,"v":840000},{"d":"2007-02-21","o":37.58,"h":37.6,"l":37.04,"c":37.43,"v":814100},{"d":"2007-02-22","o":38.5,"h":38.95,"l":37.3,"c":37.84,"v":1402700},{"d":"2007-02-23","o":37.94,"h":39.49,"l":37.87,"c":39.38,"v":1498000},{"d":"2007-02-26","o":39.47,"h":39.6,"l":38.9,"c":39.4,"v":875900},{"d":"2007-02-27","o":38.43,"h":38.6,"l":37.93,"c":38.06,"v":1022500},{"d":"2007-02-28","o":37.95,"h":38.67,"l":37.86,"c":38.29,"v":860100},{"d":"2007-03-01","o":37.75,"h":38.35,"l":37.3,"c":38.17,"v":818300},{"d":"2007-03-02","o":38.1,"h":38.12,"l":36.95,"c":37.02,"v":998100},{"d":"2007-03-05","o":36.73,"h":37.5,"l":36.63,"c":36.93,"v":1057700},{"d":"2007-03-06","o":37.14,"h":37.5,"l":36.82,"c":37.28,"v":846700},{"d":"2007-03-07","o":37.2,"h":38.12,"l":37.07,"c":37.9,"v":794200},{"d":"2007-03-08","o":38.3,"h":38.33,"l":37.89,"c":38.33,"v":905400},{"d":"2007-03-09","o":38.51,"h":38.65,"l":37.88,"c":38.13,"v":756400},{"d":"2007-03-12","o":38.13,"h":38.71,"l":38.01,"c":38.62,"v":840500},{"d":"2007-03-13","o":38,"h":38.76,"l":37.32,"c":37.79,"v":887600},{"d":"2007-03-14","o":36.94,"h":38.35,"l":36.94,"c":38.24,"v":666400},{"d":"2007-03-15","o":38.28,"h":38.28,"l":37.43,"c":37.58,"v":883200},{"d":"2007-03-16","o":37.58,"h":37.83,"l":37.27,"c":37.56,"v":725300},{"d":"2007-03-19","o":37.86,"h":38.3,"l":37.85,"c":37.97,"v":638400},{"d":"2007-03-20","o":37.99,"h":38.74,"l":37.76,"c":38.55,"v":786300},{"d":"2007-03-21","o":38.56,"h":39.75,"l":38.38,"c":39.45,"v":1145500},{"d":"2007-03-22","o":39.3,"h":39.43,"l":38.86,"c":39.17,"v":611100},{"d":"2007-03-23","o":39.3,"h":39.75,"l":39.24,"c":39.42,"v":823900},{"d":"2007-03-26","o":39.48,"h":39.83,"l":39.24,"c":39.75,"v":759000},{"d":"2007-03-27","o":39.58,"h":39.58,"l":39.07,"c":39.12,"v":1336200},{"d":"2007-03-28","o":38.85,"h":38.91,"l":38.07,"c":38.15,"v":1087800},{"d":"2007-03-29","o":38.43,"h":38.56,"l":37.45,"c":37.72,"v":1333900},{"d":"2007-03-30","o":37.83,"h":38.09,"l":37.64,"c":37.75,"v":1024500},{"d":"2007-04-02","o":37.74,"h":37.86,"l":37.29,"c":37.79,"v":1563900},{"d":"2007-04-03","o":38.09,"h":38.61,"l":37.9,"c":38.37,"v":1414300},{"d":"2007-04-04","o":38.5,"h":39.02,"l":38.25,"c":38.94,"v":836500},{"d":"2007-04-05","o":39,"h":39.78,"l":38.87,"c":39.63,"v":796700},{"d":"2007-04-09","o":39.98,"h":40.47,"l":39.59,"c":40.16,"v":1450300},{"d":"2007-04-10","o":40.1,"h":40.42,"l":39.93,"c":39.98,"v":1175000},{"d":"2007-04-11","o":40.06,"h":40.77,"l":39.9,"c":40.55,"v":1312400},{"d":"2007-04-12","o":40.5,"h":41,"l":40.09,"c":41,"v":821700},{"d":"2007-04-13","o":40.8,"h":41.14,"l":40.22,"c":41.08,"v":783400},{"d":"2007-04-16","o":41.19,"h":41.69,"l":41.04,"c":41.21,"v":916500},{"d":"2007-04-17","o":41.18,"h":41.22,"l":40.73,"c":41.02,"v":1019900},{"d":"2007-04-18","o":40.94,"h":41.57,"l":40.86,"c":40.9,"v":1462400},{"d":"2007-04-19","o":41.76,"h":41.76,"l":39.69,"c":40.7,"v":1803500},{"d":"2007-04-20","o":41.03,"h":41.17,"l":40.61,"c":40.95,"v":1005400},{"d":"2007-04-23","o":40.95,"h":41.14,"l":40.73,"c":41.09,"v":780000},{"d":"2007-04-24","o":40.18,"h":40.18,"l":38.26,"c":39.3,"v":2754800},{"d":"2007-04-25","o":39.69,"h":40.68,"l":39.52,"c":40.34,"v":1244000},{"d":"2007-04-26","o":40.25,"h":40.57,"l":39.98,"c":40.5,"v":771500},{"d":"2007-04-27","o":40.44,"h":40.5,"l":40.07,"c":40.14,"v":858600},{"d":"2007-04-30","o":40.23,"h":40.41,"l":39.52,"c":39.52,"v":1047500},{"d":"2007-05-01","o":39.47,"h":39.7,"l":39.15,"c":39.4,"v":813600},{"d":"2007-05-02","o":39.35,"h":40.45,"l":39.35,"c":40.11,"v":1077700},{"d":"2007-05-03","o":40.26,"h":40.63,"l":40.1,"c":40.31,"v":738900},{"d":"2007-05-04","o":40.5,"h":40.74,"l":40.29,"c":40.52,"v":551200},{"d":"2007-05-07","o":40.75,"h":41.19,"l":40.53,"c":40.57,"v":716800},{"d":"2007-05-08","o":40.3,"h":40.73,"l":40.02,"c":40.6,"v":344100},{"d":"2007-05-09","o":40.5,"h":41.48,"l":40.5,"c":41.37,"v":838700},{"d":"2007-05-10","o":41.1,"h":41.34,"l":40.97,"c":41.12,"v":847200},{"d":"2007-05-11","o":41.16,"h":41.51,"l":40.98,"c":41.27,"v":424000},{"d":"2007-05-14","o":41.2,"h":41.63,"l":40.84,"c":41.41,"v":598000},{"d":"2007-05-15","o":41.49,"h":41.9,"l":41.06,"c":41.13,"v":879500},{"d":"2007-05-16","o":41.5,"h":41.79,"l":41.26,"c":41.76,"v":655200},{"d":"2007-05-17","o":41.6,"h":41.89,"l":41.35,"c":41.63,"v":589800},{"d":"2007-05-18","o":41.76,"h":42.25,"l":41.65,"c":42.1,"v":1089700},{"d":"2007-05-21","o":41.96,"h":43.13,"l":41.8,"c":42.67,"v":1880700},{"d":"2007-05-22","o":42.73,"h":42.95,"l":41.56,"c":42.04,"v":705100},{"d":"2007-05-23","o":42.16,"h":42.54,"l":41.41,"c":41.45,"v":831000},{"d":"2007-05-24","o":41.37,"h":41.52,"l":40.24,"c":40.24,"v":1092300},{"d":"2007-05-25","o":40.45,"h":40.85,"l":40.29,"c":40.56,"v":508700},{"d":"2007-05-29","o":40.73,"h":41.03,"l":40.46,"c":40.69,"v":543000},{"d":"2007-05-30","o":40.45,"h":40.86,"l":40.16,"c":40.86,"v":682900},{"d":"2007-05-31","o":41.72,"h":41.72,"l":40.55,"c":41.05,"v":986700},{"d":"2007-06-01","o":41.26,"h":41.75,"l":41.14,"c":41.61,"v":534400},{"d":"2007-06-04","o":41.43,"h":41.92,"l":41.4,"c":41.87,"v":620600},{"d":"2007-06-05","o":41.83,"h":42,"l":41.51,"c":41.76,"v":772200},{"d":"2007-06-06","o":41.51,"h":41.63,"l":39.5,"c":39.78,"v":1678700},{"d":"2007-06-07","o":39.78,"h":40.15,"l":39.2,"c":39.26,"v":1098700},{"d":"2007-06-08","o":39.4,"h":40.28,"l":39,"c":40.22,"v":722100},{"d":"2007-06-11","o":40.28,"h":40.78,"l":40.12,"c":40.44,"v":554500},{"d":"2007-06-12","o":40.21,"h":40.3,"l":39.61,"c":39.69,"v":559300},{"d":"2007-06-13","o":39.98,"h":40.65,"l":39.98,"c":40.52,"v":694600},{"d":"2007-06-14","o":40.64,"h":41.29,"l":40.62,"c":40.91,"v":536900},{"d":"2007-06-15","o":41.34,"h":41.74,"l":41.29,"c":41.57,"v":671100},{"d":"2007-06-18","o":41.58,"h":41.58,"l":41.03,"c":41.24,"v":496600},{"d":"2007-06-19","o":41.24,"h":41.24,"l":40.01,"c":40.18,"v":927800},{"d":"2007-06-20","o":40.25,"h":40.5,"l":39.77,"c":39.77,"v":861000},{"d":"2007-06-21","o":39.78,"h":40.34,"l":39.03,"c":40.27,"v":938200},{"d":"2007-06-22","o":40.09,"h":40.29,"l":39.34,"c":39.65,"v":1262200},{"d":"2007-06-25","o":39.54,"h":39.87,"l":39.39,"c":39.74,"v":1205400},{"d":"2007-06-26","o":40,"h":40.06,"l":39.61,"c":39.77,"v":1279900},{"d":"2007-06-27","o":39.61,"h":39.99,"l":39.27,"c":39.27,"v":2035800},{"d":"2007-06-28","o":39.27,"h":39.47,"l":38.67,"c":38.89,"v":1661200},{"d":"2007-06-29","o":38.94,"h":39.08,"l":38.07,"c":38.43,"v":1753300},{"d":"2007-07-02","o":38.68,"h":40.13,"l":38.62,"c":40.13,"v":1331000},{"d":"2007-07-03","o":40.38,"h":40.64,"l":39.95,"c":39.97,"v":651300},{"d":"2007-07-05","o":40.15,"h":40.15,"l":39.6,"c":39.74,"v":656800},{"d":"2007-07-06","o":39.92,"h":39.95,"l":39.29,"c":39.5,"v":1338600},{"d":"2007-07-09","o":39.73,"h":40.07,"l":39.64,"c":39.75,"v":782700},{"d":"2007-07-10","o":39.4,"h":39.4,"l":38.5,"c":38.68,"v":771200},{"d":"2007-07-11","o":38.6,"h":39,"l":38.28,"c":38.48,"v":1338600},{"d":"2007-07-12","o":38.8,"h":39.11,"l":38.67,"c":38.98,"v":695000},{"d":"2007-07-13","o":38.92,"h":39.08,"l":38.48,"c":38.6,"v":859600},{"d":"2007-07-16","o":38.41,"h":39.36,"l":38.26,"c":38.88,"v":837000},{"d":"2007-07-17","o":38.87,"h":39.52,"l":38.73,"c":39.52,"v":1153800},{"d":"2007-07-18","o":39.28,"h":39.31,"l":38.78,"c":39,"v":1053300},{"d":"2007-07-19","o":39.16,"h":39.95,"l":39.16,"c":39.52,"v":1722600},{"d":"2007-07-20","o":39.31,"h":39.48,"l":38.89,"c":38.93,"v":937800},{"d":"2007-07-23","o":39.17,"h":39.77,"l":39.1,"c":39.26,"v":879800},{"d":"2007-07-24","o":38.67,"h":39.76,"l":38.5,"c":39.4,"v":1538400},{"d":"2007-07-25","o":38.05,"h":39.37,"l":37.19,"c":38.22,"v":2591100},{"d":"2007-07-26","o":37.6,"h":38.08,"l":37.34,"c":37.94,"v":2156300},{"d":"2007-07-27","o":37.96,"h":38.28,"l":37.53,"c":37.6,"v":1258400},{"d":"2007-07-30","o":37.89,"h":37.89,"l":36.73,"c":37.37,"v":1783700},{"d":"2007-07-31","o":37.89,"h":39.32,"l":37.89,"c":38.22,"v":2014600},{"d":"2007-08-01","o":38.36,"h":38.66,"l":37.44,"c":38.62,"v":1983400},{"d":"2007-08-02","o":38.73,"h":38.91,"l":37.8,"c":38.3,"v":1005100},{"d":"2007-08-03","o":38.3,"h":38.3,"l":36.37,"c":36.47,"v":1264800},{"d":"2007-08-06","o":36.64,"h":36.92,"l":35.5,"c":35.72,"v":1598500},{"d":"2007-08-07","o":35.5,"h":36.51,"l":35.26,"c":36.45,"v":2052800},{"d":"2007-08-08","o":36.99,"h":37.34,"l":34.92,"c":36.04,"v":2307200},{"d":"2007-08-09","o":35.57,"h":36.43,"l":34.67,"c":34.82,"v":2200300},{"d":"2007-08-10","o":34.34,"h":37.23,"l":33.17,"c":36.28,"v":2265400},{"d":"2007-08-13","o":40.24,"h":40.85,"l":38.35,"c":39.72,"v":2934500},{"d":"2007-08-14","o":39.83,"h":41.14,"l":39.48,"c":40.14,"v":2022400},{"d":"2007-08-15","o":39.91,"h":40.13,"l":38.6,"c":38.86,"v":1444800},{"d":"2007-08-16","o":38.78,"h":39.49,"l":37.81,"c":39.35,"v":1534400},{"d":"2007-08-17","o":40.43,"h":41,"l":39.11,"c":39.69,"v":1181900},{"d":"2007-08-20","o":39.87,"h":40.69,"l":39.67,"c":40.44,"v":1319000},{"d":"2007-08-21","o":40.24,"h":41.33,"l":40.24,"c":41.18,"v":1332100},{"d":"2007-08-22","o":41.48,"h":42.14,"l":40.84,"c":41.04,"v":1158000},{"d":"2007-08-23","o":41.39,"h":41.81,"l":40.61,"c":41.54,"v":918000},{"d":"2007-08-24","o":41.41,"h":41.43,"l":40.68,"c":41.14,"v":1324100},{"d":"2007-08-27","o":41.04,"h":41.71,"l":40.77,"c":41.4,"v":630700},{"d":"2007-08-28","o":41.2,"h":41.51,"l":40.49,"c":40.68,"v":1179600},{"d":"2007-08-29","o":40.92,"h":41.26,"l":40.51,"c":40.8,"v":890200},{"d":"2007-08-30","o":40.54,"h":41.53,"l":40.42,"c":41.12,"v":976300},{"d":"2007-08-31","o":41.6,"h":42.07,"l":41.25,"c":41.96,"v":728500},{"d":"2007-09-04","o":42.26,"h":42.78,"l":41.41,"c":42.39,"v":692100},{"d":"2007-09-05","o":41.94,"h":42.42,"l":41.6,"c":42.22,"v":973000},{"d":"2007-09-06","o":42.26,"h":42.44,"l":41.54,"c":41.82,"v":1030100},{"d":"2007-09-07","o":41.23,"h":41.63,"l":40.92,"c":41.3,"v":720200},{"d":"2007-09-10","o":41.32,"h":42,"l":41.05,"c":41.62,"v":1063900},{"d":"2007-09-11","o":42,"h":42.04,"l":41.46,"c":41.72,"v":1006000},{"d":"2007-09-12","o":41.68,"h":41.97,"l":41.21,"c":41.67,"v":797500},{"d":"2007-09-13","o":41.9,"h":41.97,"l":40.83,"c":41.07,"v":577900},{"d":"2007-09-14","o":40.65,"h":40.91,"l":40.08,"c":40.36,"v":907500},{"d":"2007-09-17","o":40.22,"h":40.64,"l":40.14,"c":40.37,"v":591000},{"d":"2007-09-18","o":40.6,"h":42.78,"l":40.46,"c":42.51,"v":1033300},{"d":"2007-09-19","o":42.85,"h":43.55,"l":42.39,"c":42.5,"v":918700},{"d":"2007-09-20","o":42.57,"h":43.01,"l":42.44,"c":42.83,"v":833400},{"d":"2007-09-21","o":43,"h":43.01,"l":42.59,"c":42.82,"v":743500},{"d":"2007-09-24","o":42.82,"h":43.01,"l":42.35,"c":42.74,"v":471900},{"d":"2007-09-25","o":42.46,"h":43.22,"l":41.93,"c":42.9,"v":893200},{"d":"2007-09-26","o":42.01,"h":42.37,"l":41.37,"c":41.82,"v":885600},{"d":"2007-09-27","o":42.36,"h":42.99,"l":41.83,"c":42.98,"v":750900},{"d":"2007-09-28","o":42.92,"h":43,"l":42.22,"c":42.52,"v":733800},{"d":"2007-10-01","o":42.71,"h":43.49,"l":42.58,"c":42.95,"v":614200},{"d":"2007-10-02","o":43,"h":44.09,"l":42.82,"c":44.06,"v":735700},{"d":"2007-10-03","o":43.66,"h":44,"l":43.34,"c":43.85,"v":857600},{"d":"2007-10-04","o":44.1,"h":44.27,"l":43.8,"c":44.09,"v":1027400},{"d":"2007-10-05","o":44.49,"h":44.95,"l":44.12,"c":44.33,"v":900600},{"d":"2007-10-08","o":44.3,"h":44.68,"l":43.96,"c":44.2,"v":516500},{"d":"2007-10-09","o":44.17,"h":44.17,"l":42.4,"c":43,"v":1682600},{"d":"2007-10-10","o":43,"h":43.32,"l":42.68,"c":43.12,"v":650800},{"d":"2007-10-11","o":43.4,"h":43.5,"l":41.84,"c":42.31,"v":875600},{"d":"2007-10-12","o":42.52,"h":43.45,"l":42.42,"c":42.51,"v":637300},{"d":"2007-10-15","o":42.68,"h":43.8,"l":42.68,"c":43.8,"v":792100},{"d":"2007-10-16","o":43.81,"h":43.81,"l":43.15,"c":43.3,"v":779000},{"d":"2007-10-17","o":43.72,"h":44.28,"l":42.17,"c":42.42,"v":1020700},{"d":"2007-10-18","o":42.45,"h":42.85,"l":42.09,"c":42.48,"v":513200},{"d":"2007-10-19","o":42.48,"h":42.84,"l":41.92,"c":41.97,"v":699100},{"d":"2007-10-22","o":41.31,"h":42.78,"l":40.99,"c":42.62,"v":709300},{"d":"2007-10-23","o":42.6,"h":42.6,"l":38.47,"c":38.7,"v":2411900},{"d":"2007-10-24","o":38.45,"h":38.66,"l":37.03,"c":38.66,"v":1631400},{"d":"2007-10-25","o":39.2,"h":40.29,"l":38.42,"c":38.83,"v":2124000},{"d":"2007-10-26","o":39.6,"h":39.77,"l":38.98,"c":39.63,"v":1492300},{"d":"2007-10-29","o":40.05,"h":40.3,"l":39.29,"c":39.52,"v":741900},{"d":"2007-10-30","o":39.52,"h":40.21,"l":39.32,"c":39.77,"v":696600},{"d":"2007-10-31","o":39.86,"h":40.21,"l":39.11,"c":39.98,"v":710000},{"d":"2007-11-01","o":39.82,"h":40.5,"l":39.4,"c":39.54,"v":881500},{"d":"2007-11-02","o":39.75,"h":39.85,"l":38.64,"c":38.81,"v":858500},{"d":"2007-11-05","o":38.6,"h":38.6,"l":37.65,"c":37.87,"v":991300},{"d":"2007-11-06","o":37.9,"h":38.52,"l":37.5,"c":38.46,"v":920500},{"d":"2007-11-07","o":38.39,"h":38.39,"l":37,"c":37.04,"v":940300},{"d":"2007-11-08","o":37.36,"h":37.57,"l":36.25,"c":37.18,"v":1098200},{"d":"2007-11-09","o":36.83,"h":37.03,"l":36.26,"c":36.33,"v":911800},{"d":"2007-11-12","o":36.38,"h":37.03,"l":35.58,"c":35.68,"v":1011200},{"d":"2007-11-13","o":35.91,"h":36.3,"l":35.84,"c":36.2,"v":843800},{"d":"2007-11-14","o":36.24,"h":36.85,"l":35.94,"c":36.43,"v":846000},{"d":"2007-11-15","o":36.43,"h":36.48,"l":35.55,"c":35.85,"v":1058100},{"d":"2007-11-16","o":36.04,"h":36.55,"l":34.92,"c":35.64,"v":1204200},{"d":"2007-11-19","o":35.45,"h":36.33,"l":35.24,"c":36.14,"v":1193800},{"d":"2007-11-20","o":36.06,"h":37.2,"l":35.24,"c":36.16,"v":1423700},{"d":"2007-11-21","o":35.93,"h":36.12,"l":34.68,"c":34.71,"v":1036400},{"d":"2007-11-23","o":34.85,"h":35.69,"l":34.73,"c":35.48,"v":271800},{"d":"2007-11-26","o":35.4,"h":35.61,"l":34.87,"c":35.02,"v":989600},{"d":"2007-11-27","o":35.62,"h":36.34,"l":35.17,"c":36.21,"v":1025000},{"d":"2007-11-28","o":36.56,"h":37.72,"l":36.56,"c":37.54,"v":1044000},{"d":"2007-11-29","o":37.17,"h":37.88,"l":37.09,"c":37.63,"v":680600},{"d":"2007-11-30","o":38.1,"h":38.18,"l":36.79,"c":37.01,"v":853000},{"d":"2007-12-03","o":36.73,"h":37.01,"l":36.21,"c":36.26,"v":958500},{"d":"2007-12-04","o":37.05,"h":38.95,"l":36.84,"c":37.78,"v":1783600},{"d":"2007-12-05","o":38.18,"h":39.28,"l":38.07,"c":38.5,"v":1058800},{"d":"2007-12-06","o":38.52,"h":39,"l":38.28,"c":39,"v":801100},{"d":"2007-12-07","o":38.87,"h":40,"l":38.85,"c":39.3,"v":773600},{"d":"2007-12-10","o":39.49,"h":39.49,"l":38.66,"c":38.83,"v":534900},{"d":"2007-12-11","o":38.85,"h":39.4,"l":38,"c":38.13,"v":1136900},{"d":"2007-12-12","o":39.42,"h":39.79,"l":38.82,"c":39.19,"v":881300},{"d":"2007-12-13","o":38.94,"h":39.35,"l":38.6,"c":39.27,"v":1047700},{"d":"2007-12-14","o":39.1,"h":39.34,"l":37.88,"c":38.07,"v":868900},{"d":"2007-12-17","o":37.82,"h":38.17,"l":37.46,"c":37.56,"v":523700},{"d":"2007-12-18","o":37.97,"h":37.97,"l":36.41,"c":37.32,"v":600600},{"d":"2007-12-19","o":37.13,"h":38.66,"l":36.97,"c":38.23,"v":967200},{"d":"2007-12-20","o":38.44,"h":39.2,"l":38.23,"c":39.2,"v":850200},{"d":"2007-12-21","o":39.69,"h":39.69,"l":38.41,"c":38.75,"v":928000},{"d":"2007-12-24","o":38.75,"h":40.38,"l":38.75,"c":40.29,"v":347800},{"d":"2007-12-26","o":40.29,"h":40.49,"l":39.98,"c":40.28,"v":653000},{"d":"2007-12-27","o":40.28,"h":40.53,"l":39.71,"c":39.86,"v":533100},{"d":"2007-12-28","o":39.91,"h":40.12,"l":39.56,"c":39.74,"v":681400},{"d":"2007-12-31","o":39.61,"h":39.96,"l":39.04,"c":39.28,"v":505300},{"d":"2008-01-02","o":39.05,"h":39.44,"l":38.11,"c":38.8,"v":1039800},{"d":"2008-01-03","o":38.8,"h":38.8,"l":37.36,"c":37.48,"v":1141100},{"d":"2008-01-04","o":37.05,"h":37.05,"l":35.59,"c":35.74,"v":909400},{"d":"2008-01-07","o":35.83,"h":35.99,"l":35.15,"c":35.64,"v":855000},{"d":"2008-01-08","o":35.69,"h":35.99,"l":33.19,"c":33.32,"v":1420100},{"d":"2008-01-09","o":33.33,"h":34.01,"l":32.76,"c":32.96,"v":1561300},{"d":"2008-01-10","o":32.28,"h":32.69,"l":31.34,"c":31.62,"v":3259200},{"d":"2008-01-11","o":31.42,"h":32.1,"l":31.24,"c":31.36,"v":1420500},{"d":"2008-01-14","o":31.52,"h":32.78,"l":31.52,"c":32.24,"v":749300},{"d":"2008-01-15","o":31.95,"h":32.05,"l":30.84,"c":30.99,"v":998700},{"d":"2008-01-16","o":30.8,"h":32.1,"l":30.69,"c":31.73,"v":1554300},{"d":"2008-01-17","o":31.73,"h":32.49,"l":30.6,"c":30.6,"v":1008100},{"d":"2008-01-18","o":30.75,"h":31.4,"l":30.65,"c":31.01,"v":1139700},{"d":"2008-01-22","o":29.78,"h":31.63,"l":29,"c":30.98,"v":1026600},{"d":"2008-01-23","o":30.1,"h":31.23,"l":29.51,"c":31.07,"v":1202300},{"d":"2008-01-24","o":31.46,"h":33.88,"l":31.21,"c":33.53,"v":1604700},{"d":"2008-01-25","o":33.86,"h":33.86,"l":31.94,"c":31.97,"v":875000},{"d":"2008-01-28","o":31.93,"h":32.77,"l":31.66,"c":32.77,"v":712800},{"d":"2008-01-29","o":33.03,"h":33.61,"l":32.76,"c":33.34,"v":853100},{"d":"2008-01-30","o":33.08,"h":34.32,"l":33,"c":33.97,"v":764800},{"d":"2008-01-31","o":33.4,"h":34.34,"l":33.16,"c":34.22,"v":1183800},{"d":"2008-02-01","o":34.14,"h":34.52,"l":33.96,"c":34.4,"v":1415900},{"d":"2008-02-04","o":34.26,"h":34.5,"l":33.96,"c":34.22,"v":624700},{"d":"2008-02-05","o":33.66,"h":33.9,"l":32.86,"c":32.88,"v":859400},{"d":"2008-02-06","o":33.04,"h":33.31,"l":32.24,"c":32.4,"v":1066400},{"d":"2008-02-07","o":32.52,"h":33.41,"l":31.73,"c":33.2,"v":1799900},{"d":"2008-02-08","o":33.23,"h":33.23,"l":31.85,"c":32.12,"v":995900},{"d":"2008-02-11","o":32.2,"h":33.52,"l":32.09,"c":33.36,"v":927700},{"d":"2008-02-12","o":33.5,"h":34.03,"l":33.04,"c":33.22,"v":673500},{"d":"2008-02-13","o":33.47,"h":34.48,"l":33.47,"c":34.37,"v":662200},{"d":"2008-02-14","o":34,"h":34.12,"l":32.91,"c":33.16,"v":941000},{"d":"2008-02-15","o":33.1,"h":33.32,"l":32.65,"c":33.16,"v":810500},{"d":"2008-02-19","o":33.2,"h":33.87,"l":32.31,"c":33.26,"v":595800},{"d":"2008-02-20","o":32.96,"h":33.92,"l":32.92,"c":33.77,"v":530900},{"d":"2008-02-21","o":34.02,"h":34.6,"l":33.68,"c":33.71,"v":711900},{"d":"2008-02-22","o":33.72,"h":33.97,"l":32.86,"c":33.59,"v":665000},{"d":"2008-02-25","o":33.63,"h":34.31,"l":33.32,"c":34.13,"v":651500},{"d":"2008-02-26","o":34.08,"h":34.85,"l":34,"c":34.52,"v":550300},{"d":"2008-02-27","o":34.3,"h":35.27,"l":34.12,"c":34.61,"v":708700},{"d":"2008-02-28","o":34.61,"h":34.72,"l":33.32,"c":33.66,"v":615100},{"d":"2008-02-29","o":33.06,"h":33.29,"l":32.6,"c":32.61,"v":888000},{"d":"2008-03-03","o":32.55,"h":32.95,"l":31.89,"c":32.58,"v":723000},{"d":"2008-03-04","o":32.31,"h":33.02,"l":32.17,"c":32.88,"v":825700},{"d":"2008-03-05","o":32.93,"h":33.68,"l":32.78,"c":32.78,"v":1197200},{"d":"2008-03-06","o":32.67,"h":32.82,"l":31.93,"c":32.05,"v":600800},{"d":"2008-03-07","o":31.66,"h":32.94,"l":31.62,"c":32.18,"v":763100},{"d":"2008-03-10","o":32.16,"h":32.51,"l":31.82,"c":31.99,"v":740400},{"d":"2008-03-11","o":32.67,"h":33.19,"l":31.74,"c":32.41,"v":738200},{"d":"2008-03-12","o":32.41,"h":33.09,"l":32.23,"c":32.78,"v":1085200},{"d":"2008-03-13","o":32.33,"h":32.93,"l":31.78,"c":32.76,"v":632100},{"d":"2008-03-14","o":32.9,"h":32.9,"l":31.3,"c":31.62,"v":642500},{"d":"2008-03-17","o":31,"h":31.75,"l":30.89,"c":31.14,"v":756300},{"d":"2008-03-18","o":31.6,"h":32,"l":31.3,"c":31.85,"v":825000},{"d":"2008-03-19","o":31.94,"h":32.22,"l":31.59,"c":31.91,"v":977300},{"d":"2008-03-20","o":31.59,"h":32.07,"l":31.39,"c":31.95,"v":1248700},{"d":"2008-03-24","o":32.01,"h":34.09,"l":32.01,"c":33.88,"v":1050100},{"d":"2008-03-25","o":33.89,"h":34.44,"l":33.57,"c":34.12,"v":674900},{"d":"2008-03-26","o":33.92,"h":34.23,"l":33.34,"c":33.46,"v":1095100},{"d":"2008-03-27","o":33.53,"h":33.91,"l":32.83,"c":32.83,"v":750400},{"d":"2008-03-28","o":33.25,"h":33.55,"l":32.87,"c":33,"v":731200},{"d":"2008-03-31","o":33,"h":33.79,"l":32.73,"c":33.65,"v":1076000},{"d":"2008-04-01","o":34.36,"h":34.92,"l":33.98,"c":34.25,"v":698900},{"d":"2008-04-02","o":34.16,"h":34.85,"l":34.08,"c":34.32,"v":716400},{"d":"2008-04-03","o":34.13,"h":34.5,"l":33.87,"c":34.38,"v":957300},{"d":"2008-04-04","o":34.27,"h":34.44,"l":33.78,"c":34.11,"v":736400},{"d":"2008-04-07","o":34.37,"h":34.97,"l":34.14,"c":34.61,"v":588400},{"d":"2008-04-08","o":34.35,"h":34.54,"l":33.94,"c":34.18,"v":689800},{"d":"2008-04-09","o":34.16,"h":34.28,"l":33.1,"c":33.34,"v":704500},{"d":"2008-04-10","o":33.34,"h":34.7,"l":33.26,"c":34.23,"v":898600},{"d":"2008-04-11","o":34,"h":34.18,"l":33.27,"c":33.49,"v":840100},{"d":"2008-04-14","o":33.23,"h":33.33,"l":32.58,"c":32.75,"v":761400},{"d":"2008-04-15","o":31.9,"h":32.02,"l":30.73,"c":30.87,"v":2484800},{"d":"2008-04-16","o":31.15,"h":31.9,"l":30.97,"c":31.73,"v":816100},{"d":"2008-04-17","o":31.32,"h":31.55,"l":30.63,"c":30.83,"v":899000},{"d":"2008-04-18","o":31.25,"h":31.52,"l":30.78,"c":31.19,"v":726400},{"d":"2008-04-21","o":31.01,"h":31.86,"l":30.93,"c":31.65,"v":1286000},{"d":"2008-04-22","o":31.7,"h":31.7,"l":30.74,"c":31.31,"v":1196500},{"d":"2008-04-23","o":29.09,"h":29.78,"l":26.58,"c":27.52,"v":5553700},{"d":"2008-04-24","o":27.5,"h":27.62,"l":26.63,"c":27.2,"v":1916600},{"d":"2008-04-25","o":27.2,"h":27.25,"l":26.5,"c":26.81,"v":1830200},{"d":"2008-04-28","o":26.88,"h":28.03,"l":26.57,"c":27.65,"v":2053200},{"d":"2008-04-29","o":27.56,"h":27.97,"l":27.49,"c":27.85,"v":1821500},{"d":"2008-04-30","o":28,"h":28,"l":27.16,"c":27.21,"v":1175100},{"d":"2008-05-01","o":27.14,"h":29.24,"l":27.08,"c":28.4,"v":1562200},{"d":"2008-05-02","o":28.71,"h":28.71,"l":27.65,"c":28.19,"v":857600},{"d":"2008-05-05","o":27.99,"h":28.06,"l":27.34,"c":27.47,"v":1141200},{"d":"2008-05-06","o":27.22,"h":28.35,"l":27.22,"c":28.19,"v":975700},{"d":"2008-05-07","o":28.27,"h":28.49,"l":27.62,"c":27.7,"v":869200},{"d":"2008-05-08","o":27.75,"h":27.92,"l":27.27,"c":27.45,"v":1589700},{"d":"2008-05-09","o":27.09,"h":27.61,"l":26.92,"c":27.46,"v":923100},{"d":"2008-05-12","o":27.45,"h":28.11,"l":27.45,"c":27.99,"v":998300},{"d":"2008-05-13","o":28.05,"h":28.65,"l":27.84,"c":28.49,"v":1394500},{"d":"2008-05-14","o":28.51,"h":29.18,"l":28.51,"c":28.74,"v":913600},{"d":"2008-05-15","o":28.79,"h":29.37,"l":28.56,"c":29.34,"v":886400},{"d":"2008-05-16","o":29.52,"h":29.57,"l":29.18,"c":29.32,"v":874100},{"d":"2008-05-19","o":29.45,"h":30.28,"l":29.3,"c":30.01,"v":1756400},{"d":"2008-05-20","o":30.28,"h":30.65,"l":29.65,"c":30.12,"v":1469100},{"d":"2008-05-21","o":30.12,"h":30.39,"l":29.82,"c":29.92,"v":1691000},{"d":"2008-05-22","o":29.87,"h":30.23,"l":29.81,"c":30.02,"v":776900},{"d":"2008-05-23","o":29.9,"h":30.37,"l":29.64,"c":30.11,"v":1173100},{"d":"2008-05-27","o":30.29,"h":30.66,"l":29.94,"c":30.53,"v":882300},{"d":"2008-05-28","o":30.6,"h":30.73,"l":29.99,"c":30.25,"v":614100},{"d":"2008-05-29","o":30.14,"h":30.46,"l":29.92,"c":30.43,"v":1101800},{"d":"2008-05-30","o":30.32,"h":31,"l":30.07,"c":30.66,"v":1130500},{"d":"2008-06-02","o":30.76,"h":30.91,"l":29.71,"c":30.06,"v":1476500},{"d":"2008-06-03","o":30.09,"h":31.65,"l":29.97,"c":31.09,"v":1166900},{"d":"2008-06-04","o":30.86,"h":31.8,"l":30.73,"c":31.79,"v":1606800},{"d":"2008-06-05","o":31.8,"h":33.36,"l":31.56,"c":33.36,"v":2070600},{"d":"2008-06-06","o":33.1,"h":33.39,"l":32.51,"c":32.53,"v":1381500},{"d":"2008-06-09","o":33.03,"h":33.15,"l":32.04,"c":32.67,"v":1310900},{"d":"2008-06-10","o":32.49,"h":32.69,"l":32.03,"c":32.35,"v":1111200},{"d":"2008-06-11","o":32.15,"h":32.23,"l":31.05,"c":31.05,"v":1262400},{"d":"2008-06-12","o":31.34,"h":32.18,"l":31.17,"c":31.26,"v":1662000},{"d":"2008-06-13","o":31.54,"h":32.6,"l":31.54,"c":32.14,"v":1166200},{"d":"2008-06-16","o":31.77,"h":32.57,"l":31.77,"c":32.42,"v":696000},{"d":"2008-06-17","o":32.59,"h":32.71,"l":32.05,"c":32.37,"v":943500},{"d":"2008-06-18","o":32.17,"h":32.43,"l":31.7,"c":32.31,"v":839300},{"d":"2008-06-19","o":32.27,"h":32.34,"l":31.64,"c":32.08,"v":1047000},{"d":"2008-06-20","o":31.81,"h":31.9,"l":31.23,"c":31.77,"v":1220200},{"d":"2008-06-23","o":31.86,"h":32.24,"l":31.29,"c":31.89,"v":995200},{"d":"2008-06-24","o":31.67,"h":31.86,"l":31.12,"c":31.29,"v":1012700},{"d":"2008-06-25","o":31.37,"h":31.69,"l":31.22,"c":31.32,"v":877000},{"d":"2008-06-26","o":31,"h":31.18,"l":30.46,"c":30.98,"v":891600},{"d":"2008-06-27","o":30.88,"h":31.05,"l":29.85,"c":30.31,"v":1416000},{"d":"2008-06-30","o":30.34,"h":31.38,"l":30.33,"c":30.72,"v":1303200},{"d":"2008-07-01","o":30.35,"h":30.5,"l":29.55,"c":30.44,"v":1228200},{"d":"2008-07-02","o":30.5,"h":30.91,"l":29.65,"c":29.66,"v":934100},{"d":"2008-07-03","o":29.79,"h":29.81,"l":28.88,"c":29.35,"v":478900},{"d":"2008-07-07","o":29.16,"h":29.81,"l":28.87,"c":29.48,"v":1182300},{"d":"2008-07-08","o":29.4,"h":30.08,"l":28.84,"c":29.92,"v":1729000},{"d":"2008-07-09","o":29.92,"h":30.13,"l":28.99,"c":29.16,"v":1173600},{"d":"2008-07-10","o":28.95,"h":29.19,"l":28.16,"c":28.61,"v":1117500},{"d":"2008-07-11","o":28.45,"h":28.7,"l":27.83,"c":28.38,"v":1233400},{"d":"2008-07-14","o":28.65,"h":28.7,"l":27.69,"c":27.8,"v":785200},{"d":"2008-07-15","o":27.5,"h":28.41,"l":27.17,"c":27.97,"v":1087200},{"d":"2008-07-16","o":28.11,"h":29.19,"l":27.62,"c":29.17,"v":765900},{"d":"2008-07-17","o":29.35,"h":30.21,"l":29.26,"c":30.19,"v":879200},{"d":"2008-07-18","o":30.6,"h":30.95,"l":30.02,"c":30.49,"v":949800},{"d":"2008-07-21","o":30.65,"h":30.86,"l":29.98,"c":30.4,"v":526700},{"d":"2008-07-22","o":29.98,"h":30.42,"l":29.38,"c":30.32,"v":1341500},{"d":"2008-07-23","o":32.64,"h":34.87,"l":32.31,"c":33.11,"v":4560100},{"d":"2008-07-24","o":32.87,"h":33.11,"l":32,"c":32,"v":1572100},{"d":"2008-07-25","o":32.22,"h":32.64,"l":31.5,"c":32.19,"v":1190500},{"d":"2008-07-28","o":32.4,"h":32.52,"l":31.53,"c":32,"v":1097300},{"d":"2008-07-29","o":32,"h":32.9,"l":31.92,"c":32.74,"v":916500},{"d":"2008-07-30","o":32.74,"h":33.1,"l":31.85,"c":32.2,"v":843200},{"d":"2008-07-31","o":32.01,"h":32.71,"l":31.92,"c":32.22,"v":954600},{"d":"2008-08-01","o":32.43,"h":32.57,"l":31.6,"c":32.07,"v":1082400},{"d":"2008-08-04","o":32.07,"h":32.73,"l":31.36,"c":32.42,"v":1011700},{"d":"2008-08-05","o":32.56,"h":34.18,"l":32.56,"c":34.09,"v":1293700},{"d":"2008-08-06","o":34.01,"h":34.03,"l":33.28,"c":33.84,"v":1164400},{"d":"2008-08-07","o":33.37,"h":34.34,"l":33.05,"c":33.84,"v":765700},{"d":"2008-08-08","o":33.88,"h":35.12,"l":33.73,"c":34.94,"v":1181300},{"d":"2008-08-11","o":34.83,"h":35.22,"l":34.53,"c":34.73,"v":853500},{"d":"2008-08-12","o":34.64,"h":35.1,"l":34.57,"c":34.96,"v":866100},{"d":"2008-08-13","o":34.96,"h":35.38,"l":34.66,"c":35.19,"v":712800},{"d":"2008-08-14","o":35.11,"h":35.96,"l":34.95,"c":35.34,"v":881600},{"d":"2008-08-15","o":35.52,"h":36,"l":35.18,"c":35.53,"v":531700},{"d":"2008-08-18","o":35.5,"h":35.68,"l":34.93,"c":35.07,"v":929600},{"d":"2008-08-19","o":35,"h":35,"l":34.14,"c":34.44,"v":721400},{"d":"2008-08-20","o":34.5,"h":34.8,"l":33.84,"c":34.34,"v":705500},{"d":"2008-08-21","o":34.02,"h":34.58,"l":33.62,"c":34.06,"v":881300},{"d":"2008-08-22","o":34.25,"h":34.5,"l":34.04,"c":34.33,"v":547900},{"d":"2008-08-25","o":34.1,"h":34.2,"l":33.35,"c":33.75,"v":595600},{"d":"2008-08-26","o":33.84,"h":33.84,"l":32.49,"c":32.72,"v":999800},{"d":"2008-08-27","o":32.6,"h":33.52,"l":32.6,"c":33.26,"v":548800},{"d":"2008-08-28","o":33.29,"h":34.33,"l":32.85,"c":33.94,"v":1200900},{"d":"2008-08-29","o":33.75,"h":33.75,"l":33.03,"c":33.19,"v":699200},{"d":"2008-09-02","o":33.55,"h":34.38,"l":32.5,"c":32.53,"v":699500},{"d":"2008-09-03","o":32.53,"h":32.53,"l":30.57,"c":30.87,"v":1213600},{"d":"2008-09-04","o":30.61,"h":31.11,"l":29.95,"c":30.43,"v":1091800},{"d":"2008-09-05","o":30.2,"h":30.34,"l":29.71,"c":30.1,"v":1194600},{"d":"2008-09-08","o":30.76,"h":31.05,"l":29.79,"c":30.11,"v":836600},{"d":"2008-09-09","o":30.27,"h":30.76,"l":29.34,"c":29.57,"v":851500},{"d":"2008-09-10","o":29.72,"h":29.98,"l":29.32,"c":29.81,"v":828500},{"d":"2008-09-11","o":29.52,"h":30.03,"l":29,"c":29.54,"v":1008000},{"d":"2008-09-12","o":29.41,"h":30.01,"l":29.02,"c":29.72,"v":703800},{"d":"2008-09-15","o":29.05,"h":30.23,"l":28.57,"c":29.12,"v":836900},{"d":"2008-09-16","o":28.49,"h":29.6,"l":27.2,"c":29.4,"v":2257000},{"d":"2008-09-17","o":29.03,"h":29.74,"l":28.04,"c":28.16,"v":1096600},{"d":"2008-09-18","o":28.6,"h":29.68,"l":27.28,"c":29.4,"v":1469800},{"d":"2008-09-19","o":31.47,"h":31.94,"l":30.54,"c":30.74,"v":1675600},{"d":"2008-09-22","o":30.48,"h":30.49,"l":29.08,"c":29.23,"v":1071200},{"d":"2008-09-23","o":29.35,"h":29.82,"l":28.58,"c":28.76,"v":894400},{"d":"2008-09-24","o":27.89,"h":28.2,"l":27.1,"c":27.73,"v":1392200},{"d":"2008-09-25","o":27.93,"h":28.92,"l":27.93,"c":28.57,"v":979400},{"d":"2008-09-26","o":28.21,"h":28.91,"l":27.23,"c":28.74,"v":1160800},{"d":"2008-09-29","o":28.28,"h":28.3,"l":24.95,"c":26.19,"v":1790700},{"d":"2008-09-30","o":26.82,"h":26.91,"l":26.05,"c":26.22,"v":1274200},{"d":"2008-10-01","o":26.2,"h":26.6,"l":25.58,"c":25.84,"v":1032000},{"d":"2008-10-02","o":25.77,"h":25.78,"l":24,"c":24.14,"v":1070800},{"d":"2008-10-03","o":24.39,"h":25.88,"l":24.29,"c":24.45,"v":1277100},{"d":"2008-10-06","o":23.9,"h":23.95,"l":22.13,"c":23.7,"v":1559600},{"d":"2008-10-07","o":24.02,"h":24.02,"l":22.09,"c":22.14,"v":1205900},{"d":"2008-10-08","o":21.77,"h":23.32,"l":21,"c":21.62,"v":1570500},{"d":"2008-10-09","o":21.87,"h":22.43,"l":20.71,"c":20.71,"v":1565400},{"d":"2008-10-10","o":19.81,"h":21,"l":18.58,"c":18.58,"v":2523500},{"d":"2008-10-13","o":19.5,"h":20.65,"l":19.34,"c":20.65,"v":1583100},{"d":"2008-10-14","o":21.43,"h":21.43,"l":19.45,"c":19.89,"v":1802000},{"d":"2008-10-15","o":19.49,"h":19.8,"l":18.71,"c":18.73,"v":2320200},{"d":"2008-10-16","o":18.73,"h":19.16,"l":17.56,"c":18.76,"v":1893000},{"d":"2008-10-17","o":18.23,"h":18.89,"l":18.06,"c":18.13,"v":1219600},{"d":"2008-10-20","o":18.36,"h":19.1,"l":18.36,"c":19.05,"v":2203300},{"d":"2008-10-21","o":18.82,"h":18.99,"l":18.09,"c":18.23,"v":964300},{"d":"2008-10-22","o":15.6,"h":17.63,"l":15.6,"c":17.19,"v":1992300},{"d":"2008-10-23","o":17.36,"h":17.59,"l":16.25,"c":16.8,"v":1264900},{"d":"2008-10-24","o":15.53,"h":16.74,"l":15.14,"c":16.07,"v":1091800},{"d":"2008-10-27","o":15.75,"h":16.77,"l":15.51,"c":16.18,"v":1143400},{"d":"2008-10-28","o":16.58,"h":17.29,"l":16.08,"c":17.14,"v":1321400},{"d":"2008-10-29","o":17.1,"h":17.1,"l":16.3,"c":16.56,"v":1715000},{"d":"2008-10-30","o":16.65,"h":17.26,"l":16.49,"c":16.97,"v":1356900},{"d":"2008-10-31","o":16.86,"h":17.7,"l":16.59,"c":17.45,"v":1423200},{"d":"2008-11-03","o":17.35,"h":18.04,"l":17.22,"c":17.62,"v":729600},{"d":"2008-11-04","o":17.87,"h":17.97,"l":17.32,"c":17.7,"v":1725000},{"d":"2008-11-05","o":17.53,"h":18.06,"l":17.39,"c":17.42,"v":1031300},{"d":"2008-11-06","o":17.3,"h":17.58,"l":16.2,"c":16.27,"v":840600},{"d":"2008-11-07","o":16.36,"h":16.84,"l":16.12,"c":16.43,"v":956800},{"d":"2008-11-10","o":16.66,"h":16.75,"l":16.06,"c":16.19,"v":623900},{"d":"2008-11-11","o":16.06,"h":16.24,"l":15.55,"c":15.77,"v":954200},{"d":"2008-11-12","o":15.42,"h":15.48,"l":14.38,"c":14.43,"v":1083000},{"d":"2008-11-13","o":14.49,"h":15.04,"l":13.6,"c":14.99,"v":2016300},{"d":"2008-11-14","o":14.84,"h":15.16,"l":14.26,"c":14.56,"v":1564000},{"d":"2008-11-17","o":14.48,"h":14.79,"l":14.25,"c":14.38,"v":1061600},{"d":"2008-11-18","o":14.46,"h":14.69,"l":13.85,"c":14.52,"v":1605900},{"d":"2008-11-19","o":14.21,"h":14.77,"l":13.43,"c":13.46,"v":1356800},{"d":"2008-11-20","o":13.2,"h":13.22,"l":11.74,"c":11.82,"v":2266700},{"d":"2008-11-21","o":12.09,"h":12.71,"l":11.94,"c":12.71,"v":2292800},{"d":"2008-11-24","o":12.84,"h":13.74,"l":12.76,"c":13.47,"v":1673900},{"d":"2008-11-25","o":13.8,"h":13.8,"l":12.94,"c":13.18,"v":1548200},{"d":"2008-11-26","o":12.94,"h":14.01,"l":12.86,"c":13.91,"v":1310800},{"d":"2008-11-28","o":13.78,"h":13.9,"l":13.52,"c":13.8,"v":567900},{"d":"2008-12-01","o":13.4,"h":13.4,"l":12.79,"c":12.82,"v":1455900},{"d":"2008-12-02","o":12.99,"h":13.41,"l":12.61,"c":13.35,"v":1697800},{"d":"2008-12-03","o":13.08,"h":14.25,"l":13,"c":14.03,"v":1699000},{"d":"2008-12-04","o":13.78,"h":14.64,"l":13.52,"c":14.25,"v":1992200},{"d":"2008-12-05","o":13.88,"h":14.54,"l":13.55,"c":14.52,"v":1330800},{"d":"2008-12-08","o":14.88,"h":15.37,"l":14.79,"c":15.15,"v":943500},{"d":"2008-12-09","o":15.02,"h":16.15,"l":14.77,"c":15.47,"v":1482800},{"d":"2008-12-10","o":15.57,"h":15.84,"l":15.09,"c":15.38,"v":810800},{"d":"2008-12-11","o":15.23,"h":15.68,"l":14.87,"c":15.02,"v":666800},{"d":"2008-12-12","o":14.56,"h":16.64,"l":14.44,"c":16.38,"v":1723200},{"d":"2008-12-15","o":16.45,"h":16.45,"l":15.53,"c":15.78,"v":1467300},{"d":"2008-12-16","o":16.06,"h":17.12,"l":15.91,"c":17.04,"v":1193000},{"d":"2008-12-17","o":16.91,"h":18.04,"l":16.77,"c":17.74,"v":1528000},{"d":"2008-12-18","o":17.98,"h":17.98,"l":17.08,"c":17.42,"v":1053700},{"d":"2008-12-19","o":17.5,"h":18.01,"l":17.39,"c":17.85,"v":1232200},{"d":"2008-12-22","o":17.91,"h":17.91,"l":16.73,"c":17.2,"v":770500},{"d":"2008-12-23","o":17.34,"h":17.74,"l":17.06,"c":17.43,"v":781700},{"d":"2008-12-24","o":17.32,"h":17.59,"l":17.08,"c":17.56,"v":205000},{"d":"2008-12-26","o":17.55,"h":17.86,"l":17.49,"c":17.85,"v":325400},{"d":"2008-12-29","o":17.88,"h":17.92,"l":17.47,"c":17.92,"v":572100},{"d":"2008-12-30","o":17.94,"h":18.41,"l":17.81,"c":18.37,"v":560500},{"d":"2008-12-31","o":18.47,"h":19.05,"l":18.38,"c":18.84,"v":734200},{"d":"2009-01-02","o":18.85,"h":19.78,"l":18.63,"c":19.66,"v":691700},{"d":"2009-01-05","o":19.5,"h":20.31,"l":19.24,"c":20.29,"v":1239500},{"d":"2009-01-06","o":20.5,"h":21.32,"l":20.39,"c":21.07,"v":1726500},{"d":"2009-01-07","o":20.72,"h":20.72,"l":19.89,"c":20.08,"v":1508300},{"d":"2009-01-08","o":20.1,"h":20.33,"l":18.84,"c":19.02,"v":2324500},{"d":"2009-01-09","o":19.19,"h":19.23,"l":18.4,"c":19.01,"v":1578800},{"d":"2009-01-12","o":19.01,"h":19.32,"l":18.56,"c":18.81,"v":1099100},{"d":"2009-01-13","o":18.79,"h":19.44,"l":17.98,"c":19.19,"v":1661600},{"d":"2009-01-14","o":19.04,"h":19.17,"l":18.28,"c":18.49,"v":1057700},{"d":"2009-01-15","o":18.5,"h":18.99,"l":17.82,"c":18.84,"v":660900},{"d":"2009-01-16","o":19.17,"h":19.46,"l":18.52,"c":19.29,"v":699400},{"d":"2009-01-20","o":19.14,"h":19.36,"l":17.65,"c":17.72,"v":1308900},{"d":"2009-01-21","o":18.12,"h":18.31,"l":17.58,"c":18.3,"v":1659600},{"d":"2009-01-22","o":17.9,"h":18.46,"l":17.4,"c":18.05,"v":1200900},{"d":"2009-01-23","o":17.65,"h":19.14,"l":17.59,"c":18.78,"v":884200},{"d":"2009-01-26","o":18.83,"h":19.63,"l":18.68,"c":19.01,"v":854200},{"d":"2009-01-27","o":19.2,"h":20.08,"l":19.02,"c":19.92,"v":1207000},{"d":"2009-01-28","o":20.23,"h":20.56,"l":19.78,"c":20.04,"v":1904200},{"d":"2009-01-29","o":19.84,"h":19.89,"l":19.22,"c":19.71,"v":1189100},{"d":"2009-01-30","o":19.73,"h":19.88,"l":18.97,"c":19.07,"v":932300},{"d":"2009-02-02","o":18.07,"h":18.33,"l":16.35,"c":17.92,"v":2205000},{"d":"2009-02-03","o":18.05,"h":18.16,"l":17.45,"c":17.79,"v":1556600},{"d":"2009-02-04","o":17.81,"h":18.4,"l":17.73,"c":18.12,"v":1403900},{"d":"2009-02-05","o":17.99,"h":19.06,"l":17.04,"c":18.76,"v":1574000},{"d":"2009-02-06","o":18.74,"h":19.58,"l":18.57,"c":19.49,"v":1277100},{"d":"2009-02-09","o":19.17,"h":19.66,"l":19.09,"c":19.62,"v":1184700},{"d":"2009-02-10","o":19.1,"h":19.98,"l":17.97,"c":18.24,"v":1903900},{"d":"2009-02-11","o":18.29,"h":18.62,"l":17.72,"c":18.08,"v":1440900},{"d":"2009-02-12","o":17.74,"h":18.85,"l":17.56,"c":18.82,"v":1481700},{"d":"2009-02-13","o":18.92,"h":19.81,"l":18.84,"c":19.07,"v":1141400},{"d":"2009-02-17","o":18.47,"h":18.77,"l":17.86,"c":17.93,"v":1706500},{"d":"2009-02-18","o":18.08,"h":18.14,"l":17.52,"c":17.96,"v":1299800},{"d":"2009-02-19","o":17.89,"h":18.4,"l":17.13,"c":17.19,"v":967900},{"d":"2009-02-20","o":16.95,"h":17.28,"l":16.61,"c":16.91,"v":934700},{"d":"2009-02-23","o":16.99,"h":17.25,"l":16.52,"c":16.62,"v":1323800},{"d":"2009-02-24","o":16.71,"h":18,"l":16.69,"c":17.83,"v":1554400},{"d":"2009-02-25","o":17.75,"h":18.09,"l":17.15,"c":17.69,"v":1042900},{"d":"2009-02-26","o":17.9,"h":18.12,"l":16.68,"c":16.82,"v":1465500},{"d":"2009-02-27","o":16.5,"h":17.11,"l":16.33,"c":16.63,"v":982300},{"d":"2009-03-02","o":16.25,"h":16.43,"l":15.7,"c":15.75,"v":810000},{"d":"2009-03-03","o":15.93,"h":16.08,"l":15.62,"c":15.81,"v":1007100},{"d":"2009-03-04","o":15.88,"h":17.06,"l":15.88,"c":16.76,"v":1258700},{"d":"2009-03-05","o":16.5,"h":16.8,"l":15.86,"c":16.02,"v":1344600},{"d":"2009-03-06","o":16.29,"h":16.38,"l":15.26,"c":15.59,"v":1537200},{"d":"2009-03-09","o":15.45,"h":15.98,"l":15.09,"c":15.17,"v":1181800},{"d":"2009-03-10","o":15.32,"h":16.27,"l":15,"c":16.27,"v":1409400},{"d":"2009-03-11","o":16.25,"h":16.82,"l":15.91,"c":16.71,"v":1292600},{"d":"2009-03-12","o":16.64,"h":17.49,"l":16.15,"c":17.43,"v":1034300},{"d":"2009-03-13","o":17.5,"h":17.92,"l":17.38,"c":17.76,"v":711700},{"d":"2009-03-16","o":18.16,"h":18.16,"l":17.41,"c":17.49,"v":673700},{"d":"2009-03-17","o":17.57,"h":17.98,"l":17.21,"c":17.98,"v":641900},{"d":"2009-03-18","o":17.87,"h":19.01,"l":17.65,"c":18.9,"v":1203000},{"d":"2009-03-19","o":19.01,"h":19.08,"l":18.5,"c":18.71,"v":476300},{"d":"2009-03-20","o":18.75,"h":18.89,"l":17.78,"c":18.1,"v":759600},{"d":"2009-03-23","o":18.44,"h":19.46,"l":18.23,"c":19.45,"v":633700},{"d":"2009-03-24","o":19.15,"h":20.17,"l":19.15,"c":19.92,"v":1053100},{"d":"2009-03-25","o":19.8,"h":20.71,"l":19.13,"c":19.82,"v":1332900},{"d":"2009-03-26","o":20.11,"h":20.8,"l":19.82,"c":20.78,"v":1432500},{"d":"2009-03-27","o":20.46,"h":20.66,"l":19.76,"c":19.81,"v":880900},{"d":"2009-03-30","o":19.01,"h":19.39,"l":18.4,"c":18.63,"v":971300},{"d":"2009-03-31","o":18.82,"h":19.48,"l":18.77,"c":19.06,"v":722000},{"d":"2009-04-01","o":18.69,"h":19.62,"l":18.41,"c":19.57,"v":824700},{"d":"2009-04-02","o":19.94,"h":21.09,"l":19.94,"c":20.73,"v":836800},{"d":"2009-04-03","o":20.67,"h":20.8,"l":19.96,"c":20.66,"v":1102500},{"d":"2009-04-06","o":20.16,"h":20.5,"l":19.29,"c":19.63,"v":1696100},{"d":"2009-04-07","o":19.05,"h":19.46,"l":18.71,"c":18.82,"v":1191800},{"d":"2009-04-08","o":19,"h":19.3,"l":18.61,"c":19.21,"v":1497000},{"d":"2009-04-09","o":19.64,"h":19.89,"l":19.47,"c":19.81,"v":990900},{"d":"2009-04-13","o":19.69,"h":19.71,"l":19.17,"c":19.42,"v":711400},{"d":"2009-04-14","o":19.24,"h":19.57,"l":19.06,"c":19.3,"v":798800},{"d":"2009-04-15","o":19.19,"h":19.71,"l":19.07,"c":19.66,"v":684000},{"d":"2009-04-16","o":19.84,"h":21.28,"l":19.82,"c":21.23,"v":1046200},{"d":"2009-04-17","o":21.2,"h":21.28,"l":20.48,"c":20.63,"v":832100},{"d":"2009-04-20","o":20.23,"h":20.27,"l":19.31,"c":19.57,"v":813600},{"d":"2009-04-21","o":19.55,"h":19.83,"l":18.92,"c":19.21,"v":1701900},{"d":"2009-04-22","o":19.01,"h":20.52,"l":19,"c":20.06,"v":1101600},{"d":"2009-04-23","o":20,"h":20.16,"l":19.33,"c":20.05,"v":1604600},{"d":"2009-04-24","o":20.29,"h":20.55,"l":19.78,"c":20.42,"v":683800},{"d":"2009-04-27","o":20.08,"h":21.04,"l":19.85,"c":20.86,"v":927800},{"d":"2009-04-28","o":20.72,"h":21.61,"l":20.33,"c":21.34,"v":1586100},{"d":"2009-04-29","o":21.35,"h":22.89,"l":20.9,"c":22.56,"v":1938000},{"d":"2009-04-30","o":22.77,"h":23.77,"l":22.08,"c":22.74,"v":2064000},{"d":"2009-05-01","o":22.37,"h":23.04,"l":22.35,"c":23,"v":1139000},{"d":"2009-05-04","o":23.22,"h":24.65,"l":22.95,"c":24.37,"v":1817600},{"d":"2009-05-05","o":24.24,"h":24.62,"l":23.21,"c":23.6,"v":2227900},{"d":"2009-05-06","o":23.96,"h":24.05,"l":23.15,"c":23.6,"v":1462100},{"d":"2009-05-07","o":24.11,"h":24.11,"l":21.66,"c":21.99,"v":1698900},{"d":"2009-05-08","o":22.36,"h":22.98,"l":21.9,"c":22.94,"v":1279400},{"d":"2009-05-11","o":22.5,"h":22.54,"l":21.86,"c":22.07,"v":1135500},{"d":"2009-05-12","o":22.13,"h":22.35,"l":20.92,"c":21.46,"v":1850300},{"d":"2009-05-13","o":21.2,"h":21.26,"l":20.47,"c":20.77,"v":1112200},{"d":"2009-05-14","o":20.77,"h":21.64,"l":20.77,"c":21.34,"v":1006700},{"d":"2009-05-15","o":21.34,"h":21.79,"l":21.12,"c":21.2,"v":1061200},{"d":"2009-05-18","o":21.39,"h":21.74,"l":20.97,"c":21.68,"v":1218800},{"d":"2009-05-19","o":21.69,"h":23.03,"l":21.39,"c":22.79,"v":1607900},{"d":"2009-05-20","o":22.87,"h":23.88,"l":22.76,"c":23.24,"v":2146400},{"d":"2009-05-21","o":23.03,"h":23.41,"l":22.78,"c":23.17,"v":1393400},{"d":"2009-05-22","o":23.22,"h":23.33,"l":22.23,"c":22.29,"v":960600},{"d":"2009-05-26","o":22.05,"h":23.58,"l":22.03,"c":23.38,"v":1183900},{"d":"2009-05-27","o":23.37,"h":23.79,"l":22.96,"c":23.02,"v":1007800},{"d":"2009-05-28","o":23.28,"h":24.13,"l":22.75,"c":24.07,"v":1064200},{"d":"2009-05-29","o":24.2,"h":24.5,"l":23.68,"c":24.19,"v":1102800},{"d":"2009-06-01","o":24.54,"h":25.46,"l":24.54,"c":24.97,"v":1667800},{"d":"2009-06-02","o":24.92,"h":25.88,"l":24.51,"c":24.62,"v":2596000},{"d":"2009-06-03","o":22.65,"h":23.96,"l":22.65,"c":23.01,"v":3039000},{"d":"2009-06-04","o":23.23,"h":23.62,"l":22.89,"c":23.55,"v":1634700},{"d":"2009-06-05","o":23.94,"h":23.95,"l":22.82,"c":23.02,"v":1359700},{"d":"2009-06-08","o":22.97,"h":23,"l":22.06,"c":22.61,"v":1473300},{"d":"2009-06-09","o":22.69,"h":23.3,"l":22.52,"c":23.13,"v":1025800},{"d":"2009-06-10","o":23.24,"h":23.37,"l":22.5,"c":22.81,"v":572800},{"d":"2009-06-11","o":22.96,"h":23.48,"l":22.91,"c":23.36,"v":995300},{"d":"2009-06-12","o":22.95,"h":23.14,"l":21.94,"c":22.38,"v":1296600},{"d":"2009-06-15","o":22.19,"h":22.19,"l":21.31,"c":21.51,"v":921800},{"d":"2009-06-16","o":21.73,"h":21.85,"l":21.01,"c":21.21,"v":596500},{"d":"2009-06-17","o":20.9,"h":21.3,"l":20.76,"c":21.08,"v":544000},{"d":"2009-06-18","o":21.14,"h":21.57,"l":20.73,"c":21.41,"v":1102300},{"d":"2009-06-19","o":21.77,"h":21.77,"l":21.18,"c":21.43,"v":702600},{"d":"2009-06-22","o":21.25,"h":21.29,"l":20.37,"c":20.39,"v":892900},{"d":"2009-06-23","o":20.52,"h":20.66,"l":20.11,"c":20.32,"v":737700},{"d":"2009-06-24","o":20.47,"h":21.13,"l":20.39,"c":20.78,"v":814100},{"d":"2009-06-25","o":20.64,"h":21.28,"l":20.5,"c":21.18,"v":678200},{"d":"2009-06-26","o":21.12,"h":21.47,"l":20.89,"c":21.28,"v":1365400},{"d":"2009-06-29","o":21.29,"h":21.71,"l":20.98,"c":21.42,"v":699600},{"d":"2009-06-30","o":21.61,"h":21.69,"l":20.83,"c":21.24,"v":1253200},{"d":"2009-07-01","o":21.35,"h":21.71,"l":21.13,"c":21.53,"v":1059400},{"d":"2009-07-02","o":21.13,"h":21.25,"l":20.88,"c":21.11,"v":790000},{"d":"2009-07-06","o":21,"h":21.12,"l":20.55,"c":20.71,"v":1040500},{"d":"2009-07-07","o":20.7,"h":20.8,"l":20.12,"c":20.17,"v":1345300},{"d":"2009-07-08","o":20.19,"h":20.79,"l":19.75,"c":20.18,"v":1442300},{"d":"2009-07-09","o":20.35,"h":20.53,"l":20.08,"c":20.14,"v":1353500},{"d":"2009-07-10","o":20.04,"h":20.28,"l":19.87,"c":20.02,"v":943000},{"d":"2009-07-13","o":20.05,"h":20.36,"l":19.57,"c":20.22,"v":1321800},{"d":"2009-07-14","o":20.25,"h":20.69,"l":19.98,"c":20.64,"v":1058800},{"d":"2009-07-15","o":20.81,"h":22.25,"l":20.78,"c":22.23,"v":1796100},{"d":"2009-07-16","o":22.21,"h":23.11,"l":22.1,"c":23.02,"v":966600},{"d":"2009-07-17","o":23.02,"h":23.67,"l":22.67,"c":23.16,"v":870300},{"d":"2009-07-20","o":23.27,"h":23.58,"l":23.09,"c":23.5,"v":1246700},{"d":"2009-07-21","o":23.51,"h":23.64,"l":22.76,"c":23.34,"v":959300},{"d":"2009-07-22","o":23.32,"h":24.31,"l":23.29,"c":24.09,"v":1301900},{"d":"2009-07-23","o":24.01,"h":24.76,"l":23.83,"c":24.64,"v":1075800},{"d":"2009-07-24","o":24.36,"h":25,"l":24.3,"c":24.95,"v":1303200},{"d":"2009-07-27","o":24.53,"h":24.95,"l":24.28,"c":24.6,"v":1256400},{"d":"2009-07-28","o":24.38,"h":24.65,"l":23.84,"c":24.51,"v":1511200},{"d":"2009-07-29","o":24.27,"h":25.22,"l":24.27,"c":24.79,"v":1211300},{"d":"2009-07-30","o":25.08,"h":26.33,"l":24.89,"c":26.07,"v":1723300},{"d":"2009-07-31","o":26.1,"h":26.1,"l":25.57,"c":25.77,"v":798000},{"d":"2009-08-03","o":25.98,"h":26.64,"l":25.36,"c":26.58,"v":1157200},{"d":"2009-08-04","o":26.52,"h":27.34,"l":26.44,"c":27.23,"v":959700},{"d":"2009-08-05","o":26.96,"h":27.1,"l":25.94,"c":26.07,"v":913400},{"d":"2009-08-06","o":26.25,"h":26.35,"l":25.63,"c":25.74,"v":638400},{"d":"2009-08-07","o":26.01,"h":26.43,"l":25.58,"c":26.4,"v":720600},{"d":"2009-08-10","o":26.18,"h":26.53,"l":25.82,"c":26.12,"v":489300},{"d":"2009-08-11","o":25.83,"h":26.25,"l":25.51,"c":25.89,"v":721200},{"d":"2009-08-12","o":25.98,"h":26.98,"l":25.85,"c":26.52,"v":898800},{"d":"2009-08-13","o":26.56,"h":26.78,"l":25.95,"c":26.08,"v":1200500},{"d":"2009-08-14","o":26.01,"h":26.22,"l":25.61,"c":25.87,"v":620400},{"d":"2009-08-17","o":25.3,"h":25.53,"l":24.9,"c":25.1,"v":791900},{"d":"2009-08-18","o":25.22,"h":26.32,"l":25.11,"c":26.14,"v":808200},{"d":"2009-08-19","o":25.79,"h":26.56,"l":25.79,"c":26.46,"v":747600},{"d":"2009-08-20","o":26.5,"h":27.02,"l":26.32,"c":26.94,"v":743900},{"d":"2009-08-21","o":26.82,"h":27.62,"l":26.82,"c":27.49,"v":443900},{"d":"2009-08-24","o":27.47,"h":27.78,"l":27.2,"c":27.31,"v":599000},{"d":"2009-08-25","o":27.52,"h":28.16,"l":27.32,"c":28,"v":757700},{"d":"2009-08-26","o":27.89,"h":27.9,"l":27.41,"c":27.76,"v":924800},{"d":"2009-08-27","o":27.83,"h":28,"l":27.35,"c":27.96,"v":850400},{"d":"2009-08-28","o":27.93,"h":28.2,"l":27.78,"c":28.14,"v":842000},{"d":"2009-08-31","o":27.98,"h":27.98,"l":27.3,"c":27.64,"v":509100},{"d":"2009-09-01","o":27.57,"h":28.15,"l":26.89,"c":27.04,"v":652000},{"d":"2009-09-02","o":26.95,"h":27.51,"l":26.95,"c":27.07,"v":356200},{"d":"2009-09-03","o":27.18,"h":27.53,"l":26.92,"c":27.53,"v":391300},{"d":"2009-09-04","o":27.53,"h":28.4,"l":27.31,"c":28.11,"v":398100},{"d":"2009-09-08","o":28.38,"h":28.51,"l":27.91,"c":28.38,"v":990600},{"d":"2009-09-09","o":28.38,"h":28.98,"l":28.13,"c":28.94,"v":550100},{"d":"2009-09-10","o":28.85,"h":29.06,"l":28.65,"c":28.86,"v":525600},{"d":"2009-09-11","o":28.9,"h":29,"l":28.15,"c":28.49,"v":886400},{"d":"2009-09-14","o":28.23,"h":28.56,"l":28.15,"c":28.39,"v":717900},{"d":"2009-09-15","o":28.35,"h":29.01,"l":28.34,"c":29,"v":836200},{"d":"2009-09-16","o":29.06,"h":29.1,"l":28.67,"c":28.91,"v":930600},{"d":"2009-09-17","o":28.85,"h":29,"l":28.66,"c":28.74,"v":694200},{"d":"2009-09-18","o":28.86,"h":29,"l":28.45,"c":28.51,"v":525900},{"d":"2009-09-21","o":28.36,"h":29.12,"l":28.33,"c":28.98,"v":674400},{"d":"2009-09-22","o":29.16,"h":29.51,"l":28.93,"c":29.39,"v":643600},{"d":"2009-09-23","o":29.6,"h":30.01,"l":29.38,"c":29.44,"v":960300},{"d":"2009-09-24","o":29.42,"h":29.77,"l":28.51,"c":28.54,"v":1048200},{"d":"2009-09-25","o":28.47,"h":28.65,"l":27.86,"c":28.23,"v":634700},{"d":"2009-09-28","o":28.31,"h":29.07,"l":28.26,"c":28.68,"v":550800},{"d":"2009-09-29","o":28.71,"h":28.97,"l":28.18,"c":28.27,"v":1090000},{"d":"2009-09-30","o":28.28,"h":28.57,"l":27.56,"c":28.15,"v":1281900},{"d":"2009-10-01","o":28.15,"h":28.23,"l":27.18,"c":27.2,"v":1081600},{"d":"2009-10-02","o":27,"h":27.21,"l":26.72,"c":26.86,"v":736900},{"d":"2009-10-05","o":27.04,"h":27.14,"l":26.42,"c":27.13,"v":1157400},{"d":"2009-10-06","o":27.32,"h":27.76,"l":27.17,"c":27.65,"v":1018600},{"d":"2009-10-07","o":27.53,"h":27.66,"l":27.15,"c":27.34,"v":740900},{"d":"2009-10-08","o":27.51,"h":27.63,"l":26.81,"c":27.18,"v":1525600},{"d":"2009-10-09","o":27.07,"h":28.01,"l":27.05,"c":27.96,"v":892700},{"d":"2009-10-12","o":28.12,"h":28.71,"l":28.03,"c":28.3,"v":684700},{"d":"2009-10-13","o":28.27,"h":28.33,"l":27.86,"c":28.22,"v":511100},{"d":"2009-10-14","o":28.52,"h":29.1,"l":28.35,"c":28.72,"v":1020300},{"d":"2009-10-15","o":28.46,"h":28.5,"l":27.81,"c":28.39,"v":1555100},{"d":"2009-10-16","o":28.14,"h":28.31,"l":27.38,"c":27.54,"v":1300300},{"d":"2009-10-19","o":27.59,"h":27.7,"l":27.08,"c":27.14,"v":1469700},{"d":"2009-10-20","o":27.12,"h":27.66,"l":27.07,"c":27.42,"v":1224000},{"d":"2009-10-21","o":27.41,"h":28.35,"l":27.39,"c":27.67,"v":1607800},{"d":"2009-10-22","o":27.73,"h":28.27,"l":27.24,"c":28.07,"v":912700},{"d":"2009-10-23","o":28.49,"h":28.49,"l":27.29,"c":27.34,"v":747000},{"d":"2009-10-26","o":27.33,"h":28.1,"l":27.29,"c":27.53,"v":1370800},{"d":"2009-10-27","o":27.67,"h":28.2,"l":27.31,"c":27.62,"v":1289300},{"d":"2009-10-28","o":27.72,"h":27.72,"l":25.52,"c":25.65,"v":1801600},{"d":"2009-10-29","o":25.81,"h":26.41,"l":25.51,"c":25.85,"v":1497100},{"d":"2009-10-30","o":25.68,"h":26.06,"l":25.27,"c":25.34,"v":1949000},{"d":"2009-11-02","o":25.45,"h":25.99,"l":24.97,"c":25.36,"v":1151900},{"d":"2009-11-03","o":25.22,"h":25.89,"l":24.85,"c":25.83,"v":1319200},{"d":"2009-11-04","o":26.06,"h":26.16,"l":25.7,"c":25.8,"v":1095900},{"d":"2009-11-05","o":26.07,"h":26.94,"l":26.01,"c":26.89,"v":1250900},{"d":"2009-11-06","o":26.75,"h":27.24,"l":26.6,"c":26.92,"v":1050400},{"d":"2009-11-09","o":27.22,"h":27.48,"l":27.06,"c":27.38,"v":775900},{"d":"2009-11-10","o":27.35,"h":27.86,"l":27.23,"c":27.39,"v":1268700},{"d":"2009-11-11","o":27.68,"h":27.8,"l":27.26,"c":27.64,"v":740900},{"d":"2009-11-12","o":27.56,"h":27.82,"l":26.99,"c":27.08,"v":556600},{"d":"2009-11-13","o":27.22,"h":27.43,"l":26.73,"c":27.26,"v":541600},{"d":"2009-11-16","o":27.42,"h":27.88,"l":27.39,"c":27.77,"v":763400},{"d":"2009-11-17","o":27.74,"h":27.81,"l":27.15,"c":27.74,"v":679900},{"d":"2009-11-18","o":27.71,"h":27.79,"l":27.23,"c":27.5,"v":963300},{"d":"2009-11-19","o":27.2,"h":27.26,"l":26.4,"c":26.61,"v":569600},{"d":"2009-11-20","o":26.43,"h":26.62,"l":26.29,"c":26.47,"v":566400},{"d":"2009-11-23","o":26.76,"h":27.17,"l":26.66,"c":26.96,"v":882800},{"d":"2009-11-24","o":26.8,"h":27.08,"l":26.54,"c":26.93,"v":527500},{"d":"2009-11-25","o":26.9,"h":26.97,"l":26.7,"c":26.85,"v":702500},{"d":"2009-11-27","o":25.91,"h":26.65,"l":25.89,"c":26.49,"v":241100},{"d":"2009-11-30","o":26.43,"h":26.43,"l":25.88,"c":26.28,"v":929700},{"d":"2009-12-01","o":26.48,"h":27.12,"l":26.48,"c":26.98,"v":596200},{"d":"2009-12-02","o":27.03,"h":27.57,"l":26.9,"c":27.51,"v":591500},{"d":"2009-12-03","o":27.58,"h":28.19,"l":27.56,"c":27.61,"v":857300},{"d":"2009-12-04","o":27.99,"h":28.3,"l":27.52,"c":27.95,"v":602100},{"d":"2009-12-07","o":27.73,"h":28.34,"l":27.59,"c":27.84,"v":542700},{"d":"2009-12-08","o":27.62,"h":27.76,"l":27.18,"c":27.52,"v":648400},{"d":"2009-12-09","o":27.4,"h":27.64,"l":27.07,"c":27.5,"v":631600},{"d":"2009-12-10","o":27.71,"h":27.91,"l":27.29,"c":27.52,"v":525100},{"d":"2009-12-11","o":27.59,"h":27.77,"l":27.22,"c":27.35,"v":606400},{"d":"2009-12-14","o":27.55,"h":27.81,"l":27.15,"c":27.4,"v":2581700},{"d":"2009-12-15","o":27.46,"h":28.36,"l":27.22,"c":28.06,"v":1158100},{"d":"2009-12-16","o":28.14,"h":28.58,"l":28.03,"c":28.2,"v":554500},{"d":"2009-12-17","o":27.88,"h":27.96,"l":27.37,"c":27.5,"v":810500},{"d":"2009-12-18","o":27.64,"h":27.91,"l":27.14,"c":27.88,"v":1258500},{"d":"2009-12-21","o":28.15,"h":29,"l":28.15,"c":28.69,"v":1715500},{"d":"2009-12-22","o":28.81,"h":29.37,"l":28.76,"c":29.25,"v":673200},{"d":"2009-12-23","o":29.25,"h":29.52,"l":29.15,"c":29.25,"v":503800},{"d":"2009-12-24","o":29.41,"h":29.58,"l":29.29,"c":29.38,"v":349300},{"d":"2009-12-28","o":29.51,"h":29.75,"l":29.45,"c":29.64,"v":429200},{"d":"2009-12-29","o":29.77,"h":29.77,"l":29.46,"c":29.51,"v":572700},{"d":"2009-12-30","o":29.47,"h":30.01,"l":29.28,"c":29.98,"v":711700},{"d":"2009-12-31","o":30.08,"h":30.1,"l":29.61,"c":29.61,"v":720600},{"d":"2010-01-04","o":29.78,"h":30.13,"l":29.65,"c":29.7,"v":917900},{"d":"2010-01-05","o":29.73,"h":30.01,"l":29.41,"c":29.97,"v":830000},{"d":"2010-01-06","o":29.93,"h":30.03,"l":29.5,"c":29.59,"v":618000},{"d":"2010-01-07","o":29.51,"h":29.56,"l":29.01,"c":29.22,"v":931700},{"d":"2010-01-08","o":29.18,"h":30.11,"l":29.18,"c":30.08,"v":921200},{"d":"2010-01-11","o":30.15,"h":30.23,"l":29.46,"c":29.62,"v":699900},{"d":"2010-01-12","o":29.47,"h":29.47,"l":28.67,"c":28.94,"v":736900},{"d":"2010-01-13","o":29.12,"h":29.3,"l":28.69,"c":29.16,"v":454000},{"d":"2010-01-14","o":29.04,"h":29.43,"l":28.92,"c":29.28,"v":448700},{"d":"2010-01-15","o":29.22,"h":29.22,"l":28.54,"c":28.73,"v":962500},{"d":"2010-01-19","o":28.72,"h":28.9,"l":28.46,"c":28.7,"v":672400},{"d":"2010-01-20","o":28.31,"h":28.85,"l":28.25,"c":28.77,"v":1107300},{"d":"2010-01-21","o":28.84,"h":29.27,"l":28.07,"c":28.16,"v":1430200},{"d":"2010-01-22","o":28.21,"h":28.34,"l":27.31,"c":27.36,"v":600600},{"d":"2010-01-25","o":27.57,"h":27.98,"l":27.46,"c":27.79,"v":552000},{"d":"2010-01-26","o":27.72,"h":27.87,"l":27.46,"c":27.55,"v":637400},{"d":"2010-01-27","o":27.52,"h":27.79,"l":26.97,"c":27.64,"v":731700},{"d":"2010-01-28","o":27.65,"h":27.66,"l":26.47,"c":26.95,"v":458800},{"d":"2010-01-29","o":27.09,"h":27.24,"l":26.17,"c":26.27,"v":917600},{"d":"2010-02-01","o":26.85,"h":27.22,"l":26.7,"c":27.11,"v":1326100},{"d":"2010-02-02","o":27.11,"h":27.35,"l":26.81,"c":27.17,"v":1824800},{"d":"2010-02-03","o":27.43,"h":27.89,"l":27.18,"c":27.2,"v":1383700},{"d":"2010-02-04","o":27.05,"h":27.07,"l":25.97,"c":26.07,"v":2122000},{"d":"2010-02-05","o":26.04,"h":26.35,"l":25.8,"c":26.23,"v":1997100},{"d":"2010-02-08","o":26.35,"h":26.93,"l":26.02,"c":26.77,"v":1756100},{"d":"2010-02-09","o":27.17,"h":27.26,"l":26.43,"c":26.99,"v":1189600},{"d":"2010-02-10","o":26.87,"h":27.28,"l":26.71,"c":27.07,"v":848900},{"d":"2010-02-11","o":26.96,"h":27.63,"l":26.57,"c":27.5,"v":756800},{"d":"2010-02-12","o":27.23,"h":27.98,"l":26.94,"c":27.96,"v":1296000},{"d":"2010-02-16","o":28.14,"h":28.31,"l":27.75,"c":28.3,"v":599400},{"d":"2010-02-17","o":28.45,"h":28.53,"l":28.23,"c":28.44,"v":621300},{"d":"2010-02-18","o":28.46,"h":28.84,"l":28.41,"c":28.81,"v":448100},{"d":"2010-02-19","o":28.68,"h":28.85,"l":28.5,"c":28.6,"v":668600},{"d":"2010-02-22","o":28.74,"h":28.8,"l":28.5,"c":28.6,"v":862800},{"d":"2010-02-23","o":28.47,"h":28.67,"l":27.86,"c":28.03,"v":1147800},{"d":"2010-02-24","o":28.18,"h":28.81,"l":28.12,"c":28.48,"v":1028600},{"d":"2010-02-25","o":28.02,"h":28.38,"l":27.75,"c":28.34,"v":968600},{"d":"2010-02-26","o":28.3,"h":28.38,"l":28.02,"c":28.21,"v":927900},{"d":"2010-03-01","o":28.37,"h":29.34,"l":28.36,"c":28.97,"v":1607100},{"d":"2010-03-02","o":29.06,"h":29.2,"l":28.76,"c":28.91,"v":991100},{"d":"2010-03-03","o":28.93,"h":29.2,"l":28.76,"c":28.92,"v":790100},{"d":"2010-03-04","o":28.89,"h":28.99,"l":28.61,"c":28.73,"v":638500},{"d":"2010-03-05","o":28.86,"h":29.06,"l":28.7,"c":28.94,"v":632600},{"d":"2010-03-08","o":28.82,"h":28.92,"l":28.56,"c":28.73,"v":932600},{"d":"2010-03-09","o":28.53,"h":29.07,"l":28.47,"c":28.96,"v":1089800},{"d":"2010-03-10","o":28.9,"h":29.47,"l":28.88,"c":29.34,"v":656600},{"d":"2010-03-11","o":29.14,"h":29.45,"l":28.95,"c":29.25,"v":415600},{"d":"2010-03-12","o":29.13,"h":29.23,"l":28.77,"c":29.15,"v":513500},{"d":"2010-03-15","o":29.04,"h":29.09,"l":28.64,"c":28.89,"v":535400},{"d":"2010-03-16","o":29,"h":29.48,"l":28.75,"c":29.48,"v":409400},{"d":"2010-03-17","o":29.47,"h":30.2,"l":29.44,"c":30.17,"v":770600},{"d":"2010-03-18","o":30.18,"h":30.35,"l":29.92,"c":29.98,"v":720400},{"d":"2010-03-19","o":29.89,"h":30.12,"l":29.3,"c":29.89,"v":1094500},{"d":"2010-03-22","o":29.59,"h":30.17,"l":29.55,"c":29.93,"v":1059900},{"d":"2010-03-23","o":29.9,"h":30.83,"l":29.8,"c":30.77,"v":1030500},{"d":"2010-03-24","o":30.7,"h":30.71,"l":29.64,"c":29.64,"v":862000},{"d":"2010-03-25","o":29.97,"h":30.03,"l":29.14,"c":29.14,"v":648000},{"d":"2010-03-26","o":29.31,"h":29.31,"l":28.81,"c":28.89,"v":616400},{"d":"2010-03-29","o":29.05,"h":29.67,"l":29.05,"c":29.45,"v":800700},{"d":"2010-03-30","o":29.57,"h":30.28,"l":29.47,"c":30.22,"v":939100},{"d":"2010-03-31","o":30.28,"h":30.44,"l":30,"c":30.13,"v":1882700},{"d":"2010-04-01","o":30.34,"h":30.85,"l":29.83,"c":29.97,"v":952200},{"d":"2010-04-05","o":30.15,"h":30.81,"l":29.92,"c":30.8,"v":721400},{"d":"2010-04-06","o":30.54,"h":30.75,"l":30.05,"c":30.13,"v":795500},{"d":"2010-04-07","o":30.01,"h":30.46,"l":29.96,"c":30.43,"v":863100},{"d":"2010-04-08","o":30.42,"h":30.42,"l":29.66,"c":29.82,"v":853700},{"d":"2010-04-09","o":29.94,"h":30.01,"l":29.49,"c":30,"v":901800},{"d":"2010-04-12","o":30,"h":30.29,"l":29.8,"c":30.21,"v":547800},{"d":"2010-04-13","o":30.22,"h":30.68,"l":30.22,"c":30.66,"v":815700},{"d":"2010-04-14","o":30.92,"h":31.71,"l":30.86,"c":31.71,"v":943800},{"d":"2010-04-15","o":31.76,"h":31.99,"l":31.32,"c":31.53,"v":736900},{"d":"2010-04-16","o":31.39,"h":31.43,"l":30.79,"c":31.26,"v":870200},{"d":"2010-04-19","o":31.22,"h":31.41,"l":30.4,"c":30.84,"v":898200},{"d":"2010-04-20","o":31.03,"h":31.32,"l":30.87,"c":31.2,"v":446700},{"d":"2010-04-21","o":31.29,"h":31.62,"l":30.95,"c":31.15,"v":612900},{"d":"2010-04-22","o":30.83,"h":31.26,"l":30.31,"c":31.23,"v":684300},{"d":"2010-04-23","o":31.27,"h":31.61,"l":31.02,"c":31.57,"v":648700},{"d":"2010-04-26","o":31.68,"h":32.06,"l":31.43,"c":31.78,"v":717200},{"d":"2010-04-27","o":31.63,"h":31.94,"l":30.85,"c":30.92,"v":953300},{"d":"2010-04-28","o":31.04,"h":31.29,"l":30.56,"c":31.14,"v":759800},{"d":"2010-04-29","o":31.33,"h":31.81,"l":31.27,"c":31.8,"v":978000},{"d":"2010-04-30","o":31.8,"h":31.92,"l":30.5,"c":30.5,"v":1120600},{"d":"2010-05-03","o":32.39,"h":32.5,"l":31.42,"c":31.8,"v":2075300},{"d":"2010-05-04","o":31.53,"h":31.63,"l":29.16,"c":29.67,"v":2476000},{"d":"2010-05-05","o":29.39,"h":29.73,"l":28.93,"c":29.04,"v":1691100},{"d":"2010-05-06","o":28.81,"h":29.22,"l":26.26,"c":28.22,"v":2172800},{"d":"2010-05-07","o":28.22,"h":28.72,"l":27.13,"c":27.49,"v":3275000},{"d":"2010-05-10","o":29.15,"h":29.37,"l":28.23,"c":29.37,"v":2453300},{"d":"2010-05-11","o":28.94,"h":29.77,"l":28.86,"c":29.15,"v":2281600},{"d":"2010-05-12","o":29.24,"h":29.63,"l":29.15,"c":29.49,"v":1546600},{"d":"2010-05-13","o":29.35,"h":29.95,"l":29.24,"c":29.63,"v":1608300},{"d":"2010-05-14","o":29.4,"h":29.58,"l":28.71,"c":28.96,"v":2217700},{"d":"2010-05-17","o":29.03,"h":29.42,"l":27.66,"c":28.66,"v":1743700},{"d":"2010-05-18","o":28.94,"h":28.94,"l":27.15,"c":27.41,"v":1622300},{"d":"2010-05-19","o":27.21,"h":27.72,"l":26.86,"c":27.59,"v":1759300},{"d":"2010-05-20","o":26.84,"h":27.41,"l":26.19,"c":26.61,"v":2367200},{"d":"2010-05-21","o":26.23,"h":27.23,"l":25.99,"c":26.85,"v":1959900},{"d":"2010-05-24","o":26.66,"h":27.24,"l":26.55,"c":26.56,"v":3040700},{"d":"2010-05-25","o":25.78,"h":26.7,"l":25.24,"c":26.59,"v":3675600},{"d":"2010-05-26","o":26.69,"h":27.24,"l":26.47,"c":26.59,"v":1869500},{"d":"2010-05-27","o":27.09,"h":27.9,"l":26.86,"c":27.87,"v":1470300},{"d":"2010-05-28","o":27.79,"h":27.86,"l":27.14,"c":27.28,"v":1952900},{"d":"2010-06-01","o":26.98,"h":27.21,"l":26.11,"c":26.11,"v":1365700},{"d":"2010-06-02","o":26.25,"h":26.42,"l":25.82,"c":26.41,"v":1378000},{"d":"2010-06-03","o":26.7,"h":26.76,"l":26.07,"c":26.48,"v":1657100},{"d":"2010-06-04","o":25.93,"h":26.18,"l":25.34,"c":25.4,"v":3219900},{"d":"2010-06-07","o":25.4,"h":25.45,"l":24.26,"c":24.27,"v":2008300},{"d":"2010-06-08","o":24.27,"h":24.44,"l":23.85,"c":24.39,"v":1840600},{"d":"2010-06-09","o":24.52,"h":25.06,"l":24.17,"c":24.31,"v":1837900},{"d":"2010-06-10","o":24.85,"h":25.21,"l":24.67,"c":25.21,"v":1232700},{"d":"2010-06-11","o":24.92,"h":25.49,"l":24.83,"c":25.44,"v":1040000},{"d":"2010-06-14","o":25.64,"h":26.01,"l":25.24,"c":25.24,"v":1390800},{"d":"2010-06-15","o":25.77,"h":26.39,"l":25.44,"c":26.36,"v":1035000},{"d":"2010-06-16","o":26.1,"h":26.43,"l":25.97,"c":26.06,"v":1231100},{"d":"2010-06-17","o":26.11,"h":26.13,"l":25.2,"c":25.94,"v":1398700},{"d":"2010-06-18","o":25.99,"h":26.03,"l":25.7,"c":25.75,"v":985500},{"d":"2010-06-21","o":26.16,"h":26.3,"l":25.27,"c":25.47,"v":1149000},{"d":"2010-06-22","o":25.5,"h":25.92,"l":24.88,"c":24.96,"v":971900},{"d":"2010-06-23","o":24.87,"h":25.02,"l":24.51,"c":24.64,"v":1587600},{"d":"2010-06-24","o":24.53,"h":24.62,"l":23.94,"c":24.07,"v":1033000},{"d":"2010-06-25","o":24.21,"h":24.47,"l":23.87,"c":24.11,"v":2151600},{"d":"2010-06-28","o":24.23,"h":24.83,"l":23.95,"c":24.19,"v":1290000},{"d":"2010-06-29","o":23.76,"h":23.77,"l":22.8,"c":22.93,"v":1909400},{"d":"2010-06-30","o":22.82,"h":23.16,"l":22.26,"c":22.35,"v":1948100},{"d":"2010-07-01","o":22.41,"h":22.61,"l":21.79,"c":22.15,"v":2716800},{"d":"2010-07-02","o":22.25,"h":22.48,"l":22.05,"c":22.27,"v":1177200},{"d":"2010-07-06","o":22.6,"h":22.83,"l":21.76,"c":22.01,"v":902300},{"d":"2010-07-07","o":22.03,"h":22.94,"l":21.95,"c":22.86,"v":1283300},{"d":"2010-07-08","o":23,"h":23.46,"l":22.93,"c":23.2,"v":1262000},{"d":"2010-07-09","o":23.22,"h":23.36,"l":22.91,"c":23.25,"v":726500},{"d":"2010-07-12","o":23.31,"h":23.49,"l":22.86,"c":23.27,"v":812700},{"d":"2010-07-13","o":23.58,"h":23.92,"l":23.32,"c":23.81,"v":1237800},{"d":"2010-07-14","o":23.76,"h":24.29,"l":23.71,"c":23.88,"v":1017700},{"d":"2010-07-15","o":23.91,"h":23.98,"l":23.41,"c":23.89,"v":1038300},{"d":"2010-07-16","o":23.69,"h":23.8,"l":22.72,"c":22.76,"v":1356500},{"d":"2010-07-19","o":22.9,"h":23.18,"l":22.56,"c":23.08,"v":667100},{"d":"2010-07-20","o":22.69,"h":22.97,"l":22.2,"c":22.9,"v":1311700},{"d":"2010-07-21","o":23.13,"h":23.19,"l":22.62,"c":22.68,"v":1315100},{"d":"2010-07-22","o":23.07,"h":23.61,"l":23.05,"c":23.37,"v":818800},{"d":"2010-07-23","o":23.23,"h":23.71,"l":23.11,"c":23.71,"v":1015800},{"d":"2010-07-26","o":23.79,"h":24.31,"l":23.58,"c":24.3,"v":1105900},{"d":"2010-07-27","o":24.55,"h":24.79,"l":24.05,"c":24.14,"v":1604100},{"d":"2010-07-28","o":25.38,"h":25.72,"l":24.27,"c":24.44,"v":3720400},{"d":"2010-07-29","o":24.94,"h":25.18,"l":24.31,"c":24.78,"v":2758200},{"d":"2010-07-30","o":24.46,"h":25.04,"l":24.02,"c":24.79,"v":2281200},{"d":"2010-08-02","o":25.26,"h":25.5,"l":24.96,"c":25.36,"v":1592300},{"d":"2010-08-03","o":25.31,"h":25.51,"l":25.05,"c":25.4,"v":2184900},{"d":"2010-08-04","o":25.6,"h":26.04,"l":25.4,"c":25.57,"v":1524800},{"d":"2010-08-05","o":25.4,"h":26.18,"l":25.32,"c":25.91,"v":1483700},{"d":"2010-08-06","o":25.47,"h":26.35,"l":25.45,"c":26.3,"v":2050800},{"d":"2010-08-09","o":26.49,"h":26.61,"l":26.15,"c":26.26,"v":902700},{"d":"2010-08-10","o":25.76,"h":26,"l":25.24,"c":25.34,"v":1561100},{"d":"2010-08-11","o":24.86,"h":24.94,"l":24.47,"c":24.62,"v":927700},{"d":"2010-08-12","o":24.14,"h":24.49,"l":23.9,"c":24.14,"v":1612400},{"d":"2010-08-13","o":24.14,"h":24.3,"l":23.7,"c":23.71,"v":1107300},{"d":"2010-08-16","o":23.48,"h":24.02,"l":23.32,"c":23.88,"v":759500},{"d":"2010-08-17","o":24.12,"h":24.63,"l":23.95,"c":24.4,"v":877700},{"d":"2010-08-18","o":24.41,"h":25.42,"l":24.2,"c":24.94,"v":1451600},{"d":"2010-08-19","o":24.77,"h":25.04,"l":24.58,"c":24.93,"v":1201600},{"d":"2010-08-20","o":24.78,"h":24.99,"l":24.5,"c":24.77,"v":1036800},{"d":"2010-08-23","o":24.93,"h":25.12,"l":24.42,"c":24.42,"v":886000},{"d":"2010-08-24","o":23.99,"h":24.08,"l":23.63,"c":23.67,"v":1397800},{"d":"2010-08-25","o":23.36,"h":23.69,"l":23.1,"c":23.52,"v":1563500},{"d":"2010-08-26","o":23.58,"h":23.82,"l":23.05,"c":23.08,"v":821500},{"d":"2010-08-27","o":23.3,"h":23.77,"l":22.56,"c":23.71,"v":787700},{"d":"2010-08-30","o":23.53,"h":23.92,"l":23.23,"c":23.28,"v":610500},{"d":"2010-08-31","o":23.36,"h":23.46,"l":22.77,"c":22.88,"v":1161900},{"d":"2010-09-01","o":23.3,"h":24.3,"l":23.28,"c":24.2,"v":1086300},{"d":"2010-09-02","o":24.29,"h":24.58,"l":23.91,"c":24.58,"v":1047600},{"d":"2010-09-03","o":24.89,"h":25.44,"l":24.6,"c":25.44,"v":1193100},{"d":"2010-09-07","o":25.27,"h":25.29,"l":24.61,"c":24.63,"v":878000},{"d":"2010-09-08","o":24.72,"h":24.99,"l":24.46,"c":24.83,"v":920300},{"d":"2010-09-09","o":25.19,"h":25.2,"l":24.61,"c":24.71,"v":514300},{"d":"2010-09-10","o":24.83,"h":24.91,"l":24.49,"c":24.81,"v":589600},{"d":"2010-09-13","o":25.1,"h":25.5,"l":25.04,"c":25.16,"v":972200},{"d":"2010-09-14","o":25.08,"h":25.58,"l":25.08,"c":25.18,"v":879200},{"d":"2010-09-15","o":25.15,"h":25.68,"l":24.93,"c":25.54,"v":704500},{"d":"2010-09-16","o":25.52,"h":25.62,"l":25.28,"c":25.43,"v":523500},{"d":"2010-09-17","o":25.52,"h":25.67,"l":25.16,"c":25.16,"v":1090400},{"d":"2010-09-20","o":25.3,"h":25.74,"l":25.16,"c":25.66,"v":637300},{"d":"2010-09-21","o":25.74,"h":25.93,"l":25.48,"c":25.76,"v":1103300},{"d":"2010-09-22","o":25.72,"h":25.99,"l":25.42,"c":25.57,"v":638800},{"d":"2010-09-23","o":25.35,"h":25.91,"l":25.19,"c":25.45,"v":529000},{"d":"2010-09-24","o":25.89,"h":26.08,"l":25.71,"c":26,"v":801100},{"d":"2010-09-27","o":26.03,"h":26.03,"l":25.36,"c":25.44,"v":1020500},{"d":"2010-09-28","o":25.52,"h":26.05,"l":25.11,"c":26.03,"v":899400},{"d":"2010-09-29","o":25.94,"h":26.9,"l":25.89,"c":26.73,"v":1648600},{"d":"2010-09-30","o":26.89,"h":27.66,"l":26.33,"c":26.73,"v":1102500},{"d":"2010-10-01","o":27.11,"h":27.2,"l":26.51,"c":26.78,"v":704700},{"d":"2010-10-04","o":26.75,"h":26.8,"l":25.84,"c":26.19,"v":632300},{"d":"2010-10-05","o":26.5,"h":27.04,"l":26.49,"c":26.89,"v":499400},{"d":"2010-10-06","o":26.99,"h":27.06,"l":26.21,"c":26.64,"v":665200},{"d":"2010-10-07","o":26.83,"h":26.96,"l":26.01,"c":26.93,"v":1558000},{"d":"2010-10-08","o":27,"h":27.59,"l":26.63,"c":27.55,"v":1041800},{"d":"2010-10-11","o":27.59,"h":27.84,"l":27.4,"c":27.53,"v":506600},{"d":"2010-10-12","o":27.61,"h":27.97,"l":27.16,"c":27.84,"v":808100},{"d":"2010-10-13","o":28.13,"h":28.18,"l":27.55,"c":27.55,"v":1153500},{"d":"2010-10-14","o":27.54,"h":27.66,"l":27.27,"c":27.47,"v":790700},{"d":"2010-10-15","o":27.73,"h":27.76,"l":27.07,"c":27.43,"v":812500},{"d":"2010-10-18","o":27.55,"h":27.55,"l":27.26,"c":27.48,"v":495000},{"d":"2010-10-19","o":27.11,"h":27.59,"l":27,"c":27.23,"v":725700},{"d":"2010-10-20","o":27.34,"h":27.7,"l":27.25,"c":27.65,"v":611100},{"d":"2010-10-21","o":27.75,"h":27.75,"l":27.22,"c":27.62,"v":843300},{"d":"2010-10-22","o":27.64,"h":28.28,"l":27.57,"c":28.28,"v":604500},{"d":"2010-10-25","o":28.53,"h":28.84,"l":28.4,"c":28.63,"v":904200},{"d":"2010-10-26","o":28.51,"h":28.68,"l":28.04,"c":28.42,"v":778100},{"d":"2010-10-27","o":29.56,"h":30.46,"l":28.85,"c":29.36,"v":2839000},{"d":"2010-10-28","o":29.53,"h":29.72,"l":29.12,"c":29.67,"v":1512700},{"d":"2010-10-29","o":29.66,"h":29.99,"l":29.56,"c":29.61,"v":927200},{"d":"2010-11-01","o":29.8,"h":30,"l":29.32,"c":29.47,"v":708200},{"d":"2010-11-02","o":29.7,"h":30.16,"l":29.63,"c":29.87,"v":796100},{"d":"2010-11-03","o":29.91,"h":30.27,"l":29.8,"c":30.16,"v":752800},{"d":"2010-11-04","o":30.55,"h":31.05,"l":30.48,"c":31.05,"v":656900},{"d":"2010-11-05","o":31.1,"h":31.37,"l":31.02,"c":31.28,"v":531700},{"d":"2010-11-08","o":31.15,"h":31.27,"l":30.8,"c":31.03,"v":533400},{"d":"2010-11-09","o":31.15,"h":31.15,"l":30.21,"c":30.36,"v":685500},{"d":"2010-11-10","o":30.46,"h":30.75,"l":29.89,"c":30.75,"v":803000},{"d":"2010-11-11","o":30.32,"h":30.7,"l":30,"c":30.61,"v":1065900},{"d":"2010-11-12","o":30.33,"h":30.74,"l":29.94,"c":30.03,"v":1110200},{"d":"2010-11-15","o":30.31,"h":30.87,"l":30.2,"c":30.53,"v":974800},{"d":"2010-11-16","o":30.24,"h":30.35,"l":29.41,"c":29.58,"v":1268100},{"d":"2010-11-17","o":29.7,"h":30.05,"l":29.52,"c":29.98,"v":916800},{"d":"2010-11-18","o":30.26,"h":31.16,"l":30.18,"c":31.02,"v":1243900},{"d":"2010-11-19","o":30.83,"h":31.36,"l":30.63,"c":31.35,"v":755800},{"d":"2010-11-22","o":31.26,"h":31.78,"l":31.13,"c":31.74,"v":1057500},{"d":"2010-11-23","o":31.37,"h":31.49,"l":31,"c":31.25,"v":809100},{"d":"2010-11-24","o":31.47,"h":32.67,"l":31.47,"c":32.62,"v":771700},{"d":"2010-11-26","o":32.45,"h":32.45,"l":32.02,"c":32.23,"v":294500},{"d":"2010-11-29","o":32,"h":32.04,"l":31.35,"c":31.51,"v":1074400},{"d":"2010-11-30","o":31.15,"h":31.41,"l":30.97,"c":31.01,"v":1428800},{"d":"2010-12-01","o":31.55,"h":32.2,"l":31.55,"c":32.08,"v":840600},{"d":"2010-12-02","o":32.11,"h":33.4,"l":32.06,"c":33.34,"v":1094000},{"d":"2010-12-03","o":33.09,"h":33.74,"l":33.07,"c":33.69,"v":792000},{"d":"2010-12-06","o":33.63,"h":34.14,"l":33.54,"c":34.08,"v":853700},{"d":"2010-12-07","o":34.51,"h":34.99,"l":34.33,"c":34.39,"v":1456500},{"d":"2010-12-08","o":34.39,"h":34.67,"l":34.04,"c":34.24,"v":842200},{"d":"2010-12-09","o":34.49,"h":34.49,"l":33.96,"c":34.13,"v":636700},{"d":"2010-12-10","o":34.28,"h":34.42,"l":33.86,"c":34.05,"v":618500},{"d":"2010-12-13","o":34.22,"h":34.31,"l":33.59,"c":33.85,"v":730400},{"d":"2010-12-14","o":33.95,"h":34.11,"l":33.56,"c":33.68,"v":820300},{"d":"2010-12-15","o":33.6,"h":33.95,"l":33.07,"c":33.26,"v":847400},{"d":"2010-12-16","o":33.35,"h":33.81,"l":33.27,"c":33.76,"v":1030600},{"d":"2010-12-17","o":33.79,"h":33.92,"l":33.57,"c":33.91,"v":967400},{"d":"2010-12-20","o":34.01,"h":34.19,"l":33.4,"c":33.51,"v":922900},{"d":"2010-12-21","o":33.73,"h":34.23,"l":33.63,"c":34.1,"v":612400},{"d":"2010-12-22","o":34.04,"h":34.16,"l":33.66,"c":34.09,"v":547100},{"d":"2010-12-23","o":34.12,"h":34.15,"l":33.9,"c":34.01,"v":484900},{"d":"2010-12-27","o":34,"h":34.34,"l":33.6,"c":34.26,"v":285300},{"d":"2010-12-28","o":34.28,"h":34.31,"l":33.94,"c":34.17,"v":270000},{"d":"2010-12-29","o":34.19,"h":34.53,"l":34.19,"c":34.27,"v":228000},{"d":"2010-12-30","o":34.29,"h":34.44,"l":34.12,"c":34.29,"v":208000},{"d":"2010-12-31","o":34.25,"h":34.39,"l":34.02,"c":34.25,"v":389300},{"d":"2011-01-03","o":34.78,"h":35.16,"l":34.53,"c":34.61,"v":503700},{"d":"2011-01-04","o":34.77,"h":34.93,"l":34.25,"c":34.37,"v":686600},{"d":"2011-01-05","o":34.15,"h":34.81,"l":34.08,"c":34.64,"v":731000},{"d":"2011-01-06","o":34.71,"h":35.06,"l":34.43,"c":34.87,"v":643900},{"d":"2011-01-07","o":34.99,"h":35.19,"l":34.14,"c":34.71,"v":473800},{"d":"2011-01-10","o":34.61,"h":35.05,"l":34.37,"c":34.92,"v":523200},{"d":"2011-01-11","o":35.1,"h":35.2,"l":34.45,"c":34.71,"v":621300},{"d":"2011-01-12","o":35.02,"h":35.02,"l":34.7,"c":34.87,"v":710100},{"d":"2011-01-13","o":34.8,"h":35.18,"l":34.68,"c":34.98,"v":558600},{"d":"2011-01-14","o":34.92,"h":35.39,"l":34.85,"c":35.08,"v":827000},{"d":"2011-01-18","o":35.33,"h":37.6,"l":35.33,"c":37.53,"v":2667700},{"d":"2011-01-19","o":37.5,"h":37.62,"l":36.62,"c":36.85,"v":964500},{"d":"2011-01-20","o":36.78,"h":36.92,"l":35.83,"c":36.53,"v":744900},{"d":"2011-01-21","o":36.99,"h":37.18,"l":36.36,"c":37,"v":1012000},{"d":"2011-01-24","o":36.96,"h":37.79,"l":36.96,"c":37.65,"v":911100},{"d":"2011-01-25","o":37.35,"h":37.66,"l":37.05,"c":37.65,"v":862700},{"d":"2011-01-26","o":37.83,"h":38.52,"l":37.49,"c":38.14,"v":897700},{"d":"2011-01-27","o":38.17,"h":38.37,"l":37.59,"c":37.71,"v":895000},{"d":"2011-01-28","o":37.68,"h":37.81,"l":36.5,"c":36.7,"v":1043400},{"d":"2011-01-31","o":36.84,"h":37.99,"l":36.62,"c":37.8,"v":831900},{"d":"2011-02-01","o":38.16,"h":39,"l":38.14,"c":38.87,"v":1213900},{"d":"2011-02-02","o":38.98,"h":41.08,"l":38.62,"c":40.79,"v":2225500},{"d":"2011-02-03","o":40.62,"h":41.54,"l":40.54,"c":41.34,"v":1861900},{"d":"2011-02-04","o":41.22,"h":41.58,"l":40.9,"c":41.45,"v":1112900},{"d":"2011-02-07","o":41.44,"h":41.77,"l":41.29,"c":41.44,"v":1077200},{"d":"2011-02-08","o":41.42,"h":41.66,"l":41.08,"c":41.38,"v":1015700},{"d":"2011-02-09","o":41.29,"h":41.65,"l":40.73,"c":40.99,"v":1698600},{"d":"2011-02-10","o":40.45,"h":40.93,"l":40.26,"c":40.85,"v":762400},{"d":"2011-02-11","o":40.6,"h":41.22,"l":40.4,"c":41.14,"v":463200},{"d":"2011-02-14","o":41.28,"h":41.6,"l":41.07,"c":41.45,"v":765700},{"d":"2011-02-15","o":41.3,"h":41.81,"l":41.3,"c":41.77,"v":868000},{"d":"2011-02-16","o":41.83,"h":42.18,"l":41.77,"c":41.86,"v":1666200},{"d":"2011-02-17","o":41.69,"h":42.9,"l":41.54,"c":42.63,"v":738200},{"d":"2011-02-18","o":42.5,"h":42.56,"l":41.75,"c":42.1,"v":830200},{"d":"2011-02-22","o":41.58,"h":41.87,"l":40.51,"c":40.53,"v":1078900},{"d":"2011-02-23","o":40.63,"h":40.63,"l":38.7,"c":39.07,"v":1499200},{"d":"2011-02-24","o":38.94,"h":39.26,"l":38.18,"c":38.69,"v":1643500},{"d":"2011-02-25","o":39.03,"h":39.5,"l":38.91,"c":39.41,"v":1105900},{"d":"2011-02-28","o":39.71,"h":40.09,"l":38.77,"c":39.2,"v":1354400},{"d":"2011-03-01","o":39.45,"h":39.63,"l":38.14,"c":38.52,"v":894500},{"d":"2011-03-02","o":38.37,"h":39.3,"l":38.28,"c":38.95,"v":993100},{"d":"2011-03-03","o":39.3,"h":39.83,"l":39.3,"c":39.56,"v":1051300},{"d":"2011-03-04","o":39.4,"h":39.55,"l":38.53,"c":38.75,"v":994600},{"d":"2011-03-07","o":38.76,"h":39.04,"l":37.65,"c":37.99,"v":923200},{"d":"2011-03-08","o":38.7,"h":40.66,"l":38.65,"c":40.26,"v":1660700},{"d":"2011-03-09","o":40.11,"h":40.39,"l":38.97,"c":39.17,"v":976300},{"d":"2011-03-10","o":38.75,"h":39.55,"l":38.23,"c":38.96,"v":1079100},{"d":"2011-03-11","o":38.52,"h":39.37,"l":38.45,"c":39.16,"v":681900},{"d":"2011-03-14","o":38.74,"h":39.27,"l":38.51,"c":38.9,"v":837500},{"d":"2011-03-15","o":37.73,"h":38.89,"l":37.25,"c":38.64,"v":1184100},{"d":"2011-03-16","o":38.51,"h":39.09,"l":38.12,"c":38.55,"v":1807100},{"d":"2011-03-17","o":39.28,"h":39.69,"l":38.77,"c":38.79,"v":768000},{"d":"2011-03-18","o":39.37,"h":39.61,"l":38.69,"c":39.38,"v":1318300},{"d":"2011-03-21","o":39.94,"h":41.22,"l":39.9,"c":40.73,"v":1279700},{"d":"2011-03-22","o":40.73,"h":40.84,"l":40.22,"c":40.5,"v":792700},{"d":"2011-03-23","o":40.65,"h":40.71,"l":39.9,"c":40.53,"v":842700},{"d":"2011-03-24","o":40.78,"h":41.33,"l":40.58,"c":41.19,"v":853900},{"d":"2011-03-25","o":41.3,"h":41.57,"l":41.01,"c":41.25,"v":727700},{"d":"2011-03-28","o":41.27,"h":41.76,"l":40.95,"c":40.98,"v":616800},{"d":"2011-03-29","o":40.96,"h":41.34,"l":40.5,"c":41.21,"v":723700},{"d":"2011-03-30","o":41.44,"h":41.59,"l":41.01,"c":41.42,"v":682700},{"d":"2011-03-31","o":41.38,"h":42.07,"l":41.21,"c":41.88,"v":875100},{"d":"2011-04-01","o":42.17,"h":42.19,"l":41.01,"c":41.4,"v":1125500},{"d":"2011-04-04","o":41.64,"h":42.31,"l":41.4,"c":42.13,"v":936100},{"d":"2011-04-05","o":42.07,"h":42.9,"l":42.05,"c":42.67,"v":936500},{"d":"2011-04-06","o":42.88,"h":43.28,"l":42.33,"c":42.89,"v":689200},{"d":"2011-04-07","o":42.92,"h":43.92,"l":42.91,"c":43.86,"v":1012800},{"d":"2011-04-08","o":43.93,"h":44,"l":43.02,"c":43.12,"v":766400},{"d":"2011-04-11","o":43.12,"h":43.89,"l":43.03,"c":43.8,"v":1010000},{"d":"2011-04-12","o":43.52,"h":43.53,"l":41.7,"c":41.91,"v":1210700},{"d":"2011-04-13","o":42.14,"h":42.82,"l":41.92,"c":42.63,"v":898400},{"d":"2011-04-14","o":42.13,"h":42.75,"l":41.97,"c":42.41,"v":811400},{"d":"2011-04-15","o":42.45,"h":42.77,"l":42.06,"c":42.61,"v":825600},{"d":"2011-04-18","o":41.65,"h":41.8,"l":40.69,"c":41.55,"v":968300},{"d":"2011-04-19","o":41.6,"h":41.87,"l":41,"c":41.6,"v":1018600},{"d":"2011-04-20","o":42.44,"h":42.99,"l":42.43,"c":42.74,"v":1672300},{"d":"2011-04-21","o":43.04,"h":43.44,"l":42.68,"c":43.21,"v":723100},{"d":"2011-04-25","o":43.39,"h":43.5,"l":43,"c":43.32,"v":479400},{"d":"2011-04-26","o":43.45,"h":44.75,"l":43.33,"c":44.69,"v":1300000},{"d":"2011-04-27","o":45.02,"h":47.5,"l":44.81,"c":45.63,"v":2189500},{"d":"2011-04-28","o":45.66,"h":46.82,"l":45.14,"c":46.06,"v":1985200},{"d":"2011-04-29","o":46,"h":46.3,"l":45.22,"c":45.59,"v":1014800},{"d":"2011-05-02","o":45.8,"h":46.23,"l":45.23,"c":45.63,"v":1137500},{"d":"2011-05-03","o":45.6,"h":45.78,"l":44.29,"c":44.86,"v":775400},{"d":"2011-05-04","o":44.69,"h":45.47,"l":44.41,"c":45.14,"v":1166900},{"d":"2011-05-05","o":44.91,"h":45.76,"l":44.15,"c":44.29,"v":1379500},{"d":"2011-05-06","o":45.15,"h":45.44,"l":44.39,"c":44.67,"v":850900},{"d":"2011-05-09","o":44.67,"h":45.35,"l":44.22,"c":45.2,"v":890700},{"d":"2011-05-10","o":45.4,"h":46.49,"l":45.4,"c":46.26,"v":1256300},{"d":"2011-05-11","o":46.3,"h":46.73,"l":45.71,"c":45.88,"v":1221200},{"d":"2011-05-12","o":45.69,"h":46.85,"l":45.29,"c":46.53,"v":876000},{"d":"2011-05-13","o":46.62,"h":46.84,"l":45.81,"c":45.86,"v":698100},{"d":"2011-05-16","o":45.32,"h":45.96,"l":44.75,"c":44.87,"v":1204900},{"d":"2011-05-17","o":44.44,"h":44.45,"l":43.01,"c":43.97,"v":1727500},{"d":"2011-05-18","o":44.09,"h":46.35,"l":44.05,"c":46.18,"v":1549500},{"d":"2011-05-19","o":46.34,"h":46.63,"l":45.4,"c":46.09,"v":766600},{"d":"2011-05-20","o":45.88,"h":46.02,"l":45.17,"c":45.23,"v":692100},{"d":"2011-05-23","o":44.29,"h":44.42,"l":43.17,"c":43.67,"v":1252500},{"d":"2011-05-24","o":43.83,"h":43.9,"l":41.98,"c":42.56,"v":1345200},{"d":"2011-05-25","o":42.39,"h":43.23,"l":42.25,"c":42.92,"v":1255400},{"d":"2011-05-26","o":42.89,"h":43.75,"l":42.83,"c":43.43,"v":1148900},{"d":"2011-05-27","o":43.65,"h":43.91,"l":43.35,"c":43.78,"v":919900},{"d":"2011-05-31","o":44.34,"h":44.66,"l":44.15,"c":44.63,"v":965700},{"d":"2011-06-01","o":44.63,"h":44.7,"l":42.87,"c":42.91,"v":1158200},{"d":"2011-06-02","o":43.08,"h":43.15,"l":41.96,"c":42.39,"v":1358800},{"d":"2011-06-03","o":41.5,"h":41.73,"l":41.01,"c":41.08,"v":1160800},{"d":"2011-06-06","o":41.01,"h":41.46,"l":40.62,"c":40.62,"v":802000},{"d":"2011-06-07","o":41.01,"h":41.15,"l":40.61,"c":40.7,"v":602500},{"d":"2011-06-08","o":40.56,"h":40.69,"l":39.36,"c":39.46,"v":1488700},{"d":"2011-06-09","o":39.62,"h":40.29,"l":39.41,"c":39.79,"v":1076800},{"d":"2011-06-10","o":39.64,"h":39.77,"l":39.09,"c":39.31,"v":1101000},{"d":"2011-06-13","o":39.4,"h":39.54,"l":38.34,"c":38.71,"v":1341500},{"d":"2011-06-14","o":39.23,"h":40.04,"l":39.04,"c":39.55,"v":862000},{"d":"2011-06-15","o":39.19,"h":39.47,"l":38.2,"c":38.26,"v":979800},{"d":"2011-06-16","o":38.21,"h":38.22,"l":36.73,"c":37.21,"v":2092900},{"d":"2011-06-17","o":37.73,"h":37.73,"l":36.75,"c":36.8,"v":1277000},{"d":"2011-06-20","o":36.55,"h":37.07,"l":36.21,"c":36.81,"v":840200},{"d":"2011-06-21","o":37.18,"h":38.02,"l":36.94,"c":37.6,"v":943000},{"d":"2011-06-22","o":37.59,"h":37.93,"l":37.34,"c":37.46,"v":758400},{"d":"2011-06-23","o":36.99,"h":38.05,"l":36.76,"c":37.96,"v":1069900},{"d":"2011-06-24","o":37.96,"h":38.05,"l":36.63,"c":36.67,"v":1282100},{"d":"2011-06-27","o":36.73,"h":37.99,"l":36.5,"c":37.78,"v":1381900},{"d":"2011-06-28","o":38.16,"h":38.31,"l":37.7,"c":38.3,"v":1056600},{"d":"2011-06-29","o":38.47,"h":39.69,"l":38.47,"c":39.25,"v":1311000},{"d":"2011-06-30","o":40,"h":41.65,"l":39.83,"c":41.5,"v":2205100},{"d":"2011-07-01","o":41.72,"h":42,"l":41.2,"c":41.89,"v":1279000},{"d":"2011-07-05","o":42.05,"h":42.14,"l":40.88,"c":41.24,"v":985800},{"d":"2011-07-06","o":41.3,"h":41.41,"l":40.74,"c":41.4,"v":660400},{"d":"2011-07-07","o":41.72,"h":41.85,"l":40.47,"c":41.25,"v":1672300},{"d":"2011-07-08","o":40.55,"h":40.59,"l":38.95,"c":39.19,"v":2000400},{"d":"2011-07-11","o":38.71,"h":39.18,"l":38.07,"c":38.17,"v":1613800},{"d":"2011-07-12","o":37.93,"h":37.94,"l":37.02,"c":37.28,"v":2030600},{"d":"2011-07-13","o":37.52,"h":37.87,"l":37.13,"c":37.27,"v":1557900},{"d":"2011-07-14","o":37.41,"h":37.73,"l":36.94,"c":37.07,"v":2005600},{"d":"2011-07-15","o":37.38,"h":37.52,"l":36.75,"c":36.97,"v":1014400},{"d":"2011-07-18","o":36.66,"h":36.73,"l":34.21,"c":35.65,"v":4367800},{"d":"2011-07-19","o":36.07,"h":37.13,"l":36.02,"c":37.04,"v":1172200},{"d":"2011-07-20","o":37.21,"h":37.5,"l":36.49,"c":36.89,"v":992200},{"d":"2011-07-21","o":36.96,"h":37.62,"l":36.36,"c":37.36,"v":1535600},{"d":"2011-07-22","o":37.38,"h":37.74,"l":37.03,"c":37.6,"v":862600},{"d":"2011-07-25","o":37.17,"h":37.8,"l":36.91,"c":37.05,"v":1275500},{"d":"2011-07-26","o":37.24,"h":38.02,"l":36.78,"c":37.68,"v":1704200},{"d":"2011-07-27","o":35.87,"h":36.77,"l":34.25,"c":34.41,"v":4354700},{"d":"2011-07-28","o":34.42,"h":35.53,"l":34.1,"c":34.69,"v":2393200},{"d":"2011-07-29","o":34.24,"h":35.23,"l":33.54,"c":34.75,"v":1648400},{"d":"2011-08-01","o":35.25,"h":35.27,"l":33.65,"c":34.17,"v":1675600},{"d":"2011-08-02","o":33.72,"h":34.04,"l":32.8,"c":32.84,"v":2657400},{"d":"2011-08-03","o":32.87,"h":33.23,"l":31.86,"c":33.15,"v":1519100},{"d":"2011-08-04","o":32.58,"h":32.77,"l":30.94,"c":31.02,"v":2929800},{"d":"2011-08-05","o":31.49,"h":31.64,"l":29.27,"c":30.31,"v":2810700},{"d":"2011-08-08","o":28.47,"h":29.41,"l":27.91,"c":27.91,"v":3416000},{"d":"2011-08-09","o":28.2,"h":30,"l":27.94,"c":29.97,"v":3225100},{"d":"2011-08-10","o":29.46,"h":30.81,"l":29.13,"c":29.49,"v":2119400},{"d":"2011-08-11","o":29.59,"h":31.47,"l":29.5,"c":31.14,"v":1840700},{"d":"2011-08-12","o":31.4,"h":32.17,"l":31.25,"c":31.4,"v":1117400},{"d":"2011-08-15","o":31.83,"h":32.73,"l":31.76,"c":32.61,"v":1248900},{"d":"2011-08-16","o":32.27,"h":32.69,"l":31.27,"c":31.52,"v":1503600},{"d":"2011-08-17","o":31.66,"h":32.17,"l":31.31,"c":31.85,"v":1462200},{"d":"2011-08-18","o":30.99,"h":30.99,"l":29.48,"c":29.76,"v":1855000},{"d":"2011-08-19","o":29.33,"h":30.28,"l":28.75,"c":28.87,"v":1050200},{"d":"2011-08-22","o":29.54,"h":30,"l":29.02,"c":29.18,"v":1331900},{"d":"2011-08-23","o":29.43,"h":29.97,"l":29.31,"c":29.73,"v":1975900},{"d":"2011-08-24","o":29.61,"h":30.58,"l":29.29,"c":30.46,"v":1136000},{"d":"2011-08-25","o":30.6,"h":30.78,"l":29.59,"c":29.66,"v":1156500},{"d":"2011-08-26","o":29.15,"h":31.03,"l":28.99,"c":30.97,"v":1072600},{"d":"2011-08-29","o":31.47,"h":32.6,"l":31.39,"c":32.57,"v":862100},{"d":"2011-08-30","o":32.1,"h":32.17,"l":30.89,"c":31.1,"v":2009600},{"d":"2011-08-31","o":31.49,"h":32.34,"l":30.83,"c":31.2,"v":1309600},{"d":"2011-09-01","o":31.26,"h":31.98,"l":30.77,"c":30.89,"v":1182500},{"d":"2011-09-02","o":30.22,"h":30.41,"l":29.4,"c":29.57,"v":814600},{"d":"2011-09-06","o":28.56,"h":29.27,"l":28.29,"c":29.07,"v":1310600},{"d":"2011-09-07","o":29.71,"h":30.87,"l":29.71,"c":30.65,"v":934200},{"d":"2011-09-08","o":30.41,"h":30.96,"l":30.04,"c":30.28,"v":989100},{"d":"2011-09-09","o":29.81,"h":30.21,"l":28.91,"c":29.18,"v":1360300},{"d":"2011-09-12","o":28.71,"h":29.83,"l":28.67,"c":29.61,"v":735200},{"d":"2011-09-13","o":29.68,"h":29.97,"l":29.1,"c":29.71,"v":1003500},{"d":"2011-09-14","o":30.01,"h":31.43,"l":29.71,"c":30.88,"v":927600},{"d":"2011-09-15","o":31.43,"h":32.01,"l":31.14,"c":31.69,"v":960100},{"d":"2011-09-16","o":31.85,"h":32.47,"l":31.71,"c":32.26,"v":1318900},{"d":"2011-09-19","o":31.35,"h":31.69,"l":30.94,"c":31.38,"v":988100},{"d":"2011-09-20","o":31.54,"h":31.68,"l":30.74,"c":30.77,"v":802300},{"d":"2011-09-21","o":30.68,"h":31.16,"l":29.49,"c":29.5,"v":1168600},{"d":"2011-09-22","o":28.37,"h":28.81,"l":27.39,"c":28.32,"v":1251200},{"d":"2011-09-23","o":28.02,"h":29.08,"l":27.93,"c":28.86,"v":724900},{"d":"2011-09-26","o":29.1,"h":29.14,"l":27.85,"c":28.97,"v":837500},{"d":"2011-09-27","o":29.78,"h":31.17,"l":29.78,"c":30.18,"v":912200},{"d":"2011-09-28","o":30.34,"h":30.53,"l":29.06,"c":29.1,"v":904100},{"d":"2011-09-29","o":29.81,"h":29.87,"l":28.29,"c":29.03,"v":919200},{"d":"2011-09-30","o":28.54,"h":28.91,"l":27.74,"c":27.78,"v":1451200},{"d":"2011-10-03","o":27.57,"h":27.63,"l":25.79,"c":25.98,"v":1402800},{"d":"2011-10-04","o":25.71,"h":27.67,"l":25.71,"c":27.67,"v":1100000},{"d":"2011-10-05","o":27.74,"h":29.2,"l":27.22,"c":29.07,"v":799400},{"d":"2011-10-06","o":28.93,"h":29.88,"l":28.48,"c":29.85,"v":795000},{"d":"2011-10-07","o":29.92,"h":30.81,"l":29.71,"c":30.28,"v":938400},{"d":"2011-10-10","o":31.02,"h":31.67,"l":30.72,"c":31.67,"v":726000},{"d":"2011-10-11","o":31.2,"h":31.33,"l":30.11,"c":30.22,"v":1292000},{"d":"2011-10-12","o":30.67,"h":32.16,"l":30.66,"c":31.76,"v":1295400},{"d":"2011-10-13","o":31.48,"h":32.13,"l":31.22,"c":31.95,"v":861200},{"d":"2011-10-14","o":32.39,"h":33.3,"l":32.19,"c":33.19,"v":1063100},{"d":"2011-10-17","o":33.07,"h":33.07,"l":31.66,"c":32.07,"v":1093200},{"d":"2011-10-18","o":31.72,"h":32.76,"l":30.86,"c":32.51,"v":857800},{"d":"2011-10-19","o":32.31,"h":32.37,"l":31.08,"c":31.18,"v":957300},{"d":"2011-10-20","o":31.36,"h":31.52,"l":30.65,"c":31.18,"v":770200},{"d":"2011-10-21","o":31.66,"h":32.84,"l":31.52,"c":32.58,"v":968200},{"d":"2011-10-24","o":32.79,"h":34.13,"l":32.6,"c":33.87,"v":1287900},{"d":"2011-10-25","o":33.84,"h":34.26,"l":33.15,"c":33.19,"v":878800},{"d":"2011-10-26","o":36.56,"h":37.56,"l":35.09,"c":35.74,"v":2298000},{"d":"2011-10-27","o":36.95,"h":37.94,"l":36.86,"c":37.17,"v":1363400},{"d":"2011-10-28","o":37.39,"h":37.71,"l":36.34,"c":36.67,"v":896200},{"d":"2011-10-31","o":36.04,"h":36.99,"l":35.9,"c":36.05,"v":1478800},{"d":"2011-11-01","o":34.94,"h":35.76,"l":34.17,"c":34.5,"v":1233800},{"d":"2011-11-02","o":35.13,"h":35.2,"l":34.36,"c":34.67,"v":955600},{"d":"2011-11-03","o":35.29,"h":36.38,"l":34.41,"c":36.16,"v":926200},{"d":"2011-11-04","o":35.75,"h":36.78,"l":35.67,"c":36.37,"v":608000},{"d":"2011-11-07","o":36.21,"h":36.25,"l":34.94,"c":35.69,"v":814800},{"d":"2011-11-08","o":35.98,"h":36.45,"l":35.25,"c":36.36,"v":596800},{"d":"2011-11-09","o":35.29,"h":35.54,"l":33.88,"c":34.17,"v":868900},{"d":"2011-11-10","o":34.65,"h":34.82,"l":34.22,"c":34.53,"v":532600},{"d":"2011-11-11","o":34.99,"h":36.05,"l":34.97,"c":35.75,"v":491100},{"d":"2011-11-14","o":35.6,"h":35.69,"l":35.11,"c":35.67,"v":815500},{"d":"2011-11-15","o":35.25,"h":37.19,"l":35.25,"c":37,"v":746500},{"d":"2011-11-16","o":36.21,"h":37.24,"l":35.92,"c":36.85,"v":1911600},{"d":"2011-11-17","o":36.59,"h":36.83,"l":35.69,"c":36.2,"v":1202400},{"d":"2011-11-18","o":36.51,"h":36.71,"l":35.96,"c":36.18,"v":1049500},{"d":"2011-11-21","o":35.35,"h":35.42,"l":34.58,"c":34.97,"v":726900},{"d":"2011-11-22","o":34.97,"h":35.12,"l":34.28,"c":34.46,"v":592000},{"d":"2011-11-23","o":33.87,"h":33.93,"l":32.97,"c":32.97,"v":834900},{"d":"2011-11-25","o":33.09,"h":33.52,"l":32.76,"c":32.97,"v":304400},{"d":"2011-11-28","o":34.26,"h":34.51,"l":33.83,"c":34.51,"v":776900},{"d":"2011-11-29","o":34.47,"h":34.74,"l":34.12,"c":34.4,"v":750300},{"d":"2011-11-30","o":35.42,"h":36.59,"l":35.21,"c":36.56,"v":979400},{"d":"2011-12-01","o":36.43,"h":37,"l":36.1,"c":36.46,"v":857500},{"d":"2011-12-02","o":36.99,"h":38.1,"l":36.49,"c":37.64,"v":1293700},{"d":"2011-12-05","o":38.41,"h":38.66,"l":37.34,"c":37.66,"v":810800},{"d":"2011-12-06","o":37.64,"h":37.65,"l":36.68,"c":37,"v":882600},{"d":"2011-12-07","o":36.71,"h":37.37,"l":36.01,"c":37.08,"v":685500},{"d":"2011-12-08","o":36.59,"h":36.87,"l":35.39,"c":35.62,"v":767200},{"d":"2011-12-09","o":35.08,"h":36.33,"l":35.02,"c":36.1,"v":688400},{"d":"2011-12-12","o":35.47,"h":35.47,"l":34.55,"c":35.01,"v":688000},{"d":"2011-12-13","o":35.14,"h":35.61,"l":34.15,"c":34.45,"v":767300},{"d":"2011-12-14","o":34.08,"h":34.2,"l":33.38,"c":33.77,"v":802800},{"d":"2011-12-15","o":34.27,"h":34.47,"l":33.96,"c":34.14,"v":665400},{"d":"2011-12-16","o":34.61,"h":35.07,"l":34.13,"c":34.51,"v":1079800},{"d":"2011-12-19","o":34.66,"h":34.97,"l":33.75,"c":34.02,"v":753400},{"d":"2011-12-20","o":34.71,"h":35.88,"l":34.48,"c":35.64,"v":480500},{"d":"2011-12-21","o":35.53,"h":35.65,"l":35,"c":35.52,"v":730400},{"d":"2011-12-22","o":35.61,"h":36.86,"l":35.61,"c":36.63,"v":424600},{"d":"2011-12-23","o":36.71,"h":37.24,"l":36.56,"c":37.22,"v":317700},{"d":"2011-12-27","o":37.04,"h":37.74,"l":36.95,"c":37.47,"v":386300},{"d":"2011-12-28","o":37.36,"h":37.48,"l":36.93,"c":37.1,"v":551900},{"d":"2011-12-29","o":37.12,"h":37.56,"l":37.12,"c":37.37,"v":392000},{"d":"2011-12-30","o":37.31,"h":37.53,"l":37.06,"c":37.41,"v":588000},{"d":"2012-01-03","o":38.3,"h":39.07,"l":37.36,"c":37.42,"v":961700},{"d":"2012-01-04","o":37.22,"h":37.52,"l":36.63,"c":36.83,"v":863000},{"d":"2012-01-05","o":36.64,"h":36.77,"l":35.77,"c":36.71,"v":1614600},{"d":"2012-01-06","o":36.62,"h":37.07,"l":36.34,"c":36.74,"v":958400},{"d":"2012-01-09","o":36.85,"h":37.49,"l":36.6,"c":37.17,"v":634300},{"d":"2012-01-10","o":37.74,"h":38.05,"l":37.55,"c":37.75,"v":755800},{"d":"2012-01-11","o":37.57,"h":38.1,"l":37.5,"c":37.74,"v":493000},{"d":"2012-01-12","o":37.87,"h":37.98,"l":37.35,"c":37.76,"v":461000},{"d":"2012-01-13","o":37.39,"h":37.66,"l":37.02,"c":37.24,"v":404100},{"d":"2012-01-17","o":37.71,"h":38.17,"l":37.66,"c":37.85,"v":449700},{"d":"2012-01-18","o":38.07,"h":41.39,"l":38.01,"c":41.1,"v":1966600},{"d":"2012-01-19","o":41.19,"h":41.45,"l":40.47,"c":41.32,"v":993000},{"d":"2012-01-20","o":41.13,"h":41.81,"l":41.1,"c":41.76,"v":617800},{"d":"2012-01-23","o":41.5,"h":41.81,"l":40.57,"c":41.3,"v":610300},{"d":"2012-01-24","o":40.91,"h":41.34,"l":40.73,"c":41.18,"v":615500},{"d":"2012-01-25","o":40.99,"h":41.43,"l":40.26,"c":41.36,"v":553100},{"d":"2012-01-26","o":41.67,"h":41.87,"l":40.76,"c":41.23,"v":697600},{"d":"2012-01-27","o":40.96,"h":41.87,"l":40.81,"c":41.59,"v":583800},{"d":"2012-01-30","o":41.11,"h":41.44,"l":40.15,"c":41.04,"v":584000},{"d":"2012-01-31","o":41.47,"h":41.88,"l":41.05,"c":41.29,"v":660800},{"d":"2012-02-01","o":41.92,"h":42.92,"l":40.89,"c":42.63,"v":879900},{"d":"2012-02-02","o":42.89,"h":43.39,"l":41.84,"c":41.89,"v":851200},{"d":"2012-02-03","o":42.61,"h":42.84,"l":42.26,"c":42.29,"v":643600},{"d":"2012-02-06","o":41.9,"h":42.1,"l":41.66,"c":41.9,"v":753200},{"d":"2012-02-07","o":41.61,"h":41.7,"l":40.69,"c":40.72,"v":1075600},{"d":"2012-02-08","o":40.9,"h":41.28,"l":40.65,"c":40.96,"v":683400},{"d":"2012-02-09","o":41.22,"h":41.27,"l":40.73,"c":40.97,"v":661800},{"d":"2012-02-10","o":40.5,"h":40.73,"l":40.16,"c":40.29,"v":540400},{"d":"2012-02-13","o":40.72,"h":41,"l":39.95,"c":40.72,"v":640700},{"d":"2012-02-14","o":40.55,"h":40.6,"l":39.82,"c":40.15,"v":442100},{"d":"2012-02-15","o":40.32,"h":41.01,"l":40.26,"c":40.43,"v":720500},{"d":"2012-02-16","o":40.44,"h":41.03,"l":40.02,"c":40.58,"v":838500},{"d":"2012-02-17","o":40.84,"h":40.99,"l":40.11,"c":40.14,"v":592800},{"d":"2012-02-21","o":40.13,"h":40.5,"l":39.78,"c":40.15,"v":668400},{"d":"2012-02-22","o":39.88,"h":40.09,"l":39.27,"c":39.51,"v":537200},{"d":"2012-02-23","o":39.39,"h":39.98,"l":38.86,"c":39.79,"v":562800},{"d":"2012-02-24","o":39.91,"h":40.74,"l":39.77,"c":40.64,"v":725100},{"d":"2012-02-27","o":40.13,"h":40.66,"l":39.47,"c":40.4,"v":754300},{"d":"2012-02-28","o":40.4,"h":41.02,"l":40.21,"c":40.51,"v":744800},{"d":"2012-02-29","o":40.55,"h":41.34,"l":40.14,"c":40.15,"v":821400},{"d":"2012-03-01","o":40.13,"h":40.69,"l":39.92,"c":40.28,"v":755300},{"d":"2012-03-02","o":40.19,"h":40.96,"l":40.19,"c":40.43,"v":724900},{"d":"2012-03-05","o":40.32,"h":40.5,"l":39.69,"c":39.79,"v":625900},{"d":"2012-03-06","o":39.25,"h":39.47,"l":38.59,"c":38.7,"v":555300},{"d":"2012-03-07","o":39.03,"h":40.09,"l":38.85,"c":39.89,"v":723700},{"d":"2012-03-08","o":40.21,"h":40.86,"l":40.13,"c":40.75,"v":575000},{"d":"2012-03-09","o":40.74,"h":41.42,"l":40.58,"c":41.14,"v":559800},{"d":"2012-03-12","o":41.1,"h":41.1,"l":40.47,"c":40.8,"v":425200},{"d":"2012-03-13","o":41.03,"h":41.61,"l":41.01,"c":41.61,"v":766700},{"d":"2012-03-14","o":41.63,"h":41.98,"l":41.05,"c":41.4,"v":495100},{"d":"2012-03-15","o":41.41,"h":42.06,"l":41.25,"c":41.86,"v":454000},{"d":"2012-03-16","o":41.85,"h":42,"l":41.23,"c":41.26,"v":737700},{"d":"2012-03-19","o":41.48,"h":42.33,"l":41.46,"c":41.93,"v":787500},{"d":"2012-03-20","o":41.67,"h":42.12,"l":41.48,"c":41.91,"v":522300},{"d":"2012-03-21","o":42.01,"h":42.17,"l":41.7,"c":41.73,"v":462100},{"d":"2012-03-22","o":41.43,"h":41.82,"l":41,"c":41.41,"v":537600},{"d":"2012-03-23","o":41.37,"h":41.68,"l":40.95,"c":41.62,"v":600800},{"d":"2012-03-26","o":42.2,"h":42.58,"l":42.06,"c":42.47,"v":576000},{"d":"2012-03-27","o":42.56,"h":42.88,"l":42.16,"c":42.35,"v":444800},{"d":"2012-03-28","o":42.25,"h":42.44,"l":41.56,"c":41.9,"v":429100},{"d":"2012-03-29","o":41.54,"h":42.14,"l":41.3,"c":42.07,"v":367900},{"d":"2012-03-30","o":42.4,"h":42.4,"l":41.52,"c":41.97,"v":799600},{"d":"2012-04-02","o":41.82,"h":42.42,"l":41.27,"c":42.04,"v":788500},{"d":"2012-04-03","o":41.96,"h":42.22,"l":41.17,"c":41.55,"v":788900},{"d":"2012-04-04","o":40.91,"h":41.12,"l":40.32,"c":40.74,"v":733100},{"d":"2012-04-05","o":40.44,"h":41.17,"l":40.44,"c":40.6,"v":449800},{"d":"2012-04-09","o":39.99,"h":39.99,"l":39.5,"c":39.55,"v":930800},{"d":"2012-04-10","o":39.46,"h":39.94,"l":38.99,"c":39.13,"v":825800},{"d":"2012-04-11","o":39.58,"h":40.33,"l":39.52,"c":40.26,"v":661500},{"d":"2012-04-12","o":40.33,"h":41.13,"l":40.23,"c":41.04,"v":743000},{"d":"2012-04-13","o":40.82,"h":40.97,"l":40.26,"c":40.3,"v":513600},{"d":"2012-04-16","o":40.58,"h":40.81,"l":39.88,"c":40.05,"v":669900},{"d":"2012-04-17","o":40.45,"h":41.54,"l":40.29,"c":41.16,"v":553400},{"d":"2012-04-18","o":40.83,"h":41.63,"l":40.62,"c":41.43,"v":877300},{"d":"2012-04-19","o":41.37,"h":41.96,"l":40.55,"c":41.03,"v":641300},{"d":"2012-04-20","o":41.31,"h":41.51,"l":40.87,"c":40.97,"v":447300},{"d":"2012-04-23","o":40.24,"h":40.4,"l":39.84,"c":40.16,"v":548900},{"d":"2012-04-24","o":40.16,"h":40.45,"l":39.69,"c":39.99,"v":642600},{"d":"2012-04-25","o":40.49,"h":40.86,"l":40.17,"c":40.43,"v":826700},{"d":"2012-04-26","o":41.01,"h":42.31,"l":40.77,"c":42.2,"v":1106800},{"d":"2012-04-27","o":42.46,"h":43.02,"l":41.92,"c":42.61,"v":1349100},{"d":"2012-04-30","o":42.65,"h":42.96,"l":41.98,"c":42.05,"v":763700},{"d":"2012-05-01","o":37.62,"h":40.31,"l":37.51,"c":38.37,"v":2684700},{"d":"2012-05-02","o":38.14,"h":39.99,"l":37.9,"c":39.18,"v":1727800},{"d":"2012-05-03","o":39.07,"h":39.46,"l":37.78,"c":37.95,"v":1469000},{"d":"2012-05-04","o":37.73,"h":37.85,"l":36.94,"c":37.13,"v":932100},{"d":"2012-05-07","o":36.91,"h":37.3,"l":36.78,"c":37.08,"v":1168100},{"d":"2012-05-08","o":36.74,"h":37.4,"l":36.18,"c":37.33,"v":1238800},{"d":"2012-05-09","o":36.78,"h":37.53,"l":36.37,"c":37.31,"v":1079200},{"d":"2012-05-10","o":37.56,"h":37.62,"l":36.72,"c":37.18,"v":905900},{"d":"2012-05-11","o":36.95,"h":38.03,"l":36.92,"c":37.17,"v":984800},{"d":"2012-05-14","o":36.7,"h":37.42,"l":36.51,"c":36.66,"v":828200},{"d":"2012-05-15","o":36.76,"h":37.01,"l":36.38,"c":36.56,"v":687400},{"d":"2012-05-16","o":36.78,"h":36.78,"l":35.54,"c":35.54,"v":837400},{"d":"2012-05-17","o":35.67,"h":35.71,"l":34.28,"c":34.28,"v":1234000},{"d":"2012-05-18","o":34.44,"h":34.52,"l":33.64,"c":33.79,"v":1390000},{"d":"2012-05-21","o":33.92,"h":35.15,"l":33.84,"c":34.65,"v":1451000},{"d":"2012-05-22","o":34.74,"h":35.01,"l":34.04,"c":34.27,"v":1248600},{"d":"2012-05-23","o":33.82,"h":34.54,"l":33.62,"c":34.41,"v":744000},{"d":"2012-05-24","o":34.4,"h":34.4,"l":33.96,"c":34.32,"v":655800},{"d":"2012-05-25","o":34.29,"h":34.83,"l":34.23,"c":34.34,"v":878500},{"d":"2012-05-29","o":34.62,"h":35.17,"l":34.46,"c":34.96,"v":723100},{"d":"2012-05-30","o":34.5,"h":34.59,"l":34.09,"c":34.43,"v":500600},{"d":"2012-05-31","o":34.34,"h":34.42,"l":33.7,"c":33.91,"v":859000},{"d":"2012-06-01","o":33.11,"h":33.53,"l":33.11,"c":33.25,"v":1064100},{"d":"2012-06-04","o":33.46,"h":33.68,"l":32.44,"c":32.8,"v":805800},{"d":"2012-06-05","o":32.59,"h":33.39,"l":32.5,"c":33.32,"v":928800},{"d":"2012-06-06","o":33.65,"h":34.41,"l":33.58,"c":34,"v":1027600},{"d":"2012-06-07","o":34.5,"h":34.66,"l":33.77,"c":33.82,"v":510400},{"d":"2012-06-08","o":33.78,"h":34.44,"l":33.53,"c":34.36,"v":380700},{"d":"2012-06-11","o":34.74,"h":34.89,"l":33.7,"c":33.75,"v":552800},{"d":"2012-06-12","o":33.94,"h":34.51,"l":33.81,"c":34.47,"v":777500},{"d":"2012-06-13","o":34.35,"h":34.36,"l":33.59,"c":33.69,"v":412400},{"d":"2012-06-14","o":33.64,"h":33.73,"l":33.14,"c":33.42,"v":623700},{"d":"2012-06-15","o":33.5,"h":33.86,"l":33.39,"c":33.64,"v":893100},{"d":"2012-06-18","o":33.48,"h":33.76,"l":33.19,"c":33.71,"v":1096300},{"d":"2012-06-19","o":33.8,"h":34.78,"l":33.69,"c":34.53,"v":631500},{"d":"2012-06-20","o":34.56,"h":35.16,"l":34.38,"c":35.04,"v":695200},{"d":"2012-06-21","o":35.05,"h":35.12,"l":32.95,"c":33.07,"v":552500},{"d":"2012-06-22","o":33.3,"h":33.87,"l":33.07,"c":33.56,"v":928200},{"d":"2012-06-25","o":33.06,"h":33.07,"l":31.87,"c":32.1,"v":696200},{"d":"2012-06-26","o":32.1,"h":32.29,"l":31.46,"c":32.02,"v":808300},{"d":"2012-06-27","o":31.9,"h":32.37,"l":31.9,"c":32.1,"v":784300},{"d":"2012-06-28","o":31.85,"h":32.22,"l":31.67,"c":32.11,"v":1084600},{"d":"2012-06-29","o":32.65,"h":33.12,"l":32.6,"c":32.81,"v":1376300},{"d":"2012-07-02","o":32.91,"h":33.53,"l":32.8,"c":33.39,"v":909100},{"d":"2012-07-03","o":33.3,"h":34.4,"l":33.21,"c":34.4,"v":475100},{"d":"2012-07-05","o":34.39,"h":34.87,"l":33.99,"c":34.67,"v":616000},{"d":"2012-07-06","o":34.27,"h":34.36,"l":33.25,"c":33.42,"v":557200},{"d":"2012-07-09","o":33.21,"h":33.46,"l":32.84,"c":33.27,"v":337700},{"d":"2012-07-10","o":33.5,"h":33.69,"l":32.44,"c":32.76,"v":408000},{"d":"2012-07-11","o":32.73,"h":32.93,"l":32.05,"c":32.27,"v":555100},{"d":"2012-07-12","o":32,"h":32.08,"l":31.41,"c":31.64,"v":467900},{"d":"2012-07-13","o":31.68,"h":31.93,"l":31.5,"c":31.75,"v":595500},{"d":"2012-07-16","o":31.72,"h":31.84,"l":31.29,"c":31.67,"v":417900},{"d":"2012-07-17","o":31.76,"h":31.87,"l":30.84,"c":31.02,"v":1156600},{"d":"2012-07-18","o":31.03,"h":32.31,"l":30.98,"c":32.16,"v":1541900},{"d":"2012-07-19","o":32.31,"h":33.21,"l":32.3,"c":32.83,"v":1206200},{"d":"2012-07-20","o":32.52,"h":32.67,"l":32.08,"c":32.26,"v":394700},{"d":"2012-07-23","o":31.54,"h":31.92,"l":30.95,"c":31.81,"v":375600},{"d":"2012-07-24","o":31.78,"h":31.9,"l":31.2,"c":31.61,"v":1183900},{"d":"2012-07-25","o":31.67,"h":32.97,"l":31.52,"c":32.73,"v":899600},{"d":"2012-07-26","o":33.28,"h":33.83,"l":32.89,"c":33.63,"v":687700},{"d":"2012-07-27","o":33.96,"h":34.93,"l":33.81,"c":34.87,"v":621700},{"d":"2012-07-30","o":34.04,"h":35.44,"l":33.9,"c":34.44,"v":1503800},{"d":"2012-07-31","o":34.3,"h":34.8,"l":33.69,"c":33.75,"v":889100},{"d":"2012-08-01","o":33.97,"h":34.09,"l":33.13,"c":33.37,"v":642200},{"d":"2012-08-02","o":33.05,"h":33.59,"l":32.35,"c":32.84,"v":769700},{"d":"2012-08-03","o":33.65,"h":35.21,"l":33.44,"c":35.11,"v":1111800},{"d":"2012-08-06","o":35.07,"h":36.06,"l":35.07,"c":35.84,"v":993700},{"d":"2012-08-07","o":36.06,"h":36.91,"l":35.88,"c":36.52,"v":867000},{"d":"2012-08-08","o":36.15,"h":36.17,"l":35.51,"c":35.87,"v":1120700},{"d":"2012-08-09","o":35.77,"h":36.62,"l":35.64,"c":36.5,"v":564900},{"d":"2012-08-10","o":36.38,"h":36.71,"l":36.11,"c":36.68,"v":432700},{"d":"2012-08-13","o":36.7,"h":36.8,"l":36.17,"c":36.68,"v":533500},{"d":"2012-08-14","o":37.06,"h":37.28,"l":36.76,"c":36.95,"v":656900},{"d":"2012-08-15","o":36.89,"h":37.39,"l":36.82,"c":37.11,"v":467400},{"d":"2012-08-16","o":37.11,"h":37.42,"l":37,"c":37.26,"v":585900},{"d":"2012-08-17","o":37.24,"h":37.69,"l":37.08,"c":37.67,"v":411600},{"d":"2012-08-20","o":37.6,"h":37.75,"l":37.33,"c":37.65,"v":521000},{"d":"2012-08-21","o":37.85,"h":38.25,"l":37.59,"c":37.8,"v":683800},{"d":"2012-08-22","o":37.76,"h":37.78,"l":36.76,"c":36.82,"v":768100},{"d":"2012-08-23","o":36.71,"h":36.94,"l":36.24,"c":36.47,"v":624900},{"d":"2012-08-24","o":36.46,"h":36.91,"l":36.3,"c":36.72,"v":451300},{"d":"2012-08-27","o":36.85,"h":36.92,"l":36.38,"c":36.41,"v":376100},{"d":"2012-08-28","o":36.42,"h":36.85,"l":36.32,"c":36.58,"v":400600},{"d":"2012-08-29","o":36.64,"h":36.96,"l":36.23,"c":36.77,"v":347600},{"d":"2012-08-30","o":36.46,"h":36.61,"l":36,"c":36.19,"v":289800},{"d":"2012-08-31","o":36.58,"h":36.65,"l":36.08,"c":36.25,"v":495200},{"d":"2012-09-04","o":36.32,"h":36.59,"l":35.73,"c":36.31,"v":624400},{"d":"2012-09-05","o":36.36,"h":36.55,"l":36,"c":36.34,"v":555400},{"d":"2012-09-06","o":36.58,"h":37.9,"l":36.58,"c":37.31,"v":609900},{"d":"2012-09-07","o":37.33,"h":37.54,"l":37.15,"c":37.32,"v":381300},{"d":"2012-09-10","o":37.28,"h":37.58,"l":36.63,"c":36.7,"v":478200},{"d":"2012-09-11","o":36.75,"h":37.22,"l":36.39,"c":37.09,"v":389300},{"d":"2012-09-12","o":37.22,"h":37.39,"l":36.59,"c":36.82,"v":320500},{"d":"2012-09-13","o":36.78,"h":37.21,"l":36.02,"c":36.93,"v":472100},{"d":"2012-09-14","o":37.02,"h":37.89,"l":37.02,"c":37.66,"v":761300},{"d":"2012-09-17","o":37.6,"h":37.62,"l":36.96,"c":37.03,"v":429000},{"d":"2012-09-18","o":36.38,"h":36.66,"l":35.36,"c":35.42,"v":924800},{"d":"2012-09-19","o":35.6,"h":35.6,"l":34.64,"c":34.77,"v":859600},{"d":"2012-09-20","o":34.46,"h":34.64,"l":34.22,"c":34.52,"v":540200},{"d":"2012-09-21","o":35.05,"h":35.26,"l":34.49,"c":34.55,"v":1484800},{"d":"2012-09-24","o":34.37,"h":34.52,"l":33.89,"c":33.98,"v":786900},{"d":"2012-09-25","o":34.19,"h":34.25,"l":32.93,"c":32.94,"v":1359000},{"d":"2012-09-26","o":32.98,"h":33.09,"l":32.41,"c":32.93,"v":1073500},{"d":"2012-09-27","o":33.11,"h":34.08,"l":32.99,"c":33.95,"v":754800},{"d":"2012-09-28","o":33.72,"h":34.04,"l":33.42,"c":33.71,"v":1072000},{"d":"2012-10-01","o":33.92,"h":34.23,"l":33.63,"c":34.1,"v":1482800},{"d":"2012-10-02","o":34.28,"h":34.79,"l":34.16,"c":34.71,"v":1639600},{"d":"2012-10-03","o":34.72,"h":35.02,"l":34.13,"c":34.17,"v":722500},{"d":"2012-10-04","o":34.36,"h":34.77,"l":34.07,"c":34.69,"v":526700},{"d":"2012-10-05","o":34.82,"h":35.09,"l":34.67,"c":34.9,"v":704300},{"d":"2012-10-08","o":34.65,"h":34.92,"l":34.36,"c":34.7,"v":440400},{"d":"2012-10-09","o":34.54,"h":34.54,"l":33.56,"c":33.68,"v":699900},{"d":"2012-10-10","o":31.69,"h":32.74,"l":31.31,"c":32.72,"v":1769000},{"d":"2012-10-11","o":33.13,"h":33.29,"l":32.52,"c":32.62,"v":663200},{"d":"2012-10-12","o":32.54,"h":32.72,"l":32.26,"c":32.58,"v":1015800},{"d":"2012-10-15","o":32.58,"h":32.97,"l":32.35,"c":32.91,"v":552600},{"d":"2012-10-16","o":33.14,"h":34.18,"l":33.01,"c":34.14,"v":861900},{"d":"2012-10-17","o":34.13,"h":34.83,"l":33.9,"c":34.67,"v":802500},{"d":"2012-10-18","o":34.71,"h":34.71,"l":34.29,"c":34.58,"v":664800},{"d":"2012-10-19","o":34.43,"h":34.66,"l":33.75,"c":34.01,"v":544100},{"d":"2012-10-22","o":34,"h":34.36,"l":33.79,"c":34.18,"v":537700},{"d":"2012-10-23","o":33.75,"h":34.37,"l":33.53,"c":34.01,"v":610900},{"d":"2012-10-24","o":34.15,"h":34.25,"l":33.66,"c":33.8,"v":517800},{"d":"2012-10-25","o":34.1,"h":34.73,"l":34.1,"c":34.6,"v":578300},{"d":"2012-10-26","o":34.57,"h":35.03,"l":34.34,"c":34.55,"v":510600},{"d":"2012-10-31","o":34.64,"h":35.57,"l":34.1,"c":35.23,"v":1104400},{"d":"2012-11-01","o":35.18,"h":36.95,"l":35.06,"c":36.93,"v":938200},{"d":"2012-11-02","o":37.18,"h":37.18,"l":36.05,"c":36.08,"v":642100},{"d":"2012-11-05","o":36.18,"h":37.28,"l":35.9,"c":37.16,"v":785300},{"d":"2012-11-06","o":37.25,"h":38.12,"l":37.02,"c":37.92,"v":949600},{"d":"2012-11-07","o":37.43,"h":37.56,"l":36.58,"c":36.81,"v":1050600},{"d":"2012-11-08","o":36.83,"h":37.14,"l":36.58,"c":36.58,"v":778600},{"d":"2012-11-09","o":36.51,"h":37.26,"l":36.37,"c":36.88,"v":706800},{"d":"2012-11-12","o":36.96,"h":37,"l":36.53,"c":36.81,"v":235700},{"d":"2012-11-13","o":36.51,"h":37.32,"l":36.51,"c":36.81,"v":426900},{"d":"2012-11-14","o":37,"h":37.01,"l":35.85,"c":35.91,"v":524700},{"d":"2012-11-15","o":35.98,"h":36.38,"l":35.6,"c":35.83,"v":795100},{"d":"2012-11-16","o":35.83,"h":35.98,"l":35.26,"c":35.9,"v":774600},{"d":"2012-11-19","o":36.4,"h":36.74,"l":36.17,"c":36.45,"v":507600},{"d":"2012-11-20","o":36.39,"h":36.51,"l":36,"c":36.39,"v":375100},{"d":"2012-11-21","o":36.45,"h":36.58,"l":36.24,"c":36.37,"v":246800},{"d":"2012-11-23","o":36.64,"h":37.42,"l":36.46,"c":37.36,"v":225600},{"d":"2012-11-26","o":37.14,"h":37.26,"l":36.53,"c":37.1,"v":533400},{"d":"2012-11-27","o":37.01,"h":37.37,"l":36.89,"c":37.1,"v":407800},{"d":"2012-11-28","o":36.7,"h":37.48,"l":36.45,"c":37.47,"v":400600},{"d":"2012-11-29","o":37.69,"h":37.8,"l":37.14,"c":37.57,"v":333400},{"d":"2012-11-30","o":37.37,"h":37.65,"l":37.07,"c":37.26,"v":896400},{"d":"2012-12-03","o":37.58,"h":37.81,"l":36.95,"c":37.13,"v":509700},{"d":"2012-12-04","o":37.1,"h":37.54,"l":36.97,"c":37.43,"v":372200},{"d":"2012-12-05","o":37.62,"h":38.05,"l":37.16,"c":37.98,"v":629100},{"d":"2012-12-06","o":37.91,"h":38.62,"l":37.91,"c":38.44,"v":607600},{"d":"2012-12-07","o":38.52,"h":39.1,"l":38.37,"c":38.99,"v":799700},{"d":"2012-12-10","o":38.86,"h":39.06,"l":38.45,"c":38.93,"v":624300},{"d":"2012-12-11","o":38.48,"h":38.64,"l":38.14,"c":38.49,"v":1272200},{"d":"2012-12-12","o":38.65,"h":38.65,"l":38.3,"c":38.43,"v":1286400},{"d":"2012-12-13","o":38.51,"h":38.51,"l":37.79,"c":37.93,"v":881000},{"d":"2012-12-14","o":37.89,"h":37.99,"l":37.6,"c":37.63,"v":486500},{"d":"2012-12-17","o":37.71,"h":38.17,"l":37.58,"c":37.97,"v":824000},{"d":"2012-12-18","o":38.1,"h":38.73,"l":38.01,"c":38.7,"v":1406200},{"d":"2012-12-19","o":38.84,"h":39,"l":38.64,"c":38.71,"v":494200},{"d":"2012-12-20","o":38.75,"h":39.18,"l":38.28,"c":38.97,"v":1796400},{"d":"2012-12-21","o":38.14,"h":38.28,"l":37.86,"c":38.14,"v":1438300},{"d":"2012-12-24","o":38.22,"h":38.47,"l":37.97,"c":38.22,"v":198300},{"d":"2012-12-26","o":38.38,"h":38.46,"l":37.82,"c":37.89,"v":475400},{"d":"2012-12-27","o":37.98,"h":38.16,"l":37.26,"c":37.93,"v":440000},{"d":"2012-12-28","o":37.63,"h":37.93,"l":37.41,"c":37.52,"v":367200},{"d":"2012-12-31","o":37.48,"h":38.21,"l":37.3,"c":38.08,"v":513900},{"d":"2013-01-02","o":39.12,"h":39.77,"l":39.12,"c":39.72,"v":884600},{"d":"2013-01-03","o":39.81,"h":40.03,"l":39.31,"c":39.5,"v":869600},{"d":"2013-01-04","o":39.52,"h":39.52,"l":39.05,"c":39.18,"v":583000},{"d":"2013-01-07","o":38.89,"h":39.14,"l":38.3,"c":38.53,"v":962800},{"d":"2013-01-08","o":38.5,"h":38.53,"l":37.97,"c":38.35,"v":617200},{"d":"2013-01-09","o":38.42,"h":38.63,"l":37.75,"c":37.98,"v":985800},{"d":"2013-01-10","o":38.4,"h":38.68,"l":38.28,"c":38.57,"v":655700},{"d":"2013-01-11","o":36.7,"h":38.89,"l":36.7,"c":38.76,"v":710100},{"d":"2013-01-14","o":38.6,"h":38.99,"l":38.6,"c":38.72,"v":414800},{"d":"2013-01-15","o":38.32,"h":39,"l":38.12,"c":38.93,"v":712800},{"d":"2013-01-16","o":38.5,"h":38.5,"l":37.38,"c":37.4,"v":1857200},{"d":"2013-01-17","o":37.62,"h":38.21,"l":37.54,"c":37.99,"v":1514900},{"d":"2013-01-18","o":37.89,"h":38.12,"l":37.65,"c":37.92,"v":548000},{"d":"2013-01-22","o":37.9,"h":38.21,"l":37.7,"c":38.14,"v":671000},{"d":"2013-01-23","o":38,"h":38.11,"l":37.84,"c":38.01,"v":877700},{"d":"2013-01-24","o":38.56,"h":39.74,"l":38.56,"c":39.22,"v":1598400},{"d":"2013-01-25","o":39.3,"h":39.77,"l":38.54,"c":39.47,"v":845300},{"d":"2013-01-28","o":39.46,"h":39.65,"l":39.23,"c":39.35,"v":562500},{"d":"2013-01-29","o":39.31,"h":39.47,"l":38.82,"c":39.35,"v":501100},{"d":"2013-01-30","o":39.32,"h":39.56,"l":39.2,"c":39.26,"v":517300},{"d":"2013-01-31","o":39.11,"h":39.31,"l":38.29,"c":38.42,"v":1249500},{"d":"2013-02-01","o":38.69,"h":39.57,"l":38.52,"c":39.52,"v":622900},{"d":"2013-02-04","o":39.23,"h":39.58,"l":39.09,"c":39.3,"v":812500},{"d":"2013-02-05","o":39.48,"h":40.18,"l":39.47,"c":40.12,"v":703500},{"d":"2013-02-06","o":39.85,"h":40.32,"l":39.85,"c":40.29,"v":560100},{"d":"2013-02-07","o":39.48,"h":40.24,"l":36.99,"c":39.84,"v":955400},{"d":"2013-02-08","o":40,"h":40.67,"l":39.92,"c":40.46,"v":1334200},{"d":"2013-02-11","o":40.51,"h":40.76,"l":40.35,"c":40.37,"v":866700},{"d":"2013-02-12","o":40.31,"h":40.66,"l":40.3,"c":40.42,"v":851300},{"d":"2013-02-13","o":40.56,"h":40.57,"l":40.06,"c":40.56,"v":798100},{"d":"2013-02-14","o":40.5,"h":41.08,"l":40.28,"c":41.03,"v":862600},{"d":"2013-02-15","o":41.01,"h":41.41,"l":40.74,"c":40.82,"v":1086100},{"d":"2013-02-19","o":40.94,"h":41.64,"l":40.7,"c":41.56,"v":1197500},{"d":"2013-02-20","o":41.65,"h":42.27,"l":41.06,"c":41.1,"v":1159600},{"d":"2013-02-21","o":40.97,"h":41.15,"l":40.49,"c":40.75,"v":799200},{"d":"2013-02-22","o":40.87,"h":41.17,"l":40.74,"c":40.96,"v":844200},{"d":"2013-02-25","o":41.02,"h":41.06,"l":39.53,"c":39.53,"v":597400},{"d":"2013-02-26","o":39.22,"h":39.72,"l":38.6,"c":39.19,"v":1072000},{"d":"2013-02-27","o":38.95,"h":40.22,"l":38.64,"c":39.96,"v":886600},{"d":"2013-02-28","o":39.92,"h":40.89,"l":39.59,"c":40.15,"v":973300},{"d":"2013-03-01","o":39.84,"h":39.85,"l":38.91,"c":39.25,"v":757000},{"d":"2013-03-04","o":39.07,"h":39.33,"l":38.62,"c":39.01,"v":457000},{"d":"2013-03-05","o":39.17,"h":40,"l":39.16,"c":39.88,"v":953300},{"d":"2013-03-06","o":40,"h":40.75,"l":39.84,"c":40.57,"v":823000},{"d":"2013-03-07","o":40.69,"h":41.36,"l":40.64,"c":41.16,"v":735200},{"d":"2013-03-08","o":41.39,"h":41.87,"l":41.22,"c":41.75,"v":800200},{"d":"2013-03-11","o":41.47,"h":41.75,"l":41.33,"c":41.7,"v":578900},{"d":"2013-03-12","o":41.62,"h":41.85,"l":41.32,"c":41.8,"v":468400},{"d":"2013-03-13","o":41.75,"h":41.81,"l":41.47,"c":41.57,"v":303400},{"d":"2013-03-14","o":41.63,"h":41.95,"l":41.52,"c":41.94,"v":356600},{"d":"2013-03-15","o":41.9,"h":41.9,"l":41.15,"c":41.45,"v":516100},{"d":"2013-03-18","o":40.8,"h":41.31,"l":40.56,"c":40.91,"v":487400},{"d":"2013-03-19","o":41.04,"h":41.32,"l":40.49,"c":40.86,"v":325000},{"d":"2013-03-20","o":41.03,"h":41.52,"l":40.92,"c":41.45,"v":380200},{"d":"2013-03-21","o":41.03,"h":41.34,"l":40.68,"c":41.06,"v":374800},{"d":"2013-03-22","o":41.15,"h":41.29,"l":40.43,"c":40.53,"v":481200},{"d":"2013-03-25","o":40.68,"h":40.76,"l":39.6,"c":39.81,"v":610300},{"d":"2013-03-26","o":40.11,"h":40.21,"l":39.35,"c":39.97,"v":532000},{"d":"2013-03-27","o":39.61,"h":40.21,"l":39.21,"c":40.16,"v":404700},{"d":"2013-03-28","o":40.05,"h":40.76,"l":39.68,"c":40.62,"v":710500},{"d":"2013-04-01","o":40.68,"h":40.73,"l":39.59,"c":39.73,"v":428300},{"d":"2013-04-02","o":39.95,"h":40.08,"l":39.15,"c":39.35,"v":430000},{"d":"2013-04-03","o":39.49,"h":39.72,"l":38.68,"c":38.79,"v":462100},{"d":"2013-04-04","o":39.29,"h":39.29,"l":38.75,"c":39.23,"v":440300},{"d":"2013-04-05","o":38.56,"h":38.71,"l":38.24,"c":38.65,"v":445600},{"d":"2013-04-08","o":38.73,"h":39.15,"l":38.32,"c":39.15,"v":274800},{"d":"2013-04-09","o":39.24,"h":39.33,"l":38.93,"c":39.06,"v":259400},{"d":"2013-04-10","o":39.25,"h":40.22,"l":39.2,"c":40.22,"v":404100},{"d":"2013-04-11","o":40.23,"h":40.48,"l":39.99,"c":40.41,"v":469900},{"d":"2013-04-12","o":40.16,"h":40.3,"l":39.61,"c":40.12,"v":438300},{"d":"2013-04-15","o":39.81,"h":39.89,"l":38.74,"c":38.8,"v":657000},{"d":"2013-04-16","o":39.25,"h":39.35,"l":38.52,"c":38.88,"v":552100},{"d":"2013-04-17","o":38.54,"h":38.54,"l":37.38,"c":37.69,"v":749300},{"d":"2013-04-18","o":37.91,"h":37.97,"l":36.75,"c":36.77,"v":672100},{"d":"2013-04-19","o":36.88,"h":36.89,"l":36.11,"c":36.81,"v":711700},{"d":"2013-04-22","o":36.81,"h":37.1,"l":36.21,"c":36.86,"v":553500},{"d":"2013-04-23","o":37.06,"h":37.7,"l":37.01,"c":37.65,"v":557500},{"d":"2013-04-24","o":37.64,"h":38.42,"l":37.64,"c":38.24,"v":427400},{"d":"2013-04-25","o":38.31,"h":38.95,"l":37.97,"c":38.51,"v":342000},{"d":"2013-04-26","o":38.48,"h":38.48,"l":37.58,"c":37.64,"v":396000},{"d":"2013-04-29","o":37.71,"h":37.99,"l":37.51,"c":37.95,"v":747700},{"d":"2013-04-30","o":38.08,"h":39.23,"l":37.96,"c":39.23,"v":936300},{"d":"2013-05-01","o":38.86,"h":39.2,"l":36.32,"c":36.47,"v":1213800},{"d":"2013-05-02","o":36.6,"h":37.25,"l":36.6,"c":37.12,"v":638900},{"d":"2013-05-03","o":37.58,"h":37.9,"l":37.43,"c":37.43,"v":608900},{"d":"2013-05-06","o":37.47,"h":37.87,"l":37.31,"c":37.66,"v":719700},{"d":"2013-05-07","o":37.8,"h":38.09,"l":37.64,"c":38.02,"v":912400},{"d":"2013-05-08","o":37.97,"h":38.84,"l":37.94,"c":38.79,"v":1363700},{"d":"2013-05-09","o":38.76,"h":39.09,"l":38.5,"c":38.81,"v":761400},{"d":"2013-05-10","o":38.8,"h":39.01,"l":38.22,"c":38.31,"v":1122000},{"d":"2013-05-13","o":38.14,"h":38.33,"l":37.8,"c":37.93,"v":869700},{"d":"2013-05-14","o":37.96,"h":38.22,"l":37.84,"c":38.12,"v":638800},{"d":"2013-05-15","o":37.98,"h":39.41,"l":37.84,"c":39.39,"v":1291500},{"d":"2013-05-16","o":39.33,"h":39.71,"l":39.09,"c":39.14,"v":998200},{"d":"2013-05-17","o":39.26,"h":39.96,"l":39.26,"c":39.86,"v":612000},{"d":"2013-05-20","o":39.77,"h":39.88,"l":39.24,"c":39.39,"v":1000900},{"d":"2013-05-21","o":39.44,"h":40,"l":39.32,"c":39.78,"v":674300},{"d":"2013-05-22","o":39.81,"h":40.42,"l":39.4,"c":39.6,"v":940500},{"d":"2013-05-23","o":39.14,"h":39.85,"l":39.05,"c":39.72,"v":706400},{"d":"2013-05-24","o":39.33,"h":39.56,"l":38.53,"c":38.69,"v":689400},{"d":"2013-05-28","o":39.26,"h":39.79,"l":39.17,"c":39.38,"v":582300},{"d":"2013-05-29","o":39.09,"h":39.48,"l":39.05,"c":39.29,"v":463200},{"d":"2013-05-30","o":39.46,"h":40.33,"l":39.37,"c":40.07,"v":555700},{"d":"2013-05-31","o":39.85,"h":40.29,"l":39.57,"c":39.76,"v":596800},{"d":"2013-06-03","o":39.87,"h":40.16,"l":39.32,"c":39.53,"v":589400},{"d":"2013-06-04","o":39.57,"h":40.17,"l":39.41,"c":39.79,"v":549400},{"d":"2013-06-05","o":39.67,"h":40.06,"l":39.38,"c":39.77,"v":860000},{"d":"2013-06-06","o":39.79,"h":40.2,"l":39.37,"c":39.9,"v":500800},{"d":"2013-06-07","o":40.17,"h":40.51,"l":39.91,"c":40.23,"v":625900},{"d":"2013-06-10","o":40.36,"h":40.38,"l":39.94,"c":40.3,"v":516200},{"d":"2013-06-11","o":39.56,"h":40.26,"l":39.56,"c":39.82,"v":396500},{"d":"2013-06-12","o":40.27,"h":40.27,"l":39,"c":39.09,"v":616800},{"d":"2013-06-13","o":39.1,"h":39.81,"l":38.96,"c":39.69,"v":571600},{"d":"2013-06-14","o":39.44,"h":40.01,"l":39.44,"c":39.79,"v":472200},{"d":"2013-06-17","o":40.18,"h":40.57,"l":39.88,"c":40.06,"v":446000},{"d":"2013-06-18","o":40.09,"h":40.63,"l":40.09,"c":40.49,"v":408900},{"d":"2013-06-19","o":40.42,"h":40.43,"l":39.49,"c":39.75,"v":666100},{"d":"2013-06-20","o":39.26,"h":39.93,"l":39.17,"c":39.26,"v":771300},{"d":"2013-06-21","o":39.44,"h":39.67,"l":38.5,"c":38.81,"v":1156900},{"d":"2013-06-24","o":38.41,"h":38.52,"l":37.67,"c":37.68,"v":695500},{"d":"2013-06-25","o":38.17,"h":38.37,"l":37.6,"c":38.19,"v":786300},{"d":"2013-06-26","o":38.67,"h":38.81,"l":38.13,"c":38.38,"v":545700},{"d":"2013-06-27","o":38.67,"h":39.56,"l":38.52,"c":39.45,"v":422700},{"d":"2013-06-28","o":39.4,"h":39.89,"l":39.23,"c":39.85,"v":831000},{"d":"2013-07-01","o":39.94,"h":40.56,"l":39.94,"c":40.3,"v":367000},{"d":"2013-07-02","o":40.34,"h":40.62,"l":39.59,"c":39.89,"v":586600},{"d":"2013-07-03","o":39.69,"h":40.13,"l":39.58,"c":39.98,"v":223000},{"d":"2013-07-05","o":40.37,"h":41.16,"l":40.35,"c":41.08,"v":319300},{"d":"2013-07-08","o":41.3,"h":41.3,"l":40.53,"c":40.69,"v":490500},{"d":"2013-07-09","o":40.96,"h":41.43,"l":40.8,"c":41.07,"v":480500},{"d":"2013-07-10","o":41.13,"h":41.54,"l":40.94,"c":41.51,"v":286700},{"d":"2013-07-11","o":41.95,"h":42.25,"l":41.76,"c":41.99,"v":501500},{"d":"2013-07-12","o":42,"h":42.38,"l":41.56,"c":42.03,"v":525900},{"d":"2013-07-15","o":42.08,"h":42.68,"l":42.04,"c":42.56,"v":414100},{"d":"2013-07-16","o":42.14,"h":42.68,"l":42.14,"c":42.4,"v":477000},{"d":"2013-07-17","o":42.48,"h":42.93,"l":42.25,"c":42.67,"v":386900},{"d":"2013-07-18","o":42.64,"h":43.02,"l":42.36,"c":42.81,"v":307300},{"d":"2013-07-19","o":42.53,"h":42.98,"l":42.22,"c":42.97,"v":401700},{"d":"2013-07-22","o":42.93,"h":43.14,"l":42.65,"c":42.96,"v":368300},{"d":"2013-07-23","o":43.05,"h":43.39,"l":42.95,"c":43.25,"v":504100},{"d":"2013-07-24","o":44,"h":46.39,"l":43.61,"c":44.93,"v":1947200},{"d":"2013-07-25","o":45,"h":45.78,"l":44.92,"c":45.71,"v":928300},{"d":"2013-07-26","o":45.41,"h":45.9,"l":45.16,"c":45.45,"v":710000},{"d":"2013-07-29","o":44.83,"h":45.57,"l":44.65,"c":45.25,"v":1013600},{"d":"2013-07-30","o":45.45,"h":45.96,"l":45.33,"c":45.76,"v":837400},{"d":"2013-07-31","o":45.78,"h":46.16,"l":45.56,"c":45.65,"v":849500},{"d":"2013-08-01","o":46.27,"h":47.92,"l":45.98,"c":47.61,"v":1339900},{"d":"2013-08-02","o":47.38,"h":47.5,"l":46.8,"c":47.08,"v":509900},{"d":"2013-08-05","o":46.87,"h":47.25,"l":46.6,"c":47.25,"v":709200},{"d":"2013-08-06","o":46.88,"h":47.23,"l":46.48,"c":46.92,"v":446400},{"d":"2013-08-07","o":46.82,"h":47.1,"l":46.52,"c":46.65,"v":417400},{"d":"2013-08-08","o":46.9,"h":47.21,"l":46.7,"c":46.96,"v":568500},{"d":"2013-08-09","o":46.89,"h":47.24,"l":46.73,"c":46.99,"v":548800},{"d":"2013-08-12","o":46.74,"h":47.45,"l":46.52,"c":47.43,"v":528100},{"d":"2013-08-13","o":47.43,"h":48.02,"l":47.23,"c":48.02,"v":473800},{"d":"2013-08-14","o":47.99,"h":48.11,"l":47.42,"c":47.47,"v":284400},{"d":"2013-08-15","o":46.82,"h":46.82,"l":46,"c":46.21,"v":419300},{"d":"2013-08-16","o":46.04,"h":46.92,"l":45.98,"c":46.73,"v":432000},{"d":"2013-08-19","o":46.69,"h":47.2,"l":46.59,"c":46.63,"v":477000},{"d":"2013-08-20","o":46.56,"h":47.1,"l":46.49,"c":46.93,"v":421100},{"d":"2013-08-21","o":46.74,"h":46.9,"l":46.01,"c":46.04,"v":291500},{"d":"2013-08-22","o":46.26,"h":47,"l":46.06,"c":46.83,"v":232200},{"d":"2013-08-23","o":46.88,"h":47.02,"l":46.27,"c":46.95,"v":278300},{"d":"2013-08-26","o":46.97,"h":47.35,"l":46.85,"c":47.07,"v":349900},{"d":"2013-08-27","o":46.45,"h":46.78,"l":45.64,"c":45.68,"v":613600},{"d":"2013-08-28","o":45.89,"h":46.55,"l":45.34,"c":46.38,"v":343300},{"d":"2013-08-29","o":46.23,"h":47.28,"l":46.06,"c":46.94,"v":384700},{"d":"2013-08-30","o":46.86,"h":46.86,"l":46.27,"c":46.42,"v":647300},{"d":"2013-09-03","o":47.01,"h":47.67,"l":45.56,"c":46.12,"v":1294700},{"d":"2013-09-04","o":46.17,"h":47.26,"l":46.01,"c":47.15,"v":446000},{"d":"2013-09-05","o":47.08,"h":47.58,"l":46.96,"c":47.09,"v":352100},{"d":"2013-09-06","o":47.18,"h":47.24,"l":46.27,"c":46.86,"v":332700},{"d":"2013-09-09","o":47.26,"h":48.28,"l":47.14,"c":48.07,"v":426800},{"d":"2013-09-10","o":48.3,"h":49,"l":48.19,"c":48.66,"v":580800},{"d":"2013-09-11","o":48.46,"h":48.65,"l":48.12,"c":48.43,"v":433500},{"d":"2013-09-12","o":48.43,"h":48.69,"l":48.1,"c":48.24,"v":342000},{"d":"2013-09-13","o":48.4,"h":48.5,"l":47.91,"c":48.25,"v":234500},{"d":"2013-09-16","o":48.78,"h":48.84,"l":48.14,"c":48.22,"v":416000},{"d":"2013-09-17","o":48.25,"h":48.66,"l":48.1,"c":48.63,"v":415200},{"d":"2013-09-18","o":48.68,"h":48.79,"l":48,"c":48.39,"v":687900},{"d":"2013-09-19","o":48.48,"h":48.8,"l":48.42,"c":48.63,"v":562300},{"d":"2013-09-20","o":48.56,"h":48.6,"l":48.02,"c":48.15,"v":1053400},{"d":"2013-09-23","o":48.01,"h":48.22,"l":47.79,"c":47.81,"v":457300},{"d":"2013-09-24","o":47.91,"h":48.65,"l":47.66,"c":48.38,"v":389800},{"d":"2013-09-25","o":48.38,"h":49.09,"l":48.03,"c":48.61,"v":310400},{"d":"2013-09-26","o":48.03,"h":48.69,"l":47.27,"c":48.42,"v":476100},{"d":"2013-09-27","o":48.04,"h":48.32,"l":47.83,"c":48.15,"v":256200},{"d":"2013-09-30","o":47.47,"h":48.64,"l":47.32,"c":48.53,"v":577500},{"d":"2013-10-01","o":48.66,"h":49.89,"l":48.66,"c":49.35,"v":730500},{"d":"2013-10-02","o":48.88,"h":49.09,"l":48.59,"c":48.86,"v":402400},{"d":"2013-10-03","o":48.65,"h":48.68,"l":47.68,"c":48.17,"v":470900},{"d":"2013-10-04","o":48.28,"h":49,"l":48.07,"c":48.73,"v":242000},{"d":"2013-10-07","o":48.3,"h":48.7,"l":47.88,"c":48.2,"v":324800},{"d":"2013-10-08","o":48.39,"h":49.53,"l":48.03,"c":48.06,"v":851700},{"d":"2013-10-09","o":48.55,"h":48.92,"l":47.51,"c":47.88,"v":668900},{"d":"2013-10-10","o":48.69,"h":49.4,"l":48.63,"c":49.23,"v":419600},{"d":"2013-10-11","o":49.15,"h":49.93,"l":48.84,"c":49.62,"v":511700},{"d":"2013-10-14","o":48.57,"h":49.32,"l":48.55,"c":49.16,"v":552200},{"d":"2013-10-15","o":48.94,"h":49,"l":48.07,"c":48.25,"v":392500},{"d":"2013-10-16","o":48.4,"h":48.83,"l":48.2,"c":48.65,"v":463400},{"d":"2013-10-17","o":48.33,"h":49.53,"l":48.29,"c":49.47,"v":536300},{"d":"2013-10-18","o":49.67,"h":49.87,"l":49.27,"c":49.84,"v":460400},{"d":"2013-10-21","o":49.94,"h":50.23,"l":49.68,"c":50.03,"v":258100},{"d":"2013-10-22","o":50.21,"h":50.92,"l":49.93,"c":50.81,"v":707300},{"d":"2013-10-23","o":50.34,"h":50.35,"l":48.27,"c":48.79,"v":1253300},{"d":"2013-10-24","o":48.83,"h":48.91,"l":47.41,"c":47.55,"v":819400},{"d":"2013-10-25","o":47.57,"h":47.64,"l":47.08,"c":47.43,"v":673300},{"d":"2013-10-28","o":47.72,"h":48.24,"l":47.07,"c":48.14,"v":877400},{"d":"2013-10-29","o":48.35,"h":48.8,"l":48.05,"c":48.52,"v":522000},{"d":"2013-10-30","o":48.6,"h":49.02,"l":46.78,"c":47.09,"v":918400},{"d":"2013-10-31","o":47.21,"h":48.51,"l":47.2,"c":48.02,"v":885000},{"d":"2013-11-01","o":48.13,"h":48.68,"l":48.05,"c":48.59,"v":748000},{"d":"2013-11-04","o":48.72,"h":49.12,"l":48.56,"c":48.66,"v":551000},{"d":"2013-11-05","o":48.48,"h":48.93,"l":47.96,"c":48.57,"v":756000},{"d":"2013-11-06","o":48.83,"h":49.7,"l":48.56,"c":49.68,"v":715800},{"d":"2013-11-07","o":49.79,"h":50.6,"l":49.75,"c":50.1,"v":1717100},{"d":"2013-11-08","o":50.13,"h":51.45,"l":49.95,"c":51.2,"v":804000},{"d":"2013-11-11","o":51.2,"h":52.29,"l":50.85,"c":52.17,"v":745700},{"d":"2013-11-12","o":52,"h":53.34,"l":51.81,"c":53.26,"v":2104200},{"d":"2013-11-13","o":52.88,"h":53.96,"l":52.74,"c":53.67,"v":1591300},{"d":"2013-11-14","o":53.53,"h":54.5,"l":53.35,"c":54.14,"v":1456000},{"d":"2013-11-15","o":54.3,"h":54.44,"l":54.04,"c":54.15,"v":1693100},{"d":"2013-11-18","o":54.43,"h":54.51,"l":53.5,"c":53.56,"v":780100},{"d":"2013-11-19","o":53.64,"h":53.85,"l":52.1,"c":52.27,"v":973600},{"d":"2013-11-20","o":52.37,"h":52.53,"l":51.87,"c":52.08,"v":449500},{"d":"2013-11-21","o":52.31,"h":52.7,"l":52.16,"c":52.35,"v":574700},{"d":"2013-11-22","o":52.31,"h":52.31,"l":51.88,"c":52.24,"v":341300},{"d":"2013-11-25","o":52.28,"h":52.4,"l":51.89,"c":52.1,"v":416600},{"d":"2013-11-26","o":52.15,"h":52.17,"l":51.83,"c":51.88,"v":641200},{"d":"2013-11-27","o":52.03,"h":52.03,"l":51.23,"c":51.32,"v":625300},{"d":"2013-11-29","o":51.36,"h":51.68,"l":51.08,"c":51.34,"v":311600},{"d":"2013-12-02","o":51.34,"h":52.32,"l":50.82,"c":51.42,"v":514300},{"d":"2013-12-03","o":51.22,"h":51.62,"l":50.81,"c":51.11,"v":567700},{"d":"2013-12-04","o":50.94,"h":51.51,"l":50.83,"c":51.26,"v":507200},{"d":"2013-12-05","o":51.16,"h":51.35,"l":50.73,"c":51.23,"v":504500},{"d":"2013-12-06","o":51.85,"h":52.49,"l":51.75,"c":52.35,"v":428500},{"d":"2013-12-09","o":52.37,"h":53.55,"l":52.36,"c":52.6,"v":1077300},{"d":"2013-12-10","o":52.47,"h":53.4,"l":52.33,"c":52.65,"v":606400},{"d":"2013-12-11","o":52.71,"h":52.88,"l":51.53,"c":51.7,"v":440300},{"d":"2013-12-12","o":51.68,"h":51.8,"l":50.84,"c":51.2,"v":402700},{"d":"2013-12-13","o":51.36,"h":51.38,"l":50.81,"c":51.11,"v":503900},{"d":"2013-12-16","o":49.62,"h":52.15,"l":49.61,"c":51.58,"v":498500},{"d":"2013-12-17","o":51.76,"h":52.46,"l":51.59,"c":52.38,"v":472000},{"d":"2013-12-18","o":52.58,"h":52.79,"l":51.65,"c":52.29,"v":497600},{"d":"2013-12-19","o":52.06,"h":52.15,"l":51.66,"c":51.83,"v":451500},{"d":"2013-12-20","o":52.02,"h":53.06,"l":51.94,"c":52.95,"v":578700},{"d":"2013-12-23","o":53.12,"h":53.19,"l":52.61,"c":52.99,"v":242600},{"d":"2013-12-24","o":52.93,"h":53.49,"l":52.89,"c":53.44,"v":99600},{"d":"2013-12-26","o":53.5,"h":53.68,"l":52.9,"c":53.2,"v":149900},{"d":"2013-12-27","o":53.2,"h":53.58,"l":53.01,"c":53.36,"v":147800},{"d":"2013-12-30","o":53.43,"h":53.67,"l":52.92,"c":53.61,"v":356100},{"d":"2013-12-31","o":53.86,"h":54.53,"l":53.84,"c":54.25,"v":328400},{"d":"2014-01-02","o":54.12,"h":54.29,"l":52.49,"c":52.73,"v":447900},{"d":"2014-01-03","o":52.75,"h":52.77,"l":52.33,"c":52.69,"v":397000},{"d":"2014-01-06","o":52.92,"h":52.93,"l":51.76,"c":51.87,"v":653400},{"d":"2014-01-07","o":52.05,"h":52.51,"l":51.71,"c":52.34,"v":397100},{"d":"2014-01-08","o":52.41,"h":52.75,"l":52.06,"c":52.55,"v":531700},{"d":"2014-01-09","o":52.73,"h":52.98,"l":52.35,"c":52.91,"v":370800},{"d":"2014-01-10","o":52.99,"h":53.64,"l":52.83,"c":53.35,"v":404300},{"d":"2014-01-13","o":53.26,"h":53.31,"l":52.09,"c":52.21,"v":284100},{"d":"2014-01-14","o":52.49,"h":53.55,"l":52.29,"c":53.47,"v":381100},{"d":"2014-01-15","o":53.39,"h":54.67,"l":53.39,"c":54.66,"v":410400},{"d":"2014-01-16","o":54.52,"h":54.7,"l":54.19,"c":54.3,"v":304500},{"d":"2014-01-17","o":54.25,"h":54.67,"l":53.99,"c":54.12,"v":325100},{"d":"2014-01-21","o":54.53,"h":54.77,"l":53.39,"c":53.87,"v":686800},{"d":"2014-01-22","o":53.81,"h":53.98,"l":53.08,"c":53.63,"v":632300},{"d":"2014-01-23","o":53.67,"h":53.99,"l":52.83,"c":53.12,"v":582700},{"d":"2014-01-24","o":52.84,"h":53.06,"l":51.67,"c":51.78,"v":543300},{"d":"2014-01-27","o":51.96,"h":52.54,"l":51.62,"c":51.8,"v":508900},{"d":"2014-01-28","o":51.8,"h":52.14,"l":51.71,"c":52.07,"v":477700},{"d":"2014-01-29","o":51.57,"h":52.51,"l":51.57,"c":51.8,"v":584100},{"d":"2014-01-30","o":52.57,"h":52.64,"l":51.58,"c":52.57,"v":389100},{"d":"2014-01-31","o":51.86,"h":52.19,"l":51.38,"c":51.38,"v":784900},{"d":"2014-02-03","o":51.44,"h":51.47,"l":48.75,"c":48.82,"v":1100300},{"d":"2014-02-04","o":49.03,"h":49.64,"l":48.73,"c":49.51,"v":971000},{"d":"2014-02-05","o":49.95,"h":49.95,"l":47.75,"c":48.94,"v":1057800},{"d":"2014-02-06","o":49.3,"h":49.87,"l":49.1,"c":49.77,"v":797700},{"d":"2014-02-07","o":50.22,"h":52.45,"l":50.07,"c":52.41,"v":935000},{"d":"2014-02-10","o":52.29,"h":53.44,"l":52.29,"c":53.29,"v":1119300},{"d":"2014-02-11","o":53.28,"h":54.46,"l":52.93,"c":54.14,"v":976800},{"d":"2014-02-12","o":54.18,"h":54.46,"l":54.08,"c":54.18,"v":795000},{"d":"2014-02-13","o":53.19,"h":55.08,"l":53.19,"c":54.96,"v":812400},{"d":"2014-02-14","o":55.01,"h":55.92,"l":54.96,"c":55.69,"v":604300},{"d":"2014-02-18","o":55.57,"h":56.8,"l":55.44,"c":56.71,"v":856900},{"d":"2014-02-19","o":56.4,"h":56.99,"l":56.1,"c":56.15,"v":816700},{"d":"2014-02-20","o":56.12,"h":56.71,"l":55.95,"c":56.66,"v":535600},{"d":"2014-02-21","o":56.72,"h":56.86,"l":56.14,"c":56.15,"v":789100},{"d":"2014-02-24","o":56.14,"h":56.69,"l":56.01,"c":56.02,"v":917800},{"d":"2014-02-25","o":55.68,"h":55.95,"l":55,"c":55.76,"v":878800},{"d":"2014-02-26","o":55.7,"h":56.56,"l":55.49,"c":55.93,"v":536000},{"d":"2014-02-27","o":55.73,"h":56.5,"l":55.5,"c":56.36,"v":432000},{"d":"2014-02-28","o":56.42,"h":57.22,"l":56.28,"c":56.63,"v":882400},{"d":"2014-03-03","o":55.92,"h":56.39,"l":54.8,"c":55.04,"v":602400},{"d":"2014-03-04","o":55.79,"h":56.49,"l":55.79,"c":55.91,"v":538300},{"d":"2014-03-05","o":55.85,"h":56.22,"l":55.57,"c":55.69,"v":394000},{"d":"2014-03-06","o":55.78,"h":56.08,"l":55.58,"c":55.67,"v":312000},{"d":"2014-03-07","o":56.11,"h":56.63,"l":55.96,"c":56.54,"v":697200},{"d":"2014-03-10","o":56.33,"h":56.5,"l":55.69,"c":56.01,"v":551700},{"d":"2014-03-11","o":56.09,"h":56.18,"l":54.73,"c":55.01,"v":528400},{"d":"2014-03-12","o":54.6,"h":55.3,"l":54.22,"c":55.23,"v":555500},{"d":"2014-03-13","o":55.41,"h":55.64,"l":54.06,"c":54.31,"v":458800},{"d":"2014-03-14","o":54.09,"h":54.92,"l":53.56,"c":53.65,"v":476900},{"d":"2014-03-17","o":53.92,"h":55.08,"l":53.65,"c":55.03,"v":596100},{"d":"2014-03-18","o":55.09,"h":56.63,"l":55.08,"c":56.59,"v":608200},{"d":"2014-03-19","o":56.48,"h":56.91,"l":56.09,"c":56.82,"v":734600},{"d":"2014-03-20","o":56.75,"h":57.07,"l":56.27,"c":56.58,"v":414400},{"d":"2014-03-21","o":56.97,"h":58.12,"l":56.91,"c":57.4,"v":914500},{"d":"2014-03-24","o":57.72,"h":58.12,"l":56.78,"c":57.34,"v":410300},{"d":"2014-03-25","o":58.03,"h":58.76,"l":57.77,"c":58.52,"v":713200},{"d":"2014-03-26","o":58.92,"h":59.37,"l":57.32,"c":58.08,"v":603100},{"d":"2014-03-27","o":58.09,"h":58.29,"l":56.72,"c":57,"v":470800},{"d":"2014-03-28","o":57.2,"h":58.36,"l":57.14,"c":57.36,"v":361900},{"d":"2014-03-31","o":58.16,"h":59.51,"l":58.11,"c":59.36,"v":609300},{"d":"2014-04-01","o":59.4,"h":59.9,"l":59.21,"c":59.79,"v":470600},{"d":"2014-04-02","o":59.9,"h":60.83,"l":59.57,"c":60.81,"v":557800},{"d":"2014-04-03","o":60.97,"h":61.2,"l":59.78,"c":60.12,"v":386700},{"d":"2014-04-04","o":60.68,"h":60.98,"l":59.33,"c":59.64,"v":823000},{"d":"2014-04-07","o":59.33,"h":59.5,"l":58.51,"c":58.97,"v":699700},{"d":"2014-04-08","o":59.01,"h":59.48,"l":58.31,"c":59.03,"v":466100},{"d":"2014-04-09","o":59.42,"h":60.52,"l":58.95,"c":60.41,"v":463600},{"d":"2014-04-10","o":60.37,"h":61,"l":59.05,"c":59.24,"v":677500},{"d":"2014-04-11","o":58.77,"h":59.26,"l":57.45,"c":57.7,"v":471000},{"d":"2014-04-14","o":58.17,"h":58.29,"l":57.14,"c":57.74,"v":620100},{"d":"2014-04-15","o":58.08,"h":58.76,"l":57.11,"c":58.46,"v":386800},{"d":"2014-04-16","o":58.96,"h":59.11,"l":57.76,"c":59.1,"v":392000},{"d":"2014-04-17","o":59.06,"h":59.81,"l":58.81,"c":59.42,"v":209000},{"d":"2014-04-21","o":59.45,"h":59.95,"l":58.87,"c":59.24,"v":313500},{"d":"2014-04-22","o":59.47,"h":60.34,"l":59.1,"c":60.07,"v":310800},{"d":"2014-04-23","o":60.05,"h":60.25,"l":59.53,"c":59.84,"v":369700},{"d":"2014-04-24","o":59.62,"h":59.67,"l":57.67,"c":58.27,"v":838000},{"d":"2014-04-25","o":57.6,"h":57.78,"l":56.42,"c":56.46,"v":778600},{"d":"2014-04-28","o":56.91,"h":57.46,"l":55.48,"c":56.23,"v":721000},{"d":"2014-04-29","o":56.57,"h":56.94,"l":56.11,"c":56.21,"v":783300},{"d":"2014-04-30","o":56.2,"h":57.05,"l":55.85,"c":56.75,"v":559900},{"d":"2014-05-01","o":56.81,"h":57.48,"l":56.23,"c":56.5,"v":600300},{"d":"2014-05-02","o":56.56,"h":57.3,"l":56.34,"c":56.58,"v":632300},{"d":"2014-05-05","o":56.08,"h":56.5,"l":55.46,"c":55.99,"v":851100},{"d":"2014-05-06","o":55.71,"h":55.8,"l":54.28,"c":54.4,"v":1107200},{"d":"2014-05-07","o":54.87,"h":54.98,"l":53.78,"c":54.7,"v":882200},{"d":"2014-05-08","o":54.71,"h":56.04,"l":54.47,"c":55.07,"v":858800},{"d":"2014-05-09","o":54.89,"h":55.19,"l":54.29,"c":55.08,"v":905000},{"d":"2014-05-12","o":55.41,"h":56.73,"l":55.37,"c":56.56,"v":688700},{"d":"2014-05-13","o":56.54,"h":56.88,"l":56.27,"c":56.38,"v":569700},{"d":"2014-05-14","o":56.35,"h":56.41,"l":55.82,"c":56.13,"v":548700},{"d":"2014-05-15","o":56.13,"h":56.37,"l":55.12,"c":56.26,"v":745200},{"d":"2014-05-16","o":56.21,"h":56.43,"l":55.66,"c":56.26,"v":567200},{"d":"2014-05-19","o":56.11,"h":56.76,"l":56.01,"c":56.6,"v":703100},{"d":"2014-05-20","o":56.64,"h":56.64,"l":55.96,"c":56.15,"v":560500},{"d":"2014-05-21","o":56.26,"h":56.84,"l":55.87,"c":56.32,"v":890100},{"d":"2014-05-22","o":56.36,"h":57.24,"l":56.31,"c":56.52,"v":536600},{"d":"2014-05-23","o":56.66,"h":57.3,"l":56.49,"c":57.19,"v":626700},{"d":"2014-05-27","o":57.4,"h":57.68,"l":57.2,"c":57.58,"v":360000},{"d":"2014-05-28","o":57.6,"h":58.19,"l":57.13,"c":57.93,"v":457600},{"d":"2014-05-29","o":58.09,"h":58.23,"l":57.55,"c":57.95,"v":305900},{"d":"2014-05-30","o":57.84,"h":57.89,"l":57.4,"c":57.7,"v":399800},{"d":"2014-06-02","o":57.73,"h":58,"l":57.37,"c":57.89,"v":369200},{"d":"2014-06-03","o":57.6,"h":58.38,"l":57.6,"c":58.3,"v":284700},{"d":"2014-06-04","o":58.23,"h":58.88,"l":58.12,"c":58.68,"v":449500},{"d":"2014-06-05","o":58.61,"h":59.08,"l":58.05,"c":58.9,"v":460100},{"d":"2014-06-06","o":58.9,"h":59.79,"l":58.69,"c":59.18,"v":395100},{"d":"2014-06-09","o":59.08,"h":60.41,"l":59.04,"c":59.94,"v":375200},{"d":"2014-06-10","o":59.69,"h":60.5,"l":59.49,"c":60.5,"v":373300},{"d":"2014-06-11","o":60.21,"h":60.38,"l":59.72,"c":60.01,"v":253300},{"d":"2014-06-12","o":59.79,"h":59.96,"l":59.32,"c":59.62,"v":327600},{"d":"2014-06-13","o":59.75,"h":60.3,"l":59.44,"c":59.69,"v":330000},{"d":"2014-06-16","o":59.54,"h":59.92,"l":59.03,"c":59.1,"v":466400},{"d":"2014-06-17","o":58.95,"h":60.81,"l":58.95,"c":60.21,"v":653800},{"d":"2014-06-18","o":60.24,"h":60.84,"l":60.03,"c":60.72,"v":381100},{"d":"2014-06-19","o":60.84,"h":60.87,"l":60.17,"c":60.61,"v":396900},{"d":"2014-06-20","o":60.75,"h":60.93,"l":59.98,"c":60.04,"v":576700},{"d":"2014-06-23","o":59.97,"h":60.31,"l":59.77,"c":59.97,"v":313300},{"d":"2014-06-24","o":59.79,"h":60.56,"l":59.38,"c":59.43,"v":288900},{"d":"2014-06-25","o":59.41,"h":59.93,"l":58.97,"c":59.5,"v":441700},{"d":"2014-06-26","o":59.67,"h":59.93,"l":59.21,"c":59.72,"v":346500},{"d":"2014-06-27","o":59.55,"h":60.44,"l":59.55,"c":60.32,"v":709200},{"d":"2014-06-30","o":60.34,"h":60.42,"l":59.9,"c":60.41,"v":538000},{"d":"2014-07-01","o":60.7,"h":61.95,"l":60.5,"c":61.61,"v":739500},{"d":"2014-07-02","o":61.52,"h":61.86,"l":61.05,"c":61.22,"v":338200},{"d":"2014-07-03","o":61.2,"h":62.07,"l":61.2,"c":61.61,"v":248900},{"d":"2014-07-07","o":61.41,"h":62.18,"l":61.14,"c":62.03,"v":502600},{"d":"2014-07-08","o":61.88,"h":61.88,"l":60.9,"c":61.26,"v":380400},{"d":"2014-07-09","o":61.4,"h":61.54,"l":60.78,"c":61.18,"v":262900},{"d":"2014-07-10","o":60.14,"h":61.12,"l":59.97,"c":60.78,"v":341400},{"d":"2014-07-11","o":60.68,"h":60.9,"l":60.36,"c":60.41,"v":236500},{"d":"2014-07-14","o":60.87,"h":61.18,"l":60.34,"c":60.44,"v":262700},{"d":"2014-07-15","o":60.32,"h":60.76,"l":60.03,"c":60.44,"v":244900},{"d":"2014-07-16","o":60.97,"h":61.43,"l":60.09,"c":60.84,"v":632500},{"d":"2014-07-17","o":60.66,"h":60.97,"l":60.23,"c":60.56,"v":494900},{"d":"2014-07-18","o":60.74,"h":61.53,"l":60.13,"c":61.17,"v":269800},{"d":"2014-07-21","o":60.91,"h":61.82,"l":60.81,"c":61.44,"v":295200},{"d":"2014-07-22","o":62,"h":62.14,"l":61.57,"c":61.63,"v":397300},{"d":"2014-07-23","o":61.62,"h":61.62,"l":60.82,"c":60.89,"v":303900},{"d":"2014-07-24","o":61.04,"h":61.28,"l":60.84,"c":60.9,"v":330600},{"d":"2014-07-25","o":60.82,"h":60.82,"l":59.84,"c":60.16,"v":338200},{"d":"2014-07-28","o":60.25,"h":61.04,"l":59.88,"c":60.84,"v":767200},{"d":"2014-07-29","o":60.97,"h":61.51,"l":58.81,"c":58.81,"v":1051800},{"d":"2014-07-30","o":59.5,"h":59.65,"l":58.87,"c":58.98,"v":788800},{"d":"2014-07-31","o":58.57,"h":58.96,"l":57.94,"c":57.95,"v":766100},{"d":"2014-08-01","o":57.72,"h":58.4,"l":57.17,"c":57.85,"v":883700},{"d":"2014-08-04","o":57.98,"h":58.65,"l":57.43,"c":58.2,"v":460800},{"d":"2014-08-05","o":58.13,"h":58.55,"l":57.73,"c":58.18,"v":618600},{"d":"2014-08-06","o":58.08,"h":58.79,"l":58,"c":58.08,"v":687600},{"d":"2014-08-07","o":58.39,"h":58.45,"l":57.37,"c":57.75,"v":835300},{"d":"2014-08-08","o":57.69,"h":58.45,"l":57.56,"c":58.28,"v":641800},{"d":"2014-08-11","o":58.64,"h":59.25,"l":58.35,"c":58.96,"v":589100},{"d":"2014-08-12","o":58.81,"h":59.67,"l":58.78,"c":59.18,"v":475700},{"d":"2014-08-13","o":59.48,"h":60.51,"l":59.31,"c":59.86,"v":783300},{"d":"2014-08-14","o":60.04,"h":60.57,"l":60,"c":60.57,"v":470600},{"d":"2014-08-15","o":60.84,"h":60.97,"l":60.08,"c":60.72,"v":479400},{"d":"2014-08-18","o":60.4,"h":60.72,"l":59.96,"c":60.54,"v":827500},{"d":"2014-08-19","o":60.55,"h":61.03,"l":60.53,"c":61.01,"v":367700},{"d":"2014-08-20","o":60.92,"h":61.58,"l":60.63,"c":61.54,"v":454800},{"d":"2014-08-21","o":61.6,"h":62.28,"l":61.47,"c":62.12,"v":593600},{"d":"2014-08-22","o":61.97,"h":62.07,"l":61.58,"c":61.7,"v":402200},{"d":"2014-08-25","o":61.93,"h":62.21,"l":61.59,"c":62.03,"v":329200},{"d":"2014-08-26","o":62.03,"h":62.35,"l":61.87,"c":62.12,"v":411300},{"d":"2014-08-27","o":62.28,"h":63.78,"l":61.6,"c":61.84,"v":423200},{"d":"2014-08-28","o":61.74,"h":61.97,"l":61.2,"c":61.86,"v":295300},{"d":"2014-08-29","o":61.94,"h":62.38,"l":61.55,"c":62.25,"v":330800},{"d":"2014-09-02","o":62.38,"h":62.97,"l":61.95,"c":62.71,"v":660700},{"d":"2014-09-03","o":62.89,"h":63.07,"l":62.34,"c":62.54,"v":644800},{"d":"2014-09-04","o":62.71,"h":63.08,"l":62.06,"c":62.19,"v":300100},{"d":"2014-09-05","o":62.1,"h":62.18,"l":61.58,"c":61.89,"v":258900},{"d":"2014-09-08","o":61.71,"h":61.91,"l":61.17,"c":61.5,"v":345300},{"d":"2014-09-09","o":61.41,"h":61.56,"l":60.99,"c":61.17,"v":384000},{"d":"2014-09-10","o":61.26,"h":61.41,"l":60.82,"c":60.96,"v":373300},{"d":"2014-09-11","o":60.78,"h":61.36,"l":60.78,"c":61.28,"v":281300},{"d":"2014-09-12","o":61.3,"h":61.46,"l":60.73,"c":60.97,"v":289700},{"d":"2014-09-15","o":61.14,"h":61.14,"l":60.67,"c":60.97,"v":316700},{"d":"2014-09-16","o":60.75,"h":61.16,"l":60.31,"c":60.64,"v":591300},{"d":"2014-09-17","o":60.84,"h":61.21,"l":60.53,"c":60.78,"v":281100},{"d":"2014-09-18","o":61.02,"h":61.3,"l":60.84,"c":61.18,"v":266300},{"d":"2014-09-19","o":61.19,"h":61.59,"l":60.15,"c":60.18,"v":713800},{"d":"2014-09-22","o":60.12,"h":60.23,"l":59.25,"c":59.3,"v":401500},{"d":"2014-09-23","o":59.08,"h":59.3,"l":58.23,"c":58.24,"v":330800},{"d":"2014-09-24","o":58.35,"h":58.5,"l":57.82,"c":58.29,"v":535900},{"d":"2014-09-25","o":58.16,"h":58.16,"l":56.7,"c":56.9,"v":583600},{"d":"2014-09-26","o":56.99,"h":57.37,"l":56.77,"c":57.19,"v":460200},{"d":"2014-09-29","o":56.58,"h":57.22,"l":56.53,"c":56.76,"v":507500},{"d":"2014-09-30","o":56.76,"h":56.76,"l":55.07,"c":55.35,"v":949200},{"d":"2014-10-01","o":55.26,"h":55.3,"l":54.14,"c":54.32,"v":879600},{"d":"2014-10-02","o":54.39,"h":54.58,"l":53.46,"c":54.14,"v":498600},{"d":"2014-10-03","o":54.36,"h":54.48,"l":53.72,"c":53.93,"v":799500},{"d":"2014-10-06","o":54.19,"h":54.63,"l":53.94,"c":54.2,"v":475000},{"d":"2014-10-07","o":53.91,"h":54.27,"l":53.22,"c":53.23,"v":533200},{"d":"2014-10-08","o":53.32,"h":53.9,"l":52.24,"c":53.89,"v":754500},{"d":"2014-10-09","o":53.92,"h":53.92,"l":52.55,"c":52.59,"v":513600},{"d":"2014-10-10","o":52.13,"h":52.19,"l":47.82,"c":47.89,"v":3278700},{"d":"2014-10-13","o":47.95,"h":48.17,"l":46.34,"c":46.42,"v":1433800},{"d":"2014-10-14","o":46.56,"h":47.89,"l":46.56,"c":47.14,"v":1227400},{"d":"2014-10-15","o":46.09,"h":47.73,"l":45.47,"c":47.2,"v":1265200},{"d":"2014-10-16","o":46.2,"h":48.57,"l":46.01,"c":48.32,"v":1312800},{"d":"2014-10-17","o":48.97,"h":49.91,"l":48.87,"c":49.46,"v":792900},{"d":"2014-10-20","o":49.02,"h":49.86,"l":48.96,"c":49.45,"v":1132300},{"d":"2014-10-21","o":49.79,"h":52.05,"l":49.79,"c":51.98,"v":739200},{"d":"2014-10-22","o":52.14,"h":52.14,"l":50.93,"c":50.95,"v":354000},{"d":"2014-10-23","o":51.88,"h":53,"l":51.83,"c":52.19,"v":799300},{"d":"2014-10-24","o":52.39,"h":52.96,"l":52.13,"c":52.94,"v":309000},{"d":"2014-10-27","o":52.8,"h":53.18,"l":52.11,"c":52.83,"v":415300},{"d":"2014-10-28","o":53.1,"h":53.84,"l":53,"c":53.79,"v":989300},{"d":"2014-10-29","o":54.62,"h":56.01,"l":54.12,"c":55,"v":862400},{"d":"2014-10-30","o":55.24,"h":55.94,"l":54.5,"c":55.1,"v":806200},{"d":"2014-10-31","o":56.2,"h":57.01,"l":55.78,"c":56.86,"v":778900},{"d":"2014-11-03","o":56.76,"h":57.19,"l":56.41,"c":56.7,"v":567400},{"d":"2014-11-04","o":56.63,"h":56.72,"l":56.23,"c":56.63,"v":420000},{"d":"2014-11-05","o":57.12,"h":57.22,"l":56.1,"c":56.88,"v":830200},{"d":"2014-11-06","o":57.05,"h":57.84,"l":56.81,"c":57.55,"v":766800},{"d":"2014-11-07","o":57.65,"h":58.01,"l":56.62,"c":57.48,"v":813600},{"d":"2014-11-10","o":57.62,"h":58,"l":57.34,"c":57.56,"v":624900},{"d":"2014-11-11","o":57.48,"h":58,"l":57.25,"c":57.94,"v":534800},{"d":"2014-11-12","o":57.64,"h":58,"l":57.39,"c":57.98,"v":403000},{"d":"2014-11-13","o":57.87,"h":58,"l":56.51,"c":56.87,"v":435400},{"d":"2014-11-14","o":56.73,"h":57.49,"l":56.51,"c":57.38,"v":292400},{"d":"2014-11-17","o":57.2,"h":57.62,"l":56.8,"c":57.5,"v":382100},{"d":"2014-11-18","o":57.48,"h":58.61,"l":57.48,"c":58.27,"v":630500},{"d":"2014-11-19","o":58.11,"h":58.24,"l":57.18,"c":57.71,"v":351600},{"d":"2014-11-20","o":57.33,"h":58.16,"l":57.19,"c":57.87,"v":283800},{"d":"2014-11-21","o":58.51,"h":58.95,"l":57.96,"c":58.01,"v":509900},{"d":"2014-11-24","o":58.16,"h":58.31,"l":57.72,"c":58.24,"v":395700},{"d":"2014-11-25","o":58.47,"h":58.69,"l":58.04,"c":58.25,"v":363600},{"d":"2014-11-26","o":58.36,"h":58.53,"l":57.85,"c":58.04,"v":335700},{"d":"2014-11-28","o":58.1,"h":58.79,"l":58,"c":58.44,"v":330400},{"d":"2014-12-01","o":58.15,"h":58.33,"l":57.59,"c":57.78,"v":381700},{"d":"2014-12-02","o":57.7,"h":58.45,"l":57.4,"c":58.23,"v":283200},{"d":"2014-12-03","o":58.17,"h":59.28,"l":57.95,"c":59.24,"v":379800},{"d":"2014-12-04","o":59.63,"h":59.82,"l":58.48,"c":58.73,"v":560500},{"d":"2014-12-05","o":58.73,"h":59.5,"l":58.45,"c":59.43,"v":400600},{"d":"2014-12-08","o":59.31,"h":59.5,"l":58.11,"c":58.36,"v":329400},{"d":"2014-12-09","o":57.41,"h":58.36,"l":57.04,"c":58.08,"v":615600},{"d":"2014-12-10","o":57.93,"h":58.21,"l":56.95,"c":57.16,"v":315000},{"d":"2014-12-11","o":57.59,"h":58.43,"l":57.28,"c":57.41,"v":377500},{"d":"2014-12-12","o":57.54,"h":57.55,"l":56.06,"c":56.06,"v":600700},{"d":"2014-12-15","o":56.55,"h":57.01,"l":55.22,"c":55.23,"v":634100},{"d":"2014-12-16","o":55.11,"h":56.21,"l":54.61,"c":54.64,"v":765600},{"d":"2014-12-17","o":54.66,"h":55.62,"l":54.29,"c":55.36,"v":837300},{"d":"2014-12-18","o":56.26,"h":57.67,"l":56.13,"c":57.41,"v":573800},{"d":"2014-12-19","o":57.48,"h":58.11,"l":57.11,"c":57.52,"v":899900},{"d":"2014-12-22","o":57.74,"h":58,"l":57.44,"c":57.9,"v":365000},{"d":"2014-12-23","o":58.25,"h":58.93,"l":57.95,"c":58.55,"v":452200},{"d":"2014-12-24","o":58.59,"h":59.15,"l":58.31,"c":58.76,"v":196100},{"d":"2014-12-26","o":58.87,"h":59.39,"l":58.68,"c":58.79,"v":184200},{"d":"2014-12-29","o":58.58,"h":59.48,"l":58.43,"c":58.99,"v":282000},{"d":"2014-12-30","o":58.79,"h":58.99,"l":58.25,"c":58.35,"v":235600},{"d":"2014-12-31","o":58.57,"h":58.62,"l":57.81,"c":57.89,"v":346800},{"d":"2015-01-02","o":58.09,"h":58.46,"l":57,"c":57.44,"v":231700},{"d":"2015-01-05","o":57.04,"h":57.4,"l":56.33,"c":56.49,"v":490800},{"d":"2015-01-06","o":56.37,"h":56.37,"l":54.46,"c":54.88,"v":536600},{"d":"2015-01-07","o":55.32,"h":55.7,"l":54.76,"c":55.39,"v":370700},{"d":"2015-01-08","o":55.77,"h":57.04,"l":55.65,"c":56.73,"v":292500},{"d":"2015-01-09","o":56.78,"h":56.87,"l":55.71,"c":56.23,"v":249900},{"d":"2015-01-12","o":55.96,"h":56.28,"l":54.8,"c":55.44,"v":337900},{"d":"2015-01-13","o":56.07,"h":57.1,"l":54.75,"c":55.32,"v":343600},{"d":"2015-01-14","o":54.69,"h":55.32,"l":54.3,"c":55.24,"v":443500},{"d":"2015-01-15","o":55.35,"h":55.59,"l":54.24,"c":54.27,"v":390600},{"d":"2015-01-16","o":54.12,"h":55.64,"l":54.01,"c":55.58,"v":430600},{"d":"2015-01-20","o":55.78,"h":56.18,"l":54.78,"c":55.53,"v":636000},{"d":"2015-01-21","o":55.53,"h":56.67,"l":55.07,"c":56.36,"v":401700},{"d":"2015-01-22","o":56.78,"h":57.36,"l":56.05,"c":57.26,"v":408800},{"d":"2015-01-23","o":57.08,"h":57.52,"l":56.79,"c":56.85,"v":510400},{"d":"2015-01-26","o":56.75,"h":57.32,"l":56.27,"c":57.3,"v":420100},{"d":"2015-01-27","o":56.34,"h":56.99,"l":56.16,"c":56.3,"v":319300},{"d":"2015-01-28","o":57,"h":57.23,"l":55.69,"c":55.78,"v":470200},{"d":"2015-01-29","o":55.72,"h":56.02,"l":54.75,"c":55.86,"v":386300},{"d":"2015-01-30","o":55.36,"h":55.93,"l":54.88,"c":55.04,"v":415400},{"d":"2015-02-02","o":55.17,"h":55.51,"l":53.95,"c":55.26,"v":689500},{"d":"2015-02-03","o":55.74,"h":57.25,"l":55.65,"c":57.21,"v":544700},{"d":"2015-02-04","o":56.76,"h":57.49,"l":56.61,"c":57.02,"v":587200},{"d":"2015-02-05","o":57.51,"h":58,"l":55.9,"c":57.48,"v":676400},{"d":"2015-02-06","o":57.63,"h":58.75,"l":57.41,"c":58.54,"v":789100},{"d":"2015-02-09","o":58.11,"h":58.57,"l":57.87,"c":58.26,"v":341400},{"d":"2015-02-10","o":58.29,"h":59.22,"l":58.29,"c":59.1,"v":617800},{"d":"2015-02-11","o":59.1,"h":60.3,"l":59.1,"c":60.09,"v":716600},{"d":"2015-02-12","o":60.06,"h":61.25,"l":60.06,"c":61.2,"v":625600},{"d":"2015-02-13","o":61.25,"h":62.13,"l":61.08,"c":61.98,"v":637400},{"d":"2015-02-17","o":61.86,"h":62.5,"l":61.48,"c":62.13,"v":444600},{"d":"2015-02-18","o":61.99,"h":62.47,"l":61.65,"c":61.99,"v":636100},{"d":"2015-02-19","o":61.68,"h":62.5,"l":61.14,"c":62.11,"v":460300},{"d":"2015-02-20","o":61.84,"h":62.82,"l":61.41,"c":62.78,"v":509000},{"d":"2015-02-23","o":62.12,"h":62.5,"l":61.5,"c":62.48,"v":486600},{"d":"2015-02-24","o":62.2,"h":63.15,"l":62,"c":62.93,"v":521900},{"d":"2015-02-25","o":62.68,"h":62.94,"l":62.43,"c":62.76,"v":466000},{"d":"2015-02-26","o":62.76,"h":63.21,"l":62.69,"c":63,"v":404700},{"d":"2015-02-27","o":62.74,"h":62.87,"l":61.81,"c":61.96,"v":643300},{"d":"2015-03-02","o":61.72,"h":63,"l":61.72,"c":62.98,"v":523600},{"d":"2015-03-03","o":63,"h":63.59,"l":62.87,"c":63.48,"v":687600},{"d":"2015-03-04","o":63.11,"h":63.43,"l":62.33,"c":63.27,"v":716000},{"d":"2015-03-05","o":63.26,"h":63.3,"l":62.27,"c":62.56,"v":440500},{"d":"2015-03-06","o":62.33,"h":62.84,"l":61.41,"c":61.61,"v":298000},{"d":"2015-03-09","o":61.05,"h":61.9,"l":60.97,"c":61.72,"v":700100},{"d":"2015-03-10","o":61.22,"h":61.42,"l":60.4,"c":60.41,"v":509000},{"d":"2015-03-11","o":60.59,"h":60.9,"l":60.14,"c":60.52,"v":474800},{"d":"2015-03-12","o":60.58,"h":60.81,"l":60.01,"c":60.57,"v":515500},{"d":"2015-03-13","o":60.52,"h":60.71,"l":59.17,"c":59.68,"v":458100},{"d":"2015-03-16","o":60.14,"h":60.77,"l":60.04,"c":60.72,"v":492300},{"d":"2015-03-17","o":60.46,"h":61.01,"l":59.99,"c":60.94,"v":448000},{"d":"2015-03-18","o":60.83,"h":62.57,"l":60.63,"c":62.16,"v":486300},{"d":"2015-03-19","o":61.89,"h":62.3,"l":61.67,"c":62.07,"v":302700},{"d":"2015-03-20","o":62.33,"h":64.05,"l":62.17,"c":63.92,"v":1023900},{"d":"2015-03-23","o":64.03,"h":64.98,"l":63.92,"c":64.67,"v":880900},{"d":"2015-03-24","o":64.67,"h":64.67,"l":63.93,"c":63.95,"v":743800},{"d":"2015-03-25","o":63.94,"h":64.25,"l":61.22,"c":61.35,"v":1049500},{"d":"2015-03-26","o":60.59,"h":60.9,"l":59.28,"c":60.13,"v":1397500},{"d":"2015-03-27","o":60.17,"h":61.45,"l":59.87,"c":61.1,"v":747400},{"d":"2015-03-30","o":61.45,"h":63.09,"l":61.41,"c":62.81,"v":796600},{"d":"2015-03-31","o":62.41,"h":62.44,"l":61.13,"c":61.15,"v":863600},{"d":"2015-04-01","o":61.02,"h":61.22,"l":60.15,"c":60.58,"v":595900},{"d":"2015-04-02","o":60.47,"h":61.24,"l":60.37,"c":60.5,"v":356600},{"d":"2015-04-06","o":60.15,"h":61.38,"l":59.89,"c":61.28,"v":649200},{"d":"2015-04-07","o":61.15,"h":61.29,"l":60.45,"c":60.68,"v":645200},{"d":"2015-04-08","o":60.66,"h":61.28,"l":60.44,"c":61.28,"v":615500},{"d":"2015-04-09","o":61.22,"h":61.77,"l":61.12,"c":61.56,"v":530100},{"d":"2015-04-10","o":61.64,"h":61.64,"l":60.87,"c":61.21,"v":694800},{"d":"2015-04-13","o":61.34,"h":61.54,"l":60.92,"c":60.96,"v":366200},{"d":"2015-04-14","o":60.96,"h":61.03,"l":60.25,"c":61.03,"v":425600},{"d":"2015-04-15","o":61.28,"h":62.49,"l":61.18,"c":62.2,"v":537700},{"d":"2015-04-16","o":62.01,"h":62.51,"l":61.75,"c":62.12,"v":414500},{"d":"2015-04-17","o":61.31,"h":61.44,"l":60.35,"c":60.75,"v":518600},{"d":"2015-04-20","o":61.15,"h":62.35,"l":61.05,"c":62.09,"v":446400},{"d":"2015-04-21","o":62.45,"h":62.56,"l":61.75,"c":62.46,"v":540400},{"d":"2015-04-22","o":62.66,"h":63.29,"l":61.53,"c":63.18,"v":634000},{"d":"2015-04-23","o":62.71,"h":62.73,"l":61.93,"c":62.41,"v":618300},{"d":"2015-04-24","o":62.53,"h":62.81,"l":61.92,"c":61.95,"v":514000},{"d":"2015-04-27","o":62.01,"h":62.49,"l":61.75,"c":62.13,"v":448700},{"d":"2015-04-28","o":61.93,"h":62.34,"l":61.66,"c":62.19,"v":355600},{"d":"2015-04-29","o":61.92,"h":63.21,"l":61.77,"c":62.96,"v":701200},{"d":"2015-04-30","o":61.07,"h":62.14,"l":58.97,"c":59.71,"v":1836600},{"d":"2015-05-01","o":60.36,"h":62.8,"l":60.3,"c":62.45,"v":1033200},{"d":"2015-05-04","o":62.48,"h":62.48,"l":61.12,"c":61.48,"v":886400},{"d":"2015-05-05","o":61.19,"h":61.79,"l":60.89,"c":61.03,"v":477900},{"d":"2015-05-06","o":61.39,"h":61.39,"l":60.49,"c":60.88,"v":441600},{"d":"2015-05-07","o":60.67,"h":61.24,"l":60.51,"c":60.95,"v":455400},{"d":"2015-05-08","o":61.67,"h":62.08,"l":61.41,"c":61.6,"v":299600},{"d":"2015-05-11","o":61.31,"h":61.82,"l":61.02,"c":61.45,"v":453300},{"d":"2015-05-12","o":61.07,"h":61.36,"l":60.49,"c":61.06,"v":366600},{"d":"2015-05-13","o":61.42,"h":61.95,"l":61.09,"c":61.75,"v":420700},{"d":"2015-05-14","o":62.36,"h":63.32,"l":61.99,"c":63.17,"v":467200},{"d":"2015-05-15","o":62.97,"h":63.33,"l":62.2,"c":62.78,"v":496500},{"d":"2015-05-18","o":62.58,"h":63.81,"l":62.56,"c":63.77,"v":464900},{"d":"2015-05-19","o":63.88,"h":64.05,"l":63.23,"c":63.56,"v":550400},{"d":"2015-05-20","o":63.51,"h":63.91,"l":63.24,"c":63.38,"v":359000},{"d":"2015-05-21","o":63.41,"h":63.49,"l":62.33,"c":62.38,"v":773500},{"d":"2015-05-22","o":62.05,"h":62.45,"l":62.05,"c":62.18,"v":671700},{"d":"2015-05-26","o":61.77,"h":62.29,"l":60.43,"c":60.48,"v":611500},{"d":"2015-05-27","o":60.53,"h":61.19,"l":60.43,"c":61.05,"v":998000},{"d":"2015-05-28","o":61.1,"h":61.35,"l":60.99,"c":61.24,"v":604700},{"d":"2015-05-29","o":61.31,"h":61.33,"l":60.21,"c":60.79,"v":1051900},{"d":"2015-06-01","o":60.93,"h":61.1,"l":60.15,"c":60.82,"v":542700},{"d":"2015-06-02","o":60.45,"h":60.95,"l":60.1,"c":60.47,"v":397200},{"d":"2015-06-03","o":60.8,"h":61.21,"l":60.38,"c":61.04,"v":753000},{"d":"2015-06-04","o":60.46,"h":60.6,"l":59.07,"c":59.14,"v":584700},{"d":"2015-06-05","o":58.88,"h":59.13,"l":58.36,"c":58.82,"v":1180700},{"d":"2015-06-08","o":58.87,"h":59.15,"l":57.78,"c":58.06,"v":906100},{"d":"2015-06-09","o":57.93,"h":58.32,"l":57.47,"c":58.1,"v":681900},{"d":"2015-06-10","o":58.45,"h":59.25,"l":58.29,"c":59.06,"v":788200},{"d":"2015-06-11","o":59.18,"h":59.71,"l":59.06,"c":59.45,"v":629100},{"d":"2015-06-12","o":59.15,"h":59.55,"l":58.97,"c":59.05,"v":398800},{"d":"2015-06-15","o":58.5,"h":59.08,"l":57.92,"c":58.69,"v":465300},{"d":"2015-06-16","o":58.46,"h":59.36,"l":58.34,"c":59.03,"v":569400},{"d":"2015-06-17","o":59.32,"h":59.53,"l":58.48,"c":58.77,"v":676300},{"d":"2015-06-18","o":58.87,"h":59.97,"l":58.84,"c":59.75,"v":508300},{"d":"2015-06-19","o":60.04,"h":60.12,"l":59.2,"c":59.31,"v":550900},{"d":"2015-06-22","o":59.8,"h":60.33,"l":59.52,"c":60.25,"v":518800},{"d":"2015-06-23","o":60.25,"h":60.49,"l":59.84,"c":60.26,"v":421100},{"d":"2015-06-24","o":60.64,"h":61.07,"l":59.64,"c":59.66,"v":557800},{"d":"2015-06-25","o":59.94,"h":59.94,"l":58.92,"c":59.02,"v":307300},{"d":"2015-06-26","o":58.74,"h":58.75,"l":57.37,"c":57.67,"v":767800},{"d":"2015-06-29","o":56.97,"h":57.4,"l":56.03,"c":56.06,"v":409600},{"d":"2015-06-30","o":56.66,"h":56.72,"l":55.75,"c":55.8,"v":614100},{"d":"2015-07-01","o":56.57,"h":56.83,"l":55.69,"c":55.94,"v":458100},{"d":"2015-07-02","o":56.2,"h":56.96,"l":55.92,"c":56.76,"v":743100},{"d":"2015-07-06","o":56.04,"h":56.76,"l":55.5,"c":55.91,"v":557900},{"d":"2015-07-07","o":55.86,"h":56.29,"l":54.67,"c":56.27,"v":459800},{"d":"2015-07-08","o":55.45,"h":55.9,"l":54.32,"c":54.65,"v":707200},{"d":"2015-07-09","o":55.39,"h":55.7,"l":53.87,"c":53.88,"v":622400},{"d":"2015-07-10","o":54.67,"h":54.96,"l":54.19,"c":54.54,"v":533800},{"d":"2015-07-13","o":55.02,"h":55.05,"l":54.03,"c":54.52,"v":767200},{"d":"2015-07-14","o":54.58,"h":55.26,"l":54.58,"c":55.08,"v":584700},{"d":"2015-07-15","o":54.97,"h":55.18,"l":54.59,"c":54.92,"v":668900},{"d":"2015-07-16","o":55.54,"h":55.7,"l":54.85,"c":55.18,"v":568900},{"d":"2015-07-17","o":55.19,"h":55.33,"l":54.38,"c":54.75,"v":391900},{"d":"2015-07-20","o":54.96,"h":54.99,"l":54.61,"c":54.76,"v":499800},{"d":"2015-07-21","o":54.87,"h":55.47,"l":54.6,"c":54.62,"v":683200},{"d":"2015-07-22","o":53.32,"h":53.73,"l":52.63,"c":53,"v":1332400},{"d":"2015-07-23","o":53.11,"h":54.65,"l":53.11,"c":53.89,"v":630500},{"d":"2015-07-24","o":53.7,"h":54.2,"l":53.11,"c":53.23,"v":562300},{"d":"2015-07-27","o":52.75,"h":53.17,"l":52.39,"c":52.83,"v":696100},{"d":"2015-07-28","o":54.25,"h":56.97,"l":54.25,"c":56.34,"v":1241600},{"d":"2015-07-29","o":56.92,"h":58.98,"l":56.92,"c":58.41,"v":1361500},{"d":"2015-07-30","o":58.12,"h":58.77,"l":57.72,"c":58.21,"v":610200},{"d":"2015-07-31","o":58.66,"h":58.66,"l":58.1,"c":58.15,"v":600800},{"d":"2015-08-03","o":58.15,"h":58.21,"l":56.85,"c":57.11,"v":605100},{"d":"2015-08-04","o":57.09,"h":57.61,"l":56.68,"c":57.31,"v":560900},{"d":"2015-08-05","o":57.68,"h":59.33,"l":57.68,"c":59.12,"v":746600},{"d":"2015-08-06","o":59.24,"h":59.5,"l":58.07,"c":58.29,"v":749300},{"d":"2015-08-07","o":58.02,"h":58.54,"l":57.76,"c":58.04,"v":586600},{"d":"2015-08-10","o":58.64,"h":59.46,"l":58.3,"c":59.27,"v":561900},{"d":"2015-08-11","o":58.58,"h":59.25,"l":58,"c":58.38,"v":790400},{"d":"2015-08-12","o":57.64,"h":58.06,"l":56.4,"c":57.39,"v":1452100},{"d":"2015-08-13","o":57.39,"h":58.24,"l":56.83,"c":56.97,"v":686700},{"d":"2015-08-14","o":56.9,"h":57.29,"l":56.44,"c":57.29,"v":530600},{"d":"2015-08-17","o":57.29,"h":58.47,"l":56.82,"c":58.45,"v":631000},{"d":"2015-08-18","o":58.14,"h":58.23,"l":56.62,"c":56.89,"v":584200},{"d":"2015-08-19","o":56.64,"h":57.21,"l":55.91,"c":56.72,"v":572200},{"d":"2015-08-20","o":56.19,"h":56.76,"l":55.32,"c":55.45,"v":847300},{"d":"2015-08-21","o":54.79,"h":55.58,"l":53.79,"c":53.79,"v":657800},{"d":"2015-08-24","o":47.57,"h":53.97,"l":47.57,"c":51.48,"v":883000},{"d":"2015-08-25","o":52.91,"h":52.91,"l":50.76,"c":50.79,"v":853500},{"d":"2015-08-26","o":52.13,"h":53.67,"l":51.26,"c":53.31,"v":776200},{"d":"2015-08-27","o":54.07,"h":55.59,"l":53.91,"c":55.54,"v":695500},{"d":"2015-08-28","o":55.65,"h":56.32,"l":55.2,"c":55.74,"v":457500},{"d":"2015-08-31","o":55.55,"h":56.51,"l":55.21,"c":55.92,"v":624800},{"d":"2015-09-01","o":54.65,"h":55.22,"l":53.51,"c":53.83,"v":796700},{"d":"2015-09-02","o":54.44,"h":54.63,"l":53.53,"c":54.38,"v":706800},{"d":"2015-09-03","o":54.85,"h":55.81,"l":54.69,"c":55.33,"v":503800},{"d":"2015-09-04","o":54.66,"h":54.9,"l":54.03,"c":54.27,"v":536800},{"d":"2015-09-08","o":55.31,"h":56.27,"l":55.11,"c":56.22,"v":674900},{"d":"2015-09-09","o":56.68,"h":57.07,"l":55.23,"c":55.37,"v":408400},{"d":"2015-09-10","o":55.39,"h":56.29,"l":54.71,"c":55.62,"v":507400},{"d":"2015-09-11","o":55.35,"h":56.25,"l":54.92,"c":56.05,"v":379300},{"d":"2015-09-14","o":56.19,"h":56.45,"l":55.47,"c":55.8,"v":415000},{"d":"2015-09-15","o":56.35,"h":57.4,"l":55.93,"c":57.38,"v":527600},{"d":"2015-09-16","o":57.29,"h":58.12,"l":57.21,"c":58.02,"v":464700},{"d":"2015-09-17","o":57.77,"h":58.02,"l":56.91,"c":57.02,"v":353200},{"d":"2015-09-18","o":56.49,"h":57.32,"l":55.46,"c":55.62,"v":1096100},{"d":"2015-09-21","o":55.54,"h":56.74,"l":55.54,"c":56,"v":502500},{"d":"2015-09-22","o":55.12,"h":55.24,"l":54.2,"c":54.45,"v":368600},{"d":"2015-09-23","o":53.8,"h":54.3,"l":53.27,"c":53.52,"v":476600},{"d":"2015-09-24","o":53.03,"h":53.47,"l":52.41,"c":53.28,"v":488700},{"d":"2015-09-25","o":53.94,"h":54.18,"l":52.85,"c":53.16,"v":446800},{"d":"2015-09-28","o":52.93,"h":53,"l":51.54,"c":51.6,"v":584100},{"d":"2015-09-29","o":51.69,"h":52.31,"l":51.3,"c":52.17,"v":1073700},{"d":"2015-09-30","o":53.09,"h":55.33,"l":53.09,"c":55.28,"v":827700},{"d":"2015-10-01","o":55.2,"h":55.53,"l":54.02,"c":54.8,"v":628500},{"d":"2015-10-02","o":54.13,"h":56.46,"l":54.03,"c":56.42,"v":540500},{"d":"2015-10-05","o":56.92,"h":58.35,"l":56.78,"c":58.11,"v":763800},{"d":"2015-10-06","o":58.22,"h":58.86,"l":57.81,"c":58.04,"v":514000},{"d":"2015-10-07","o":58.25,"h":59.36,"l":57.96,"c":58.74,"v":588900},{"d":"2015-10-08","o":58.64,"h":59.56,"l":58.15,"c":59.33,"v":386900},{"d":"2015-10-09","o":59.5,"h":59.69,"l":58.17,"c":58.37,"v":357100},{"d":"2015-10-12","o":58.59,"h":58.59,"l":57.77,"c":58.14,"v":474100},{"d":"2015-10-13","o":57.96,"h":59.05,"l":57.92,"c":58.37,"v":412300},{"d":"2015-10-14","o":58.29,"h":60.02,"l":57.96,"c":59.18,"v":703200},{"d":"2015-10-15","o":59.35,"h":59.35,"l":58.02,"c":58.69,"v":424900},{"d":"2015-10-16","o":58.65,"h":59.27,"l":58.04,"c":58.41,"v":321400},{"d":"2015-10-19","o":58.21,"h":58.66,"l":58.02,"c":58.33,"v":325900},{"d":"2015-10-20","o":58.3,"h":58.56,"l":58.05,"c":58.35,"v":409900},{"d":"2015-10-21","o":58.65,"h":59.1,"l":57.81,"c":57.86,"v":319100},{"d":"2015-10-22","o":58.39,"h":58.94,"l":58.32,"c":58.75,"v":633300},{"d":"2015-10-23","o":59,"h":59.48,"l":58.8,"c":59.29,"v":598300},{"d":"2015-10-26","o":59.26,"h":59.42,"l":58.31,"c":58.92,"v":505800},{"d":"2015-10-27","o":58.57,"h":59.08,"l":58.02,"c":58.19,"v":609300},{"d":"2015-10-28","o":55.14,"h":56.29,"l":52.44,"c":56.02,"v":1802600},{"d":"2015-10-29","o":55.41,"h":55.76,"l":54.41,"c":54.94,"v":1008800},{"d":"2015-10-30","o":54.84,"h":55.3,"l":54.46,"c":54.99,"v":792200},{"d":"2015-11-02","o":55.17,"h":56.24,"l":54.66,"c":56.13,"v":835000},{"d":"2015-11-03","o":56.02,"h":57.83,"l":55.75,"c":57.62,"v":1103700},{"d":"2015-11-04","o":57.72,"h":59.47,"l":57.63,"c":59.34,"v":910700},{"d":"2015-11-05","o":59.24,"h":59.89,"l":59.1,"c":59.63,"v":799600},{"d":"2015-11-06","o":59.47,"h":60.04,"l":59.22,"c":59.98,"v":646100},{"d":"2015-11-09","o":59.61,"h":59.95,"l":58.92,"c":59.49,"v":932700},{"d":"2015-11-10","o":59.05,"h":59.67,"l":58.28,"c":59.1,"v":1130800},{"d":"2015-11-11","o":59.35,"h":59.91,"l":59.01,"c":59.32,"v":600100},{"d":"2015-11-12","o":58.81,"h":59.24,"l":57.49,"c":57.51,"v":508200},{"d":"2015-11-13","o":57.24,"h":57.57,"l":56.16,"c":56.22,"v":296600},{"d":"2015-11-16","o":56.12,"h":56.73,"l":55.81,"c":56.67,"v":469600},{"d":"2015-11-17","o":56.79,"h":56.89,"l":56.05,"c":56.31,"v":446900},{"d":"2015-11-18","o":56.55,"h":57.22,"l":56.05,"c":57.19,"v":468700},{"d":"2015-11-19","o":57.42,"h":57.6,"l":56.83,"c":57.41,"v":318700},{"d":"2015-11-20","o":57.57,"h":58.03,"l":56.84,"c":57.04,"v":521400},{"d":"2015-11-23","o":56.99,"h":57.18,"l":56.09,"c":56.45,"v":500400},{"d":"2015-11-24","o":56.06,"h":56.3,"l":55.49,"c":56.18,"v":921700},{"d":"2015-11-25","o":56.12,"h":56.71,"l":56.12,"c":56.25,"v":482000},{"d":"2015-11-27","o":56.12,"h":57,"l":56,"c":56.77,"v":214300},{"d":"2015-11-30","o":57.08,"h":57.22,"l":56.36,"c":56.56,"v":762000},{"d":"2015-12-01","o":56.81,"h":57.62,"l":56.72,"c":57.36,"v":426200},{"d":"2015-12-02","o":57.23,"h":57.76,"l":56.84,"c":56.96,"v":439300},{"d":"2015-12-03","o":57.43,"h":57.43,"l":55.51,"c":55.78,"v":676200},{"d":"2015-12-04","o":55.77,"h":57.13,"l":55.48,"c":57.11,"v":345900},{"d":"2015-12-07","o":56.9,"h":56.99,"l":56.3,"c":56.72,"v":348900},{"d":"2015-12-08","o":55.95,"h":56.51,"l":55.72,"c":56.21,"v":618500},{"d":"2015-12-09","o":55.92,"h":56.64,"l":55.07,"c":55.4,"v":510200},{"d":"2015-12-10","o":55.35,"h":56.04,"l":54.91,"c":55.5,"v":507200},{"d":"2015-12-11","o":54.99,"h":55.88,"l":54.9,"c":55.49,"v":415100},{"d":"2015-12-14","o":55.47,"h":55.51,"l":54.28,"c":54.71,"v":724200},{"d":"2015-12-15","o":55.03,"h":56.21,"l":55.03,"c":55.6,"v":470200},{"d":"2015-12-16","o":56.03,"h":56.37,"l":55.43,"c":55.89,"v":453400},{"d":"2015-12-17","o":56.07,"h":56.16,"l":54.72,"c":54.72,"v":357200},{"d":"2015-12-18","o":54.21,"h":54.38,"l":53.64,"c":53.88,"v":814400},{"d":"2015-12-21","o":54.38,"h":54.98,"l":54.06,"c":54.92,"v":471800},{"d":"2015-12-22","o":54.99,"h":55.37,"l":54.64,"c":55.17,"v":419100},{"d":"2015-12-23","o":55.52,"h":56.63,"l":55.35,"c":56.44,"v":547200},{"d":"2015-12-24","o":56.26,"h":56.63,"l":55.87,"c":56.13,"v":163300},{"d":"2015-12-28","o":55.83,"h":56.03,"l":54.89,"c":55.44,"v":260300},{"d":"2015-12-29","o":55.71,"h":56.1,"l":55.46,"c":55.75,"v":261400},{"d":"2015-12-30","o":55.58,"h":55.87,"l":55.35,"c":55.35,"v":145900},{"d":"2015-12-31","o":55.13,"h":55.3,"l":54.18,"c":54.18,"v":496600},{"d":"2016-01-04","o":53.19,"h":53.4,"l":52.37,"c":53.14,"v":612700},{"d":"2016-01-05","o":53.14,"h":53.47,"l":52.26,"c":52.42,"v":433200},{"d":"2016-01-06","o":51.58,"h":51.89,"l":50.53,"c":50.73,"v":552100},{"d":"2016-01-07","o":49.82,"h":50.11,"l":48.69,"c":48.78,"v":578700},{"d":"2016-01-08","o":49.04,"h":49.04,"l":48.02,"c":48.05,"v":598700},{"d":"2016-01-11","o":48.32,"h":48.76,"l":47.47,"c":48.26,"v":699900},{"d":"2016-01-12","o":48.78,"h":48.9,"l":47.17,"c":48.32,"v":383600},{"d":"2016-01-13","o":48.5,"h":48.87,"l":47.04,"c":47.3,"v":777900},{"d":"2016-01-14","o":47.46,"h":48.67,"l":46.76,"c":48.19,"v":796300},{"d":"2016-01-15","o":46.92,"h":47.2,"l":46.32,"c":47.17,"v":692000},{"d":"2016-01-19","o":47.62,"h":47.68,"l":46.21,"c":46.66,"v":847000},{"d":"2016-01-20","o":46.12,"h":47.12,"l":45.23,"c":46.68,"v":542100},{"d":"2016-01-21","o":46.75,"h":47.5,"l":46.16,"c":47.15,"v":820300},{"d":"2016-01-22","o":48.74,"h":50.67,"l":48.54,"c":49.13,"v":836600},{"d":"2016-01-25","o":49,"h":49.53,"l":48.54,"c":48.66,"v":870300},{"d":"2016-01-26","o":49.01,"h":50.2,"l":49.01,"c":49.86,"v":502200},{"d":"2016-01-27","o":49.61,"h":50.06,"l":48.94,"c":49.18,"v":487800},{"d":"2016-01-28","o":49.7,"h":49.72,"l":48.46,"c":49.31,"v":795300},{"d":"2016-01-29","o":49.69,"h":51.6,"l":49.69,"c":51.6,"v":840700},{"d":"2016-02-01","o":51.35,"h":52.81,"l":51.08,"c":52.5,"v":842400},{"d":"2016-02-02","o":51.64,"h":51.7,"l":50.2,"c":50.69,"v":796100},{"d":"2016-02-03","o":51.17,"h":51.38,"l":49.38,"c":51.11,"v":872600},{"d":"2016-02-04","o":52.67,"h":55.45,"l":52.08,"c":55.4,"v":1247300},{"d":"2016-02-05","o":55.65,"h":56.9,"l":54.64,"c":54.75,"v":2006500},{"d":"2016-02-08","o":54.1,"h":54.73,"l":53.43,"c":54.42,"v":1345200},{"d":"2016-02-09","o":53.65,"h":54.96,"l":52.84,"c":52.91,"v":1461300},{"d":"2016-02-10","o":53.44,"h":54.77,"l":53.35,"c":54.33,"v":1107400},{"d":"2016-02-11","o":53.34,"h":53.86,"l":51.57,"c":51.96,"v":873800},{"d":"2016-02-12","o":52.42,"h":53.99,"l":51.96,"c":53.73,"v":740700},{"d":"2016-02-16","o":54.68,"h":56.03,"l":54.43,"c":55.69,"v":684400},{"d":"2016-02-17","o":55.98,"h":56.66,"l":55.94,"c":56.13,"v":674800},{"d":"2016-02-18","o":56.85,"h":58.77,"l":56.78,"c":57.19,"v":933600},{"d":"2016-02-19","o":56.8,"h":57.21,"l":56.26,"c":56.96,"v":661000},{"d":"2016-02-22","o":57.42,"h":57.96,"l":56.58,"c":57.1,"v":558800},{"d":"2016-02-23","o":56.86,"h":57,"l":55.95,"c":56.43,"v":626600},{"d":"2016-02-24","o":55.66,"h":57.3,"l":55.19,"c":57.23,"v":659900},{"d":"2016-02-25","o":57.28,"h":57.86,"l":56.96,"c":57.68,"v":639000},{"d":"2016-02-26","o":57.59,"h":58.11,"l":56.73,"c":57.95,"v":605400},{"d":"2016-02-29","o":57.83,"h":58.37,"l":57.16,"c":57.16,"v":585000},{"d":"2016-03-01","o":57.65,"h":59,"l":57.38,"c":59,"v":549900},{"d":"2016-03-02","o":58.87,"h":59.69,"l":58.45,"c":59.07,"v":454000},{"d":"2016-03-03","o":59.11,"h":59.4,"l":58.7,"c":59.34,"v":593000},{"d":"2016-03-04","o":59.04,"h":60.25,"l":58.79,"c":59.9,"v":728200},{"d":"2016-03-07","o":59.27,"h":60.67,"l":59.27,"c":60.67,"v":654200},{"d":"2016-03-08","o":60.18,"h":60.25,"l":58.91,"c":59.4,"v":583800},{"d":"2016-03-09","o":59.65,"h":60.43,"l":59.28,"c":60.35,"v":644700},{"d":"2016-03-10","o":60.69,"h":60.91,"l":59.02,"c":59.52,"v":343500},{"d":"2016-03-11","o":60,"h":61,"l":59.84,"c":60.9,"v":363000},{"d":"2016-03-14","o":61.59,"h":61.82,"l":60.93,"c":61.03,"v":466400},{"d":"2016-03-15","o":60.74,"h":61.36,"l":60.46,"c":61.25,"v":512900},{"d":"2016-03-16","o":61.17,"h":61.96,"l":60.99,"c":61.69,"v":653700},{"d":"2016-03-17","o":61.29,"h":62,"l":60.69,"c":61.83,"v":561100},{"d":"2016-03-18","o":61.77,"h":63.3,"l":61.75,"c":63.16,"v":1468000},{"d":"2016-03-21","o":63.1,"h":63.19,"l":62.61,"c":63.03,"v":509100},{"d":"2016-03-22","o":62.79,"h":64.3,"l":62.69,"c":63.27,"v":665300},{"d":"2016-03-23","o":63.27,"h":63.27,"l":62.4,"c":62.49,"v":487800},{"d":"2016-03-24","o":62.27,"h":62.74,"l":61.84,"c":62.74,"v":404600},{"d":"2016-03-28","o":63.09,"h":63.09,"l":62.31,"c":62.52,"v":468400},{"d":"2016-03-29","o":62.15,"h":63.99,"l":61.74,"c":63.89,"v":577300},{"d":"2016-03-30","o":64.3,"h":64.36,"l":63.34,"c":63.76,"v":377300},{"d":"2016-03-31","o":63.85,"h":64.59,"l":63.5,"c":64.41,"v":517400},{"d":"2016-04-01","o":63.89,"h":65.37,"l":63.58,"c":65.32,"v":657600},{"d":"2016-04-04","o":65.28,"h":65.52,"l":63.65,"c":63.78,"v":457700},{"d":"2016-04-05","o":63.2,"h":63.99,"l":63.03,"c":63.62,"v":502200},{"d":"2016-04-06","o":63.54,"h":64.37,"l":62.82,"c":64.14,"v":546800},{"d":"2016-04-07","o":63.6,"h":63.76,"l":61.99,"c":62.66,"v":591100},{"d":"2016-04-08","o":63.13,"h":64,"l":63.05,"c":63.26,"v":350700},{"d":"2016-04-11","o":63.68,"h":64.45,"l":63.14,"c":63.21,"v":291300},{"d":"2016-04-12","o":63.61,"h":64.18,"l":63.04,"c":63.54,"v":469100},{"d":"2016-04-13","o":63.99,"h":64.84,"l":63.6,"c":64.64,"v":511100},{"d":"2016-04-14","o":64.6,"h":64.6,"l":63.44,"c":64.14,"v":460600},{"d":"2016-04-15","o":64.22,"h":64.43,"l":63.81,"c":64.22,"v":443500},{"d":"2016-04-18","o":64.22,"h":64.65,"l":63.91,"c":64.5,"v":467300},{"d":"2016-04-19","o":64.75,"h":65.22,"l":64.45,"c":64.71,"v":635400},{"d":"2016-04-20","o":64.58,"h":64.93,"l":64,"c":64.6,"v":330900},{"d":"2016-04-21","o":64.47,"h":64.66,"l":63.62,"c":63.68,"v":462700},{"d":"2016-04-22","o":63.68,"h":64.5,"l":63.17,"c":63.62,"v":616900},{"d":"2016-04-25","o":63.16,"h":63.81,"l":63.06,"c":63.57,"v":463500},{"d":"2016-04-26","o":64,"h":65.09,"l":63.81,"c":64.67,"v":475600},{"d":"2016-04-27","o":64.7,"h":65.36,"l":64.14,"c":65.1,"v":553800},{"d":"2016-04-28","o":64.45,"h":64.49,"l":63.03,"c":63.18,"v":455300},{"d":"2016-04-29","o":62.71,"h":62.91,"l":61.41,"c":62.1,"v":995900},{"d":"2016-05-02","o":60.57,"h":60.65,"l":58.63,"c":59.06,"v":1452300},{"d":"2016-05-03","o":61.39,"h":61.68,"l":58.09,"c":59.22,"v":1352800},{"d":"2016-05-04","o":59.41,"h":60.21,"l":59.07,"c":59.27,"v":881200},{"d":"2016-05-05","o":59.51,"h":59.88,"l":59.1,"c":59.62,"v":873800},{"d":"2016-05-06","o":59.18,"h":59.84,"l":58.68,"c":59.53,"v":520800},{"d":"2016-05-09","o":60.11,"h":60.47,"l":59.35,"c":59.69,"v":673700},{"d":"2016-05-10","o":59.9,"h":61.07,"l":59.64,"c":61.07,"v":610600},{"d":"2016-05-11","o":60.64,"h":61.59,"l":60.55,"c":60.72,"v":548500},{"d":"2016-05-12","o":61,"h":61.03,"l":59.31,"c":60.34,"v":583100},{"d":"2016-05-13","o":60.1,"h":60.84,"l":59.9,"c":60.21,"v":486100},{"d":"2016-05-16","o":60.23,"h":62.11,"l":59.97,"c":61.34,"v":670100},{"d":"2016-05-17","o":61.25,"h":61.87,"l":60.62,"c":60.91,"v":540900},{"d":"2016-05-18","o":60.48,"h":61.8,"l":59.6,"c":61.3,"v":486600},{"d":"2016-05-19","o":60.8,"h":61.41,"l":60.22,"c":61.04,"v":391200},{"d":"2016-05-20","o":61.19,"h":62.34,"l":61.01,"c":61.59,"v":445200},{"d":"2016-05-23","o":61.65,"h":62.15,"l":61.29,"c":62,"v":451100},{"d":"2016-05-24","o":62.12,"h":63.27,"l":61.85,"c":63.23,"v":431100},{"d":"2016-05-25","o":63.59,"h":64,"l":62.9,"c":63.17,"v":711200},{"d":"2016-05-26","o":63.51,"h":63.76,"l":63.16,"c":63.35,"v":468000},{"d":"2016-05-27","o":63.31,"h":64.11,"l":63.29,"c":64.1,"v":412300},{"d":"2016-05-31","o":64.3,"h":65.22,"l":64.2,"c":64.62,"v":576500},{"d":"2016-06-01","o":64.2,"h":65.47,"l":64.17,"c":65.23,"v":558500},{"d":"2016-06-02","o":65.23,"h":65.97,"l":64.98,"c":65.96,"v":740600},{"d":"2016-06-03","o":66.04,"h":66.04,"l":64.74,"c":65.01,"v":553200},{"d":"2016-06-06","o":65.04,"h":66.9,"l":64.8,"c":66.5,"v":994800},{"d":"2016-06-07","o":66.78,"h":67.63,"l":66.39,"c":67.49,"v":569200},{"d":"2016-06-08","o":67.62,"h":67.99,"l":67.38,"c":67.7,"v":525400},{"d":"2016-06-09","o":67.21,"h":68.07,"l":66.38,"c":67.99,"v":449000},{"d":"2016-06-10","o":67.05,"h":67.42,"l":66.41,"c":66.72,"v":424100},{"d":"2016-06-13","o":66.3,"h":66.88,"l":65.87,"c":65.97,"v":408600},{"d":"2016-06-14","o":65.58,"h":66.28,"l":65.51,"c":66.04,"v":289200},{"d":"2016-06-15","o":66.43,"h":66.73,"l":65.75,"c":66.15,"v":364800},{"d":"2016-06-16","o":65.63,"h":66.15,"l":64.87,"c":66,"v":282700},{"d":"2016-06-17","o":65.74,"h":65.88,"l":65.11,"c":65.79,"v":756900},{"d":"2016-06-20","o":66.75,"h":67.09,"l":66.48,"c":66.66,"v":362300},{"d":"2016-06-21","o":66.9,"h":67.19,"l":66.46,"c":66.82,"v":391500},{"d":"2016-06-22","o":66.87,"h":67.37,"l":66.38,"c":66.46,"v":437200},{"d":"2016-06-23","o":67.24,"h":67.47,"l":66.9,"c":67.33,"v":464700},{"d":"2016-06-24","o":64.68,"h":65.27,"l":62.8,"c":63.07,"v":1016800},{"d":"2016-06-27","o":62.1,"h":62.22,"l":59.94,"c":60.01,"v":579900},{"d":"2016-06-28","o":60.87,"h":61.1,"l":60,"c":60.68,"v":605400},{"d":"2016-06-29","o":61.51,"h":62.08,"l":60.1,"c":60.47,"v":1084100},{"d":"2016-06-30","o":60.76,"h":61.92,"l":60.23,"c":61.9,"v":967500},{"d":"2016-07-01","o":61.9,"h":62.59,"l":61.72,"c":61.86,"v":427900},{"d":"2016-07-05","o":61.3,"h":61.3,"l":59.97,"c":60.19,"v":483200},{"d":"2016-07-06","o":59.43,"h":59.98,"l":58.66,"c":59.88,"v":642100},{"d":"2016-07-07","o":59.88,"h":61.32,"l":59.88,"c":61.08,"v":834200},{"d":"2016-07-08","o":61.9,"h":63.49,"l":61.9,"c":63.28,"v":521600},{"d":"2016-07-11","o":62.99,"h":64.3,"l":62.99,"c":63.17,"v":506900},{"d":"2016-07-12","o":63.87,"h":64.71,"l":63.81,"c":64.32,"v":330300},{"d":"2016-07-13","o":64.74,"h":64.79,"l":63.74,"c":64.01,"v":441200},{"d":"2016-07-14","o":64.86,"h":65.13,"l":64.47,"c":64.54,"v":391100},{"d":"2016-07-15","o":64.74,"h":65.19,"l":64.59,"c":65.07,"v":295400},{"d":"2016-07-18","o":65.07,"h":65.61,"l":65.07,"c":65.17,"v":421300},{"d":"2016-07-19","o":64.83,"h":65.44,"l":64.18,"c":65.43,"v":439700},{"d":"2016-07-20","o":65.53,"h":66.6,"l":65.08,"c":66.12,"v":291500},{"d":"2016-07-21","o":66.18,"h":66.26,"l":65.72,"c":65.96,"v":336200},{"d":"2016-07-22","o":65.86,"h":66.19,"l":65.17,"c":65.81,"v":324600},{"d":"2016-07-25","o":65.81,"h":66.54,"l":65.7,"c":65.75,"v":476600},{"d":"2016-07-26","o":65.88,"h":66.3,"l":65.53,"c":66.16,"v":406000},{"d":"2016-07-27","o":66.2,"h":66.66,"l":65.78,"c":66.08,"v":337400},{"d":"2016-07-28","o":66.01,"h":66.54,"l":65.57,"c":66.33,"v":391000},{"d":"2016-07-29","o":66.34,"h":66.7,"l":65.81,"c":66.49,"v":583000},{"d":"2016-08-01","o":66.25,"h":67.18,"l":66.12,"c":66.63,"v":880900},{"d":"2016-08-02","o":66.14,"h":67.07,"l":62.52,"c":63.1,"v":962000},{"d":"2016-08-03","o":63.46,"h":64.3,"l":63.23,"c":64.3,"v":831000},{"d":"2016-08-04","o":64.42,"h":64.74,"l":63.93,"c":64.18,"v":481000},{"d":"2016-08-05","o":64.45,"h":65.32,"l":64.45,"c":65.19,"v":731200},{"d":"2016-08-08","o":65.19,"h":66.26,"l":65.19,"c":66.23,"v":480000},{"d":"2016-08-09","o":66.41,"h":66.65,"l":66.02,"c":66.31,"v":501400},{"d":"2016-08-10","o":66.55,"h":66.64,"l":65.56,"c":65.9,"v":565200},{"d":"2016-08-11","o":66.02,"h":66.62,"l":65.54,"c":66.36,"v":551400},{"d":"2016-08-12","o":66.24,"h":66.62,"l":65.96,"c":66.37,"v":386300},{"d":"2016-08-15","o":66.69,"h":67.67,"l":66.61,"c":66.81,"v":327600},{"d":"2016-08-16","o":66.43,"h":66.93,"l":65.78,"c":65.8,"v":362700},{"d":"2016-08-17","o":65.71,"h":66.04,"l":65.45,"c":65.67,"v":411200},{"d":"2016-08-18","o":65.8,"h":66.71,"l":65.65,"c":66.63,"v":371000},{"d":"2016-08-19","o":66.45,"h":67.38,"l":66.38,"c":67.21,"v":431200},{"d":"2016-08-22","o":66.87,"h":66.98,"l":66.09,"c":66.42,"v":472000},{"d":"2016-08-23","o":66.91,"h":67.2,"l":66.39,"c":66.4,"v":288400},{"d":"2016-08-24","o":66.25,"h":66.58,"l":65.68,"c":65.8,"v":197800},{"d":"2016-08-25","o":65.57,"h":65.91,"l":65.26,"c":65.69,"v":315900},{"d":"2016-08-26","o":65.98,"h":66.37,"l":65.37,"c":65.65,"v":268400},{"d":"2016-08-29","o":65.67,"h":66.71,"l":65.62,"c":66.24,"v":263800},{"d":"2016-08-30","o":66.24,"h":67.08,"l":66.14,"c":66.39,"v":280100},{"d":"2016-08-31","o":66.14,"h":66.65,"l":65.55,"c":65.83,"v":470600},{"d":"2016-09-01","o":66.03,"h":66.21,"l":65.2,"c":65.64,"v":433500},{"d":"2016-09-02","o":66.21,"h":66.32,"l":64.61,"c":65.24,"v":633800},{"d":"2016-09-06","o":65.5,"h":65.64,"l":64.64,"c":64.93,"v":353000},{"d":"2016-09-07","o":64.73,"h":65.81,"l":64.73,"c":65.58,"v":422000},{"d":"2016-09-08","o":65.48,"h":65.48,"l":64.64,"c":64.96,"v":365700},{"d":"2016-09-09","o":64.37,"h":64.44,"l":62.31,"c":62.31,"v":494700},{"d":"2016-09-12","o":61.76,"h":63.41,"l":61.76,"c":63.04,"v":526600},{"d":"2016-09-13","o":62.52,"h":62.96,"l":61.41,"c":61.46,"v":528900},{"d":"2016-09-14","o":61.65,"h":61.71,"l":61.09,"c":61.44,"v":535600},{"d":"2016-09-15","o":61.62,"h":62.55,"l":61.55,"c":62.02,"v":570800},{"d":"2016-09-16","o":61.87,"h":61.87,"l":60.91,"c":61.17,"v":867800},{"d":"2016-09-19","o":62.12,"h":64.26,"l":61.85,"c":63.97,"v":858800},{"d":"2016-09-20","o":61.6,"h":63,"l":61.4,"c":61.4,"v":959500},{"d":"2016-09-21","o":61.86,"h":62.96,"l":61.69,"c":62.91,"v":559500},{"d":"2016-09-22","o":63.61,"h":65.07,"l":63.26,"c":64.73,"v":679700},{"d":"2016-09-23","o":64.48,"h":64.86,"l":63.65,"c":63.67,"v":388700},{"d":"2016-09-26","o":63.15,"h":63.57,"l":62.67,"c":62.71,"v":439000},{"d":"2016-09-27","o":62.91,"h":63.36,"l":62.44,"c":63.31,"v":429000},{"d":"2016-09-28","o":63.52,"h":64.04,"l":63.14,"c":63.85,"v":190500},{"d":"2016-09-29","o":64.1,"h":64.21,"l":62.95,"c":63.37,"v":243500},{"d":"2016-09-30","o":63.96,"h":64.53,"l":63.82,"c":63.97,"v":438100},{"d":"2016-10-03","o":63.81,"h":64.26,"l":63.06,"c":63.1,"v":360000},{"d":"2016-10-04","o":63.19,"h":64.38,"l":62.94,"c":63.31,"v":462800},{"d":"2016-10-05","o":63.83,"h":64.81,"l":63.83,"c":64.41,"v":292100},{"d":"2016-10-06","o":64.17,"h":64.66,"l":63.53,"c":64.62,"v":301500},{"d":"2016-10-07","o":64.67,"h":64.97,"l":63.43,"c":64.08,"v":328700},{"d":"2016-10-10","o":64.75,"h":65.48,"l":63.59,"c":63.67,"v":287600},{"d":"2016-10-11","o":63.61,"h":63.66,"l":62.3,"c":62.74,"v":309700},{"d":"2016-10-12","o":62.8,"h":62.95,"l":62.36,"c":62.84,"v":370100},{"d":"2016-10-13","o":61.94,"h":62.61,"l":61.51,"c":62.41,"v":351000},{"d":"2016-10-14","o":62.93,"h":63.31,"l":62.12,"c":62.14,"v":314700},{"d":"2016-10-17","o":62.19,"h":62.92,"l":62.04,"c":62.11,"v":346800},{"d":"2016-10-18","o":63.39,"h":63.39,"l":62.04,"c":62.2,"v":322100},{"d":"2016-10-19","o":62.43,"h":62.89,"l":61.87,"c":62.21,"v":350800},{"d":"2016-10-20","o":61.94,"h":61.98,"l":60.98,"c":61.48,"v":449400},{"d":"2016-10-21","o":61.1,"h":61.65,"l":60.75,"c":61.42,"v":349100},{"d":"2016-10-24","o":62.31,"h":62.78,"l":61.68,"c":62.71,"v":304700},{"d":"2016-10-25","o":62.6,"h":62.61,"l":61.57,"c":62.58,"v":310800},{"d":"2016-10-26","o":62.04,"h":63.28,"l":62.04,"c":62.39,"v":326300},{"d":"2016-10-27","o":62.53,"h":62.53,"l":61.05,"c":61.32,"v":357000},{"d":"2016-10-28","o":61.24,"h":62.08,"l":60.9,"c":60.95,"v":310400},{"d":"2016-10-31","o":61.32,"h":61.63,"l":60.71,"c":61.12,"v":668400},{"d":"2016-11-01","o":61.41,"h":61.86,"l":60.08,"c":60.64,"v":617000},{"d":"2016-11-02","o":60.61,"h":61.26,"l":60.52,"c":60.98,"v":635400},{"d":"2016-11-03","o":60.94,"h":60.94,"l":58.71,"c":59.25,"v":715900},{"d":"2016-11-04","o":58.84,"h":60.11,"l":58.52,"c":60.01,"v":819400},{"d":"2016-11-07","o":61.27,"h":61.7,"l":60.99,"c":61.53,"v":507800},{"d":"2016-11-08","o":61.16,"h":61.54,"l":60.65,"c":60.99,"v":268300},{"d":"2016-11-09","o":59.89,"h":62.55,"l":59.87,"c":62.23,"v":421800},{"d":"2016-11-10","o":63.05,"h":63.96,"l":62.44,"c":62.79,"v":479300},{"d":"2016-11-11","o":62.49,"h":63.92,"l":62.1,"c":63.77,"v":401100},{"d":"2016-11-14","o":64.16,"h":65.26,"l":63.93,"c":65.11,"v":467700},{"d":"2016-11-15","o":65.31,"h":65.98,"l":64.84,"c":65.69,"v":298700},{"d":"2016-11-16","o":65.26,"h":66.02,"l":65.26,"c":65.85,"v":317100},{"d":"2016-11-17","o":65.85,"h":66.3,"l":65.65,"c":66.25,"v":537700},{"d":"2016-11-18","o":66.08,"h":66.62,"l":65.51,"c":65.9,"v":550400},{"d":"2016-11-21","o":66.37,"h":66.99,"l":65.79,"c":66.34,"v":440100},{"d":"2016-11-22","o":67.16,"h":67.6,"l":66.69,"c":67.48,"v":574200},{"d":"2016-11-23","o":67.05,"h":67.96,"l":66.67,"c":67.79,"v":328200},{"d":"2016-11-25","o":67.81,"h":68.58,"l":67.62,"c":68.33,"v":179000},{"d":"2016-11-28","o":68,"h":68.75,"l":67.39,"c":68.23,"v":370100},{"d":"2016-11-29","o":68.1,"h":68.94,"l":67.91,"c":68.4,"v":384600},{"d":"2016-11-30","o":68.69,"h":68.89,"l":68.15,"c":68.27,"v":524800},{"d":"2016-12-01","o":68.54,"h":69.02,"l":67.73,"c":68.04,"v":453600},{"d":"2016-12-02","o":68.2,"h":68.55,"l":67.78,"c":68.12,"v":505200},{"d":"2016-12-05","o":68.73,"h":69.18,"l":68.64,"c":68.79,"v":483300},{"d":"2016-12-06","o":69.04,"h":69.86,"l":68.89,"c":69.38,"v":624400},{"d":"2016-12-07","o":69.36,"h":70.78,"l":69.36,"c":70.53,"v":651600},{"d":"2016-12-08","o":70.82,"h":72.04,"l":70.47,"c":71.77,"v":414100},{"d":"2016-12-09","o":71.83,"h":72.15,"l":71.23,"c":71.88,"v":619300},{"d":"2016-12-12","o":71.98,"h":72.47,"l":71.14,"c":72.43,"v":775200},{"d":"2016-12-13","o":72.5,"h":73.09,"l":71.55,"c":72.13,"v":577400},{"d":"2016-12-14","o":71.88,"h":72.47,"l":71.04,"c":71.92,"v":786000},{"d":"2016-12-15","o":72.25,"h":73.15,"l":71.61,"c":72.21,"v":796600},{"d":"2016-12-16","o":72.18,"h":72.58,"l":71.57,"c":71.78,"v":1282500},{"d":"2016-12-19","o":71.76,"h":72.21,"l":71.36,"c":72,"v":512000},{"d":"2016-12-20","o":72,"h":72.81,"l":71.62,"c":72.36,"v":396500},{"d":"2016-12-21","o":72.2,"h":72.8,"l":71.84,"c":72.33,"v":400900},{"d":"2016-12-22","o":72.44,"h":72.44,"l":71.28,"c":71.73,"v":238500},{"d":"2016-12-23","o":71.76,"h":72.05,"l":71.58,"c":71.98,"v":136700},{"d":"2016-12-27","o":72.06,"h":72.62,"l":71.8,"c":72.44,"v":145700},{"d":"2016-12-28","o":72.5,"h":72.73,"l":71.64,"c":72,"v":886600},{"d":"2016-12-29","o":71.91,"h":72.5,"l":71.63,"c":72.16,"v":244100},{"d":"2016-12-30","o":72.44,"h":72.44,"l":71.09,"c":71.3,"v":384200},{"d":"2017-01-03","o":71.84,"h":72.04,"l":70.76,"c":71.45,"v":499200},{"d":"2017-01-04","o":71.58,"h":73.59,"l":71.58,"c":72.99,"v":730800},{"d":"2017-01-05","o":72.92,"h":73.26,"l":72.06,"c":72.72,"v":706100},{"d":"2017-01-06","o":72.88,"h":73.42,"l":71.99,"c":73.04,"v":442600},{"d":"2017-01-09","o":72.76,"h":73.32,"l":72.06,"c":72.3,"v":525300},{"d":"2017-01-10","o":72.71,"h":73.61,"l":72.54,"c":73.1,"v":569400},{"d":"2017-01-11","o":73.32,"h":74.21,"l":73.08,"c":73.6,"v":729200},{"d":"2017-01-12","o":73.6,"h":73.6,"l":72.13,"c":73.13,"v":506600},{"d":"2017-01-13","o":73.23,"h":74.41,"l":73.23,"c":73.81,"v":222600},{"d":"2017-01-17","o":73.54,"h":73.54,"l":72.11,"c":72.21,"v":469000},{"d":"2017-01-18","o":72.64,"h":73.89,"l":72.3,"c":73.34,"v":563700},{"d":"2017-01-19","o":73.4,"h":74,"l":72.59,"c":72.83,"v":295700},{"d":"2017-01-20","o":73.07,"h":73.45,"l":72.59,"c":73.04,"v":387100},{"d":"2017-01-23","o":72.98,"h":73.33,"l":71.61,"c":72.71,"v":333800},{"d":"2017-01-24","o":73.19,"h":73.84,"l":72.86,"c":73.38,"v":733700},{"d":"2017-01-25","o":73.69,"h":74.31,"l":73.25,"c":73.76,"v":747100},{"d":"2017-01-26","o":73.76,"h":74.04,"l":72.61,"c":72.92,"v":500500},{"d":"2017-01-27","o":72.89,"h":73.52,"l":72.63,"c":72.86,"v":286400},{"d":"2017-01-30","o":72.02,"h":72.91,"l":71.26,"c":72.88,"v":676200},{"d":"2017-01-31","o":72.73,"h":73.65,"l":71.72,"c":73.52,"v":585500},{"d":"2017-02-01","o":74.04,"h":74.4,"l":72.4,"c":73.1,"v":550000},{"d":"2017-02-02","o":72.83,"h":73.78,"l":72.49,"c":73.2,"v":468000},{"d":"2017-02-03","o":73.68,"h":74.57,"l":73.33,"c":74.46,"v":409700},{"d":"2017-02-06","o":74.33,"h":74.67,"l":73.73,"c":74.58,"v":752500},{"d":"2017-02-07","o":72.01,"h":72.01,"l":68.55,"c":70.52,"v":1700100},{"d":"2017-02-08","o":70.54,"h":72.73,"l":70.25,"c":72.26,"v":1211300},{"d":"2017-02-09","o":72.37,"h":73.95,"l":72.37,"c":72.89,"v":598600},{"d":"2017-02-10","o":73.38,"h":73.38,"l":72.09,"c":72.14,"v":564300},{"d":"2017-02-13","o":72.56,"h":72.78,"l":71.57,"c":71.59,"v":1018800},{"d":"2017-02-14","o":71.29,"h":72.24,"l":70.72,"c":72.21,"v":803700},{"d":"2017-02-15","o":72.91,"h":73.69,"l":72.63,"c":73.59,"v":1041100},{"d":"2017-02-16","o":73.78,"h":74.43,"l":72.56,"c":73.06,"v":464800},{"d":"2017-02-17","o":72.26,"h":73.51,"l":72.16,"c":73.5,"v":536000},{"d":"2017-02-21","o":73.61,"h":73.94,"l":73.33,"c":73.86,"v":654800},{"d":"2017-02-22","o":73.76,"h":74.1,"l":73.11,"c":73.92,"v":505800},{"d":"2017-02-23","o":74.2,"h":74.6,"l":73.15,"c":73.4,"v":465900},{"d":"2017-02-24","o":72.59,"h":73.49,"l":72.36,"c":73.49,"v":527200},{"d":"2017-02-27","o":73.4,"h":74.13,"l":73.11,"c":73.37,"v":564500},{"d":"2017-02-28","o":72.84,"h":72.9,"l":71.5,"c":72.2,"v":840800},{"d":"2017-03-01","o":73.63,"h":75.88,"l":73.29,"c":75.37,"v":1131400},{"d":"2017-03-02","o":75.14,"h":75.32,"l":73.88,"c":74,"v":860400},{"d":"2017-03-03","o":74.13,"h":74.71,"l":73.76,"c":74.11,"v":872800},{"d":"2017-03-06","o":73.37,"h":74.11,"l":73.26,"c":73.77,"v":480100},{"d":"2017-03-07","o":73.4,"h":73.55,"l":72.8,"c":73.2,"v":807300},{"d":"2017-03-08","o":73.54,"h":73.73,"l":73.13,"c":73.17,"v":561000},{"d":"2017-03-09","o":73.05,"h":73.7,"l":72.86,"c":73.06,"v":435400},{"d":"2017-03-10","o":73.47,"h":74.23,"l":73.08,"c":73.39,"v":488600},{"d":"2017-03-13","o":73.51,"h":74.1,"l":73.23,"c":73.44,"v":608200},{"d":"2017-03-14","o":72.98,"h":73.51,"l":72.6,"c":73.24,"v":502500},{"d":"2017-03-15","o":73.77,"h":74.87,"l":73.77,"c":74.65,"v":776800},{"d":"2017-03-16","o":74.9,"h":75.54,"l":74.9,"c":75.09,"v":651800},{"d":"2017-03-17","o":75.1,"h":75.43,"l":74.83,"c":75.35,"v":826100},{"d":"2017-03-20","o":75.5,"h":75.5,"l":74.24,"c":74.42,"v":460400},{"d":"2017-03-21","o":75.04,"h":75.04,"l":72.45,"c":72.49,"v":769200},{"d":"2017-03-22","o":72.29,"h":72.89,"l":71.69,"c":72.27,"v":564900},{"d":"2017-03-23","o":72.16,"h":73.16,"l":71.94,"c":72.73,"v":830900},{"d":"2017-03-24","o":73.18,"h":74.18,"l":72.71,"c":73.02,"v":393600},{"d":"2017-03-27","o":71.95,"h":73.08,"l":71.8,"c":72.75,"v":333600},{"d":"2017-03-28","o":72.5,"h":73.22,"l":72.25,"c":72.85,"v":597700},{"d":"2017-03-29","o":72.79,"h":73.36,"l":72.74,"c":72.94,"v":254200},{"d":"2017-03-30","o":72.9,"h":74.11,"l":72.9,"c":73.88,"v":379000},{"d":"2017-03-31","o":73.73,"h":74.25,"l":73.35,"c":73.41,"v":474100},{"d":"2017-04-03","o":73.58,"h":73.69,"l":71.51,"c":72.25,"v":406600},{"d":"2017-04-04","o":72.25,"h":72.98,"l":71.9,"c":72.17,"v":446900},{"d":"2017-04-05","o":72.61,"h":72.7,"l":70.73,"c":70.95,"v":544500},{"d":"2017-04-06","o":71.14,"h":71.38,"l":70.72,"c":71.1,"v":400300},{"d":"2017-04-07","o":70.77,"h":71.2,"l":70,"c":70.76,"v":352100},{"d":"2017-04-10","o":70.92,"h":71.61,"l":70.53,"c":70.64,"v":285700},{"d":"2017-04-11","o":70.73,"h":71.28,"l":69.93,"c":71.11,"v":428400},{"d":"2017-04-12","o":71.04,"h":71.22,"l":69.81,"c":69.97,"v":517900},{"d":"2017-04-13","o":69.85,"h":70.47,"l":69.67,"c":70.28,"v":819700},{"d":"2017-04-17","o":70.67,"h":71,"l":70.23,"c":70.9,"v":471100},{"d":"2017-04-18","o":70.55,"h":71.06,"l":70.37,"c":70.87,"v":420900},{"d":"2017-04-19","o":71.13,"h":71.51,"l":70.76,"c":71.13,"v":304800},{"d":"2017-04-20","o":71.65,"h":72.22,"l":70.94,"c":72.01,"v":451800},{"d":"2017-04-21","o":71.74,"h":71.74,"l":70.67,"c":70.87,"v":491000},{"d":"2017-04-24","o":72.06,"h":72.39,"l":71.44,"c":72.36,"v":390600},{"d":"2017-04-25","o":72.81,"h":73.54,"l":72.43,"c":73.26,"v":310800},{"d":"2017-04-26","o":73.26,"h":74.1,"l":73.05,"c":73.3,"v":372000},{"d":"2017-04-27","o":73.26,"h":73.26,"l":71.98,"c":72.24,"v":502100},{"d":"2017-04-28","o":72.32,"h":72.32,"l":70.42,"c":70.5,"v":762700},{"d":"2017-05-01","o":70.88,"h":71.65,"l":70.13,"c":71.5,"v":406000},{"d":"2017-05-02","o":71.48,"h":72.13,"l":70.99,"c":71.33,"v":333400},{"d":"2017-05-03","o":70.87,"h":72.11,"l":70.52,"c":72.04,"v":608200},{"d":"2017-05-04","o":73,"h":75.72,"l":72.68,"c":75.25,"v":1093800},{"d":"2017-05-05","o":76,"h":77.16,"l":75.48,"c":76.54,"v":705800},{"d":"2017-05-08","o":76.48,"h":78.23,"l":76.39,"c":77.63,"v":770400},{"d":"2017-05-09","o":77.91,"h":78.15,"l":76.42,"c":76.5,"v":498600},{"d":"2017-05-10","o":76.52,"h":76.78,"l":75.74,"c":76.57,"v":621500},{"d":"2017-05-11","o":76.08,"h":76.89,"l":76.06,"c":76.73,"v":503200},{"d":"2017-05-12","o":76.42,"h":76.69,"l":75.49,"c":75.6,"v":296200},{"d":"2017-05-15","o":75.99,"h":76.39,"l":75.57,"c":75.68,"v":747400},{"d":"2017-05-16","o":76.07,"h":76.21,"l":75.68,"c":75.94,"v":468600},{"d":"2017-05-17","o":75.94,"h":75.94,"l":73.39,"c":73.49,"v":533500},{"d":"2017-05-18","o":73.19,"h":73.89,"l":72.77,"c":73.01,"v":560600},{"d":"2017-05-19","o":73.28,"h":74.32,"l":72.85,"c":73.92,"v":398000},{"d":"2017-05-22","o":74.31,"h":74.57,"l":73.49,"c":74.48,"v":466200},{"d":"2017-05-23","o":74.85,"h":74.85,"l":73.79,"c":74.01,"v":307600},{"d":"2017-05-24","o":73.93,"h":74.52,"l":73.67,"c":74.36,"v":412600},{"d":"2017-05-25","o":74.49,"h":75.43,"l":74.28,"c":75.19,"v":378100},{"d":"2017-05-26","o":75.05,"h":75.4,"l":74.61,"c":74.9,"v":285100},{"d":"2017-05-30","o":74.75,"h":75.71,"l":74.22,"c":75.53,"v":274700},{"d":"2017-05-31","o":75.59,"h":75.89,"l":74.43,"c":75.59,"v":473400},{"d":"2017-06-01","o":76.29,"h":76.77,"l":75.52,"c":76.55,"v":732500},{"d":"2017-06-02","o":76.33,"h":76.97,"l":74.75,"c":76.43,"v":609000},{"d":"2017-06-05","o":76.45,"h":76.84,"l":75.48,"c":75.57,"v":328700},{"d":"2017-06-06","o":75.25,"h":76.56,"l":75.23,"c":76.28,"v":343600},{"d":"2017-06-07","o":76.41,"h":76.87,"l":76.03,"c":76.2,"v":541900},{"d":"2017-06-08","o":76.24,"h":77.45,"l":75.8,"c":77.28,"v":446100},{"d":"2017-06-09","o":77.31,"h":78.07,"l":76.19,"c":77.11,"v":475800},{"d":"2017-06-12","o":76.63,"h":77.17,"l":76.51,"c":77,"v":545700},{"d":"2017-06-13","o":77.53,"h":77.53,"l":76.66,"c":77.08,"v":366800},{"d":"2017-06-14","o":77.24,"h":77.24,"l":76.31,"c":76.89,"v":261400},{"d":"2017-06-15","o":75.9,"h":76.65,"l":75.61,"c":76.62,"v":229800},{"d":"2017-06-16","o":76.29,"h":77.17,"l":76.1,"c":77.12,"v":550800},{"d":"2017-06-19","o":77.38,"h":78.22,"l":76.94,"c":78.15,"v":613700},{"d":"2017-06-20","o":77.74,"h":78.07,"l":77.34,"c":77.51,"v":387100},{"d":"2017-06-21","o":77.45,"h":77.71,"l":76.67,"c":77.01,"v":346800},{"d":"2017-06-22","o":77.01,"h":77.77,"l":76.9,"c":77.54,"v":266900},{"d":"2017-06-23","o":77.75,"h":79.42,"l":77.68,"c":79.31,"v":719200},{"d":"2017-06-26","o":79.71,"h":80.35,"l":79.38,"c":79.81,"v":440000},{"d":"2017-06-27","o":79.63,"h":79.96,"l":78.33,"c":78.33,"v":419400},{"d":"2017-06-28","o":79.1,"h":79.89,"l":78.95,"c":79.48,"v":207500},{"d":"2017-06-29","o":79.61,"h":79.63,"l":77.64,"c":78.39,"v":260400},{"d":"2017-06-30","o":78.92,"h":79.01,"l":78.2,"c":78.42,"v":337300},{"d":"2017-07-03","o":79.14,"h":79.62,"l":78.67,"c":79.01,"v":209000},{"d":"2017-07-05","o":78.98,"h":79.37,"l":78.61,"c":78.93,"v":398300},{"d":"2017-07-06","o":78.15,"h":78.55,"l":77.33,"c":77.5,"v":461900},{"d":"2017-07-07","o":77.81,"h":79.24,"l":77.29,"c":78.78,"v":310400},{"d":"2017-07-10","o":78.71,"h":78.94,"l":77.5,"c":78.36,"v":522800},{"d":"2017-07-11","o":78.54,"h":79.08,"l":78.09,"c":78.77,"v":294000},{"d":"2017-07-12","o":79.54,"h":80.29,"l":79.42,"c":79.56,"v":360100},{"d":"2017-07-13","o":79.73,"h":80.13,"l":79.36,"c":79.96,"v":591600},{"d":"2017-07-14","o":79.93,"h":80.99,"l":79.58,"c":80.72,"v":318300},{"d":"2017-07-17","o":80.58,"h":81.35,"l":80.09,"c":81.33,"v":278100},{"d":"2017-07-18","o":81.32,"h":81.32,"l":80.41,"c":81.23,"v":209200},{"d":"2017-07-19","o":81.65,"h":82.5,"l":81.65,"c":82.33,"v":436700},{"d":"2017-07-20","o":82.58,"h":82.78,"l":81.69,"c":82.49,"v":315600},{"d":"2017-07-21","o":82.42,"h":82.64,"l":81.63,"c":82.41,"v":225300},{"d":"2017-07-24","o":82.45,"h":82.89,"l":82.05,"c":82.66,"v":198800},{"d":"2017-07-25","o":83.09,"h":84.21,"l":82.9,"c":83.85,"v":478100},{"d":"2017-07-26","o":84.04,"h":84.04,"l":82.81,"c":83.65,"v":631600},{"d":"2017-07-27","o":84.4,"h":84.53,"l":82.74,"c":83.43,"v":497200},{"d":"2017-07-28","o":83.45,"h":83.6,"l":81.24,"c":81.81,"v":801400},{"d":"2017-07-31","o":81.81,"h":81.99,"l":81.03,"c":81.29,"v":639300},{"d":"2017-08-01","o":82,"h":82.33,"l":81.07,"c":81.83,"v":405900},{"d":"2017-08-02","o":82.02,"h":82.18,"l":81.19,"c":81.58,"v":712000},{"d":"2017-08-03","o":82.3,"h":82.99,"l":79.99,"c":80.33,"v":667500},{"d":"2017-08-04","o":80.79,"h":80.8,"l":79.7,"c":79.81,"v":504600},{"d":"2017-08-07","o":79.82,"h":79.88,"l":78.79,"c":78.87,"v":532100},{"d":"2017-08-08","o":78.88,"h":78.9,"l":77.63,"c":77.89,"v":557300},{"d":"2017-08-09","o":77.55,"h":77.83,"l":76.85,"c":77.14,"v":387300},{"d":"2017-08-10","o":76.66,"h":77.06,"l":75.39,"c":75.41,"v":346400},{"d":"2017-08-11","o":75.02,"h":75.76,"l":74.86,"c":75.3,"v":296000},{"d":"2017-08-14","o":76.14,"h":76.51,"l":75.68,"c":76.43,"v":343200},{"d":"2017-08-15","o":76.84,"h":76.96,"l":75.59,"c":75.81,"v":344100},{"d":"2017-08-16","o":75.98,"h":76.21,"l":75.83,"c":75.98,"v":492000},{"d":"2017-08-17","o":75.76,"h":76.08,"l":74.52,"c":74.53,"v":325600},{"d":"2017-08-18","o":74.38,"h":74.94,"l":74.01,"c":74.23,"v":365800},{"d":"2017-08-21","o":74.19,"h":74.53,"l":73.71,"c":74.36,"v":647900},{"d":"2017-08-22","o":74.69,"h":75.93,"l":74.46,"c":75.74,"v":374700},{"d":"2017-08-23","o":75.07,"h":76.17,"l":74.84,"c":75.32,"v":276300},{"d":"2017-08-24","o":75.53,"h":76.55,"l":75.16,"c":76.31,"v":485900},{"d":"2017-08-25","o":76.6,"h":77.44,"l":76.42,"c":76.93,"v":569200},{"d":"2017-08-28","o":76.97,"h":77.26,"l":76.49,"c":77.18,"v":485900},{"d":"2017-08-29","o":76.5,"h":77.55,"l":76.5,"c":77.31,"v":205600},{"d":"2017-08-30","o":77.37,"h":78.39,"l":77.25,"c":78.27,"v":461600},{"d":"2017-08-31","o":78.85,"h":79.5,"l":78.46,"c":79.43,"v":311200},{"d":"2017-09-01","o":77.87,"h":79.49,"l":77.87,"c":79.14,"v":360200},{"d":"2017-09-05","o":78.88,"h":79.22,"l":77,"c":77.32,"v":264500},{"d":"2017-09-06","o":77.69,"h":77.69,"l":76.67,"c":77.23,"v":378900},{"d":"2017-09-07","o":77.43,"h":77.46,"l":76.41,"c":77.02,"v":472000},{"d":"2017-09-08","o":76.72,"h":77.07,"l":76.33,"c":76.74,"v":542200},{"d":"2017-09-11","o":77.48,"h":78.25,"l":76.78,"c":77.96,"v":422300},{"d":"2017-09-12","o":78.32,"h":78.83,"l":77.95,"c":78.7,"v":406800},{"d":"2017-09-13","o":78.56,"h":79.55,"l":78.17,"c":78.73,"v":312900},{"d":"2017-09-14","o":78.51,"h":78.97,"l":78.37,"c":78.77,"v":288100},{"d":"2017-09-15","o":79.03,"h":79.62,"l":78.74,"c":79.52,"v":467100},{"d":"2017-09-18","o":79.9,"h":79.99,"l":79.32,"c":79.8,"v":510200},{"d":"2017-09-19","o":80,"h":80.37,"l":79.62,"c":79.8,"v":230600},{"d":"2017-09-20","o":79.82,"h":79.87,"l":79.22,"c":79.47,"v":484900},{"d":"2017-09-21","o":79.45,"h":79.86,"l":79.3,"c":79.52,"v":205800},{"d":"2017-09-22","o":79.45,"h":80.52,"l":79.45,"c":80.24,"v":187800},{"d":"2017-09-25","o":80.09,"h":80.39,"l":79.47,"c":80.24,"v":341500},{"d":"2017-09-26","o":80.74,"h":80.85,"l":80.07,"c":80.57,"v":381900},{"d":"2017-09-27","o":80.5,"h":81.27,"l":79.54,"c":80.5,"v":541800},{"d":"2017-09-28","o":80.38,"h":80.61,"l":80.05,"c":80.5,"v":426400},{"d":"2017-09-29","o":80.73,"h":81.03,"l":80.26,"c":80.41,"v":512000},{"d":"2017-10-02","o":80.59,"h":82.11,"l":80.4,"c":81.97,"v":693100},{"d":"2017-10-03","o":81.9,"h":82.4,"l":81.54,"c":82.3,"v":385200},{"d":"2017-10-04","o":82.25,"h":82.64,"l":81.84,"c":82.53,"v":698400},{"d":"2017-10-05","o":82.48,"h":82.76,"l":82.32,"c":82.39,"v":670300},{"d":"2017-10-06","o":82.16,"h":82.61,"l":81.84,"c":82.16,"v":703200},{"d":"2017-10-09","o":82.1,"h":82.21,"l":81.75,"c":82,"v":280500},{"d":"2017-10-10","o":82.65,"h":82.9,"l":82.44,"c":82.6,"v":247000},{"d":"2017-10-11","o":82.44,"h":82.98,"l":82.44,"c":82.87,"v":295100},{"d":"2017-10-12","o":82.78,"h":83.62,"l":82.76,"c":83.35,"v":491300},{"d":"2017-10-13","o":83.54,"h":83.66,"l":82.75,"c":82.97,"v":251400},{"d":"2017-10-16","o":83.17,"h":83.42,"l":82.87,"c":83.06,"v":210000},{"d":"2017-10-17","o":83.06,"h":83.44,"l":82.85,"c":83.08,"v":231200},{"d":"2017-10-18","o":83.28,"h":83.92,"l":83.1,"c":83.47,"v":284400},{"d":"2017-10-19","o":83.19,"h":83.48,"l":82.35,"c":82.68,"v":422500},{"d":"2017-10-20","o":83.39,"h":83.88,"l":83.25,"c":83.58,"v":256300},{"d":"2017-10-23","o":84,"h":84.12,"l":83.11,"c":83.19,"v":177900},{"d":"2017-10-24","o":83.2,"h":83.5,"l":82.86,"c":83.33,"v":215200},{"d":"2017-10-25","o":83.28,"h":83.6,"l":82.69,"c":83.39,"v":355400},{"d":"2017-10-26","o":83.74,"h":84.35,"l":83.3,"c":83.96,"v":298800},{"d":"2017-10-27","o":84.01,"h":84.14,"l":83.47,"c":83.77,"v":352700},{"d":"2017-10-30","o":83.63,"h":83.96,"l":82.66,"c":83.21,"v":268900},{"d":"2017-10-31","o":83.71,"h":84.08,"l":83.37,"c":83.59,"v":288400},{"d":"2017-11-01","o":84.18,"h":84.18,"l":81.83,"c":82.15,"v":632100},{"d":"2017-11-02","o":80,"h":80,"l":76.97,"c":79.1,"v":748200},{"d":"2017-11-03","o":79.57,"h":80.11,"l":77.91,"c":78.17,"v":587500},{"d":"2017-11-06","o":78.39,"h":79.31,"l":77.89,"c":78.13,"v":572900},{"d":"2017-11-07","o":78.01,"h":78.9,"l":77.67,"c":78.44,"v":683000},{"d":"2017-11-08","o":78.35,"h":78.97,"l":77.98,"c":78.66,"v":557700},{"d":"2017-11-09","o":78.16,"h":79.42,"l":77.85,"c":78.59,"v":670500},{"d":"2017-11-10","o":78.45,"h":78.9,"l":78.1,"c":78.28,"v":564700},{"d":"2017-11-13","o":77.79,"h":78.54,"l":77.78,"c":78.07,"v":1059100},{"d":"2017-11-14","o":77.51,"h":77.88,"l":76.98,"c":77.77,"v":495800},{"d":"2017-11-15","o":77.44,"h":77.94,"l":76.8,"c":77.31,"v":688400},{"d":"2017-11-16","o":78.01,"h":79.07,"l":78.01,"c":78.47,"v":893300},{"d":"2017-11-17","o":78.39,"h":78.44,"l":77.34,"c":77.63,"v":676700},{"d":"2017-11-20","o":77.59,"h":78.58,"l":77.59,"c":78.55,"v":466200},{"d":"2017-11-21","o":78.87,"h":79.19,"l":78.66,"c":78.96,"v":478900},{"d":"2017-11-22","o":79,"h":79.65,"l":78.62,"c":78.68,"v":247500},{"d":"2017-11-24","o":79.04,"h":79.64,"l":78.34,"c":78.87,"v":550200},{"d":"2017-11-27","o":78.85,"h":79.02,"l":78.03,"c":78.89,"v":452200},{"d":"2017-11-28","o":79.07,"h":80.87,"l":78.95,"c":80.77,"v":734800},{"d":"2017-11-29","o":80.77,"h":81.07,"l":79.96,"c":80.32,"v":316800},{"d":"2017-11-30","o":80.53,"h":81.53,"l":80.29,"c":80.73,"v":782900},{"d":"2017-12-01","o":80.74,"h":81.38,"l":77.55,"c":79.2,"v":382100},{"d":"2017-12-04","o":80.18,"h":80.18,"l":77.5,"c":77.71,"v":588200},{"d":"2017-12-05","o":77.65,"h":78.31,"l":77.56,"c":77.74,"v":468600},{"d":"2017-12-06","o":77.35,"h":77.65,"l":76.68,"c":77.04,"v":417100},{"d":"2017-12-07","o":77,"h":77.68,"l":76.75,"c":77.5,"v":680700},{"d":"2017-12-08","o":78.32,"h":78.36,"l":77.61,"c":77.88,"v":422300},{"d":"2017-12-11","o":78.17,"h":78.31,"l":77.4,"c":78.3,"v":348100},{"d":"2017-12-12","o":78.03,"h":78.57,"l":77.87,"c":78.36,"v":303800},{"d":"2017-12-13","o":78.44,"h":78.92,"l":77.85,"c":78,"v":672400},{"d":"2017-12-14","o":78.33,"h":78.48,"l":77.21,"c":77.22,"v":519800},{"d":"2017-12-15","o":77.41,"h":79.21,"l":77.24,"c":78.51,"v":878000},{"d":"2017-12-18","o":78.9,"h":81.13,"l":78.9,"c":80.15,"v":633700},{"d":"2017-12-19","o":80.07,"h":80.97,"l":79.62,"c":80.44,"v":474100},{"d":"2017-12-20","o":80.85,"h":81.02,"l":80.17,"c":80.55,"v":473000},{"d":"2017-12-21","o":80.68,"h":81.06,"l":80.49,"c":80.63,"v":455400},{"d":"2017-12-22","o":80.96,"h":80.96,"l":80.02,"c":80.4,"v":327300},{"d":"2017-12-26","o":80.02,"h":80.53,"l":79.47,"c":79.78,"v":351000},{"d":"2017-12-27","o":79.65,"h":80.14,"l":79.62,"c":79.88,"v":153200},{"d":"2017-12-28","o":80.2,"h":80.64,"l":79.74,"c":80.5,"v":284500},{"d":"2017-12-29","o":80.77,"h":80.94,"l":80.37,"c":80.41,"v":293800},{"d":"2018-01-02","o":81,"h":81.42,"l":80.14,"c":81.22,"v":405000},{"d":"2018-01-03","o":81.48,"h":81.9,"l":80.98,"c":81.76,"v":312800},{"d":"2018-01-04","o":82.13,"h":83.58,"l":82.11,"c":82.75,"v":284800},{"d":"2018-01-05","o":83.13,"h":83.93,"l":83.11,"c":83.63,"v":241500},{"d":"2018-01-08","o":83.64,"h":84.32,"l":83.24,"c":83.93,"v":266400},{"d":"2018-01-09","o":84.31,"h":84.6,"l":83.91,"c":83.99,"v":238300},{"d":"2018-01-10","o":83.76,"h":83.76,"l":82.08,"c":82.35,"v":922600},{"d":"2018-01-11","o":82.59,"h":83.72,"l":82.59,"c":83.29,"v":842400},{"d":"2018-01-12","o":83.38,"h":83.73,"l":82.99,"c":83.67,"v":359600},{"d":"2018-01-16","o":84.24,"h":84.52,"l":83.22,"c":83.32,"v":284800},{"d":"2018-01-17","o":83.69,"h":84.34,"l":83.33,"c":83.83,"v":460300},{"d":"2018-01-18","o":83.83,"h":84.74,"l":83.38,"c":84.13,"v":328900},{"d":"2018-01-19","o":85,"h":87.26,"l":84.92,"c":86.94,"v":463800},{"d":"2018-01-22","o":86.65,"h":86.71,"l":85.57,"c":86.42,"v":314700},{"d":"2018-01-23","o":86.42,"h":86.66,"l":85.71,"c":85.87,"v":276600},{"d":"2018-01-24","o":86.17,"h":86.48,"l":84.43,"c":84.46,"v":624600},{"d":"2018-01-25","o":85.27,"h":85.27,"l":83.21,"c":83.41,"v":417400},{"d":"2018-01-26","o":83.83,"h":84.24,"l":82.53,"c":84.02,"v":444100},{"d":"2018-01-29","o":83.88,"h":84.53,"l":83.23,"c":83.36,"v":333900},{"d":"2018-01-30","o":82.56,"h":83.45,"l":81.97,"c":82.42,"v":423800},{"d":"2018-01-31","o":82.88,"h":83.19,"l":81.27,"c":81.34,"v":408900},{"d":"2018-02-01","o":81.13,"h":82.37,"l":80.84,"c":82.04,"v":377900},{"d":"2018-02-02","o":81.41,"h":82.13,"l":80.79,"c":81,"v":624400},{"d":"2018-02-05","o":80.48,"h":81.56,"l":79.15,"c":79.15,"v":877200},{"d":"2018-02-06","o":79.62,"h":79.86,"l":74.23,"c":78.71,"v":1307100},{"d":"2018-02-07","o":78.82,"h":81.48,"l":77.69,"c":79.62,"v":703800},{"d":"2018-02-08","o":79.76,"h":79.76,"l":76.24,"c":76.32,"v":938700},{"d":"2018-02-09","o":77.09,"h":77.21,"l":73.93,"c":76.09,"v":634800},{"d":"2018-02-12","o":77.51,"h":78.96,"l":76.7,"c":77.94,"v":524900},{"d":"2018-02-13","o":78.08,"h":78.59,"l":76.96,"c":78.41,"v":326900},{"d":"2018-02-14","o":78.05,"h":80.43,"l":77.94,"c":80.19,"v":510400},{"d":"2018-02-15","o":80.58,"h":81.51,"l":79.59,"c":81.47,"v":428700},{"d":"2018-02-16","o":81.09,"h":82.27,"l":80.74,"c":81.81,"v":554100},{"d":"2018-02-20","o":81.3,"h":82.95,"l":79.9,"c":81.95,"v":613900},{"d":"2018-02-21","o":82.2,"h":82.86,"l":81.39,"c":81.39,"v":363600},{"d":"2018-02-22","o":81.71,"h":82.34,"l":81.09,"c":81.25,"v":683000},{"d":"2018-02-23","o":81.41,"h":82.92,"l":81.11,"c":82.84,"v":280100},{"d":"2018-02-26","o":82.94,"h":83.58,"l":82.16,"c":83.21,"v":414000},{"d":"2018-02-27","o":83.05,"h":83.71,"l":82.11,"c":82.36,"v":564000},{"d":"2018-02-28","o":82.64,"h":83.51,"l":81.57,"c":81.58,"v":660900},{"d":"2018-03-01","o":81.65,"h":81.85,"l":79.06,"c":79.34,"v":595400},{"d":"2018-03-02","o":78.73,"h":79.76,"l":77.92,"c":79.66,"v":448100},{"d":"2018-03-05","o":79.4,"h":80.77,"l":79.07,"c":80.57,"v":841200},{"d":"2018-03-06","o":80.88,"h":81.94,"l":80.71,"c":81.82,"v":696600},{"d":"2018-03-07","o":80.96,"h":82,"l":80.96,"c":81.56,"v":594400},{"d":"2018-03-08","o":81.57,"h":81.59,"l":78.74,"c":79.09,"v":708900},{"d":"2018-03-09","o":79.54,"h":81.62,"l":79.37,"c":81.54,"v":328600},{"d":"2018-03-12","o":81.7,"h":81.82,"l":80.69,"c":81.61,"v":542100},{"d":"2018-03-13","o":81.9,"h":82.38,"l":81.16,"c":81.36,"v":582500},{"d":"2018-03-14","o":81.84,"h":81.84,"l":80.21,"c":80.66,"v":332800},{"d":"2018-03-15","o":80.72,"h":81.65,"l":80.53,"c":80.64,"v":241900},{"d":"2018-03-16","o":80.84,"h":82.18,"l":80.84,"c":81.8,"v":652200},{"d":"2018-03-19","o":81.56,"h":81.56,"l":78.75,"c":79.15,"v":729300},{"d":"2018-03-20","o":79.32,"h":79.77,"l":79,"c":79.56,"v":718700},{"d":"2018-03-21","o":79.4,"h":80.96,"l":79.4,"c":79.97,"v":272900},{"d":"2018-03-22","o":78.98,"h":79.28,"l":77.17,"c":77.21,"v":307400},{"d":"2018-03-23","o":77.26,"h":77.27,"l":74.64,"c":74.65,"v":341900},{"d":"2018-03-26","o":75.9,"h":76.55,"l":74.94,"c":76.47,"v":535900},{"d":"2018-03-27","o":76.66,"h":77.12,"l":75.41,"c":75.77,"v":784700},{"d":"2018-03-28","o":75.77,"h":76.56,"l":75.05,"c":75.73,"v":1050200},{"d":"2018-03-29","o":76.26,"h":78.6,"l":75.87,"c":77.02,"v":656800},{"d":"2018-04-02","o":76.38,"h":76.41,"l":72.89,"c":73.51,"v":426300},{"d":"2018-04-03","o":74.05,"h":74.98,"l":73.71,"c":74.58,"v":508600},{"d":"2018-04-04","o":72.9,"h":75.01,"l":72.31,"c":74.82,"v":455500},{"d":"2018-04-05","o":75.46,"h":76.85,"l":75.09,"c":76.11,"v":846100},{"d":"2018-04-06","o":75.47,"h":75.93,"l":72.44,"c":72.79,"v":478600},{"d":"2018-04-09","o":73.47,"h":75.73,"l":73.21,"c":74.14,"v":623000},{"d":"2018-04-10","o":75.26,"h":76.77,"l":75.17,"c":76.09,"v":396800},{"d":"2018-04-11","o":75.82,"h":76.98,"l":75.53,"c":76.66,"v":396400},{"d":"2018-04-12","o":76.89,"h":77.45,"l":76.75,"c":76.94,"v":260200},{"d":"2018-04-13","o":77.53,"h":78.27,"l":75.98,"c":76.24,"v":203300},{"d":"2018-04-16","o":76.7,"h":77.43,"l":76.06,"c":77.03,"v":247500},{"d":"2018-04-17","o":77.34,"h":77.79,"l":76.8,"c":77.07,"v":390700},{"d":"2018-04-18","o":77.47,"h":78.26,"l":76.9,"c":78.25,"v":385900},{"d":"2018-04-19","o":78.29,"h":78.83,"l":77.77,"c":78.35,"v":437100},{"d":"2018-04-20","o":78.15,"h":78.16,"l":77.21,"c":77.85,"v":787700},{"d":"2018-04-23","o":78,"h":78.44,"l":77.21,"c":77.63,"v":264200},{"d":"2018-04-24","o":78.08,"h":78.39,"l":75.2,"c":75.59,"v":266400},{"d":"2018-04-25","o":75.5,"h":76.59,"l":75.02,"c":75.96,"v":253800},{"d":"2018-04-26","o":76.05,"h":76.1,"l":74.61,"c":74.98,"v":351100},{"d":"2018-04-27","o":75.07,"h":75.43,"l":74.45,"c":75.07,"v":184500},{"d":"2018-04-30","o":75.35,"h":75.83,"l":74.6,"c":74.74,"v":330300},{"d":"2018-05-01","o":74.54,"h":75.8,"l":72.37,"c":75.8,"v":519500},{"d":"2018-05-02","o":76.02,"h":76.83,"l":75.25,"c":75.4,"v":725600},{"d":"2018-05-03","o":75.36,"h":75.36,"l":72.63,"c":73.65,"v":720500},{"d":"2018-05-04","o":73.34,"h":74.67,"l":72.93,"c":74.35,"v":518800},{"d":"2018-05-07","o":74.56,"h":74.78,"l":73.69,"c":74.44,"v":556900},{"d":"2018-05-08","o":74.47,"h":75.82,"l":74.1,"c":75.08,"v":486000},{"d":"2018-05-09","o":75.39,"h":76.05,"l":75.06,"c":75.62,"v":395700},{"d":"2018-05-10","o":75.86,"h":76.68,"l":75.29,"c":76.57,"v":231100},{"d":"2018-05-11","o":76.7,"h":77.12,"l":76.33,"c":76.75,"v":266200},{"d":"2018-05-14","o":76.9,"h":77.15,"l":75.37,"c":75.66,"v":577400},{"d":"2018-05-15","o":75.39,"h":76.32,"l":75.21,"c":75.74,"v":383400},{"d":"2018-05-16","o":75.73,"h":75.89,"l":74.96,"c":75,"v":750200},{"d":"2018-05-17","o":74.61,"h":75.33,"l":74.61,"c":75.09,"v":768400},{"d":"2018-05-18","o":75.2,"h":75.46,"l":74.62,"c":74.62,"v":685300},{"d":"2018-05-21","o":75.2,"h":75.47,"l":74.96,"c":75.14,"v":712900},{"d":"2018-05-22","o":75.38,"h":75.85,"l":74.94,"c":75,"v":595900},{"d":"2018-05-23","o":74.66,"h":74.69,"l":73.9,"c":74.51,"v":283000},{"d":"2018-05-24","o":74.4,"h":74.96,"l":73.84,"c":74.65,"v":552300},{"d":"2018-05-25","o":74.35,"h":74.77,"l":74.02,"c":74.22,"v":343700},{"d":"2018-05-29","o":73.62,"h":74.56,"l":73.62,"c":74.36,"v":334800},{"d":"2018-05-30","o":74.71,"h":76.22,"l":74.71,"c":75.36,"v":501300},{"d":"2018-05-31","o":75.53,"h":75.66,"l":74.02,"c":74.12,"v":523900},{"d":"2018-06-01","o":74.79,"h":75.55,"l":74.42,"c":75.38,"v":433400},{"d":"2018-06-04","o":75.43,"h":75.88,"l":74.84,"c":75.69,"v":258300},{"d":"2018-06-05","o":75.66,"h":76.97,"l":75.23,"c":76.74,"v":377300},{"d":"2018-06-06","o":77.13,"h":77.44,"l":76.04,"c":77.37,"v":430500},{"d":"2018-06-07","o":77.47,"h":78.02,"l":77.01,"c":77.55,"v":438400},{"d":"2018-06-08","o":77.6,"h":77.98,"l":76.96,"c":77.74,"v":403200},{"d":"2018-06-11","o":78.23,"h":78.94,"l":77.74,"c":78.2,"v":267400},{"d":"2018-06-12","o":78.2,"h":78.67,"l":77.83,"c":78.33,"v":524400},{"d":"2018-06-13","o":78.29,"h":78.88,"l":77.81,"c":78.28,"v":638700},{"d":"2018-06-14","o":78.58,"h":79.32,"l":77.91,"c":79.1,"v":379500},{"d":"2018-06-15","o":78.76,"h":79.68,"l":77.85,"c":79.5,"v":667200},{"d":"2018-06-18","o":78.72,"h":79.27,"l":78.29,"c":78.6,"v":332500},{"d":"2018-06-19","o":77.81,"h":78.45,"l":76.66,"c":78.37,"v":567100},{"d":"2018-06-20","o":79.05,"h":79.28,"l":78.43,"c":78.9,"v":377300},{"d":"2018-06-21","o":78.96,"h":79,"l":77.76,"c":77.89,"v":277200},{"d":"2018-06-22","o":78.38,"h":78.38,"l":77.45,"c":77.58,"v":467500},{"d":"2018-06-25","o":77.1,"h":77.1,"l":75.39,"c":76.01,"v":594800},{"d":"2018-06-26","o":76.06,"h":77.41,"l":75.67,"c":76.97,"v":464700},{"d":"2018-06-27","o":77.06,"h":77.64,"l":75.39,"c":75.39,"v":308500},{"d":"2018-06-28","o":75.08,"h":75.43,"l":74.19,"c":75.14,"v":317300},{"d":"2018-06-29","o":75.31,"h":76.04,"l":75.2,"c":75.28,"v":381900},{"d":"2018-07-02","o":74.59,"h":75.99,"l":74.2,"c":75.77,"v":268600},{"d":"2018-07-03","o":75.98,"h":76.53,"l":75.44,"c":75.48,"v":128600},{"d":"2018-07-05","o":75.91,"h":76.84,"l":75.15,"c":76.66,"v":479200},{"d":"2018-07-06","o":76.82,"h":77.18,"l":76.06,"c":77.06,"v":181400},{"d":"2018-07-09","o":77.36,"h":78.51,"l":77.21,"c":78.4,"v":251400},{"d":"2018-07-10","o":78.4,"h":78.79,"l":78.1,"c":78.56,"v":277800},{"d":"2018-07-11","o":74.9,"h":78,"l":74.9,"c":76.89,"v":365500},{"d":"2018-07-12","o":77.4,"h":77.77,"l":76.46,"c":77.42,"v":368600},{"d":"2018-07-13","o":77.44,"h":78.11,"l":77.16,"c":77.54,"v":284500},{"d":"2018-07-16","o":77.55,"h":77.86,"l":76.93,"c":77.05,"v":260900},{"d":"2018-07-17","o":77.69,"h":78.25,"l":76.99,"c":77.73,"v":407300},{"d":"2018-07-18","o":77.7,"h":78.4,"l":77.66,"c":78.25,"v":281300},{"d":"2018-07-19","o":77.66,"h":78.52,"l":77.66,"c":78.34,"v":344400},{"d":"2018-07-20","o":78.33,"h":78.33,"l":76.69,"c":76.77,"v":557600},{"d":"2018-07-23","o":76.51,"h":76.62,"l":75.64,"c":76.19,"v":340300},{"d":"2018-07-24","o":76.57,"h":76.86,"l":74.73,"c":74.96,"v":341900},{"d":"2018-07-25","o":74.95,"h":75.58,"l":74.47,"c":75.41,"v":404000},{"d":"2018-07-26","o":75.31,"h":76.77,"l":75.31,"c":76.42,"v":389800},{"d":"2018-07-27","o":76.67,"h":76.68,"l":74.85,"c":75.01,"v":242000},{"d":"2018-07-30","o":75.02,"h":75.55,"l":74.3,"c":74.92,"v":450100},{"d":"2018-07-31","o":75.13,"h":76.25,"l":74.82,"c":75.84,"v":330400},{"d":"2018-08-01","o":75.59,"h":76.12,"l":75.5,"c":75.66,"v":697300},{"d":"2018-08-02","o":74.86,"h":78.87,"l":74.85,"c":77.58,"v":797800},{"d":"2018-08-03","o":78.15,"h":78.39,"l":75.87,"c":76.68,"v":558800},{"d":"2018-08-06","o":76.47,"h":76.99,"l":75.97,"c":76.31,"v":368400},{"d":"2018-08-07","o":76.3,"h":77.11,"l":76.13,"c":76.82,"v":362200},{"d":"2018-08-08","o":76.93,"h":77.14,"l":76,"c":76.96,"v":377800},{"d":"2018-08-09","o":76.98,"h":78.41,"l":76.7,"c":78.1,"v":589400},{"d":"2018-08-10","o":77.2,"h":77.5,"l":75.38,"c":76.42,"v":464900},{"d":"2018-08-13","o":76.53,"h":76.92,"l":75.46,"c":75.88,"v":354700},{"d":"2018-08-14","o":76,"h":77.55,"l":75.98,"c":76.81,"v":256900},{"d":"2018-08-15","o":76.2,"h":76.54,"l":75.26,"c":76.08,"v":298400},{"d":"2018-08-16","o":76.57,"h":77.63,"l":76.57,"c":76.84,"v":290400},{"d":"2018-08-17","o":76.73,"h":78.15,"l":76.36,"c":78.01,"v":800000},{"d":"2018-08-20","o":78.2,"h":78.65,"l":77.85,"c":77.89,"v":524600},{"d":"2018-08-21","o":78.03,"h":79.63,"l":78.03,"c":79.12,"v":411400},{"d":"2018-08-22","o":79.14,"h":79.35,"l":78.38,"c":78.89,"v":292000},{"d":"2018-08-23","o":78.71,"h":78.95,"l":78.32,"c":78.42,"v":317900},{"d":"2018-08-24","o":78.83,"h":79.07,"l":78.25,"c":78.97,"v":406300},{"d":"2018-08-27","o":79.4,"h":80.53,"l":79.4,"c":79.92,"v":457900},{"d":"2018-08-28","o":80.39,"h":80.52,"l":79.29,"c":79.84,"v":528400},{"d":"2018-08-29","o":79.76,"h":80.23,"l":79.25,"c":79.3,"v":332500},{"d":"2018-08-30","o":78.91,"h":78.91,"l":77.64,"c":78.01,"v":379000},{"d":"2018-08-31","o":77.67,"h":77.99,"l":77.31,"c":77.53,"v":587800},{"d":"2018-09-04","o":77.47,"h":77.64,"l":76.34,"c":76.98,"v":340500},{"d":"2018-09-05","o":76.7,"h":77.21,"l":76.27,"c":76.58,"v":359400},{"d":"2018-09-06","o":76.51,"h":76.94,"l":75.71,"c":75.83,"v":421600},{"d":"2018-09-07","o":75.46,"h":76.22,"l":74.85,"c":75.28,"v":427000},{"d":"2018-09-10","o":75.77,"h":75.78,"l":75.25,"c":75.48,"v":376800},{"d":"2018-09-11","o":75.35,"h":75.63,"l":74.55,"c":75.35,"v":486700},{"d":"2018-09-12","o":75.07,"h":76.11,"l":74.83,"c":75.39,"v":273800},{"d":"2018-09-13","o":75.8,"h":76.62,"l":75.68,"c":76.29,"v":414000},{"d":"2018-09-14","o":76.4,"h":77.33,"l":76.4,"c":77.04,"v":346100},{"d":"2018-09-17","o":77.18,"h":77.76,"l":76.49,"c":76.58,"v":452300},{"d":"2018-09-18","o":76.75,"h":76.93,"l":75.9,"c":76.75,"v":411000},{"d":"2018-09-19","o":76.89,"h":77.65,"l":76.63,"c":77.45,"v":384500},{"d":"2018-09-20","o":77.86,"h":78.73,"l":77.81,"c":78.15,"v":397200},{"d":"2018-09-21","o":77.81,"h":78.26,"l":77.04,"c":77.13,"v":779900},{"d":"2018-09-24","o":77.17,"h":77.17,"l":75.9,"c":76.25,"v":516300},{"d":"2018-09-25","o":76.22,"h":76.22,"l":74.52,"c":74.78,"v":367900},{"d":"2018-09-26","o":74.56,"h":74.89,"l":73.63,"c":73.69,"v":521400},{"d":"2018-09-27","o":74.13,"h":74.13,"l":73.17,"c":73.38,"v":473000},{"d":"2018-09-28","o":73.03,"h":74.06,"l":72.82,"c":73.72,"v":543700},{"d":"2018-10-01","o":74,"h":74.2,"l":73.02,"c":73.3,"v":465100},{"d":"2018-10-02","o":72.98,"h":74.26,"l":72.98,"c":73.61,"v":398900},{"d":"2018-10-03","o":73.89,"h":74.55,"l":73.57,"c":74.01,"v":371300},{"d":"2018-10-04","o":73.71,"h":74.12,"l":72.69,"c":73.2,"v":275000},{"d":"2018-10-05","o":73.25,"h":73.71,"l":71.98,"c":72.73,"v":378000},{"d":"2018-10-08","o":72.45,"h":72.76,"l":71.22,"c":71.85,"v":651400},{"d":"2018-10-09","o":71.65,"h":71.72,"l":70.45,"c":71.15,"v":429300},{"d":"2018-10-10","o":70.85,"h":71,"l":68.46,"c":68.54,"v":442400},{"d":"2018-10-11","o":68.09,"h":68.94,"l":67.19,"c":67.5,"v":597300},{"d":"2018-10-12","o":68.8,"h":69.48,"l":67.11,"c":68.48,"v":502400},{"d":"2018-10-15","o":68.09,"h":69.02,"l":67.96,"c":68.22,"v":606500},{"d":"2018-10-16","o":68.84,"h":70.59,"l":68.28,"c":70.54,"v":344500},{"d":"2018-10-17","o":70.04,"h":70.6,"l":69.47,"c":70.15,"v":319000},{"d":"2018-10-18","o":69.67,"h":70.29,"l":68.53,"c":68.76,"v":297600},{"d":"2018-10-19","o":68.95,"h":69.36,"l":68.05,"c":68.22,"v":253800},{"d":"2018-10-22","o":68.49,"h":68.89,"l":68.07,"c":68.56,"v":322000},{"d":"2018-10-23","o":67.14,"h":68.82,"l":66.57,"c":68.32,"v":280500},{"d":"2018-10-24","o":68.11,"h":68.45,"l":64.97,"c":65.04,"v":672700},{"d":"2018-10-25","o":65.65,"h":65.98,"l":64.35,"c":65.55,"v":716400},{"d":"2018-10-26","o":65.29,"h":66.32,"l":64.35,"c":65.3,"v":716800},{"d":"2018-10-29","o":66.2,"h":68.05,"l":64.04,"c":64.86,"v":580200},{"d":"2018-10-30","o":64.92,"h":66.45,"l":64.41,"c":66.4,"v":444600},{"d":"2018-10-31","o":67.34,"h":68.29,"l":66.94,"c":67.71,"v":505200},{"d":"2018-11-01","o":66.43,"h":70.7,"l":65.42,"c":70.65,"v":1528100},{"d":"2018-11-02","o":70.9,"h":75.94,"l":70.9,"c":74.98,"v":1253200},{"d":"2018-11-05","o":74.94,"h":75.79,"l":72.9,"c":73.99,"v":653100},{"d":"2018-11-06","o":73.69,"h":74.81,"l":73.58,"c":74.42,"v":646800},{"d":"2018-11-07","o":75.12,"h":75.7,"l":74,"c":75.22,"v":623300},{"d":"2018-11-08","o":74.72,"h":75.85,"l":74.3,"c":74.54,"v":854800},{"d":"2018-11-09","o":74.06,"h":74.9,"l":72.41,"c":74.33,"v":932300},{"d":"2018-11-12","o":74.2,"h":74.49,"l":72.7,"c":72.88,"v":945000},{"d":"2018-11-13","o":73.44,"h":75.83,"l":73.03,"c":73.75,"v":782000},{"d":"2018-11-14","o":74.59,"h":75.49,"l":72.08,"c":72.43,"v":944900},{"d":"2018-11-15","o":72.08,"h":74.94,"l":71.72,"c":74.54,"v":775200},{"d":"2018-11-16","o":73.91,"h":75.7,"l":73.91,"c":75.05,"v":828000},{"d":"2018-11-19","o":74.72,"h":75.6,"l":73.47,"c":73.61,"v":699300},{"d":"2018-11-20","o":72.62,"h":73.61,"l":71.27,"c":71.76,"v":829100},{"d":"2018-11-21","o":72.7,"h":74.3,"l":72.1,"c":73.21,"v":649800},{"d":"2018-11-23","o":72.68,"h":74.41,"l":72.68,"c":73.5,"v":231400},{"d":"2018-11-26","o":74.48,"h":74.84,"l":73.88,"c":74.05,"v":684100},{"d":"2018-11-27","o":73.61,"h":74.31,"l":73.15,"c":73.3,"v":843200},{"d":"2018-11-28","o":73.74,"h":75.51,"l":73.11,"c":75.35,"v":798600},{"d":"2018-11-29","o":75.54,"h":77.45,"l":75.54,"c":76.47,"v":764500},{"d":"2018-11-30","o":76.21,"h":77.25,"l":76,"c":76.97,"v":775700},{"d":"2018-12-03","o":78.35,"h":79.13,"l":77.72,"c":78.4,"v":680400},{"d":"2018-12-04","o":78.15,"h":78.15,"l":75.39,"c":75.41,"v":602700},{"d":"2018-12-06","o":73.97,"h":75.07,"l":73.41,"c":74.69,"v":951600},{"d":"2018-12-07","o":74.5,"h":75.08,"l":71.36,"c":71.72,"v":710000},{"d":"2018-12-10","o":71.62,"h":72.45,"l":70.74,"c":71.5,"v":721600},{"d":"2018-12-11","o":72.57,"h":73.3,"l":70.28,"c":70.88,"v":609600},{"d":"2018-12-12","o":72.25,"h":73.11,"l":71.73,"c":71.96,"v":624400},{"d":"2018-12-13","o":72.51,"h":73.51,"l":71.28,"c":71.34,"v":646300},{"d":"2018-12-14","o":70.23,"h":71.64,"l":70.08,"c":70.41,"v":394700},{"d":"2018-12-17","o":70.36,"h":72.03,"l":69.12,"c":69.89,"v":676500},{"d":"2018-12-18","o":70.76,"h":71.86,"l":70.08,"c":70.41,"v":595800},{"d":"2018-12-19","o":70.23,"h":71.13,"l":68.32,"c":68.74,"v":567100},{"d":"2018-12-20","o":68.56,"h":69.31,"l":66.76,"c":67.54,"v":427000},{"d":"2018-12-21","o":67.61,"h":67.97,"l":65.31,"c":65.56,"v":910100},{"d":"2018-12-24","o":64.97,"h":65.48,"l":63.24,"c":63.25,"v":208500},{"d":"2018-12-26","o":63.45,"h":66.93,"l":62.69,"c":66.91,"v":581800},{"d":"2018-12-27","o":65.61,"h":67.99,"l":65.21,"c":67.99,"v":465800},{"d":"2018-12-28","o":68.17,"h":69.39,"l":67.73,"c":68.24,"v":432400},{"d":"2018-12-31","o":68.6,"h":69.11,"l":67.66,"c":68.95,"v":430000},{"d":"2019-01-02","o":67.77,"h":69.75,"l":67.45,"c":69.55,"v":392300},{"d":"2019-01-03","o":68.82,"h":69.05,"l":66.5,"c":66.59,"v":522400},{"d":"2019-01-04","o":68.05,"h":69.84,"l":67.5,"c":69.15,"v":530900},{"d":"2019-01-07","o":69.29,"h":71.04,"l":68.86,"c":70.26,"v":400800},{"d":"2019-01-08","o":71.11,"h":71.11,"l":69.7,"c":70.07,"v":413300},{"d":"2019-01-09","o":70.35,"h":71.3,"l":70.24,"c":70.92,"v":464300},{"d":"2019-01-10","o":70.7,"h":72.58,"l":70.67,"c":72.53,"v":330100},{"d":"2019-01-11","o":72.38,"h":73.92,"l":72.38,"c":73.52,"v":389900},{"d":"2019-01-14","o":72.99,"h":73.63,"l":72.32,"c":73.4,"v":856700},{"d":"2019-01-15","o":73.47,"h":74,"l":73.12,"c":73.56,"v":437700},{"d":"2019-01-16","o":73.66,"h":74.25,"l":73.23,"c":73.28,"v":365300},{"d":"2019-01-17","o":73.05,"h":74.66,"l":72.76,"c":74.17,"v":438600},{"d":"2019-01-18","o":74.9,"h":75.75,"l":74.42,"c":75.31,"v":574000},{"d":"2019-01-22","o":74.85,"h":74.9,"l":73.42,"c":73.71,"v":532100},{"d":"2019-01-23","o":73.77,"h":74.69,"l":72.85,"c":73.11,"v":309500},{"d":"2019-01-24","o":73.35,"h":74.78,"l":73.05,"c":74.01,"v":328100},{"d":"2019-01-25","o":74.74,"h":75.9,"l":74.3,"c":75.57,"v":515500},{"d":"2019-01-28","o":74.51,"h":75.81,"l":74.32,"c":75.02,"v":458300},{"d":"2019-01-29","o":75.37,"h":75.41,"l":74.41,"c":74.68,"v":476600},{"d":"2019-01-30","o":75.45,"h":75.83,"l":74.04,"c":75.5,"v":454800},{"d":"2019-01-31","o":75.09,"h":76.5,"l":75.09,"c":75.95,"v":420900},{"d":"2019-02-01","o":74.53,"h":75.99,"l":73.82,"c":75.87,"v":485200},{"d":"2019-02-04","o":75.69,"h":76.46,"l":75.54,"c":75.85,"v":653700},{"d":"2019-02-05","o":76.02,"h":76.52,"l":75.82,"c":76.34,"v":384500},{"d":"2019-02-06","o":76.31,"h":77.83,"l":76.31,"c":77.19,"v":534000},{"d":"2019-02-07","o":78.01,"h":80.05,"l":76.15,"c":78.71,"v":1186000},{"d":"2019-02-08","o":78.43,"h":79.27,"l":77.9,"c":79.24,"v":550600},{"d":"2019-02-11","o":79.51,"h":80.05,"l":79.3,"c":79.51,"v":672000},{"d":"2019-02-12","o":80.27,"h":81.89,"l":80.15,"c":80.73,"v":769000},{"d":"2019-02-13","o":80.74,"h":82.04,"l":80.74,"c":81.36,"v":544900},{"d":"2019-02-14","o":81.03,"h":81.83,"l":80.81,"c":80.84,"v":575700},{"d":"2019-02-15","o":81.34,"h":81.78,"l":80.92,"c":81.19,"v":1029300},{"d":"2019-02-19","o":80.86,"h":81.32,"l":80.41,"c":81.05,"v":1028700},{"d":"2019-02-20","o":81.11,"h":82.34,"l":81.01,"c":81.99,"v":723200},{"d":"2019-02-21","o":81.87,"h":82.1,"l":81.23,"c":81.77,"v":392400},{"d":"2019-02-22","o":82.13,"h":82.26,"l":81.64,"c":81.94,"v":405800},{"d":"2019-02-25","o":82.5,"h":83.03,"l":81.8,"c":81.89,"v":668100},{"d":"2019-02-26","o":81.64,"h":82.07,"l":80.79,"c":80.83,"v":804800},{"d":"2019-02-27","o":80.53,"h":80.88,"l":79.57,"c":80.17,"v":445600},{"d":"2019-02-28","o":80.09,"h":80.09,"l":79.23,"c":79.7,"v":634000},{"d":"2019-03-01","o":80.2,"h":80.63,"l":79.81,"c":80.28,"v":362600},{"d":"2019-03-04","o":80.53,"h":80.72,"l":79.01,"c":79.65,"v":383200},{"d":"2019-03-05","o":79.59,"h":79.68,"l":78.94,"c":78.97,"v":470000},{"d":"2019-03-06","o":79.12,"h":79.12,"l":77.95,"c":77.95,"v":400100},{"d":"2019-03-07","o":77.73,"h":77.73,"l":76.47,"c":77.41,"v":602600},{"d":"2019-03-08","o":76.7,"h":77.28,"l":76.02,"c":77.16,"v":316900},{"d":"2019-03-11","o":77.47,"h":78.43,"l":77.38,"c":78.06,"v":443400},{"d":"2019-03-12","o":78.16,"h":78.29,"l":77.45,"c":77.95,"v":473000},{"d":"2019-03-13","o":78.37,"h":79.07,"l":78.16,"c":78.5,"v":642500},{"d":"2019-03-14","o":78.43,"h":78.43,"l":77.6,"c":77.72,"v":615500},{"d":"2019-03-15","o":77.72,"h":78.8,"l":77.72,"c":78.55,"v":1290600},{"d":"2019-03-18","o":78.54,"h":79.03,"l":77.81,"c":78.32,"v":851300},{"d":"2019-03-19","o":78.66,"h":78.95,"l":77.99,"c":78.29,"v":683000},{"d":"2019-03-20","o":78.23,"h":79.15,"l":77.18,"c":78.19,"v":704800},{"d":"2019-03-21","o":77.81,"h":80.23,"l":77.78,"c":79.93,"v":474200},{"d":"2019-03-22","o":79.37,"h":79.56,"l":76.63,"c":76.66,"v":419100},{"d":"2019-03-25","o":76.38,"h":76.49,"l":75.14,"c":75.95,"v":491700},{"d":"2019-03-26","o":76.41,"h":76.88,"l":75.42,"c":76.01,"v":968100},{"d":"2019-03-27","o":75.94,"h":76.42,"l":75.15,"c":75.81,"v":318800},{"d":"2019-03-28","o":76.16,"h":77.28,"l":76,"c":76.51,"v":494000},{"d":"2019-03-29","o":77.13,"h":77.59,"l":76.78,"c":77.06,"v":504200},{"d":"2019-04-01","o":77.89,"h":78.97,"l":77.49,"c":78.85,"v":585900},{"d":"2019-04-02","o":78.74,"h":78.82,"l":78.17,"c":78.52,"v":449900},{"d":"2019-04-03","o":79.19,"h":80.26,"l":78.94,"c":79.86,"v":550600},{"d":"2019-04-04","o":80.02,"h":81.6,"l":79.48,"c":81.28,"v":609200},{"d":"2019-04-05","o":81.58,"h":82.48,"l":81.45,"c":82.4,"v":760800},{"d":"2019-04-08","o":82,"h":83.08,"l":81.14,"c":83.06,"v":466700},{"d":"2019-04-09","o":82.79,"h":83.06,"l":81.88,"c":81.92,"v":326800},{"d":"2019-04-10","o":82.15,"h":83.3,"l":81.86,"c":83.06,"v":340400},{"d":"2019-04-11","o":83.12,"h":83.68,"l":82.79,"c":83.38,"v":333500},{"d":"2019-04-12","o":83.81,"h":85.05,"l":83.48,"c":84.62,"v":571900},{"d":"2019-04-15","o":84.52,"h":84.85,"l":84.17,"c":84.49,"v":412700},{"d":"2019-04-16","o":84.86,"h":85.06,"l":84.41,"c":84.88,"v":288200},{"d":"2019-04-17","o":85.5,"h":85.5,"l":83.9,"c":84.14,"v":446000},{"d":"2019-04-18","o":84.32,"h":84.99,"l":83.8,"c":84.96,"v":569100},{"d":"2019-04-22","o":84.49,"h":84.62,"l":83.37,"c":83.7,"v":305100},{"d":"2019-04-23","o":84,"h":86.36,"l":83.94,"c":86.05,"v":618700},{"d":"2019-04-24","o":85.88,"h":86.62,"l":85.54,"c":86.1,"v":458000},{"d":"2019-04-25","o":85.82,"h":85.82,"l":83.74,"c":83.76,"v":411500},{"d":"2019-04-26","o":83.75,"h":85.06,"l":83.2,"c":84.98,"v":577300},{"d":"2019-04-29","o":85.02,"h":85.51,"l":84.64,"c":84.79,"v":360600},{"d":"2019-04-30","o":84.62,"h":84.86,"l":83.52,"c":84.51,"v":367200},{"d":"2019-05-01","o":85.17,"h":85.36,"l":83.47,"c":83.5,"v":364500},{"d":"2019-05-02","o":81.59,"h":81.59,"l":74.69,"c":75.19,"v":1840200},{"d":"2019-05-03","o":75.1,"h":76.26,"l":75.1,"c":76.15,"v":804100},{"d":"2019-05-06","o":74.14,"h":74.99,"l":73.06,"c":74.75,"v":600900},{"d":"2019-05-07","o":73.63,"h":74.25,"l":72.84,"c":73.41,"v":569800},{"d":"2019-05-08","o":73.43,"h":73.59,"l":71.71,"c":71.75,"v":593400},{"d":"2019-05-09","o":70.68,"h":71.14,"l":69.79,"c":70.82,"v":781800},{"d":"2019-05-10","o":70.5,"h":71.46,"l":69.55,"c":71.18,"v":571600},{"d":"2019-05-13","o":69.19,"h":69.89,"l":68.1,"c":68.1,"v":747400},{"d":"2019-05-14","o":68.36,"h":69.06,"l":68.36,"c":68.48,"v":490900},{"d":"2019-05-15","o":67.82,"h":69.18,"l":67.56,"c":68.86,"v":505700},{"d":"2019-05-16","o":69.02,"h":69.26,"l":68.48,"c":68.78,"v":461600},{"d":"2019-05-17","o":67.88,"h":68.5,"l":66.3,"c":66.45,"v":1013500},{"d":"2019-05-20","o":65.67,"h":67.67,"l":65.19,"c":66.73,"v":677400},{"d":"2019-05-21","o":67.47,"h":68.44,"l":67.41,"c":68.16,"v":658100},{"d":"2019-05-22","o":67.82,"h":68.4,"l":66.33,"c":66.41,"v":752900},{"d":"2019-05-23","o":65.34,"h":65.67,"l":64.61,"c":64.96,"v":594400},{"d":"2019-05-24","o":65.51,"h":65.88,"l":64.87,"c":65.26,"v":511500},{"d":"2019-05-28","o":65.42,"h":65.74,"l":64.79,"c":65.39,"v":1205900},{"d":"2019-05-29","o":64.66,"h":65.45,"l":64.27,"c":64.59,"v":788600},{"d":"2019-05-30","o":64.59,"h":65.63,"l":64.08,"c":64.56,"v":483600},{"d":"2019-05-31","o":63.75,"h":64.11,"l":62.35,"c":62.66,"v":659700},{"d":"2019-06-03","o":62.69,"h":64.3,"l":62.66,"c":63.56,"v":666300},{"d":"2019-06-04","o":64.4,"h":66.46,"l":64.33,"c":66.34,"v":597600},{"d":"2019-06-05","o":66.71,"h":67.01,"l":65.07,"c":65.8,"v":563400},{"d":"2019-06-06","o":65.68,"h":66.25,"l":65,"c":65.77,"v":582800},{"d":"2019-06-07","o":66.2,"h":66.88,"l":65.71,"c":66.58,"v":450000},{"d":"2019-06-10","o":66.89,"h":68.94,"l":66.84,"c":68.47,"v":506300},{"d":"2019-06-11","o":69.59,"h":70.14,"l":69.21,"c":69.67,"v":567400},{"d":"2019-06-12","o":69.61,"h":69.61,"l":68.09,"c":68.44,"v":485900},{"d":"2019-06-13","o":68.55,"h":69.39,"l":68.4,"c":69.16,"v":432400},{"d":"2019-06-14","o":68.3,"h":68.37,"l":67.09,"c":67.1,"v":467300},{"d":"2019-06-17","o":66.89,"h":67.58,"l":66.39,"c":66.99,"v":436000},{"d":"2019-06-18","o":67.71,"h":69.3,"l":67.41,"c":68.61,"v":566900},{"d":"2019-06-19","o":69.03,"h":69.3,"l":68.54,"c":69.26,"v":495600},{"d":"2019-06-20","o":69.02,"h":70.29,"l":68.96,"c":69.92,"v":1107600},{"d":"2019-06-21","o":69.54,"h":69.94,"l":68.78,"c":69.75,"v":780300},{"d":"2019-06-24","o":69.86,"h":70.57,"l":69.33,"c":69.48,"v":339700},{"d":"2019-06-25","o":69.5,"h":70.07,"l":69.12,"c":69.87,"v":591200},{"d":"2019-06-26","o":70.5,"h":71.26,"l":70.04,"c":70.09,"v":541300},{"d":"2019-06-27","o":70.32,"h":70.94,"l":69.93,"c":70.79,"v":530700},{"d":"2019-06-28","o":70.93,"h":71.74,"l":70.55,"c":71.27,"v":644300},{"d":"2019-07-01","o":72.65,"h":73.37,"l":71.42,"c":72.02,"v":378900},{"d":"2019-07-02","o":71.17,"h":71.31,"l":69.25,"c":69.98,"v":617500},{"d":"2019-07-03","o":70.31,"h":71.36,"l":70.3,"c":71.13,"v":419100},{"d":"2019-07-05","o":70.48,"h":71.24,"l":69.88,"c":71.23,"v":271000},{"d":"2019-07-08","o":70.46,"h":70.7,"l":68.32,"c":68.45,"v":404300},{"d":"2019-07-09","o":67.91,"h":68.98,"l":67.81,"c":68.95,"v":681300},{"d":"2019-07-10","o":69.44,"h":70.16,"l":68.86,"c":68.91,"v":342200},{"d":"2019-07-11","o":68.57,"h":68.76,"l":66.88,"c":67.3,"v":517700},{"d":"2019-07-12","o":67.41,"h":69.28,"l":67.41,"c":68.95,"v":438600},{"d":"2019-07-15","o":69.34,"h":69.36,"l":68.16,"c":68.9,"v":366000},{"d":"2019-07-16","o":64.99,"h":68.05,"l":63.87,"c":67.65,"v":1856800},{"d":"2019-07-17","o":67.24,"h":68.11,"l":66.39,"c":66.86,"v":700200},{"d":"2019-07-18","o":67.07,"h":67.83,"l":66.47,"c":67.25,"v":672500},{"d":"2019-07-19","o":67.6,"h":68.78,"l":67.29,"c":67.67,"v":489300},{"d":"2019-07-22","o":67.9,"h":69.29,"l":67.82,"c":68.83,"v":882900},{"d":"2019-07-23","o":69.26,"h":69.9,"l":68.99,"c":69.72,"v":654300},{"d":"2019-07-24","o":69.71,"h":72.07,"l":69.53,"c":71.81,"v":608200},{"d":"2019-07-25","o":71.69,"h":72,"l":70.8,"c":71.15,"v":629100},{"d":"2019-07-26","o":71.2,"h":71.84,"l":70.75,"c":71.71,"v":634700},{"d":"2019-07-29","o":71.6,"h":72.14,"l":71.3,"c":71.84,"v":449700},{"d":"2019-07-30","o":71.1,"h":72.66,"l":70.81,"c":72.63,"v":623400},{"d":"2019-07-31","o":72.28,"h":73.99,"l":72.26,"c":72.61,"v":1093700},{"d":"2019-08-01","o":72.48,"h":74.65,"l":70.8,"c":71.91,"v":1323100},{"d":"2019-08-02","o":71.17,"h":71.99,"l":70.31,"c":70.41,"v":707900},{"d":"2019-08-05","o":68.92,"h":69.52,"l":68.22,"c":68.86,"v":887700},{"d":"2019-08-06","o":69.44,"h":69.94,"l":67.12,"c":67.85,"v":933400},{"d":"2019-08-07","o":66.8,"h":68.28,"l":66.42,"c":67.88,"v":743300},{"d":"2019-08-08","o":68.4,"h":69.86,"l":68.29,"c":69.78,"v":747800},{"d":"2019-08-09","o":69.24,"h":69.46,"l":68.16,"c":68.74,"v":432800},{"d":"2019-08-12","o":68.08,"h":68.85,"l":67.59,"c":67.87,"v":267100},{"d":"2019-08-13","o":67.54,"h":69.83,"l":67.35,"c":69.12,"v":654600},{"d":"2019-08-14","o":67.77,"h":68.04,"l":66.41,"c":66.68,"v":497800},{"d":"2019-08-15","o":66.73,"h":67.17,"l":65.68,"c":66.04,"v":387200},{"d":"2019-08-16","o":66.59,"h":68.25,"l":66.59,"c":68.02,"v":457100},{"d":"2019-08-19","o":69.41,"h":70.01,"l":68.46,"c":68.49,"v":596900},{"d":"2019-08-20","o":68.41,"h":68.49,"l":67.72,"c":67.76,"v":417700},{"d":"2019-08-21","o":68.57,"h":69.2,"l":68.43,"c":68.66,"v":361900},{"d":"2019-08-22","o":69.05,"h":69.47,"l":68.51,"c":68.89,"v":267800},{"d":"2019-08-23","o":68.26,"h":69.34,"l":67.18,"c":67.31,"v":493900},{"d":"2019-08-26","o":68.12,"h":68.38,"l":67.61,"c":68.07,"v":524900},{"d":"2019-08-27","o":68.42,"h":68.58,"l":66.25,"c":67.38,"v":929300},{"d":"2019-08-28","o":67,"h":68,"l":66.51,"c":67.35,"v":647200},{"d":"2019-08-29","o":68.41,"h":70.22,"l":68.41,"c":69.19,"v":623300},{"d":"2019-08-30","o":69.79,"h":69.79,"l":68.87,"c":69.2,"v":667100},{"d":"2019-09-03","o":68.45,"h":68.67,"l":67.55,"c":68.09,"v":578200},{"d":"2019-09-04","o":69.12,"h":69.78,"l":68.72,"c":69.73,"v":514400},{"d":"2019-09-05","o":70.5,"h":72.47,"l":69.92,"c":72.18,"v":536200},{"d":"2019-09-06","o":72.65,"h":73.5,"l":72.15,"c":72.8,"v":466800},{"d":"2019-09-09","o":73.09,"h":74.33,"l":72.26,"c":74.22,"v":483500},{"d":"2019-09-10","o":74.13,"h":75.66,"l":73.21,"c":75.6,"v":429600},{"d":"2019-09-11","o":75.93,"h":76.64,"l":75.14,"c":76.56,"v":422100},{"d":"2019-09-12","o":77,"h":77.75,"l":75.64,"c":77.36,"v":493200},{"d":"2019-09-13","o":77.72,"h":77.86,"l":76.52,"c":76.62,"v":518000},{"d":"2019-09-16","o":76.08,"h":76.75,"l":75.97,"c":76.09,"v":492800},{"d":"2019-09-17","o":75.76,"h":75.76,"l":74.38,"c":75.3,"v":472600},{"d":"2019-09-18","o":75.14,"h":75.62,"l":74.66,"c":75.48,"v":666100},{"d":"2019-09-19","o":75.78,"h":76.14,"l":74.65,"c":74.8,"v":805400},{"d":"2019-09-20","o":75.13,"h":75.25,"l":73.66,"c":73.77,"v":1638600},{"d":"2019-09-23","o":73.58,"h":74.75,"l":73.17,"c":74.62,"v":1087100},{"d":"2019-09-24","o":74.97,"h":75.6,"l":73.35,"c":73.44,"v":767300},{"d":"2019-09-25","o":73.8,"h":75.58,"l":73.18,"c":74.65,"v":1183900},{"d":"2019-09-26","o":74.7,"h":74.7,"l":73.73,"c":74.45,"v":915000},{"d":"2019-09-27","o":74.92,"h":75.72,"l":73.67,"c":74.07,"v":410300},{"d":"2019-09-30","o":74.26,"h":74.75,"l":73.77,"c":74.58,"v":576100},{"d":"2019-10-01","o":75.05,"h":75.85,"l":72.89,"c":72.99,"v":367700},{"d":"2019-10-02","o":72.33,"h":72.99,"l":71.51,"c":72.72,"v":732000},{"d":"2019-10-03","o":72.51,"h":72.95,"l":71.33,"c":72.84,"v":1330500},{"d":"2019-10-04","o":72.87,"h":74.37,"l":71.32,"c":74.33,"v":923300},{"d":"2019-10-07","o":74.04,"h":74.34,"l":72.71,"c":72.72,"v":1011300},{"d":"2019-10-08","o":72.18,"h":72.32,"l":71.27,"c":71.32,"v":524300},{"d":"2019-10-09","o":72.16,"h":72.67,"l":71.78,"c":72.19,"v":403600},{"d":"2019-10-10","o":72.32,"h":73.44,"l":72.22,"c":73.16,"v":534300},{"d":"2019-10-11","o":74.32,"h":75.61,"l":74.16,"c":74.22,"v":515000},{"d":"2019-10-14","o":74.06,"h":74.33,"l":73.54,"c":73.89,"v":542200},{"d":"2019-10-15","o":74.43,"h":75.6,"l":74.05,"c":74.9,"v":1303400},{"d":"2019-10-16","o":75,"h":76.81,"l":75,"c":75.64,"v":524600},{"d":"2019-10-17","o":76.09,"h":76.19,"l":75.38,"c":76.05,"v":403200},{"d":"2019-10-18","o":75.91,"h":76.17,"l":75.47,"c":75.64,"v":403200},{"d":"2019-10-21","o":76.24,"h":76.75,"l":75.69,"c":76.12,"v":323200},{"d":"2019-10-22","o":76.15,"h":76.77,"l":75.31,"c":76.35,"v":355200},{"d":"2019-10-23","o":76.03,"h":76.95,"l":75.54,"c":76.58,"v":424800},{"d":"2019-10-24","o":77.18,"h":77.36,"l":75.83,"c":76.19,"v":396100},{"d":"2019-10-25","o":76.1,"h":77.64,"l":75.25,"c":77.17,"v":429400},{"d":"2019-10-28","o":77.76,"h":78.68,"l":77.18,"c":77.63,"v":384500},{"d":"2019-10-29","o":77.18,"h":78.55,"l":77.18,"c":78.29,"v":610500},{"d":"2019-10-30","o":78.43,"h":78.49,"l":77.37,"c":78.2,"v":349500},{"d":"2019-10-31","o":78.61,"h":80,"l":78.14,"c":79.28,"v":906400},{"d":"2019-11-01","o":79.71,"h":81.69,"l":79.48,"c":81.08,"v":749800},{"d":"2019-11-04","o":81.94,"h":82.33,"l":81.18,"c":81.89,"v":607400},{"d":"2019-11-05","o":82.34,"h":83.43,"l":81.92,"c":82.58,"v":734400},{"d":"2019-11-06","o":82.58,"h":82.76,"l":81.75,"c":82.04,"v":790900},{"d":"2019-11-07","o":82.77,"h":83.26,"l":81.48,"c":81.79,"v":642700},{"d":"2019-11-08","o":80,"h":82.11,"l":80,"c":81.73,"v":401400},{"d":"2019-11-11","o":81.23,"h":81.75,"l":81.11,"c":81.24,"v":372200},{"d":"2019-11-12","o":81.33,"h":81.77,"l":80.57,"c":80.6,"v":365500},{"d":"2019-11-13","o":79.98,"h":80.54,"l":79.85,"c":80.12,"v":442000},{"d":"2019-11-14","o":80.09,"h":80.28,"l":79.56,"c":80.01,"v":575900},{"d":"2019-11-15","o":80.45,"h":80.98,"l":79.91,"c":80.07,"v":606000},{"d":"2019-11-18","o":79.92,"h":79.92,"l":78.77,"c":79.45,"v":989200},{"d":"2019-11-19","o":79.87,"h":80.22,"l":78.7,"c":79.25,"v":646400},{"d":"2019-11-20","o":79.02,"h":79.57,"l":78.31,"c":78.84,"v":547800},{"d":"2019-11-21","o":78.89,"h":79.48,"l":78.54,"c":79.28,"v":538000},{"d":"2019-11-22","o":79.58,"h":79.97,"l":79.25,"c":79.3,"v":336200},{"d":"2019-11-25","o":79.58,"h":80.7,"l":79.36,"c":80.54,"v":474600},{"d":"2019-11-26","o":80.56,"h":80.91,"l":79.85,"c":80.15,"v":931700},{"d":"2019-11-27","o":80.39,"h":80.58,"l":79.85,"c":80.56,"v":440100},{"d":"2019-11-29","o":80.15,"h":80.8,"l":79.59,"c":79.64,"v":283500},{"d":"2019-12-02","o":79.72,"h":80.22,"l":79.33,"c":79.85,"v":694000},{"d":"2019-12-03","o":79,"h":79.47,"l":78.19,"c":79.41,"v":494800},{"d":"2019-12-04","o":80.05,"h":81.34,"l":79.76,"c":80.5,"v":578500},{"d":"2019-12-05","o":80.89,"h":81.54,"l":80.89,"c":81.16,"v":358300},{"d":"2019-12-06","o":82.01,"h":82.83,"l":81.87,"c":82.35,"v":340700},{"d":"2019-12-09","o":82.25,"h":82.54,"l":81.94,"c":82.18,"v":574100},{"d":"2019-12-10","o":82.13,"h":82.88,"l":81.71,"c":82.5,"v":475100},{"d":"2019-12-11","o":82.55,"h":83.44,"l":82.34,"c":83.29,"v":401400},{"d":"2019-12-12","o":83.05,"h":85.17,"l":82.96,"c":85.12,"v":535000},{"d":"2019-12-13","o":85.13,"h":85.65,"l":84.13,"c":84.45,"v":614900},{"d":"2019-12-16","o":84.75,"h":85.39,"l":84.36,"c":84.99,"v":440100},{"d":"2019-12-17","o":85.49,"h":85.49,"l":84.38,"c":84.61,"v":495700},{"d":"2019-12-18","o":84.69,"h":84.69,"l":83.95,"c":84.09,"v":584600},{"d":"2019-12-19","o":84.11,"h":84.9,"l":83.73,"c":84.43,"v":654000},{"d":"2019-12-20","o":84.53,"h":85.28,"l":84.53,"c":84.76,"v":1176100},{"d":"2019-12-23","o":84.97,"h":85.29,"l":84.44,"c":84.74,"v":492400},{"d":"2019-12-24","o":84.69,"h":84.98,"l":84.4,"c":84.46,"v":155500},{"d":"2019-12-26","o":84.62,"h":84.85,"l":84.4,"c":84.78,"v":188300},{"d":"2019-12-27","o":85.11,"h":85.26,"l":84.44,"c":84.52,"v":285000},{"d":"2019-12-30","o":84.63,"h":84.98,"l":84.19,"c":84.41,"v":310600},{"d":"2019-12-31","o":84.2,"h":85.2,"l":84.2,"c":84.74,"v":374100},{"d":"2020-01-02","o":85.64,"h":85.8,"l":84.42,"c":85.79,"v":330800},{"d":"2020-01-03","o":84.69,"h":85.01,"l":84.17,"c":84.65,"v":343400},{"d":"2020-01-06","o":83.84,"h":84.08,"l":83.19,"c":83.19,"v":582300},{"d":"2020-01-07","o":83.42,"h":85.27,"l":82.59,"c":85.01,"v":630600},{"d":"2020-01-08","o":84.86,"h":85.33,"l":83.63,"c":84.19,"v":768800},{"d":"2020-01-09","o":84.61,"h":84.86,"l":84.02,"c":84.75,"v":398000},{"d":"2020-01-10","o":85.26,"h":85.66,"l":84.09,"c":84.47,"v":473100},{"d":"2020-01-13","o":83.52,"h":84.88,"l":83.52,"c":84.88,"v":339700},{"d":"2020-01-14","o":84.7,"h":85.18,"l":84.07,"c":84.15,"v":575700},{"d":"2020-01-15","o":84.09,"h":84.97,"l":83.56,"c":83.97,"v":415100},{"d":"2020-01-16","o":84.41,"h":84.93,"l":83.7,"c":84.15,"v":477400},{"d":"2020-01-17","o":84.36,"h":84.36,"l":82.06,"c":82.32,"v":798200},{"d":"2020-01-21","o":81.87,"h":82.9,"l":81.61,"c":81.73,"v":771700},{"d":"2020-01-22","o":82.23,"h":82.44,"l":81.66,"c":81.99,"v":505000},{"d":"2020-01-23","o":81.77,"h":82.56,"l":80.93,"c":82.12,"v":681100},{"d":"2020-01-24","o":82.66,"h":82.84,"l":81.18,"c":81.52,"v":344300},{"d":"2020-01-27","o":80.19,"h":80.27,"l":79.14,"c":79.3,"v":442600},{"d":"2020-01-28","o":79.78,"h":80.04,"l":79.01,"c":79.76,"v":543800},{"d":"2020-01-29","o":79.98,"h":80.4,"l":79.09,"c":79.12,"v":383300},{"d":"2020-01-30","o":78.34,"h":78.87,"l":77.61,"c":78.58,"v":561500},{"d":"2020-01-31","o":78.2,"h":78.88,"l":75.52,"c":75.94,"v":597400},{"d":"2020-02-03","o":76.21,"h":76.83,"l":75.52,"c":75.6,"v":578300},{"d":"2020-02-04","o":76.71,"h":77.03,"l":75.99,"c":76.74,"v":906500},{"d":"2020-02-05","o":77.55,"h":79.01,"l":76.37,"c":78.3,"v":641200},{"d":"2020-02-06","o":79.01,"h":83.46,"l":78.74,"c":79.42,"v":918900},{"d":"2020-02-07","o":78.66,"h":78.66,"l":77.22,"c":77.27,"v":870800},{"d":"2020-02-10","o":76.78,"h":77.72,"l":76.47,"c":77.11,"v":627000},{"d":"2020-02-11","o":77.51,"h":78.35,"l":77.46,"c":77.97,"v":497500},{"d":"2020-02-12","o":78.59,"h":80.45,"l":78.59,"c":80.34,"v":656700},{"d":"2020-02-13","o":79.77,"h":79.93,"l":78.41,"c":79.21,"v":440700},{"d":"2020-02-14","o":79.36,"h":79.51,"l":78.6,"c":79.19,"v":374700},{"d":"2020-02-18","o":78.63,"h":79.01,"l":78.2,"c":78.6,"v":592800},{"d":"2020-02-19","o":78.86,"h":79.39,"l":78.81,"c":79.22,"v":587200},{"d":"2020-02-20","o":78.98,"h":80.3,"l":78.87,"c":80,"v":541900},{"d":"2020-02-21","o":79.44,"h":79.5,"l":77.75,"c":77.99,"v":730900},{"d":"2020-02-24","o":75.84,"h":76.07,"l":74.73,"c":75.05,"v":527600},{"d":"2020-02-25","o":75.32,"h":75.32,"l":72.08,"c":72.57,"v":703600},{"d":"2020-02-26","o":73.11,"h":73.72,"l":71.13,"c":71.18,"v":658200},{"d":"2020-02-27","o":69.49,"h":70.59,"l":67.77,"c":67.8,"v":672400},{"d":"2020-02-28","o":65.82,"h":68.01,"l":64.2,"c":67.06,"v":1410300},{"d":"2020-03-02","o":67.72,"h":68.87,"l":65.8,"c":68.81,"v":707200},{"d":"2020-03-03","o":68.64,"h":69.85,"l":67.5,"c":67.62,"v":771100},{"d":"2020-03-04","o":68.76,"h":69.75,"l":66.87,"c":69.59,"v":493100},{"d":"2020-03-05","o":67.59,"h":68.67,"l":67.4,"c":68.3,"v":733500},{"d":"2020-03-06","o":65.83,"h":68.54,"l":65.63,"c":67.65,"v":1029000},{"d":"2020-03-09","o":60.67,"h":62.98,"l":60.29,"c":60.65,"v":827500},{"d":"2020-03-10","o":63.02,"h":63.35,"l":58.87,"c":61.95,"v":947900},{"d":"2020-03-11","o":60.1,"h":60.62,"l":57.53,"c":58.17,"v":938400},{"d":"2020-03-12","o":54.77,"h":56.06,"l":48.75,"c":52.9,"v":914000},{"d":"2020-03-13","o":52.43,"h":56.89,"l":51.29,"c":56.81,"v":797900},{"d":"2020-03-16","o":52.44,"h":52.97,"l":49.35,"c":49.73,"v":932900},{"d":"2020-03-17","o":50.39,"h":50.71,"l":44.73,"c":48.38,"v":842000},{"d":"2020-03-18","o":44.79,"h":45.84,"l":39.25,"c":41.06,"v":908700},{"d":"2020-03-19","o":40.58,"h":45.59,"l":39.56,"c":44.76,"v":1049100},{"d":"2020-03-20","o":44.95,"h":48.52,"l":44.9,"c":46.86,"v":2108800},{"d":"2020-03-23","o":46.5,"h":47.9,"l":43.73,"c":45.45,"v":809200},{"d":"2020-03-24","o":48.04,"h":52.27,"l":47.22,"c":52.27,"v":860600},{"d":"2020-03-25","o":52.57,"h":54.72,"l":49.12,"c":52.12,"v":580400},{"d":"2020-03-26","o":52.9,"h":54.57,"l":50.82,"c":54.12,"v":740600},{"d":"2020-03-27","o":52.21,"h":52.21,"l":50.02,"c":50.23,"v":772000},{"d":"2020-03-30","o":50.31,"h":54.05,"l":48.59,"c":53.72,"v":823600},{"d":"2020-03-31","o":53.56,"h":55.68,"l":51.31,"c":51.87,"v":1280100},{"d":"2020-04-01","o":50,"h":51.67,"l":48.98,"c":50.17,"v":509400},{"d":"2020-04-02","o":49.89,"h":52.43,"l":49.55,"c":51.16,"v":692500},{"d":"2020-04-03","o":50.74,"h":52.54,"l":49.64,"c":50.68,"v":553600},{"d":"2020-04-06","o":53.27,"h":55.96,"l":53.06,"c":55.53,"v":621100},{"d":"2020-04-07","o":58.23,"h":60.12,"l":54.65,"c":54.85,"v":928600},{"d":"2020-04-08","o":55.78,"h":57.93,"l":55.14,"c":57.57,"v":572100},{"d":"2020-04-09","o":59.32,"h":60.97,"l":58.75,"c":59.2,"v":628300},{"d":"2020-04-13","o":58.79,"h":58.85,"l":56.44,"c":57.4,"v":378500},{"d":"2020-04-14","o":56.32,"h":59.3,"l":56.32,"c":57.35,"v":378600},{"d":"2020-04-15","o":54.97,"h":56,"l":53.25,"c":54.27,"v":505300},{"d":"2020-04-16","o":54.44,"h":54.53,"l":52.69,"c":54.33,"v":478000},{"d":"2020-04-17","o":55.98,"h":57.33,"l":54.97,"c":55.29,"v":603400},{"d":"2020-04-20","o":54.07,"h":54.92,"l":53.16,"c":53.18,"v":593000},{"d":"2020-04-21","o":51.7,"h":52.17,"l":50.47,"c":50.87,"v":855200},{"d":"2020-04-22","o":52.43,"h":53.82,"l":51.9,"c":53.21,"v":665200},{"d":"2020-04-23","o":53.85,"h":55.06,"l":53.57,"c":53.65,"v":430700},{"d":"2020-04-24","o":54.7,"h":55.61,"l":53.66,"c":55.2,"v":1059400},{"d":"2020-04-27","o":55.65,"h":59.38,"l":55.52,"c":58.71,"v":831500},{"d":"2020-04-28","o":61.55,"h":61.92,"l":58.55,"c":59.15,"v":828000},{"d":"2020-04-29","o":59.93,"h":62.68,"l":59.52,"c":62.01,"v":694000},{"d":"2020-04-30","o":61.04,"h":65.04,"l":61.03,"c":62.92,"v":1207900},{"d":"2020-05-01","o":61.8,"h":62.97,"l":60.07,"c":62.39,"v":1135900},{"d":"2020-05-04","o":61.34,"h":63.26,"l":59.77,"c":61.03,"v":637600},{"d":"2020-05-05","o":61.96,"h":64.14,"l":61.34,"c":61.39,"v":495300},{"d":"2020-05-06","o":62.02,"h":62.36,"l":60.41,"c":60.54,"v":528600},{"d":"2020-05-07","o":62.02,"h":62.97,"l":61.69,"c":62.14,"v":418000},{"d":"2020-05-08","o":63.1,"h":65.63,"l":63.04,"c":65.46,"v":1010100},{"d":"2020-05-11","o":64.49,"h":65.22,"l":63.25,"c":64.24,"v":783500},{"d":"2020-05-12","o":64.14,"h":64.55,"l":61.76,"c":61.77,"v":756600},{"d":"2020-05-13","o":61.44,"h":61.98,"l":59.77,"c":60.48,"v":991900},{"d":"2020-05-14","o":59.22,"h":61.66,"l":58.16,"c":61.43,"v":662800},{"d":"2020-05-15","o":60.61,"h":62.05,"l":60.46,"c":61.66,"v":527200},{"d":"2020-05-18","o":64.1,"h":66.36,"l":63.91,"c":65.94,"v":930700},{"d":"2020-05-19","o":65.59,"h":67.45,"l":65.39,"c":65.78,"v":989400},{"d":"2020-05-20","o":66.81,"h":68.34,"l":66.71,"c":67.78,"v":621800},{"d":"2020-05-21","o":67.56,"h":68.34,"l":67.05,"c":67.19,"v":737600},{"d":"2020-05-22","o":67.03,"h":67.03,"l":65.89,"c":66.51,"v":441600},{"d":"2020-05-26","o":68.99,"h":71.28,"l":68.95,"c":70.32,"v":1086000},{"d":"2020-05-27","o":71.46,"h":72.11,"l":69.91,"c":71.05,"v":729400},{"d":"2020-05-28","o":71.29,"h":71.51,"l":67.63,"c":67.84,"v":992600},{"d":"2020-05-29","o":67.54,"h":69.33,"l":67.03,"c":69.08,"v":1003200},{"d":"2020-06-01","o":68.98,"h":70.43,"l":68.47,"c":69.64,"v":453000},{"d":"2020-06-02","o":70.66,"h":70.84,"l":69.78,"c":70.55,"v":438000},{"d":"2020-06-03","o":71.49,"h":73.75,"l":71.49,"c":73.53,"v":426000},{"d":"2020-06-04","o":72.53,"h":74,"l":72.21,"c":73.79,"v":647300},{"d":"2020-06-05","o":76.79,"h":77.43,"l":76.02,"c":76.08,"v":548400},{"d":"2020-06-08","o":76.47,"h":77.71,"l":76.18,"c":77.2,"v":543500},{"d":"2020-06-09","o":75.83,"h":75.92,"l":74.4,"c":74.42,"v":630900},{"d":"2020-06-10","o":74.66,"h":74.66,"l":71.67,"c":71.75,"v":687000},{"d":"2020-06-11","o":68.91,"h":69.19,"l":65.33,"c":65.39,"v":575300},{"d":"2020-06-12","o":67.83,"h":68.32,"l":64.07,"c":66.2,"v":710500},{"d":"2020-06-15","o":64.36,"h":67.48,"l":63.28,"c":66.57,"v":823900},{"d":"2020-06-16","o":69.21,"h":69.78,"l":66.77,"c":67.62,"v":877600},{"d":"2020-06-17","o":67.62,"h":67.62,"l":65.98,"c":66.63,"v":696600},{"d":"2020-06-18","o":66.07,"h":67.18,"l":65.51,"c":65.79,"v":485500},{"d":"2020-06-19","o":66.33,"h":67.88,"l":65.59,"c":66.24,"v":1128400},{"d":"2020-06-22","o":65.82,"h":67.56,"l":64.89,"c":67.53,"v":674100},{"d":"2020-06-23","o":68.58,"h":68.71,"l":67.27,"c":67.4,"v":611400},{"d":"2020-06-24","o":66.68,"h":67.04,"l":64.65,"c":64.81,"v":502000},{"d":"2020-06-25","o":64.18,"h":65.46,"l":63.65,"c":65.36,"v":624400},{"d":"2020-06-26","o":64.93,"h":65.81,"l":64.23,"c":65.16,"v":1069800},{"d":"2020-06-29","o":66,"h":68.16,"l":65.8,"c":67.42,"v":550600},{"d":"2020-06-30","o":67.31,"h":69.05,"l":67.14,"c":68.69,"v":448100},{"d":"2020-07-01","o":68.62,"h":69.08,"l":65.81,"c":65.92,"v":591000},{"d":"2020-07-02","o":67.17,"h":67.91,"l":66.13,"c":66.47,"v":470300},{"d":"2020-07-06","o":68.07,"h":68.6,"l":66.99,"c":67.69,"v":390500},{"d":"2020-07-07","o":66.79,"h":67.54,"l":65.9,"c":66.05,"v":367300},{"d":"2020-07-08","o":66.37,"h":67.02,"l":65.42,"c":66.65,"v":478000},{"d":"2020-07-09","o":66.61,"h":67.02,"l":65.13,"c":66.24,"v":417200},{"d":"2020-07-10","o":66.11,"h":66.62,"l":65.72,"c":66.12,"v":273500},{"d":"2020-07-13","o":67.15,"h":67.31,"l":65.27,"c":65.35,"v":652300},{"d":"2020-07-14","o":65.24,"h":66.41,"l":64.15,"c":66.34,"v":377400},{"d":"2020-07-15","o":67.93,"h":68.25,"l":66.63,"c":67.77,"v":811800},{"d":"2020-07-16","o":67.74,"h":68.44,"l":67.12,"c":67.68,"v":342700},{"d":"2020-07-17","o":68.2,"h":68.2,"l":67.11,"c":68.04,"v":317000},{"d":"2020-07-20","o":67.66,"h":68.04,"l":67.08,"c":67.56,"v":322300},{"d":"2020-07-21","o":67.86,"h":68.72,"l":67.1,"c":67.15,"v":562700},{"d":"2020-07-22","o":67.14,"h":68.08,"l":66.96,"c":67.62,"v":983800},{"d":"2020-07-23","o":67.71,"h":69.71,"l":67.51,"c":68.81,"v":549400},{"d":"2020-07-24","o":68.41,"h":68.72,"l":67.18,"c":67.35,"v":462600},{"d":"2020-07-27","o":67.95,"h":69.16,"l":67.4,"c":69.08,"v":347600},{"d":"2020-07-28","o":68.51,"h":68.51,"l":66.84,"c":67.01,"v":245600},{"d":"2020-07-29","o":67.21,"h":69.07,"l":67.21,"c":68.7,"v":380100},{"d":"2020-07-30","o":67.51,"h":70.03,"l":66.5,"c":69.69,"v":598700},{"d":"2020-07-31","o":69.71,"h":71.73,"l":68.79,"c":71.62,"v":750700},{"d":"2020-08-03","o":72.16,"h":72.99,"l":71.65,"c":72.54,"v":532400},{"d":"2020-08-04","o":72.4,"h":73.7,"l":72.4,"c":73.68,"v":458500},{"d":"2020-08-05","o":74.9,"h":75.11,"l":73.85,"c":74.81,"v":561300},{"d":"2020-08-06","o":74.57,"h":75.6,"l":74.2,"c":74.65,"v":468000},{"d":"2020-08-07","o":73.89,"h":74.65,"l":73.5,"c":74.2,"v":654800},{"d":"2020-08-10","o":74.2,"h":75.03,"l":74.02,"c":74.55,"v":573900},{"d":"2020-08-11","o":75.48,"h":77.47,"l":75.48,"c":76.29,"v":568000},{"d":"2020-08-12","o":76.98,"h":77.49,"l":76.1,"c":76.4,"v":573400},{"d":"2020-08-13","o":76.01,"h":76.59,"l":75.62,"c":75.97,"v":420700},{"d":"2020-08-14","o":75.41,"h":76.39,"l":75.07,"c":75.82,"v":400700},{"d":"2020-08-17","o":76.27,"h":76.81,"l":75.86,"c":76.51,"v":389100},{"d":"2020-08-18","o":76.22,"h":76.27,"l":75.31,"c":75.61,"v":741600},{"d":"2020-08-19","o":75.62,"h":77.14,"l":75.55,"c":76.13,"v":371100},{"d":"2020-08-20","o":75.3,"h":75.94,"l":74.74,"c":74.82,"v":377600},{"d":"2020-08-21","o":74.42,"h":75.42,"l":74.35,"c":75.26,"v":337800},{"d":"2020-08-24","o":76.13,"h":77.54,"l":76.13,"c":77.18,"v":1076100},{"d":"2020-08-25","o":77,"h":77.18,"l":75.47,"c":76.67,"v":623000},{"d":"2020-08-26","o":76.77,"h":77.31,"l":75.99,"c":76.66,"v":367100},{"d":"2020-08-27","o":77.22,"h":77.27,"l":76.26,"c":76.49,"v":601400},{"d":"2020-08-28","o":76.91,"h":78.05,"l":76.57,"c":77.9,"v":345900},{"d":"2020-08-31","o":79.03,"h":79.15,"l":78.02,"c":78.56,"v":893800},{"d":"2020-09-01","o":78.23,"h":79.03,"l":77.54,"c":78.67,"v":546500},{"d":"2020-09-02","o":78.99,"h":81.63,"l":78.9,"c":81.45,"v":412400},{"d":"2020-09-03","o":81.33,"h":81.53,"l":78.16,"c":78.63,"v":710900},{"d":"2020-09-04","o":79.38,"h":79.77,"l":76.8,"c":77.95,"v":575300},{"d":"2020-09-08","o":76.72,"h":76.89,"l":75.24,"c":75.73,"v":827700},{"d":"2020-09-09","o":76.24,"h":78.94,"l":76.24,"c":78.42,"v":858600},{"d":"2020-09-10","o":78.78,"h":79.68,"l":77.49,"c":77.71,"v":678400},{"d":"2020-09-11","o":78.39,"h":79.62,"l":77.82,"c":78.94,"v":593100},{"d":"2020-09-14","o":80.12,"h":81.02,"l":79.67,"c":79.99,"v":737000},{"d":"2020-09-15","o":80.56,"h":80.99,"l":79.92,"c":80.5,"v":661900},{"d":"2020-09-16","o":81,"h":81.78,"l":79.9,"c":80.12,"v":978600},{"d":"2020-09-17","o":78.94,"h":80.4,"l":77.68,"c":79.81,"v":717800},{"d":"2020-09-18","o":80.32,"h":81.05,"l":79.37,"c":79.85,"v":1211900},{"d":"2020-09-21","o":78.21,"h":78.54,"l":75.27,"c":77.07,"v":612700},{"d":"2020-09-22","o":77.34,"h":78.59,"l":77.01,"c":78.08,"v":482600},{"d":"2020-09-23","o":77.91,"h":79.58,"l":77.05,"c":77.05,"v":587400},{"d":"2020-09-24","o":76.83,"h":78.12,"l":76.1,"c":77.46,"v":462800},{"d":"2020-09-25","o":77.11,"h":78.33,"l":76.73,"c":77.98,"v":294300},{"d":"2020-09-28","o":79.01,"h":80.31,"l":79.01,"c":79.6,"v":661200},{"d":"2020-09-29","o":79.51,"h":79.63,"l":78.18,"c":78.54,"v":509900},{"d":"2020-09-30","o":78.98,"h":79.71,"l":78.03,"c":78.66,"v":537000},{"d":"2020-10-01","o":79.53,"h":79.75,"l":78.16,"c":79.02,"v":496000},{"d":"2020-10-02","o":77.45,"h":79.78,"l":77.14,"c":79.34,"v":469200},{"d":"2020-10-05","o":80,"h":82.39,"l":79.77,"c":81.69,"v":1147600},{"d":"2020-10-06","o":81.93,"h":83.93,"l":81.77,"c":82.01,"v":615000},{"d":"2020-10-07","o":82.94,"h":84.77,"l":82.9,"c":84.43,"v":381500},{"d":"2020-10-08","o":84.99,"h":84.99,"l":83.46,"c":83.65,"v":465600},{"d":"2020-10-09","o":84.4,"h":84.5,"l":83.06,"c":83.45,"v":416600},{"d":"2020-10-12","o":83.87,"h":84.59,"l":83.56,"c":83.93,"v":375100},{"d":"2020-10-13","o":83.67,"h":84.02,"l":83.03,"c":83.5,"v":282000},{"d":"2020-10-14","o":83.65,"h":84.34,"l":83.55,"c":83.57,"v":367600},{"d":"2020-10-15","o":82.41,"h":84.35,"l":82.3,"c":84.22,"v":290000},{"d":"2020-10-16","o":84.85,"h":85.27,"l":84.17,"c":84.18,"v":274000},{"d":"2020-10-19","o":84.77,"h":85.25,"l":83.5,"c":83.7,"v":295600},{"d":"2020-10-20","o":84.38,"h":85.26,"l":83.67,"c":83.75,"v":443600},{"d":"2020-10-21","o":83.91,"h":84.71,"l":82.73,"c":82.74,"v":405400},{"d":"2020-10-22","o":83.14,"h":84.49,"l":82.77,"c":84.05,"v":412900},{"d":"2020-10-23","o":84.65,"h":84.81,"l":83.21,"c":83.49,"v":456400},{"d":"2020-10-26","o":82.33,"h":82.33,"l":78.75,"c":80.36,"v":502300},{"d":"2020-10-27","o":80.41,"h":81.31,"l":79.5,"c":79.54,"v":444300},{"d":"2020-10-28","o":77.77,"h":78.34,"l":76.46,"c":76.55,"v":446800},{"d":"2020-10-29","o":76.71,"h":79.66,"l":76.71,"c":77.5,"v":662700},{"d":"2020-10-30","o":77.43,"h":78.69,"l":77.08,"c":77.89,"v":801600},{"d":"2020-11-02","o":78.9,"h":80.1,"l":78.48,"c":79.8,"v":369700},{"d":"2020-11-03","o":80.93,"h":81.61,"l":80.57,"c":81.18,"v":363500},{"d":"2020-11-04","o":81.35,"h":82.23,"l":80.14,"c":81.04,"v":371900},{"d":"2020-11-05","o":81.96,"h":84.49,"l":81.96,"c":84.02,"v":426400},{"d":"2020-11-06","o":84.25,"h":85.11,"l":83.86,"c":84.78,"v":304800},{"d":"2020-11-09","o":88.71,"h":90.98,"l":85.66,"c":85.74,"v":677400},{"d":"2020-11-10","o":86.3,"h":86.85,"l":84.77,"c":85.15,"v":654600},{"d":"2020-11-11","o":85.78,"h":86.4,"l":84.29,"c":86.37,"v":501000},{"d":"2020-11-12","o":85.95,"h":86.57,"l":84.16,"c":84.79,"v":404100},{"d":"2020-11-13","o":85.6,"h":87.47,"l":85.6,"c":87,"v":316100},{"d":"2020-11-16","o":87.8,"h":88.31,"l":87.16,"c":88.1,"v":639900},{"d":"2020-11-17","o":87.29,"h":88.92,"l":86.44,"c":88.27,"v":503300},{"d":"2020-11-18","o":88.42,"h":89.49,"l":87.49,"c":87.51,"v":455400},{"d":"2020-11-19","o":87.14,"h":88.53,"l":86.9,"c":88.44,"v":474500},{"d":"2020-11-20","o":88.47,"h":89.35,"l":87.68,"c":88.83,"v":555800},{"d":"2020-11-23","o":89.48,"h":90.51,"l":89.38,"c":90.02,"v":418900},{"d":"2020-11-24","o":90.54,"h":94.37,"l":90.12,"c":93.81,"v":546800},{"d":"2020-11-25","o":93.89,"h":93.89,"l":92.19,"c":92.74,"v":467800},{"d":"2020-11-27","o":91.96,"h":93.58,"l":91.17,"c":93.01,"v":319500},{"d":"2020-11-30","o":92.85,"h":92.85,"l":91.01,"c":91.65,"v":924700},{"d":"2020-12-01","o":93.08,"h":94.17,"l":92.25,"c":92.68,"v":564300},{"d":"2020-12-02","o":92.48,"h":94.35,"l":92.47,"c":93.65,"v":455900},{"d":"2020-12-03","o":93.65,"h":94.73,"l":93.25,"c":94.38,"v":549200},{"d":"2020-12-04","o":95,"h":96.55,"l":94.89,"c":96.28,"v":512600},{"d":"2020-12-07","o":96,"h":97.03,"l":95.72,"c":96.87,"v":420700},{"d":"2020-12-08","o":96.02,"h":97.3,"l":95.58,"c":96.11,"v":363100},{"d":"2020-12-09","o":96.26,"h":96.49,"l":94.44,"c":94.95,"v":419900},{"d":"2020-12-10","o":93.92,"h":96.09,"l":93.78,"c":95.72,"v":387700},{"d":"2020-12-11","o":95,"h":96.39,"l":95,"c":95.8,"v":406000},{"d":"2020-12-14","o":96.69,"h":97.16,"l":95.04,"c":95.08,"v":379100},{"d":"2020-12-15","o":96.43,"h":98.21,"l":95.62,"c":98.2,"v":446600},{"d":"2020-12-16","o":98.7,"h":98.7,"l":97.29,"c":98.05,"v":509400},{"d":"2020-12-17","o":98.73,"h":99.31,"l":97.91,"c":99.2,"v":530100},{"d":"2020-12-18","o":99.54,"h":100.14,"l":96.96,"c":97.86,"v":1113700},{"d":"2020-12-21","o":96.29,"h":97.13,"l":94.9,"c":96.75,"v":408000},{"d":"2020-12-22","o":97.09,"h":97.26,"l":94.25,"c":95.86,"v":311400},{"d":"2020-12-23","o":96.52,"h":97.2,"l":95.44,"c":96.62,"v":289400},{"d":"2020-12-24","o":96.79,"h":97.28,"l":95.9,"c":97.12,"v":97100},{"d":"2020-12-28","o":97.95,"h":98.22,"l":97.11,"c":97.51,"v":221500},{"d":"2020-12-29","o":97.86,"h":97.86,"l":95.73,"c":96.12,"v":259000},{"d":"2020-12-30","o":96.75,"h":97.9,"l":96.69,"c":96.93,"v":213000},{"d":"2020-12-31","o":97.14,"h":97.86,"l":96.49,"c":97.3,"v":231800},{"d":"2021-01-04","o":98.1,"h":98.96,"l":96.33,"c":97.62,"v":312000},{"d":"2021-01-05","o":97.65,"h":101.63,"l":97.65,"c":100.5,"v":460700},{"d":"2021-01-06","o":101.36,"h":104.68,"l":101.36,"c":103.41,"v":604200},{"d":"2021-01-07","o":104.28,"h":105.69,"l":103.62,"c":105.64,"v":428100},{"d":"2021-01-08","o":106.09,"h":106.48,"l":103.66,"c":104.35,"v":404200},{"d":"2021-01-11","o":103.2,"h":104.47,"l":102.24,"c":104,"v":382200},{"d":"2021-01-12","o":104.44,"h":105.54,"l":103.48,"c":104.77,"v":469100},{"d":"2021-01-13","o":104.56,"h":105.11,"l":103.57,"c":103.69,"v":477700},{"d":"2021-01-14","o":104.28,"h":105.54,"l":103.96,"c":104.11,"v":312000},{"d":"2021-01-15","o":103.27,"h":104.6,"l":102.78,"c":103.89,"v":295800},{"d":"2021-01-19","o":104.64,"h":105.89,"l":104.09,"c":105.38,"v":444800},{"d":"2021-01-20","o":106.11,"h":108.09,"l":106.11,"c":106.88,"v":350700},{"d":"2021-01-21","o":107.11,"h":108.27,"l":106.37,"c":106.7,"v":361300},{"d":"2021-01-22","o":105.71,"h":106.77,"l":104.26,"c":104.89,"v":252700},{"d":"2021-01-25","o":104.75,"h":106.28,"l":104.23,"c":104.91,"v":340500},{"d":"2021-01-26","o":105.69,"h":105.69,"l":102.69,"c":103.7,"v":338900},{"d":"2021-01-27","o":101.88,"h":102.99,"l":99.5,"c":101.47,"v":464200},{"d":"2021-01-28","o":102.56,"h":102.56,"l":100.68,"c":101.17,"v":376600},{"d":"2021-01-29","o":100.64,"h":100.97,"l":97.58,"c":97.63,"v":628300},{"d":"2021-02-01","o":98.72,"h":100.7,"l":97.4,"c":100.33,"v":441400},{"d":"2021-02-02","o":101.46,"h":101.57,"l":98.46,"c":100.26,"v":618100},{"d":"2021-02-03","o":100.62,"h":101.54,"l":99.01,"c":99.96,"v":469600},{"d":"2021-02-04","o":102,"h":104,"l":98.09,"c":100.95,"v":653300},{"d":"2021-02-05","o":101.97,"h":103.18,"l":99.26,"c":100.41,"v":457900},{"d":"2021-02-08","o":100.89,"h":102.74,"l":99.94,"c":102.69,"v":409400},{"d":"2021-02-09","o":102.17,"h":104,"l":101.72,"c":103.76,"v":515400},{"d":"2021-02-10","o":104.39,"h":104.79,"l":102.84,"c":102.91,"v":445500},{"d":"2021-02-11","o":103.58,"h":104.34,"l":102.02,"c":104.1,"v":502800},{"d":"2021-02-12","o":103.45,"h":105.22,"l":102.77,"c":105.08,"v":558700},{"d":"2021-02-16","o":105.19,"h":108,"l":104.71,"c":107.25,"v":946000},{"d":"2021-02-17","o":107.29,"h":108,"l":105.41,"c":106.51,"v":640600},{"d":"2021-02-18","o":105.69,"h":106.59,"l":102.88,"c":103.34,"v":781800},{"d":"2021-02-19","o":104.1,"h":106.5,"l":103.49,"c":105.35,"v":1235000},{"d":"2021-02-22","o":104.01,"h":104.52,"l":102,"c":102.02,"v":578100},{"d":"2021-02-23","o":101.11,"h":101.41,"l":97.45,"c":100.75,"v":826000},{"d":"2021-02-24","o":100.4,"h":103.44,"l":100.4,"c":102.88,"v":515800},{"d":"2021-02-25","o":102.36,"h":102.86,"l":97.39,"c":98.03,"v":1506900},{"d":"2021-02-26","o":98.13,"h":101.13,"l":98.13,"c":100.26,"v":942400},{"d":"2021-03-01","o":102.08,"h":104.6,"l":101.32,"c":103.78,"v":511100},{"d":"2021-03-02","o":103.45,"h":103.84,"l":101.46,"c":101.58,"v":446800},{"d":"2021-03-03","o":101.47,"h":102.64,"l":100.01,"c":100.7,"v":522300},{"d":"2021-03-04","o":100.1,"h":101.64,"l":96.4,"c":98.75,"v":849800},{"d":"2021-03-05","o":100.24,"h":101.81,"l":96.74,"c":101.37,"v":569100},{"d":"2021-03-08","o":102,"h":103.78,"l":101.39,"c":102.01,"v":652900},{"d":"2021-03-09","o":103.43,"h":104.04,"l":102.32,"c":102.82,"v":531500},{"d":"2021-03-10","o":103.86,"h":104.16,"l":102.1,"c":103.99,"v":506300},{"d":"2021-03-11","o":105,"h":105.73,"l":103.27,"c":105.07,"v":421500},{"d":"2021-03-12","o":104.56,"h":105.58,"l":103.61,"c":105.27,"v":409500},{"d":"2021-03-15","o":104.98,"h":108.09,"l":104.11,"c":108.08,"v":395400},{"d":"2021-03-16","o":108.5,"h":109.25,"l":107.33,"c":108.1,"v":407100},{"d":"2021-03-17","o":108,"h":109.93,"l":107.17,"c":109.52,"v":446000},{"d":"2021-03-18","o":108.44,"h":110.99,"l":107.57,"c":108.12,"v":409100},{"d":"2021-03-19","o":108.03,"h":109.86,"l":106.53,"c":109.13,"v":1079600},{"d":"2021-03-22","o":109.4,"h":109.97,"l":108.4,"c":109.02,"v":491200},{"d":"2021-03-23","o":108.35,"h":109.5,"l":103.77,"c":104.69,"v":544600},{"d":"2021-03-24","o":105.64,"h":107.37,"l":103.45,"c":103.59,"v":374600},{"d":"2021-03-25","o":102.91,"h":106.35,"l":102.61,"c":105.94,"v":357200},{"d":"2021-03-26","o":106.82,"h":109.94,"l":105.55,"c":109.75,"v":258900},{"d":"2021-03-29","o":109.72,"h":111.86,"l":107.08,"c":107.76,"v":532300},{"d":"2021-03-30","o":107.39,"h":109.99,"l":107.39,"c":109.44,"v":467500},{"d":"2021-03-31","o":109.71,"h":112.52,"l":109.53,"c":110.82,"v":1096700},{"d":"2021-04-01","o":111.62,"h":112.16,"l":110.24,"c":112.14,"v":282400},{"d":"2021-04-05","o":113.1,"h":115.31,"l":112.55,"c":114.6,"v":453800},{"d":"2021-04-06","o":114.63,"h":115.31,"l":114.02,"c":114.76,"v":504300},{"d":"2021-04-07","o":114.43,"h":114.66,"l":113.27,"c":113.8,"v":265400},{"d":"2021-04-08","o":114.75,"h":115.38,"l":113.02,"c":115.13,"v":479000},{"d":"2021-04-09","o":114.72,"h":115.71,"l":114.45,"c":115.69,"v":272100},{"d":"2021-04-12","o":115.31,"h":116.83,"l":115.05,"c":116.35,"v":335700},{"d":"2021-04-13","o":116.66,"h":117.52,"l":114.87,"c":115.77,"v":401200},{"d":"2021-04-14","o":115.95,"h":117.73,"l":115.6,"c":116.27,"v":376300},{"d":"2021-04-15","o":117,"h":117,"l":115.47,"c":116.53,"v":326700},{"d":"2021-04-16","o":117.06,"h":118.33,"l":116.76,"c":117.86,"v":428400},{"d":"2021-04-19","o":117.5,"h":118.27,"l":116.68,"c":117.86,"v":345100},{"d":"2021-04-20","o":117.57,"h":117.72,"l":115.39,"c":115.96,"v":351400},{"d":"2021-04-21","o":115.53,"h":117.54,"l":115.2,"c":117.09,"v":438000},{"d":"2021-04-22","o":117.31,"h":118.48,"l":116.45,"c":116.68,"v":301900},{"d":"2021-04-23","o":117.34,"h":119.22,"l":116.98,"c":118.51,"v":347700},{"d":"2021-04-26","o":119.11,"h":119.44,"l":118.39,"c":118.48,"v":326600},{"d":"2021-04-27","o":119.13,"h":119.13,"l":117.57,"c":118.24,"v":401100},{"d":"2021-04-28","o":118.23,"h":118.33,"l":116.41,"c":116.68,"v":324600},{"d":"2021-04-29","o":117.75,"h":117.97,"l":116.63,"c":117.54,"v":356400},{"d":"2021-04-30","o":116.71,"h":116.71,"l":113.74,"c":114.07,"v":530300},{"d":"2021-05-03","o":115.26,"h":115.69,"l":113.58,"c":114.13,"v":560300},{"d":"2021-05-04","o":112.72,"h":113.16,"l":110.65,"c":111.7,"v":490500},{"d":"2021-05-05","o":112.63,"h":113.32,"l":110.4,"c":113.01,"v":424700},{"d":"2021-05-06","o":113.57,"h":115.01,"l":110.33,"c":114.3,"v":508000},{"d":"2021-05-07","o":115.03,"h":117.57,"l":113.64,"c":117.5,"v":578600},{"d":"2021-05-10","o":117.72,"h":118.59,"l":116.06,"c":117.32,"v":756800},{"d":"2021-05-11","o":115.08,"h":117,"l":114.1,"c":115.42,"v":676800},{"d":"2021-05-12","o":114.09,"h":115.44,"l":112.81,"c":112.87,"v":718300},{"d":"2021-05-13","o":113.64,"h":117.49,"l":113.55,"c":116.34,"v":567800},{"d":"2021-05-14","o":116.98,"h":119.42,"l":115.93,"c":119.02,"v":448400},{"d":"2021-05-17","o":118.6,"h":121.59,"l":117.55,"c":121.24,"v":511700},{"d":"2021-05-18","o":121.93,"h":121.93,"l":119.11,"c":119.4,"v":476500},{"d":"2021-05-19","o":117.16,"h":120.5,"l":116.69,"c":120.17,"v":534600},{"d":"2021-05-20","o":120.74,"h":121.36,"l":119.39,"c":120.98,"v":400300},{"d":"2021-05-21","o":121.35,"h":123,"l":121.28,"c":122.15,"v":365900},{"d":"2021-05-24","o":123.4,"h":124.35,"l":123.22,"c":123.65,"v":350100},{"d":"2021-05-25","o":124.11,"h":124.76,"l":121.9,"c":122.07,"v":439400},{"d":"2021-05-26","o":122.04,"h":123.21,"l":121.52,"c":121.96,"v":579700},{"d":"2021-05-27","o":123.01,"h":123.26,"l":120.97,"c":121.24,"v":855200},{"d":"2021-05-28","o":121.64,"h":121.64,"l":118.5,"c":120.33,"v":545300},{"d":"2021-06-01","o":121.97,"h":122.49,"l":120.82,"c":121.94,"v":545200},{"d":"2021-06-02","o":121.96,"h":122.28,"l":120.77,"c":121.63,"v":660600},{"d":"2021-06-03","o":120.81,"h":121.06,"l":119.89,"c":120.66,"v":473900},{"d":"2021-06-04","o":121.43,"h":122.37,"l":121.08,"c":122.08,"v":417900},{"d":"2021-06-07","o":121.96,"h":122.48,"l":119.99,"c":120.9,"v":541800},{"d":"2021-06-08","o":121.24,"h":122.47,"l":120.45,"c":122.23,"v":674600},{"d":"2021-06-09","o":122.46,"h":122.46,"l":121.08,"c":121.11,"v":419200},{"d":"2021-06-10","o":121.73,"h":122.3,"l":120.38,"c":121.19,"v":440500},{"d":"2021-06-11","o":122.01,"h":122.43,"l":120.67,"c":120.89,"v":496000},{"d":"2021-06-14","o":120.81,"h":121.28,"l":119.18,"c":119.4,"v":547200},{"d":"2021-06-15","o":119.46,"h":119.64,"l":117.98,"c":118.9,"v":435600},{"d":"2021-06-16","o":118.57,"h":118.57,"l":116.57,"c":117.04,"v":497400},{"d":"2021-06-17","o":117.2,"h":117.2,"l":114.11,"c":114.51,"v":757100},{"d":"2021-06-18","o":112.41,"h":112.78,"l":109.68,"c":110.56,"v":1448300},{"d":"2021-06-21","o":111.1,"h":113.52,"l":111.1,"c":112.33,"v":502200},{"d":"2021-06-22","o":111.93,"h":112.45,"l":111.11,"c":111.77,"v":488500},{"d":"2021-06-23","o":111.76,"h":112.63,"l":111.25,"c":111.65,"v":412900},{"d":"2021-06-24","o":112.49,"h":113.34,"l":111.33,"c":112.87,"v":362800},{"d":"2021-06-25","o":113.16,"h":114.11,"l":112.7,"c":112.95,"v":624600},{"d":"2021-06-28","o":113.22,"h":113.96,"l":112.38,"c":113.52,"v":562500},{"d":"2021-06-29","o":113.49,"h":114.73,"l":113.49,"c":114.08,"v":343600},{"d":"2021-06-30","o":113.53,"h":114.65,"l":113.15,"c":113.83,"v":451500},{"d":"2021-07-01","o":114.25,"h":115.7,"l":113.49,"c":114.95,"v":497100},{"d":"2021-07-02","o":115.13,"h":115.66,"l":113.6,"c":114.62,"v":411400},{"d":"2021-07-06","o":114.5,"h":114.5,"l":111.28,"c":111.99,"v":715000},{"d":"2021-07-07","o":112.58,"h":113.86,"l":111.65,"c":113.38,"v":408600},{"d":"2021-07-08","o":111.11,"h":112.82,"l":110.05,"c":110.94,"v":449300},{"d":"2021-07-09","o":111.98,"h":114.14,"l":111.81,"c":113.38,"v":317500},{"d":"2021-07-12","o":113.34,"h":113.73,"l":112.59,"c":113.13,"v":398700},{"d":"2021-07-13","o":112.58,"h":112.96,"l":111.81,"c":112.18,"v":351900},{"d":"2021-07-14","o":113,"h":114.28,"l":112.05,"c":112.52,"v":341500},{"d":"2021-07-15","o":111.67,"h":112.51,"l":110.66,"c":111.6,"v":369100},{"d":"2021-07-16","o":112.45,"h":113.13,"l":109.8,"c":109.85,"v":312000},{"d":"2021-07-19","o":107.59,"h":109.17,"l":107.11,"c":108.54,"v":441200},{"d":"2021-07-20","o":108.58,"h":111.96,"l":108.28,"c":111.19,"v":526100},{"d":"2021-07-21","o":112.37,"h":114.88,"l":112.37,"c":114.18,"v":468100},{"d":"2021-07-22","o":113.72,"h":113.85,"l":111.92,"c":112.23,"v":268700},{"d":"2021-07-23","o":112.75,"h":114.24,"l":112.4,"c":113.86,"v":190800},{"d":"2021-07-26","o":114.06,"h":115.77,"l":114.06,"c":114.81,"v":327900},{"d":"2021-07-27","o":114.04,"h":114.86,"l":112.91,"c":114.8,"v":333800},{"d":"2021-07-28","o":115.05,"h":116.57,"l":113.6,"c":115.95,"v":358800},{"d":"2021-07-29","o":116.95,"h":118.72,"l":116.7,"c":118.19,"v":300100},{"d":"2021-07-30","o":117.38,"h":119.17,"l":117.37,"c":118.57,"v":307400},{"d":"2021-08-02","o":119.36,"h":120.58,"l":117.75,"c":117.79,"v":339200},{"d":"2021-08-03","o":118.32,"h":120.11,"l":116.46,"c":119.96,"v":331500},{"d":"2021-08-04","o":119.54,"h":120.28,"l":118.51,"c":119.24,"v":273900},{"d":"2021-08-05","o":119.56,"h":119.76,"l":115.86,"c":117.79,"v":535400},{"d":"2021-08-06","o":119.36,"h":119.75,"l":117.74,"c":118.52,"v":391100},{"d":"2021-08-09","o":118.54,"h":119.09,"l":117.51,"c":118.44,"v":421000},{"d":"2021-08-10","o":118.2,"h":118.42,"l":117.11,"c":117.77,"v":263100},{"d":"2021-08-11","o":117.86,"h":119.18,"l":117.25,"c":119.14,"v":265300},{"d":"2021-08-12","o":119.69,"h":119.73,"l":117.54,"c":117.78,"v":424000},{"d":"2021-08-13","o":117.4,"h":118.01,"l":116.16,"c":116.48,"v":383500},{"d":"2021-08-16","o":115.84,"h":117.8,"l":115.04,"c":117.68,"v":340100},{"d":"2021-08-17","o":116.48,"h":117.79,"l":115.89,"c":117.65,"v":339000},{"d":"2021-08-18","o":117.22,"h":119.33,"l":116.63,"c":117.42,"v":482200},{"d":"2021-08-19","o":115.82,"h":116.89,"l":115.12,"c":116.33,"v":438700},{"d":"2021-08-20","o":116.22,"h":118.86,"l":115.92,"c":118.54,"v":575400},{"d":"2021-08-23","o":118.89,"h":119.26,"l":117.05,"c":118.81,"v":568700},{"d":"2021-08-24","o":119.02,"h":120.44,"l":118.9,"c":119.8,"v":317700},{"d":"2021-08-25","o":120.2,"h":121.77,"l":119.65,"c":120.57,"v":340700},{"d":"2021-08-26","o":120.31,"h":121.47,"l":120.01,"c":120.77,"v":337400},{"d":"2021-08-27","o":120.86,"h":123.58,"l":120.86,"c":122.68,"v":470500},{"d":"2021-08-30","o":123,"h":123.55,"l":122.39,"c":122.87,"v":317100},{"d":"2021-08-31","o":122.82,"h":123.1,"l":121.13,"c":121.22,"v":549100},{"d":"2021-09-01","o":121.47,"h":121.47,"l":118.3,"c":118.38,"v":592500},{"d":"2021-09-02","o":118.73,"h":119.55,"l":118.15,"c":118.87,"v":394200},{"d":"2021-09-03","o":118.86,"h":119.54,"l":117.34,"c":117.43,"v":335600},{"d":"2021-09-07","o":116.69,"h":117.63,"l":115.89,"c":115.93,"v":446800},{"d":"2021-09-08","o":115.33,"h":115.82,"l":114.32,"c":115.03,"v":407300},{"d":"2021-09-09","o":114.9,"h":116.26,"l":114.9,"c":115.33,"v":363000},{"d":"2021-09-10","o":115.7,"h":116.56,"l":114.48,"c":114.71,"v":394500},{"d":"2021-09-13","o":115.5,"h":115.55,"l":113.61,"c":114.58,"v":431200},{"d":"2021-09-14","o":114.63,"h":114.98,"l":112.1,"c":112.23,"v":342900},{"d":"2021-09-15","o":112.33,"h":114.33,"l":111.86,"c":114.11,"v":470000},{"d":"2021-09-16","o":113.87,"h":116.12,"l":113.81,"c":115.31,"v":524600},{"d":"2021-09-17","o":115.26,"h":115.69,"l":112.64,"c":113.23,"v":1878900},{"d":"2021-09-20","o":111.3,"h":111.47,"l":108.76,"c":110.52,"v":646100},{"d":"2021-09-21","o":111.7,"h":111.7,"l":109.14,"c":109.81,"v":564300},{"d":"2021-09-22","o":110.87,"h":112.56,"l":110.77,"c":111.28,"v":426900},{"d":"2021-09-23","o":112.3,"h":114.39,"l":112,"c":113.02,"v":420300},{"d":"2021-09-24","o":112.15,"h":114.72,"l":112.15,"c":113.65,"v":434600},{"d":"2021-09-27","o":113.56,"h":115.89,"l":113.11,"c":115.47,"v":715300},{"d":"2021-09-28","o":114.4,"h":115.9,"l":113.88,"c":114.98,"v":478000},{"d":"2021-09-29","o":115.28,"h":115.8,"l":113.36,"c":114.39,"v":471400},{"d":"2021-09-30","o":114.97,"h":115.53,"l":112.26,"c":112.29,"v":566900},{"d":"2021-10-01","o":113.03,"h":115.89,"l":112,"c":115,"v":504500},{"d":"2021-10-04","o":115.12,"h":116.01,"l":114.46,"c":114.86,"v":514000},{"d":"2021-10-05","o":115.6,"h":116.99,"l":114.91,"c":115.98,"v":466400},{"d":"2021-10-06","o":114.58,"h":115.98,"l":112.72,"c":114.89,"v":390100},{"d":"2021-10-07","o":116.4,"h":118.4,"l":115.97,"c":117.26,"v":641300},{"d":"2021-10-08","o":117.95,"h":118.66,"l":116.98,"c":117.34,"v":362600},{"d":"2021-10-11","o":117.39,"h":118.93,"l":117.02,"c":117.13,"v":251400},{"d":"2021-10-12","o":117.52,"h":117.52,"l":115.34,"c":115.69,"v":387700},{"d":"2021-10-13","o":115.53,"h":116.17,"l":114.11,"c":114.24,"v":400200},{"d":"2021-10-14","o":115.28,"h":119.22,"l":115.28,"c":118.84,"v":236400},{"d":"2021-10-15","o":119.44,"h":120.24,"l":117.73,"c":117.93,"v":375400},{"d":"2021-10-18","o":117.42,"h":119.05,"l":116.53,"c":118.34,"v":241500},{"d":"2021-10-19","o":119.01,"h":119.2,"l":118.12,"c":118.68,"v":316400},{"d":"2021-10-20","o":118.62,"h":119.82,"l":118.32,"c":119.21,"v":209000},{"d":"2021-10-21","o":118.6,"h":120.19,"l":117.87,"c":120.07,"v":284800},{"d":"2021-10-22","o":120.07,"h":122.14,"l":119.9,"c":120.13,"v":286700},{"d":"2021-10-25","o":120.58,"h":121.87,"l":120.01,"c":120.4,"v":247100},{"d":"2021-10-26","o":121.05,"h":121.05,"l":116.96,"c":116.98,"v":420600},{"d":"2021-10-27","o":116.79,"h":116.79,"l":112.32,"c":112.78,"v":576200},{"d":"2021-10-28","o":112.88,"h":115.5,"l":112.81,"c":115.49,"v":355000},{"d":"2021-10-29","o":115.16,"h":117.27,"l":114.98,"c":115.75,"v":481400},{"d":"2021-11-01","o":116.09,"h":119.07,"l":116.02,"c":118.35,"v":282600},{"d":"2021-11-02","o":118.3,"h":119.54,"l":117.02,"c":117.32,"v":424300},{"d":"2021-11-03","o":117.09,"h":119.52,"l":116.77,"c":118.83,"v":464300},{"d":"2021-11-04","o":120.26,"h":122.37,"l":118.01,"c":118.95,"v":541400},{"d":"2021-11-05","o":120.35,"h":122.58,"l":119.28,"c":122.19,"v":320500},{"d":"2021-11-08","o":122.4,"h":122.56,"l":120.44,"c":121.03,"v":353200},{"d":"2021-11-09","o":120.68,"h":121.39,"l":119.67,"c":119.98,"v":246100},{"d":"2021-11-10","o":119.41,"h":122.2,"l":119.19,"c":121.36,"v":348400},{"d":"2021-11-11","o":121.72,"h":124.06,"l":121.67,"c":123.55,"v":370500},{"d":"2021-11-12","o":124.1,"h":125.67,"l":123.27,"c":124.9,"v":323100},{"d":"2021-11-15","o":125.2,"h":126.25,"l":124.18,"c":125.95,"v":384400},{"d":"2021-11-16","o":126.29,"h":128.32,"l":125.8,"c":127.37,"v":454000},{"d":"2021-11-17","o":126.59,"h":126.59,"l":124.55,"c":125.22,"v":438700},{"d":"2021-11-18","o":125.53,"h":126.96,"l":123.71,"c":126.78,"v":351000},{"d":"2021-11-19","o":126.38,"h":127.44,"l":125.54,"c":126.22,"v":391100},{"d":"2021-11-22","o":127.01,"h":129.5,"l":126.77,"c":127.9,"v":300100},{"d":"2021-11-23","o":127.51,"h":130,"l":126.59,"c":129.6,"v":502800},{"d":"2021-11-24","o":129.97,"h":129.97,"l":127.54,"c":128.67,"v":413100},{"d":"2021-11-26","o":124.94,"h":126.44,"l":122.94,"c":123.97,"v":241600},{"d":"2021-11-29","o":125.49,"h":125.66,"l":123.33,"c":124.42,"v":414200},{"d":"2021-11-30","o":123.07,"h":124.77,"l":121.13,"c":121.65,"v":722500},{"d":"2021-12-01","o":124,"h":125.1,"l":120.35,"c":120.44,"v":405100},{"d":"2021-12-02","o":120.11,"h":124.25,"l":120.11,"c":122.86,"v":564000},{"d":"2021-12-03","o":123.51,"h":125.78,"l":121.29,"c":122.16,"v":748800},{"d":"2021-12-06","o":123.88,"h":124.32,"l":122.31,"c":123.1,"v":801000},{"d":"2021-12-07","o":124.88,"h":125.89,"l":124.37,"c":125.21,"v":663100},{"d":"2021-12-08","o":125.16,"h":126.97,"l":124.84,"c":125.91,"v":511000},{"d":"2021-12-09","o":125.39,"h":127,"l":124.96,"c":125.66,"v":569900},{"d":"2021-12-10","o":127.05,"h":128.37,"l":125.74,"c":126.57,"v":603900},{"d":"2021-12-13","o":126,"h":126.21,"l":122.83,"c":124.3,"v":732000},{"d":"2021-12-14","o":123.77,"h":126.99,"l":123.77,"c":124.28,"v":407700},{"d":"2021-12-15","o":124.5,"h":124.82,"l":121.58,"c":124.77,"v":578700},{"d":"2021-12-16","o":125.68,"h":127.26,"l":124.42,"c":124.46,"v":389500},{"d":"2021-12-17","o":124.2,"h":126.55,"l":122.92,"c":125.22,"v":1246800},{"d":"2021-12-20","o":123.91,"h":123.91,"l":120.61,"c":123.43,"v":619200},{"d":"2021-12-21","o":124.38,"h":127.36,"l":124.38,"c":126.99,"v":356600},{"d":"2021-12-22","o":127.09,"h":128.33,"l":127,"c":127.74,"v":509700},{"d":"2021-12-23","o":128.41,"h":131.56,"l":128.41,"c":130.88,"v":404400},{"d":"2021-12-27","o":131.42,"h":134.3,"l":130.89,"c":134.24,"v":240800},{"d":"2021-12-28","o":134.15,"h":135.87,"l":134.15,"c":135.2,"v":242800},{"d":"2021-12-29","o":134.96,"h":136.85,"l":134.96,"c":136.08,"v":158300},{"d":"2021-12-30","o":136.62,"h":137.02,"l":134.46,"c":134.6,"v":191500},{"d":"2021-12-31","o":134.56,"h":135.55,"l":134.21,"c":134.27,"v":283300},{"d":"2022-01-03","o":135.13,"h":136.89,"l":134.52,"c":135.3,"v":280300},{"d":"2022-01-04","o":135.8,"h":137.89,"l":135.44,"c":136.05,"v":331000},{"d":"2022-01-05","o":136.05,"h":137.95,"l":134.29,"c":134.31,"v":483100},{"d":"2022-01-06","o":134.76,"h":135.87,"l":133.38,"c":134.83,"v":427100},{"d":"2022-01-07","o":134.98,"h":135.83,"l":132.65,"c":132.98,"v":286800},{"d":"2022-01-10","o":132.3,"h":132.62,"l":128.79,"c":131.57,"v":480700},{"d":"2022-01-11","o":132.05,"h":133.34,"l":129.98,"c":133.29,"v":353200},{"d":"2022-01-12","o":133.16,"h":135.63,"l":133.16,"c":134.95,"v":411900},{"d":"2022-01-13","o":135.65,"h":136.66,"l":133.75,"c":134.01,"v":339500},{"d":"2022-01-14","o":133.56,"h":135,"l":132.64,"c":134.96,"v":458100},{"d":"2022-01-18","o":134.02,"h":134.03,"l":129.93,"c":131.2,"v":1883300},{"d":"2022-01-19","o":132.23,"h":132.36,"l":128.22,"c":128.44,"v":516300},{"d":"2022-01-20","o":128.76,"h":130.9,"l":127.16,"c":127.34,"v":330800},{"d":"2022-01-21","o":127,"h":127.92,"l":124.54,"c":124.67,"v":313600},{"d":"2022-01-24","o":122.38,"h":125.94,"l":120.1,"c":125.85,"v":364800},{"d":"2022-01-25","o":123.14,"h":123.14,"l":119.5,"c":120.29,"v":480800},{"d":"2022-01-26","o":121.83,"h":123.65,"l":118.25,"c":119.8,"v":550400},{"d":"2022-01-27","o":121.58,"h":123.77,"l":118.87,"c":119.75,"v":464300},{"d":"2022-01-28","o":119.66,"h":121.12,"l":117.52,"c":121,"v":402400},{"d":"2022-01-31","o":120.46,"h":124.29,"l":119.97,"c":124,"v":910400},{"d":"2022-02-01","o":124.82,"h":124.82,"l":121.64,"c":124.31,"v":534400},{"d":"2022-02-02","o":127.67,"h":129.96,"l":125.77,"c":129.15,"v":925200},{"d":"2022-02-03","o":131.61,"h":131.76,"l":126.94,"c":127.69,"v":559600},{"d":"2022-02-04","o":127.94,"h":131,"l":125.01,"c":126.23,"v":618400},{"d":"2022-02-07","o":127.04,"h":128.18,"l":126.42,"c":126.93,"v":446200},{"d":"2022-02-08","o":127.1,"h":128.44,"l":126.54,"c":127.56,"v":526700},{"d":"2022-02-09","o":129.07,"h":129.84,"l":127.6,"c":128.49,"v":520000},{"d":"2022-02-10","o":126.2,"h":128.76,"l":126.07,"c":126.72,"v":590200},{"d":"2022-02-11","o":127.17,"h":128.6,"l":123.94,"c":124.61,"v":737400},{"d":"2022-02-14","o":124.95,"h":125.73,"l":123.67,"c":124.57,"v":677400},{"d":"2022-02-15","o":125.5,"h":127.32,"l":124.54,"c":126.97,"v":624000},{"d":"2022-02-16","o":126.27,"h":128.46,"l":125.66,"c":127.7,"v":392600},{"d":"2022-02-17","o":126.34,"h":126.81,"l":124.05,"c":125.16,"v":433700},{"d":"2022-02-18","o":125,"h":126.15,"l":122.81,"c":123.74,"v":584000},{"d":"2022-02-22","o":123.13,"h":124.84,"l":120.56,"c":121.84,"v":819700},{"d":"2022-02-23","o":122.68,"h":123.92,"l":120.18,"c":120.22,"v":883600},{"d":"2022-02-24","o":116.16,"h":121.44,"l":115.91,"c":120.71,"v":735500},{"d":"2022-02-25","o":121.17,"h":124.02,"l":120,"c":123.43,"v":763300},{"d":"2022-02-28","o":121.02,"h":122.6,"l":120.02,"c":121.88,"v":861100},{"d":"2022-03-01","o":121.27,"h":122.39,"l":116.85,"c":117.45,"v":704300},{"d":"2022-03-02","o":118.12,"h":123.22,"l":118.12,"c":122.58,"v":410400},{"d":"2022-03-03","o":122.57,"h":123.85,"l":120.42,"c":121.08,"v":590800},{"d":"2022-03-04","o":119.18,"h":120.34,"l":117.78,"c":119.02,"v":636800},{"d":"2022-03-07","o":117.98,"h":118.14,"l":114.4,"c":114.42,"v":574300},{"d":"2022-03-08","o":115.04,"h":117.37,"l":112.93,"c":113.88,"v":622000},{"d":"2022-03-09","o":117.03,"h":118.72,"l":116.06,"c":118.19,"v":644200},{"d":"2022-03-10","o":116.09,"h":118.79,"l":116.09,"c":118.55,"v":402400},{"d":"2022-03-11","o":119.33,"h":120.81,"l":118.89,"c":119.86,"v":550100},{"d":"2022-03-14","o":120.34,"h":121.88,"l":118.56,"c":119.98,"v":578700},{"d":"2022-03-15","o":120.35,"h":122.6,"l":120.05,"c":122.29,"v":431300},{"d":"2022-03-16","o":123.85,"h":126.51,"l":122.78,"c":125.95,"v":500100},{"d":"2022-03-17","o":125.14,"h":126.86,"l":124.59,"c":126.58,"v":582600},{"d":"2022-03-18","o":124.81,"h":127.94,"l":124.58,"c":127.68,"v":1012500},{"d":"2022-03-21","o":128.1,"h":129.08,"l":125.59,"c":126.97,"v":428600},{"d":"2022-03-22","o":127.74,"h":128.49,"l":126.14,"c":127.08,"v":543300},{"d":"2022-03-23","o":126.29,"h":126.79,"l":124.48,"c":124.52,"v":330600},{"d":"2022-03-24","o":125.35,"h":126.34,"l":124.38,"c":125.97,"v":307700},{"d":"2022-03-25","o":126.51,"h":127.7,"l":125.79,"c":126.7,"v":357400},{"d":"2022-03-28","o":125.28,"h":126.4,"l":122.42,"c":123.16,"v":691200},{"d":"2022-03-29","o":124.57,"h":125.54,"l":122.56,"c":123.24,"v":586100},{"d":"2022-03-30","o":122.96,"h":123.12,"l":120.2,"c":120.54,"v":371900},{"d":"2022-03-31","o":119.95,"h":120.82,"l":118.61,"c":118.63,"v":382900},{"d":"2022-04-01","o":119.44,"h":120,"l":115.8,"c":117.12,"v":453500},{"d":"2022-04-04","o":117.04,"h":118.63,"l":116.55,"c":118.23,"v":609000},{"d":"2022-04-05","o":117.57,"h":118.15,"l":113.55,"c":113.88,"v":916200},{"d":"2022-04-06","o":112.56,"h":113.12,"l":111.36,"c":112.4,"v":555800},{"d":"2022-04-07","o":112.24,"h":113.12,"l":110.34,"c":111.5,"v":703100},{"d":"2022-04-08","o":110.45,"h":111.6,"l":109.55,"c":109.86,"v":603500},{"d":"2022-04-11","o":109.5,"h":111.13,"l":109.18,"c":109.26,"v":384600},{"d":"2022-04-12","o":110.39,"h":111.38,"l":107.68,"c":107.94,"v":574700},{"d":"2022-04-13","o":107.93,"h":110.08,"l":107.9,"c":109.81,"v":325300},{"d":"2022-04-14","o":110.32,"h":111.24,"l":109.03,"c":109.07,"v":293400},{"d":"2022-04-18","o":108.77,"h":110.61,"l":108.66,"c":109.98,"v":221100},{"d":"2022-04-19","o":110.24,"h":112.22,"l":110.24,"c":112.03,"v":316700},{"d":"2022-04-20","o":113.22,"h":115.22,"l":113.22,"c":114.57,"v":314900},{"d":"2022-04-21","o":115.39,"h":117.63,"l":115.39,"c":115.79,"v":448400},{"d":"2022-04-22","o":114.94,"h":115.38,"l":112.83,"c":112.94,"v":461600},{"d":"2022-04-25","o":111.71,"h":115.09,"l":109.94,"c":114.59,"v":579100},{"d":"2022-04-26","o":113.5,"h":114.69,"l":111.83,"c":112.7,"v":387500},{"d":"2022-04-27","o":112.5,"h":114.56,"l":111.98,"c":113.12,"v":373000},{"d":"2022-04-28","o":114.85,"h":119.69,"l":114.26,"c":119.35,"v":593700},{"d":"2022-04-29","o":118.62,"h":121.73,"l":117.65,"c":117.86,"v":819100},{"d":"2022-05-02","o":117.16,"h":120.65,"l":116.61,"c":119.99,"v":722000},{"d":"2022-05-03","o":120.72,"h":121.36,"l":118.98,"c":120.25,"v":807000},{"d":"2022-05-04","o":120.79,"h":124.71,"l":119.34,"c":124.65,"v":648800},{"d":"2022-05-05","o":122.84,"h":127.53,"l":121.65,"c":124.47,"v":723000},{"d":"2022-05-06","o":127,"h":127,"l":123.98,"c":124.93,"v":859500},{"d":"2022-05-09","o":123.99,"h":127.91,"l":123.86,"c":124.74,"v":859600},{"d":"2022-05-10","o":124.78,"h":125.76,"l":122.51,"c":123.8,"v":796200},{"d":"2022-05-11","o":123.79,"h":127.06,"l":123.13,"c":123.29,"v":682200},{"d":"2022-05-12","o":122.67,"h":124.06,"l":119.82,"c":122.15,"v":649800},{"d":"2022-05-13","o":123,"h":126.09,"l":122.79,"c":125.07,"v":773200},{"d":"2022-05-16","o":124.3,"h":125.45,"l":122.68,"c":124.55,"v":752500},{"d":"2022-05-17","o":126.58,"h":127.94,"l":125.14,"c":127.42,"v":760600},{"d":"2022-05-18","o":125.9,"h":127.03,"l":122.58,"c":122.77,"v":883000},{"d":"2022-05-19","o":122.54,"h":124.49,"l":122,"c":122.8,"v":614500},{"d":"2022-05-20","o":123.55,"h":124.11,"l":115.75,"c":118.32,"v":905000},{"d":"2022-05-23","o":118.6,"h":120.71,"l":117.92,"c":118.7,"v":618900},{"d":"2022-05-24","o":117.59,"h":118.38,"l":112.69,"c":114.02,"v":685300},{"d":"2022-05-25","o":113.15,"h":117.11,"l":113.15,"c":116.35,"v":666500},{"d":"2022-05-26","o":116.36,"h":119.61,"l":116.36,"c":119.15,"v":551700},{"d":"2022-05-27","o":119.89,"h":121.34,"l":119.67,"c":121.33,"v":541000},{"d":"2022-05-31","o":120.11,"h":123.67,"l":118.75,"c":120.65,"v":2389700},{"d":"2022-06-01","o":121.19,"h":122.02,"l":118.82,"c":119.85,"v":697500},{"d":"2022-06-02","o":120.21,"h":123.4,"l":119.82,"c":123.33,"v":834900},{"d":"2022-06-03","o":122.81,"h":122.93,"l":121.54,"c":121.95,"v":467000},{"d":"2022-06-06","o":122.81,"h":124.68,"l":122.42,"c":122.84,"v":473700},{"d":"2022-06-07","o":121.64,"h":124.78,"l":121.46,"c":124.61,"v":456800},{"d":"2022-06-08","o":124.13,"h":124.13,"l":121.56,"c":121.96,"v":364400},{"d":"2022-06-09","o":121.41,"h":123.67,"l":121.27,"c":121.81,"v":593700},{"d":"2022-06-10","o":120.34,"h":121.36,"l":119.21,"c":119.27,"v":567100},{"d":"2022-06-13","o":116.66,"h":117.28,"l":112.52,"c":112.87,"v":519200},{"d":"2022-06-14","o":112.97,"h":114.97,"l":112.74,"c":114.04,"v":560000},{"d":"2022-06-15","o":115.48,"h":117.89,"l":114.81,"c":116.41,"v":633200},{"d":"2022-06-16","o":113.45,"h":114.01,"l":105.34,"c":107.06,"v":1280400},{"d":"2022-06-17","o":108.1,"h":108.51,"l":106.05,"c":107.69,"v":1260000},{"d":"2022-06-21","o":109.31,"h":110.29,"l":107.91,"c":109.3,"v":485400},{"d":"2022-06-22","o":107.46,"h":109.27,"l":107.46,"c":108.16,"v":536900},{"d":"2022-06-23","o":108.19,"h":108.84,"l":106.51,"c":107.28,"v":591700},{"d":"2022-06-24","o":108.55,"h":111.76,"l":108.36,"c":111.06,"v":808900},{"d":"2022-06-27","o":111.87,"h":114.2,"l":111.11,"c":113.78,"v":623000},{"d":"2022-06-28","o":114.19,"h":115.47,"l":111.26,"c":111.35,"v":402800},{"d":"2022-06-29","o":111.3,"h":111.37,"l":109.23,"c":110.4,"v":338700},{"d":"2022-06-30","o":109.99,"h":113.14,"l":108.96,"c":112.09,"v":617000},{"d":"2022-07-01","o":111.65,"h":113.46,"l":109.39,"c":111.76,"v":459500},{"d":"2022-07-05","o":109.34,"h":109.99,"l":105.9,"c":109.25,"v":566400},{"d":"2022-07-06","o":108.93,"h":110.01,"l":107.56,"c":108.91,"v":440200},{"d":"2022-07-07","o":109.93,"h":112.05,"l":109.93,"c":110.68,"v":657300},{"d":"2022-07-08","o":110.93,"h":112.28,"l":110.32,"c":111.91,"v":388600},{"d":"2022-07-11","o":111.08,"h":112.45,"l":110.44,"c":111.08,"v":260300},{"d":"2022-07-12","o":111.04,"h":114.13,"l":111.04,"c":112.11,"v":374000},{"d":"2022-07-13","o":110.56,"h":113.65,"l":110.46,"c":113.07,"v":309100},{"d":"2022-07-14","o":111.39,"h":112.72,"l":109,"c":112.64,"v":319900},{"d":"2022-07-15","o":113.04,"h":114.53,"l":111.94,"c":113.67,"v":347300},{"d":"2022-07-18","o":114.15,"h":115.17,"l":112.83,"c":112.94,"v":338000},{"d":"2022-07-19","o":114.75,"h":117.69,"l":114.75,"c":117.14,"v":462000},{"d":"2022-07-20","o":116.68,"h":119.01,"l":115.83,"c":118.53,"v":299100},{"d":"2022-07-21","o":118.35,"h":120.58,"l":117.82,"c":120.47,"v":263500},{"d":"2022-07-22","o":120.47,"h":121.62,"l":119.24,"c":119.61,"v":275400},{"d":"2022-07-25","o":119.88,"h":120.66,"l":119.26,"c":120.17,"v":243100},{"d":"2022-07-26","o":120.12,"h":120.79,"l":119.55,"c":120.18,"v":221500},{"d":"2022-07-27","o":120.64,"h":124.02,"l":119.61,"c":123.12,"v":273900},{"d":"2022-07-28","o":122.98,"h":125.45,"l":122.72,"c":125.24,"v":265900},{"d":"2022-07-29","o":125.35,"h":128.74,"l":125.35,"c":128.17,"v":566700},{"d":"2022-08-01","o":126.83,"h":129.56,"l":126.83,"c":128.02,"v":301000},{"d":"2022-08-02","o":127.23,"h":127.37,"l":125.62,"c":125.68,"v":479100},{"d":"2022-08-03","o":125.88,"h":127.64,"l":125.32,"c":126.9,"v":374100},{"d":"2022-08-04","o":122.9,"h":123.46,"l":118.69,"c":119.11,"v":729300},{"d":"2022-08-05","o":116.9,"h":117.47,"l":114.88,"c":115.77,"v":760100},{"d":"2022-08-08","o":116.42,"h":117.01,"l":112.93,"c":113.39,"v":590700},{"d":"2022-08-09","o":112.75,"h":112.75,"l":107.19,"c":107.7,"v":694300},{"d":"2022-08-10","o":109.18,"h":111.69,"l":108.92,"c":111.42,"v":377100},{"d":"2022-08-11","o":111.71,"h":112.65,"l":110.05,"c":111.49,"v":461500},{"d":"2022-08-12","o":112.08,"h":114.62,"l":112.08,"c":114.39,"v":334500},{"d":"2022-08-15","o":113.95,"h":115.83,"l":113.95,"c":114.65,"v":370300},{"d":"2022-08-16","o":114.22,"h":115.51,"l":114.09,"c":114.67,"v":423600},{"d":"2022-08-17","o":113.78,"h":114.2,"l":111.46,"c":112.79,"v":312600},{"d":"2022-08-18","o":113.13,"h":115.26,"l":113.06,"c":115.09,"v":472200},{"d":"2022-08-19","o":114.49,"h":114.49,"l":112.45,"c":112.71,"v":278600},{"d":"2022-08-22","o":111.14,"h":111.14,"l":109.43,"c":109.66,"v":389800},{"d":"2022-08-23","o":109.72,"h":110.88,"l":109.61,"c":109.64,"v":325600},{"d":"2022-08-24","o":108.92,"h":109.18,"l":107.76,"c":108.36,"v":550600},{"d":"2022-08-25","o":108.97,"h":111.47,"l":108.77,"c":111.38,"v":431600},{"d":"2022-08-26","o":111.39,"h":111.39,"l":107.05,"c":107.19,"v":417200},{"d":"2022-08-29","o":106.54,"h":107.82,"l":106.2,"c":106.91,"v":338400},{"d":"2022-08-30","o":107.53,"h":107.94,"l":104.97,"c":105.48,"v":359700},{"d":"2022-08-31","o":105.37,"h":105.75,"l":103.93,"c":104.81,"v":639100},{"d":"2022-09-01","o":103.32,"h":104.16,"l":102.25,"c":103.26,"v":457600},{"d":"2022-09-02","o":104.64,"h":105.14,"l":102.4,"c":102.7,"v":364500},{"d":"2022-09-06","o":102.7,"h":103.05,"l":100.08,"c":100.54,"v":518000},{"d":"2022-09-07","o":100.15,"h":101.48,"l":99.42,"c":101.22,"v":448100},{"d":"2022-09-08","o":100.21,"h":102.56,"l":99.5,"c":102.52,"v":499400},{"d":"2022-09-09","o":103.35,"h":104.68,"l":103.02,"c":104.25,"v":322600},{"d":"2022-09-12","o":105.37,"h":106.22,"l":104.75,"c":105.27,"v":496500},{"d":"2022-09-13","o":102.48,"h":103.38,"l":100.4,"c":100.7,"v":418400},{"d":"2022-09-14","o":100.57,"h":100.75,"l":98.4,"c":99.12,"v":828800},{"d":"2022-09-15","o":100.4,"h":101.64,"l":99.41,"c":99.81,"v":757900},{"d":"2022-09-16","o":96.92,"h":96.95,"l":94.45,"c":96.11,"v":1758600},{"d":"2022-09-19","o":95.44,"h":97.75,"l":95.44,"c":97.4,"v":626200},{"d":"2022-09-20","o":96.45,"h":97.08,"l":95.31,"c":96.48,"v":576900},{"d":"2022-09-21","o":97.09,"h":99.41,"l":95.93,"c":95.93,"v":469800},{"d":"2022-09-22","o":95.7,"h":95.83,"l":94.41,"c":94.44,"v":479100},{"d":"2022-09-23","o":92.89,"h":93.72,"l":92.09,"c":93.28,"v":550000},{"d":"2022-09-26","o":92.88,"h":94.36,"l":92.12,"c":92.23,"v":559300},{"d":"2022-09-27","o":93.37,"h":94.18,"l":91.2,"c":92.72,"v":615800},{"d":"2022-09-28","o":92.54,"h":95.03,"l":92.39,"c":94.25,"v":769700},{"d":"2022-09-29","o":92.93,"h":93.24,"l":91.17,"c":93.03,"v":804900},{"d":"2022-09-30","o":93.06,"h":94.74,"l":92.13,"c":92.19,"v":625000},{"d":"2022-10-03","o":93.46,"h":95.82,"l":92.75,"c":95.13,"v":608600},{"d":"2022-10-04","o":96.87,"h":98.63,"l":96.56,"c":98.54,"v":413500},{"d":"2022-10-05","o":96.92,"h":98.67,"l":96.12,"c":98.2,"v":605700},{"d":"2022-10-06","o":97.8,"h":98.61,"l":97.3,"c":97.53,"v":490900},{"d":"2022-10-07","o":96.37,"h":96.51,"l":94.7,"c":95.54,"v":675600},{"d":"2022-10-10","o":95.48,"h":95.58,"l":94.08,"c":94.46,"v":405200},{"d":"2022-10-11","o":94.25,"h":94.69,"l":92.29,"c":92.41,"v":946900},{"d":"2022-10-12","o":92.53,"h":93.38,"l":91.57,"c":91.63,"v":522900},{"d":"2022-10-13","o":90,"h":96.58,"l":89.38,"c":95.8,"v":803500},{"d":"2022-10-14","o":96.35,"h":96.35,"l":93.16,"c":93.25,"v":548400},{"d":"2022-10-17","o":95.22,"h":96,"l":94.59,"c":95.48,"v":504700},{"d":"2022-10-18","o":97.49,"h":98.01,"l":96.03,"c":96.42,"v":641300},{"d":"2022-10-19","o":95.69,"h":96.78,"l":94.61,"c":95.8,"v":388500},{"d":"2022-10-20","o":96.22,"h":97.77,"l":94.95,"c":95.53,"v":379800},{"d":"2022-10-21","o":96.02,"h":98.8,"l":95.43,"c":98.75,"v":388500},{"d":"2022-10-24","o":98.76,"h":99.82,"l":97.85,"c":98.61,"v":327600},{"d":"2022-10-25","o":98.51,"h":101.15,"l":98.51,"c":100.07,"v":450000},{"d":"2022-10-26","o":98.25,"h":100.82,"l":97.42,"c":99.39,"v":631800},{"d":"2022-10-27","o":100.25,"h":101.78,"l":98.98,"c":99.7,"v":505400},{"d":"2022-10-28","o":99.81,"h":102.41,"l":99.75,"c":102.31,"v":424700},{"d":"2022-10-31","o":101.58,"h":101.93,"l":99.67,"c":101.26,"v":582700},{"d":"2022-11-01","o":102.37,"h":102.91,"l":100.96,"c":102.77,"v":388000},{"d":"2022-11-02","o":102.03,"h":103.89,"l":100.2,"c":100.29,"v":414200},{"d":"2022-11-03","o":98.24,"h":102.26,"l":98.24,"c":101.2,"v":466400},{"d":"2022-11-04","o":102.52,"h":104.44,"l":101.53,"c":104.2,"v":492300},{"d":"2022-11-07","o":104.2,"h":105,"l":101.99,"c":104.29,"v":485400},{"d":"2022-11-08","o":104.72,"h":107.85,"l":104.23,"c":106.25,"v":584400},{"d":"2022-11-09","o":104.95,"h":106.2,"l":103.09,"c":103.26,"v":348800},{"d":"2022-11-10","o":107.07,"h":109.02,"l":106.49,"c":108.98,"v":493400},{"d":"2022-11-11","o":109.3,"h":111.91,"l":108.47,"c":110.7,"v":555800},{"d":"2022-11-14","o":109.97,"h":112.23,"l":109.76,"c":109.85,"v":495900},{"d":"2022-11-15","o":111.63,"h":112.57,"l":110.29,"c":111.31,"v":380600},{"d":"2022-11-16","o":110.35,"h":110.71,"l":109.38,"c":109.38,"v":360700},{"d":"2022-11-17","o":107.37,"h":107.99,"l":105.58,"c":107.1,"v":812500},{"d":"2022-11-18","o":108.58,"h":108.69,"l":106.68,"c":108.07,"v":613100},{"d":"2022-11-21","o":107.74,"h":109.53,"l":107.21,"c":108.68,"v":412000},{"d":"2022-11-22","o":109.18,"h":110.25,"l":108.79,"c":109.38,"v":592600},{"d":"2022-11-23","o":109.29,"h":110.82,"l":109.29,"c":110.19,"v":323200},{"d":"2022-11-25","o":110.1,"h":111.04,"l":109.89,"c":110.07,"v":210100},{"d":"2022-11-28","o":108.79,"h":108.81,"l":105.17,"c":105.89,"v":435000},{"d":"2022-11-29","o":105.78,"h":107.46,"l":105.13,"c":106.23,"v":316300},{"d":"2022-11-30","o":105.98,"h":108.91,"l":104.08,"c":108.74,"v":828100},{"d":"2022-12-01","o":109.42,"h":110.49,"l":108.3,"c":108.6,"v":546100},{"d":"2022-12-02","o":107.67,"h":108.8,"l":106.29,"c":106.71,"v":400000},{"d":"2022-12-05","o":105.65,"h":106.49,"l":104.67,"c":106.06,"v":447500},{"d":"2022-12-06","o":106.06,"h":106.6,"l":104.99,"c":105.82,"v":550100},{"d":"2022-12-07","o":105.24,"h":106.04,"l":103.85,"c":105.64,"v":396200},{"d":"2022-12-08","o":106.03,"h":107.7,"l":105.39,"c":107,"v":440000},{"d":"2022-12-09","o":106.69,"h":107.69,"l":106.6,"c":106.74,"v":545100},{"d":"2022-12-12","o":106.75,"h":109.47,"l":106.49,"c":108.68,"v":452300},{"d":"2022-12-13","o":111.44,"h":112.26,"l":108.86,"c":109.79,"v":612200},{"d":"2022-12-14","o":109.48,"h":111.37,"l":107.81,"c":109.28,"v":538000},{"d":"2022-12-15","o":107.95,"h":107.95,"l":105.96,"c":106.19,"v":434300},{"d":"2022-12-16","o":105.13,"h":105.87,"l":104.37,"c":105.12,"v":1511700},{"d":"2022-12-19","o":105.6,"h":106.16,"l":101.01,"c":101.9,"v":645500},{"d":"2022-12-20","o":101.66,"h":103.89,"l":101.66,"c":103.25,"v":385600},{"d":"2022-12-21","o":103.8,"h":105.34,"l":103.72,"c":105.27,"v":365000},{"d":"2022-12-22","o":104.38,"h":104.38,"l":101.63,"c":103.34,"v":298300},{"d":"2022-12-23","o":103.26,"h":104.15,"l":102.1,"c":103.93,"v":277400},{"d":"2022-12-27","o":104.01,"h":104.96,"l":103.38,"c":104.1,"v":239600},{"d":"2022-12-28","o":103.88,"h":104.45,"l":101.56,"c":101.56,"v":251200},{"d":"2022-12-29","o":102.17,"h":105.57,"l":101.8,"c":105.47,"v":262200},{"d":"2022-12-30","o":104.56,"h":104.71,"l":103.71,"c":104.57,"v":242200},{"d":"2023-01-03","o":105.72,"h":106.38,"l":104.83,"c":106.14,"v":400800},{"d":"2023-01-04","o":107.43,"h":108.87,"l":106.11,"c":107.04,"v":447400},{"d":"2023-01-05","o":106.01,"h":106.63,"l":104.86,"c":105.72,"v":377100},{"d":"2023-01-06","o":107.2,"h":110.32,"l":106.54,"c":110.08,"v":386500},{"d":"2023-01-09","o":110.99,"h":112.71,"l":110.08,"c":110.14,"v":336100},{"d":"2023-01-10","o":110.26,"h":111.95,"l":109.51,"c":111.21,"v":384800},{"d":"2023-01-11","o":111.57,"h":112.96,"l":111.42,"c":111.69,"v":546100},{"d":"2023-01-12","o":111.8,"h":112.76,"l":111.24,"c":112.15,"v":339600},{"d":"2023-01-13","o":111.3,"h":113.89,"l":111.3,"c":113.86,"v":477100},{"d":"2023-01-17","o":113.86,"h":114.97,"l":113.59,"c":113.95,"v":596300},{"d":"2023-01-18","o":114.35,"h":116.22,"l":113.22,"c":113.8,"v":393900},{"d":"2023-01-19","o":113.17,"h":113.98,"l":111.57,"c":113.32,"v":346900},{"d":"2023-01-20","o":113.89,"h":114.9,"l":112.93,"c":114.9,"v":351500},{"d":"2023-01-23","o":114.9,"h":117.27,"l":114.34,"c":116.78,"v":373700},{"d":"2023-01-24","o":116.22,"h":116.68,"l":115.28,"c":115.85,"v":477600},{"d":"2023-01-25","o":114.78,"h":116.51,"l":113.81,"c":116.5,"v":490900},{"d":"2023-01-26","o":116.73,"h":117.49,"l":114.62,"c":117.4,"v":333300},{"d":"2023-01-27","o":116.89,"h":118.2,"l":116.37,"c":117.31,"v":384200},{"d":"2023-01-30","o":115.92,"h":117.46,"l":115.45,"c":115.59,"v":420600},{"d":"2023-01-31","o":115.47,"h":117.54,"l":114.74,"c":117.49,"v":568900},{"d":"2023-02-01","o":116.61,"h":120.83,"l":116.61,"c":120.3,"v":541900},{"d":"2023-02-02","o":131.13,"h":134,"l":124.63,"c":132.53,"v":1101800},{"d":"2023-02-03","o":133.19,"h":134.56,"l":131.42,"c":132.51,"v":742400},{"d":"2023-02-06","o":131.59,"h":132.2,"l":129.41,"c":129.66,"v":501900},{"d":"2023-02-07","o":129.66,"h":131.88,"l":129.15,"c":131.28,"v":524700},{"d":"2023-02-08","o":130.53,"h":131.01,"l":128,"c":128.59,"v":337500},{"d":"2023-02-09","o":130.57,"h":131.64,"l":127.65,"c":128.33,"v":590200},{"d":"2023-02-10","o":127.7,"h":127.7,"l":125.93,"c":126.65,"v":370100},{"d":"2023-02-13","o":126.5,"h":128.14,"l":125.85,"c":128.05,"v":537100},{"d":"2023-02-14","o":127.51,"h":128.19,"l":125.17,"c":126.17,"v":428400},{"d":"2023-02-15","o":124.52,"h":126.46,"l":123.87,"c":124.36,"v":548300},{"d":"2023-02-16","o":122.74,"h":124.6,"l":121.94,"c":123.66,"v":369500},{"d":"2023-02-17","o":123.17,"h":124.01,"l":122.64,"c":123.28,"v":440900},{"d":"2023-02-21","o":121.74,"h":122.8,"l":119.98,"c":120.2,"v":403900},{"d":"2023-02-22","o":120.85,"h":120.85,"l":118.98,"c":119.6,"v":298300},{"d":"2023-02-23","o":121.04,"h":121.31,"l":117.91,"c":119.39,"v":275100},{"d":"2023-02-24","o":117.42,"h":117.59,"l":116.28,"c":117.34,"v":388700},{"d":"2023-02-27","o":118.47,"h":119.22,"l":117.47,"c":117.57,"v":280200},{"d":"2023-02-28","o":117.42,"h":118.84,"l":116.95,"c":117.99,"v":641200},{"d":"2023-03-01","o":118.33,"h":120.33,"l":118.01,"c":119.07,"v":370700},{"d":"2023-03-02","o":117.64,"h":120.43,"l":117.1,"c":120.18,"v":338300},{"d":"2023-03-03","o":120.93,"h":121,"l":120.06,"c":120.21,"v":302800},{"d":"2023-03-06","o":120.7,"h":121.55,"l":117.88,"c":118.44,"v":562000},{"d":"2023-03-07","o":118.34,"h":119.07,"l":117.24,"c":117.26,"v":446300},{"d":"2023-03-08","o":117.64,"h":119.11,"l":117.13,"c":118.99,"v":293200},{"d":"2023-03-09","o":119.26,"h":120,"l":116.97,"c":117.01,"v":353600},{"d":"2023-03-10","o":116.88,"h":117.87,"l":114.94,"c":116.03,"v":557000},{"d":"2023-03-13","o":114.19,"h":115.69,"l":113.81,"c":115,"v":539900},{"d":"2023-03-14","o":117.41,"h":118.7,"l":115.89,"c":117.1,"v":705800},{"d":"2023-03-15","o":114.29,"h":115.3,"l":113.37,"c":114.93,"v":681000},{"d":"2023-03-16","o":114.05,"h":118.01,"l":113.11,"c":117.41,"v":663400},{"d":"2023-03-17","o":117.23,"h":118.22,"l":115.53,"c":116.6,"v":1733800},{"d":"2023-03-20","o":117.54,"h":119.02,"l":116.81,"c":117.63,"v":577300},{"d":"2023-03-21","o":119.01,"h":120.28,"l":117.87,"c":118.63,"v":577200},{"d":"2023-03-22","o":118.06,"h":120.38,"l":116.9,"c":116.94,"v":531600},{"d":"2023-03-23","o":117.33,"h":120.14,"l":116.52,"c":117.71,"v":409900},{"d":"2023-03-24","o":116.44,"h":118.6,"l":116.11,"c":118.05,"v":374700},{"d":"2023-03-27","o":119.29,"h":120.22,"l":118,"c":118.8,"v":454400},{"d":"2023-03-28","o":118.03,"h":118.89,"l":117.44,"c":118.74,"v":438100},{"d":"2023-03-29","o":119.91,"h":120.91,"l":119.86,"c":120.68,"v":509800},{"d":"2023-03-30","o":121.57,"h":123.34,"l":121.42,"c":122.5,"v":516600},{"d":"2023-03-31","o":122.56,"h":124.93,"l":122.56,"c":124.87,"v":772000},{"d":"2023-04-03","o":124.35,"h":125.32,"l":123.13,"c":124.18,"v":416900},{"d":"2023-04-04","o":124.41,"h":124.41,"l":120.04,"c":120.4,"v":360900},{"d":"2023-04-05","o":119.67,"h":120.31,"l":118.71,"c":119.7,"v":271300},{"d":"2023-04-06","o":118,"h":118.05,"l":115.69,"c":115.72,"v":453100},{"d":"2023-04-10","o":115.35,"h":118.07,"l":115.03,"c":118,"v":296800},{"d":"2023-04-11","o":118.49,"h":119.14,"l":118.15,"c":118.74,"v":492100},{"d":"2023-04-12","o":119.86,"h":119.86,"l":117.94,"c":118.39,"v":362500},{"d":"2023-04-13","o":118.83,"h":119.37,"l":117.38,"c":119.24,"v":329700},{"d":"2023-04-14","o":119.02,"h":120.55,"l":118.08,"c":119.16,"v":335300},{"d":"2023-04-17","o":119.01,"h":119.61,"l":118.22,"c":119.03,"v":285300},{"d":"2023-04-18","o":119.67,"h":120.05,"l":117.19,"c":117.79,"v":304100},{"d":"2023-04-19","o":115.83,"h":115.83,"l":112.46,"c":113.86,"v":557200},{"d":"2023-04-20","o":112.91,"h":114,"l":112.19,"c":112.88,"v":787100},{"d":"2023-04-21","o":112.98,"h":112.98,"l":110.59,"c":111.98,"v":368800},{"d":"2023-04-24","o":111.56,"h":113.19,"l":111.56,"c":112.93,"v":383300},{"d":"2023-04-25","o":112.32,"h":112.62,"l":110.84,"c":111.35,"v":680600},{"d":"2023-04-26","o":111.08,"h":112.78,"l":111.08,"c":111.62,"v":472500},{"d":"2023-04-27","o":111.5,"h":112.46,"l":110.03,"c":112.31,"v":400000},{"d":"2023-04-28","o":112.25,"h":114.47,"l":112.25,"c":114.43,"v":412100},{"d":"2023-05-01","o":114.08,"h":116.3,"l":114.08,"c":115.27,"v":298400},{"d":"2023-05-02","o":114.81,"h":115.76,"l":112.32,"c":114.73,"v":464600},{"d":"2023-05-03","o":115.29,"h":117.68,"l":115.01,"c":115.89,"v":652300},{"d":"2023-05-04","o":116.24,"h":123.42,"l":114.28,"c":119.17,"v":729700},{"d":"2023-05-05","o":120.82,"h":121,"l":117.64,"c":119.64,"v":541700},{"d":"2023-05-08","o":119.59,"h":120.49,"l":116.63,"c":117.88,"v":638800},{"d":"2023-05-09","o":116.87,"h":117.98,"l":116.42,"c":117.76,"v":569600},{"d":"2023-05-10","o":118.9,"h":119.74,"l":117.65,"c":118.83,"v":397200},{"d":"2023-05-11","o":118.18,"h":119.44,"l":117.86,"c":118.7,"v":324700},{"d":"2023-05-12","o":119.41,"h":119.71,"l":117.24,"c":119.14,"v":400000},{"d":"2023-05-15","o":119.15,"h":120.28,"l":117.91,"c":119.53,"v":289200},{"d":"2023-05-16","o":119,"h":121.04,"l":118.69,"c":119.15,"v":274100},{"d":"2023-05-17","o":119.62,"h":122.16,"l":119.13,"c":121.74,"v":296300},{"d":"2023-05-18","o":121.82,"h":124.02,"l":121.59,"c":123.91,"v":219300},{"d":"2023-05-19","o":124.62,"h":124.62,"l":122.26,"c":123.22,"v":247100},{"d":"2023-05-22","o":123.06,"h":124.19,"l":121.98,"c":123.58,"v":468500},{"d":"2023-05-23","o":122.86,"h":124.23,"l":122.41,"c":122.72,"v":312600},{"d":"2023-05-24","o":121.74,"h":121.74,"l":119.44,"c":120.71,"v":335300},{"d":"2023-05-25","o":121.67,"h":126.8,"l":121.37,"c":125.98,"v":429200},{"d":"2023-05-26","o":126.69,"h":129.46,"l":126.04,"c":128.54,"v":373600},{"d":"2023-05-30","o":129.24,"h":129.24,"l":127.23,"c":127.83,"v":370700},{"d":"2023-05-31","o":126.48,"h":127.08,"l":125.06,"c":126.64,"v":2398700},{"d":"2023-06-01","o":126.33,"h":127.53,"l":125.61,"c":126.12,"v":414100},{"d":"2023-06-02","o":126.79,"h":129.6,"l":126.79,"c":128.79,"v":361200},{"d":"2023-06-05","o":127.79,"h":128.35,"l":125.19,"c":126.78,"v":376500},{"d":"2023-06-06","o":126.31,"h":131.02,"l":126.31,"c":130.74,"v":436600},{"d":"2023-06-07","o":131.5,"h":135.03,"l":130.97,"c":133.85,"v":469900},{"d":"2023-06-08","o":133.82,"h":134.63,"l":133.26,"c":134.08,"v":381200},{"d":"2023-06-09","o":134.31,"h":135.41,"l":133.83,"c":134.16,"v":514100},{"d":"2023-06-12","o":133.17,"h":135.75,"l":133.17,"c":135.45,"v":509800},{"d":"2023-06-13","o":136.31,"h":137.89,"l":134.85,"c":137.45,"v":608600},{"d":"2023-06-14","o":137.86,"h":139.55,"l":136.99,"c":137.93,"v":520600},{"d":"2023-06-15","o":137.79,"h":140.11,"l":137.71,"c":139.23,"v":669900},{"d":"2023-06-16","o":139.92,"h":140.32,"l":138.1,"c":138.45,"v":1283100},{"d":"2023-06-20","o":137.58,"h":138.71,"l":136.8,"c":138.11,"v":465600},{"d":"2023-06-21","o":137.75,"h":138.35,"l":136.79,"c":137.07,"v":407300},{"d":"2023-06-22","o":136.54,"h":138.26,"l":136.21,"c":137.24,"v":440300},{"d":"2023-06-23","o":136.25,"h":136.7,"l":134.87,"c":135.08,"v":627100},{"d":"2023-06-26","o":135.68,"h":137.1,"l":134.97,"c":135.11,"v":323900},{"d":"2023-06-27","o":134.01,"h":137.25,"l":131.19,"c":137.06,"v":442100},{"d":"2023-06-28","o":137.09,"h":137.89,"l":134.98,"c":137.3,"v":327400},{"d":"2023-06-29","o":137.99,"h":141.68,"l":137.82,"c":141.53,"v":322000},{"d":"2023-06-30","o":142.57,"h":145.05,"l":141.52,"c":143.23,"v":430900},{"d":"2023-07-03","o":143.34,"h":144.96,"l":142.94,"c":143.95,"v":445900},{"d":"2023-07-05","o":142.88,"h":143.76,"l":141.94,"c":143.04,"v":501700},{"d":"2023-07-06","o":142.12,"h":142.95,"l":140.27,"c":142.06,"v":489500},{"d":"2023-07-07","o":142.59,"h":145.03,"l":142.26,"c":143.78,"v":691900},{"d":"2023-07-10","o":143.13,"h":144.51,"l":143.13,"c":144.28,"v":340500},{"d":"2023-07-11","o":145.19,"h":145.73,"l":144.09,"c":145.34,"v":470100},{"d":"2023-07-12","o":146.97,"h":147.42,"l":145.19,"c":145.44,"v":412100},{"d":"2023-07-13","o":146.38,"h":146.66,"l":145.5,"c":146.05,"v":330700},{"d":"2023-07-14","o":145.57,"h":145.57,"l":142.64,"c":142.83,"v":298600},{"d":"2023-07-17","o":142.42,"h":144.14,"l":142.17,"c":143.32,"v":382200},{"d":"2023-07-18","o":143.33,"h":145.77,"l":142.62,"c":145.13,"v":284400},{"d":"2023-07-19","o":145.08,"h":145.08,"l":143.1,"c":143.7,"v":364300},{"d":"2023-07-20","o":143.49,"h":143.49,"l":141.05,"c":141.52,"v":269300},{"d":"2023-07-21","o":142.09,"h":143.22,"l":138.78,"c":139.44,"v":460900},{"d":"2023-07-24","o":140.02,"h":140.76,"l":138.68,"c":138.97,"v":266300},{"d":"2023-07-25","o":139.31,"h":141.68,"l":138.85,"c":140.67,"v":204600},{"d":"2023-07-26","o":140.28,"h":141.48,"l":139.58,"c":140.42,"v":276800},{"d":"2023-07-27","o":141.57,"h":143.04,"l":140.22,"c":140.9,"v":327400},{"d":"2023-07-28","o":141.94,"h":142.47,"l":140.39,"c":140.53,"v":319400},{"d":"2023-07-31","o":140.53,"h":142.77,"l":140.53,"c":142.54,"v":232900},{"d":"2023-08-01","o":141.63,"h":142.79,"l":141.15,"c":142.69,"v":218700},{"d":"2023-08-02","o":141.73,"h":143.42,"l":140.45,"c":141.33,"v":466700},{"d":"2023-08-03","o":136.37,"h":136.37,"l":127.14,"c":127.72,"v":777200},{"d":"2023-08-04","o":126.58,"h":127.52,"l":125.13,"c":125.99,"v":522000},{"d":"2023-08-07","o":125.67,"h":128.51,"l":125.67,"c":126.43,"v":468700},{"d":"2023-08-08","o":125.32,"h":127.96,"l":124.41,"c":127.51,"v":393100},{"d":"2023-08-09","o":127.16,"h":127.85,"l":126.15,"c":126.66,"v":370100},{"d":"2023-08-10","o":127.29,"h":128.44,"l":125.74,"c":126.28,"v":372300},{"d":"2023-08-11","o":125.89,"h":128.37,"l":125.89,"c":128.03,"v":325500},{"d":"2023-08-14","o":127.7,"h":130.04,"l":127.65,"c":129.2,"v":369000},{"d":"2023-08-15","o":128.37,"h":129.13,"l":128.02,"c":128.37,"v":363000},{"d":"2023-08-16","o":128.24,"h":131.23,"l":128.24,"c":128.77,"v":522800},{"d":"2023-08-17","o":130.64,"h":132.82,"l":129.22,"c":129.35,"v":437600},{"d":"2023-08-18","o":127.97,"h":129.24,"l":127.97,"c":128.78,"v":504300},{"d":"2023-08-21","o":129.12,"h":130.48,"l":128.25,"c":128.61,"v":414300},{"d":"2023-08-22","o":129.46,"h":130.55,"l":129.06,"c":129.26,"v":511600},{"d":"2023-08-23","o":129.73,"h":131.27,"l":129.39,"c":130.6,"v":430600},{"d":"2023-08-24","o":131.01,"h":131.54,"l":129.14,"c":129.18,"v":302200},{"d":"2023-08-25","o":129.68,"h":131.22,"l":128.48,"c":130.41,"v":322300},{"d":"2023-08-28","o":131.3,"h":132.34,"l":131.18,"c":131.58,"v":254000},{"d":"2023-08-29","o":131.16,"h":133.31,"l":130.97,"c":132.96,"v":325800},{"d":"2023-08-30","o":132.91,"h":134.68,"l":132.61,"c":132.73,"v":283800},{"d":"2023-08-31","o":133.29,"h":135.31,"l":133.2,"c":133.43,"v":437800},{"d":"2023-09-01","o":134.12,"h":134.79,"l":133.56,"c":133.88,"v":301000},{"d":"2023-09-05","o":133.07,"h":133.22,"l":129.53,"c":129.87,"v":323500},{"d":"2023-09-06","o":129.28,"h":131.32,"l":129.28,"c":129.89,"v":278000},{"d":"2023-09-07","o":128.22,"h":128.24,"l":126.28,"c":126.99,"v":378900},{"d":"2023-09-08","o":126.72,"h":127.99,"l":125.98,"c":126.36,"v":263500},{"d":"2023-09-11","o":127.13,"h":127.7,"l":126.31,"c":126.64,"v":311600},{"d":"2023-09-12","o":126.29,"h":127.2,"l":125.83,"c":126.13,"v":329800},{"d":"2023-09-13","o":125.86,"h":126.32,"l":124.82,"c":125.52,"v":259100},{"d":"2023-09-14","o":126.16,"h":128.55,"l":125.73,"c":127.96,"v":278200},{"d":"2023-09-15","o":127.32,"h":128.61,"l":126.26,"c":127.2,"v":767300},{"d":"2023-09-18","o":127.21,"h":128.48,"l":126.61,"c":127.26,"v":512800},{"d":"2023-09-19","o":127.37,"h":128.81,"l":127.21,"c":127.54,"v":404000},{"d":"2023-09-20","o":127.92,"h":129.8,"l":127.77,"c":127.9,"v":436600},{"d":"2023-09-21","o":126.96,"h":128.08,"l":126.27,"c":126.84,"v":472400},{"d":"2023-09-22","o":127.17,"h":128.76,"l":126.7,"c":126.84,"v":384600},{"d":"2023-09-25","o":125.72,"h":128.88,"l":125.72,"c":127.69,"v":262900},{"d":"2023-09-26","o":126.65,"h":127.19,"l":124.41,"c":124.46,"v":357100},{"d":"2023-09-27","o":125.41,"h":126.53,"l":124.77,"c":126.24,"v":329800},{"d":"2023-09-28","o":126.86,"h":130.5,"l":126.86,"c":128.97,"v":521600},{"d":"2023-09-29","o":126.54,"h":127.5,"l":124.89,"c":125.24,"v":567200},{"d":"2023-10-02","o":125.24,"h":126.34,"l":124.57,"c":125.27,"v":289800},{"d":"2023-10-03","o":124.55,"h":125.36,"l":122.62,"c":122.76,"v":260500},{"d":"2023-10-04","o":122.95,"h":123.48,"l":121.75,"c":122.76,"v":309100},{"d":"2023-10-05","o":122.59,"h":122.87,"l":119.29,"c":120.12,"v":398600},{"d":"2023-10-06","o":119.8,"h":121.02,"l":118.59,"c":120.04,"v":520800},{"d":"2023-10-09","o":119.09,"h":120.45,"l":118.66,"c":119.91,"v":468300},{"d":"2023-10-10","o":120.42,"h":121.25,"l":119.55,"c":119.82,"v":539000},{"d":"2023-10-11","o":119.89,"h":120.91,"l":118.52,"c":119.01,"v":336700},{"d":"2023-10-12","o":119.48,"h":119.48,"l":115.31,"c":115.54,"v":500500},{"d":"2023-10-13","o":115,"h":115.54,"l":113.86,"c":114.62,"v":343800},{"d":"2023-10-16","o":115.65,"h":116.96,"l":115.46,"c":116.22,"v":387100},{"d":"2023-10-17","o":115.14,"h":117.53,"l":115.14,"c":116.85,"v":413900},{"d":"2023-10-18","o":115.64,"h":116.04,"l":114.35,"c":114.46,"v":380100},{"d":"2023-10-19","o":114.14,"h":114.95,"l":112.53,"c":112.64,"v":525200},{"d":"2023-10-20","o":113,"h":113.96,"l":112,"c":113.45,"v":630900},{"d":"2023-10-23","o":112.95,"h":113.36,"l":111.84,"c":112.36,"v":465200},{"d":"2023-10-24","o":112.77,"h":113.66,"l":111.75,"c":112.12,"v":373900},{"d":"2023-10-25","o":111.42,"h":112.82,"l":109.54,"c":109.86,"v":442000},{"d":"2023-10-26","o":110.87,"h":112.59,"l":110.5,"c":112.3,"v":519100},{"d":"2023-10-27","o":112.41,"h":112.99,"l":110.79,"c":111.8,"v":392700},{"d":"2023-10-30","o":112.78,"h":113.3,"l":110.54,"c":112.52,"v":551300},{"d":"2023-10-31","o":112.65,"h":113.83,"l":112.02,"c":113.41,"v":758500},{"d":"2023-11-01","o":113.42,"h":113.96,"l":112.38,"c":113.7,"v":827600},{"d":"2023-11-02","o":118.6,"h":120.74,"l":116.54,"c":119.96,"v":805500},{"d":"2023-11-03","o":119.01,"h":122.75,"l":118.81,"c":120.95,"v":888800},{"d":"2023-11-06","o":120.72,"h":122,"l":119.85,"c":120.26,"v":541200},{"d":"2023-11-07","o":119.49,"h":120.29,"l":118.78,"c":119,"v":409700},{"d":"2023-11-08","o":118.87,"h":119.79,"l":118.12,"c":118.55,"v":364300},{"d":"2023-11-09","o":119.4,"h":120.05,"l":116.85,"c":116.99,"v":337900},{"d":"2023-11-10","o":117.53,"h":120.73,"l":117.53,"c":120.54,"v":371400},{"d":"2023-11-13","o":119.71,"h":120.12,"l":118.88,"c":119.18,"v":342200},{"d":"2023-11-14","o":122.1,"h":125.02,"l":121.78,"c":124.99,"v":570600},{"d":"2023-11-15","o":124.82,"h":127.96,"l":124.06,"c":124.97,"v":803900},{"d":"2023-11-16","o":124.38,"h":125.37,"l":121.9,"c":123.97,"v":769600},{"d":"2023-11-17","o":125.1,"h":125.49,"l":122.84,"c":123.49,"v":456000},{"d":"2023-11-20","o":123.17,"h":123.45,"l":121.88,"c":123.38,"v":512000},{"d":"2023-11-21","o":122.28,"h":122.43,"l":119.76,"c":120.58,"v":795800},{"d":"2023-11-22","o":121.41,"h":121.91,"l":118.82,"c":120.02,"v":820200},{"d":"2023-11-24","o":119.99,"h":120.13,"l":117.95,"c":119.92,"v":454500},{"d":"2023-11-27","o":119.32,"h":119.85,"l":117.96,"c":119.44,"v":650600},{"d":"2023-11-28","o":118.89,"h":120.56,"l":118.1,"c":119.15,"v":881500},{"d":"2023-11-29","o":120.07,"h":120.81,"l":119.05,"c":119.58,"v":1034100},{"d":"2023-11-30","o":120.2,"h":120.22,"l":117.6,"c":118.56,"v":7110600},{"d":"2023-12-01","o":118.71,"h":120.7,"l":118.47,"c":119.64,"v":1123600},{"d":"2023-12-04","o":119.28,"h":120.52,"l":117.43,"c":119.58,"v":1033900},{"d":"2023-12-05","o":119.29,"h":119.62,"l":117.78,"c":118.4,"v":730700},{"d":"2023-12-06","o":119.53,"h":120.44,"l":116.98,"c":117.09,"v":863500},{"d":"2023-12-07","o":117.19,"h":118.22,"l":116.48,"c":118.01,"v":654700},{"d":"2023-12-08","o":118.09,"h":120.41,"l":118.09,"c":119.78,"v":875500},{"d":"2023-12-11","o":119.32,"h":122.47,"l":119.32,"c":122,"v":360700},{"d":"2023-12-12","o":121.7,"h":122.39,"l":120.94,"c":121.01,"v":407900},{"d":"2023-12-13","o":120.6,"h":121.21,"l":117.99,"c":120.88,"v":783900},{"d":"2023-12-14","o":122.55,"h":125.09,"l":122.21,"c":123.66,"v":800100},{"d":"2023-12-15","o":123.44,"h":123.91,"l":122.18,"c":123.49,"v":1326700},{"d":"2023-12-18","o":123.81,"h":123.81,"l":122.11,"c":123.39,"v":588200},{"d":"2023-12-19","o":123.93,"h":125.11,"l":123.38,"c":124.17,"v":452600},{"d":"2023-12-20","o":123.82,"h":125.27,"l":122.84,"c":123.01,"v":501300},{"d":"2023-12-21","o":123.99,"h":124.89,"l":122.59,"c":124.04,"v":351000},{"d":"2023-12-22","o":124.25,"h":125.16,"l":123.36,"c":123.43,"v":308500},{"d":"2023-12-26","o":123.84,"h":124.28,"l":123.03,"c":123.88,"v":199700},{"d":"2023-12-27","o":124.62,"h":124.62,"l":122.34,"c":122.68,"v":301900},{"d":"2023-12-28","o":122.68,"h":123.6,"l":122.21,"c":123.41,"v":217500},{"d":"2023-12-29","o":123.09,"h":123.77,"l":121.12,"c":122.25,"v":586200},{"d":"2024-01-02","o":121.3,"h":121.62,"l":119.1,"c":119.89,"v":674800},{"d":"2024-01-03","o":118.91,"h":118.91,"l":117.21,"c":117.99,"v":763100},{"d":"2024-01-04","o":117.43,"h":118.09,"l":116.95,"c":117.45,"v":707900},{"d":"2024-01-05","o":117.11,"h":119.09,"l":115.83,"c":116.9,"v":786600},{"d":"2024-01-08","o":117.22,"h":117.85,"l":116.59,"c":117.18,"v":582900},{"d":"2024-01-09","o":115.59,"h":116.78,"l":114.53,"c":115.38,"v":802300},{"d":"2024-01-10","o":115.18,"h":116.21,"l":114.23,"c":115.61,"v":796600},{"d":"2024-01-11","o":115.34,"h":116.38,"l":114.91,"c":116.2,"v":461100},{"d":"2024-01-12","o":117.16,"h":117.16,"l":115.23,"c":115.5,"v":491500},{"d":"2024-01-16","o":114.62,"h":116.25,"l":113.86,"c":115.45,"v":825400},{"d":"2024-01-17","o":114.42,"h":115.22,"l":113.88,"c":114.15,"v":714900},{"d":"2024-01-18","o":115.49,"h":116.61,"l":114.89,"c":116.55,"v":392300},{"d":"2024-01-19","o":117.36,"h":117.56,"l":115.82,"c":116.83,"v":351200},{"d":"2024-01-22","o":117.25,"h":117.66,"l":116.41,"c":116.95,"v":356900},{"d":"2024-01-23","o":117.75,"h":117.77,"l":116.39,"c":116.43,"v":328200},{"d":"2024-01-24","o":117.4,"h":117.4,"l":114.85,"c":115,"v":480100},{"d":"2024-01-25","o":115.93,"h":116.27,"l":115.06,"c":115.22,"v":456200},{"d":"2024-01-26","o":115.24,"h":115.58,"l":113.76,"c":114.25,"v":422700},{"d":"2024-01-29","o":113.64,"h":114.03,"l":112.63,"c":113.68,"v":402200},{"d":"2024-01-30","o":114,"h":114.84,"l":113.11,"c":113.65,"v":628200},{"d":"2024-01-31","o":112.73,"h":112.98,"l":110.86,"c":111.15,"v":520900},{"d":"2024-02-01","o":111.65,"h":112.24,"l":109.2,"c":111.46,"v":640000},{"d":"2024-02-02","o":110.42,"h":112.29,"l":110,"c":111.31,"v":428800},{"d":"2024-02-05","o":110.81,"h":111.36,"l":109.82,"c":109.94,"v":553900},{"d":"2024-02-06","o":109.48,"h":110.55,"l":109.22,"c":109.7,"v":830900},{"d":"2024-02-07","o":109.77,"h":110.48,"l":108.77,"c":108.98,"v":688000},{"d":"2024-02-08","o":110.65,"h":113.49,"l":110.01,"c":113.4,"v":1288500},{"d":"2024-02-09","o":109.58,"h":113.02,"l":109.58,"c":111.31,"v":1138800},{"d":"2024-02-12","o":111.34,"h":113.72,"l":111.21,"c":113.24,"v":493400},{"d":"2024-02-13","o":110.42,"h":110.97,"l":108.51,"c":109.85,"v":737500},{"d":"2024-02-14","o":111.15,"h":112.26,"l":110.4,"c":112.19,"v":486300},{"d":"2024-02-15","o":112.62,"h":113.97,"l":112.62,"c":113.76,"v":400300},{"d":"2024-02-16","o":113.39,"h":114.41,"l":113.11,"c":113.8,"v":588900},{"d":"2024-02-20","o":112.3,"h":115.47,"l":112.3,"c":114.87,"v":572800},{"d":"2024-02-21","o":114.48,"h":115.76,"l":113.62,"c":115.09,"v":415600},{"d":"2024-02-22","o":115.63,"h":116.19,"l":114.6,"c":116.08,"v":481700},{"d":"2024-02-23","o":116.1,"h":117.35,"l":116.1,"c":116.84,"v":455500},{"d":"2024-02-26","o":117.07,"h":117.93,"l":116.06,"c":116.37,"v":842800},{"d":"2024-02-27","o":117.01,"h":117.11,"l":115.45,"c":116.13,"v":590100},{"d":"2024-02-28","o":115.41,"h":116.88,"l":115.38,"c":116.82,"v":426800},{"d":"2024-02-29","o":117.8,"h":118.11,"l":116.14,"c":117.5,"v":721700},{"d":"2024-03-01","o":117.93,"h":120.99,"l":117.87,"c":120.19,"v":576500},{"d":"2024-03-04","o":120.69,"h":121.49,"l":120.07,"c":120.61,"v":472400},{"d":"2024-03-05","o":120,"h":121.26,"l":118.77,"c":118.86,"v":484900},{"d":"2024-03-06","o":119.96,"h":120.66,"l":118.6,"c":120.58,"v":422800},{"d":"2024-03-07","o":120.71,"h":121.57,"l":119.99,"c":120.36,"v":346700},{"d":"2024-03-08","o":120.73,"h":121.36,"l":119.78,"c":120.03,"v":282900},{"d":"2024-03-11","o":119.53,"h":121.05,"l":118.62,"c":120.87,"v":442100},{"d":"2024-03-12","o":121.27,"h":123.33,"l":120.39,"c":123.08,"v":528000},{"d":"2024-03-13","o":122.96,"h":124.79,"l":122.77,"c":123.21,"v":688700},{"d":"2024-03-14","o":123.05,"h":123.56,"l":121.12,"c":121.85,"v":521200},{"d":"2024-03-15","o":120.85,"h":122.28,"l":120.27,"c":120.36,"v":1403200},{"d":"2024-03-18","o":120.95,"h":121.01,"l":117.55,"c":117.58,"v":404200},{"d":"2024-03-19","o":116.93,"h":118.67,"l":116.48,"c":118.17,"v":373200},{"d":"2024-03-20","o":118.57,"h":119.06,"l":117.86,"c":118.83,"v":356100},{"d":"2024-03-21","o":119.99,"h":122.63,"l":119.55,"c":122.22,"v":496900},{"d":"2024-03-22","o":122.27,"h":122.41,"l":121.31,"c":122.2,"v":306400},{"d":"2024-03-25","o":121.82,"h":126.15,"l":121.82,"c":125.43,"v":659800},{"d":"2024-03-26","o":125.95,"h":126.94,"l":125.51,"c":126.09,"v":631000},{"d":"2024-03-27","o":126.57,"h":130.2,"l":126.57,"c":130.11,"v":705900},{"d":"2024-03-28","o":129.89,"h":130.5,"l":128.84,"c":129.46,"v":702500},{"d":"2024-04-01","o":130,"h":130,"l":128.22,"c":129.03,"v":280100},{"d":"2024-04-02","o":128.11,"h":128.76,"l":126.57,"c":127.38,"v":330700},{"d":"2024-04-03","o":127.71,"h":129.39,"l":126.71,"c":129.2,"v":480400},{"d":"2024-04-04","o":130.99,"h":130.99,"l":126.7,"c":126.92,"v":389900},{"d":"2024-04-05","o":126.85,"h":127.59,"l":126.38,"c":127.44,"v":262300},{"d":"2024-04-08","o":128.25,"h":128.93,"l":127.43,"c":127.51,"v":231300},{"d":"2024-04-09","o":128.11,"h":129.13,"l":127.38,"c":129.02,"v":327300},{"d":"2024-04-10","o":126.58,"h":127.2,"l":125.98,"c":126.28,"v":279700},{"d":"2024-04-11","o":127.03,"h":127.78,"l":125.65,"c":127.73,"v":623400},{"d":"2024-04-12","o":126.68,"h":127.01,"l":124.05,"c":124.25,"v":624600},{"d":"2024-04-15","o":124.54,"h":125.37,"l":122.76,"c":123.4,"v":414200},{"d":"2024-04-16","o":123.52,"h":124.19,"l":122.17,"c":123.42,"v":609000},{"d":"2024-04-17","o":124.25,"h":124.84,"l":121.92,"c":121.96,"v":254200},{"d":"2024-04-18","o":122.57,"h":122.84,"l":121.88,"c":122.04,"v":255300},{"d":"2024-04-19","o":121.46,"h":122.89,"l":120.86,"c":121.71,"v":305800},{"d":"2024-04-22","o":122.87,"h":124.44,"l":122.18,"c":123.28,"v":210900},{"d":"2024-04-23","o":123.01,"h":125.7,"l":123.01,"c":125.02,"v":257800},{"d":"2024-04-24","o":126.19,"h":128.66,"l":125.55,"c":127.58,"v":403600},{"d":"2024-04-25","o":127.13,"h":128.62,"l":126.4,"c":127.81,"v":284500},{"d":"2024-04-26","o":127.83,"h":129.01,"l":127.19,"c":128.58,"v":422700},{"d":"2024-04-29","o":128.83,"h":129.84,"l":128.41,"c":128.78,"v":484800},{"d":"2024-04-30","o":127.89,"h":129.06,"l":127.19,"c":127.67,"v":954100},{"d":"2024-05-01","o":125.46,"h":127.49,"l":124.46,"c":124.85,"v":842000},{"d":"2024-05-02","o":123.25,"h":123.25,"l":119.06,"c":122.71,"v":818600},{"d":"2024-05-03","o":123.32,"h":125.14,"l":121.27,"c":124.89,"v":542300},{"d":"2024-05-06","o":125.84,"h":127.94,"l":125.72,"c":127.14,"v":617500},{"d":"2024-05-07","o":127.48,"h":128.73,"l":127,"c":127.02,"v":509600},{"d":"2024-05-08","o":126.75,"h":128.2,"l":126.65,"c":127.49,"v":323800},{"d":"2024-05-09","o":127.76,"h":127.76,"l":124.99,"c":125.59,"v":496500},{"d":"2024-05-10","o":125.86,"h":126.69,"l":125.67,"c":126.43,"v":378200},{"d":"2024-05-13","o":127.22,"h":128.78,"l":127.22,"c":128.64,"v":376000},{"d":"2024-05-14","o":129.29,"h":129.45,"l":127.47,"c":129.01,"v":389800},{"d":"2024-05-15","o":129.68,"h":130.44,"l":129.03,"c":129.98,"v":339600},{"d":"2024-05-16","o":129.98,"h":131,"l":129.54,"c":129.77,"v":283100},{"d":"2024-05-17","o":130.03,"h":131.74,"l":129.52,"c":131.53,"v":432800},{"d":"2024-05-20","o":132.33,"h":133.44,"l":131.78,"c":132.98,"v":400600},{"d":"2024-05-21","o":131.71,"h":132.25,"l":131.22,"c":132.01,"v":334000},{"d":"2024-05-22","o":132.13,"h":133.64,"l":131.9,"c":133.63,"v":428700},{"d":"2024-05-23","o":134.39,"h":134.39,"l":130.33,"c":130.44,"v":254800},{"d":"2024-05-24","o":131.21,"h":131.98,"l":130.63,"c":131.52,"v":220400},{"d":"2024-05-28","o":131.85,"h":132.75,"l":129.79,"c":130.22,"v":319600},{"d":"2024-05-29","o":128.58,"h":129.01,"l":127.48,"c":128.55,"v":290500},{"d":"2024-05-30","o":128.83,"h":131.08,"l":128.34,"c":130.55,"v":323100},{"d":"2024-05-31","o":130.72,"h":131.42,"l":129.62,"c":131.31,"v":484400},{"d":"2024-06-03","o":132.98,"h":132.98,"l":130.69,"c":132.49,"v":255100},{"d":"2024-06-04","o":131.7,"h":131.7,"l":129.22,"c":129.78,"v":293300},{"d":"2024-06-05","o":130.45,"h":133,"l":129.83,"c":132.67,"v":406700},{"d":"2024-06-06","o":132.29,"h":132.33,"l":130.75,"c":131.92,"v":327600},{"d":"2024-06-07","o":131.23,"h":131.79,"l":129.78,"c":131.69,"v":533600},{"d":"2024-06-10","o":129.84,"h":133.77,"l":129.84,"c":132.83,"v":505100},{"d":"2024-06-11","o":132.47,"h":132.62,"l":130.47,"c":132.49,"v":451000},{"d":"2024-06-12","o":134.45,"h":134.45,"l":132.53,"c":133.47,"v":556400},{"d":"2024-06-13","o":133.21,"h":133.93,"l":130.51,"c":132.28,"v":385800},{"d":"2024-06-14","o":130.89,"h":131,"l":128.71,"c":128.84,"v":455100},{"d":"2024-06-17","o":128.62,"h":130.61,"l":128.59,"c":130.06,"v":454900},{"d":"2024-06-18","o":130.06,"h":130.06,"l":124.18,"c":125.79,"v":949000},{"d":"2024-06-20","o":126.01,"h":127.21,"l":125.61,"c":126.45,"v":459200},{"d":"2024-06-21","o":126.45,"h":128.04,"l":125.45,"c":126.77,"v":1990200},{"d":"2024-06-24","o":126.13,"h":127.18,"l":125.16,"c":125.59,"v":402100},{"d":"2024-06-25","o":125.35,"h":125.35,"l":122.07,"c":123.05,"v":501000},{"d":"2024-06-26","o":122.71,"h":122.71,"l":121.25,"c":122.1,"v":428600},{"d":"2024-06-27","o":122.45,"h":122.45,"l":120.12,"c":120.46,"v":532000},{"d":"2024-06-28","o":121.17,"h":121.93,"l":119.65,"c":120.76,"v":599200},{"d":"2024-07-01","o":121,"h":121.95,"l":118.68,"c":119.27,"v":318600},{"d":"2024-07-02","o":118.97,"h":119.83,"l":118.41,"c":119.39,"v":297400},{"d":"2024-07-03","o":120,"h":120.32,"l":117.7,"c":119.58,"v":168100},{"d":"2024-07-05","o":118.96,"h":119.82,"l":116.83,"c":117.43,"v":820000},{"d":"2024-07-08","o":118.5,"h":119.28,"l":117.54,"c":118.77,"v":375900},{"d":"2024-07-09","o":118.88,"h":118.88,"l":116.8,"c":117.29,"v":255100},{"d":"2024-07-10","o":118.11,"h":120.59,"l":117.86,"c":120.43,"v":394100},{"d":"2024-07-11","o":121.69,"h":123.26,"l":121.69,"c":122.03,"v":255000},{"d":"2024-07-12","o":122.88,"h":123.67,"l":121.65,"c":123.09,"v":297000},{"d":"2024-07-15","o":122.7,"h":122.88,"l":120.86,"c":122.59,"v":709000},{"d":"2024-07-16","o":123.39,"h":126.68,"l":122.74,"c":126.67,"v":476200},{"d":"2024-07-17","o":125.53,"h":127.22,"l":125.53,"c":125.98,"v":610500},{"d":"2024-07-18","o":125.83,"h":127.09,"l":123.26,"c":123.7,"v":528800},{"d":"2024-07-19","o":123.57,"h":124.63,"l":121.36,"c":122.07,"v":216600},{"d":"2024-07-22","o":122.63,"h":125.6,"l":121.5,"c":125.3,"v":276600},{"d":"2024-07-23","o":124.44,"h":125.02,"l":121.63,"c":121.69,"v":460900},{"d":"2024-07-24","o":121.15,"h":122.79,"l":120.41,"c":120.47,"v":356200},{"d":"2024-07-25","o":119.95,"h":122.44,"l":119.26,"c":120.22,"v":305800},{"d":"2024-07-26","o":122.24,"h":123.3,"l":122.05,"c":122.65,"v":230400},{"d":"2024-07-29","o":123,"h":124.79,"l":122.65,"c":124.08,"v":376000},{"d":"2024-07-30","o":124.08,"h":124.95,"l":122.2,"c":123.54,"v":516600},{"d":"2024-07-31","o":124.41,"h":126.34,"l":122.89,"c":123.69,"v":547100},{"d":"2024-08-01","o":131.7,"h":134.33,"l":123.14,"c":128.94,"v":1304600},{"d":"2024-08-02","o":126,"h":127.66,"l":122.79,"c":125.76,"v":850900},{"d":"2024-08-05","o":122.32,"h":127.05,"l":120.47,"c":124.88,"v":728800},{"d":"2024-08-06","o":124.9,"h":127.88,"l":124.08,"c":124.71,"v":446400},{"d":"2024-08-07","o":125.92,"h":126.58,"l":122.64,"c":122.86,"v":320300},{"d":"2024-08-08","o":124.02,"h":127.85,"l":124.02,"c":127.58,"v":242000},{"d":"2024-08-09","o":127.22,"h":127.57,"l":125.79,"c":126.98,"v":189300},{"d":"2024-08-12","o":127.22,"h":127.22,"l":124.35,"c":125.96,"v":282600},{"d":"2024-08-13","o":126.06,"h":127.5,"l":125.85,"c":127.46,"v":306400},{"d":"2024-08-14","o":128.2,"h":128.4,"l":125.39,"c":126.38,"v":246500},{"d":"2024-08-15","o":127.85,"h":130.26,"l":127.61,"c":129.85,"v":326700},{"d":"2024-08-16","o":129.77,"h":130.81,"l":128.75,"c":129.28,"v":496100},{"d":"2024-08-19","o":129.77,"h":131.36,"l":129.77,"c":131.18,"v":257900},{"d":"2024-08-20","o":130.84,"h":130.99,"l":128.89,"c":128.98,"v":204800},{"d":"2024-08-21","o":129.87,"h":132.17,"l":129.4,"c":131.84,"v":339000},{"d":"2024-08-22","o":131.95,"h":132.07,"l":130.43,"c":130.62,"v":300600},{"d":"2024-08-23","o":131.54,"h":133.87,"l":130.95,"c":133.18,"v":246000},{"d":"2024-08-26","o":133.81,"h":134.72,"l":133.35,"c":133.48,"v":352700},{"d":"2024-08-27","o":132.77,"h":134.4,"l":132.49,"c":133.79,"v":257700},{"d":"2024-08-28","o":133.7,"h":134.61,"l":132.66,"c":133.61,"v":368000},{"d":"2024-08-29","o":134.29,"h":136.93,"l":134.01,"c":135.1,"v":319700},{"d":"2024-08-30","o":135.94,"h":136.59,"l":134.2,"c":135.08,"v":558600},{"d":"2024-09-03","o":134.15,"h":134.15,"l":128.56,"c":128.87,"v":461900},{"d":"2024-09-04","o":128.45,"h":129.57,"l":128.25,"c":128.99,"v":313600},{"d":"2024-09-05","o":128.66,"h":130.16,"l":128.13,"c":129.02,"v":364800},{"d":"2024-09-06","o":128.84,"h":129.14,"l":126.39,"c":126.47,"v":318000},{"d":"2024-09-09","o":126.76,"h":127.52,"l":125.7,"c":125.94,"v":391400},{"d":"2024-09-10","o":125.61,"h":126.68,"l":124.35,"c":124.96,"v":303200},{"d":"2024-09-11","o":124.75,"h":125.53,"l":122.05,"c":124.34,"v":289500},{"d":"2024-09-12","o":124.02,"h":124.17,"l":122.16,"c":122.86,"v":348500},{"d":"2024-09-13","o":123.68,"h":125.35,"l":123.65,"c":124.35,"v":392100},{"d":"2024-09-16","o":124.79,"h":127.77,"l":124.79,"c":127.53,"v":347600},{"d":"2024-09-17","o":129.05,"h":131.71,"l":128.27,"c":129.61,"v":371400},{"d":"2024-09-18","o":130.31,"h":132.62,"l":128.99,"c":129.57,"v":305600},{"d":"2024-09-19","o":131.99,"h":134.71,"l":131.51,"c":133.9,"v":463900},{"d":"2024-09-20","o":134.98,"h":134.98,"l":131.07,"c":131.64,"v":1765700},{"d":"2024-09-23","o":132.15,"h":132.75,"l":131.48,"c":132.08,"v":301900},{"d":"2024-09-24","o":132.89,"h":133.05,"l":131.43,"c":132.62,"v":237700},{"d":"2024-09-25","o":132.23,"h":132.79,"l":130.28,"c":130.88,"v":356500},{"d":"2024-09-26","o":132.65,"h":134.5,"l":132.56,"c":134.48,"v":407500},{"d":"2024-09-27","o":135.38,"h":135.43,"l":133.75,"c":133.92,"v":458300},{"d":"2024-09-30","o":133.62,"h":134.5,"l":132.48,"c":132.83,"v":328800},{"d":"2024-10-01","o":132.22,"h":132.22,"l":129.26,"c":131.78,"v":416200},{"d":"2024-10-02","o":131.52,"h":132.15,"l":130.4,"c":130.98,"v":292900},{"d":"2024-10-03","o":130.24,"h":131.03,"l":128.98,"c":129.34,"v":191600},{"d":"2024-10-04","o":131.21,"h":131.82,"l":129.39,"c":130.95,"v":244000},{"d":"2024-10-07","o":130.06,"h":131.79,"l":129.99,"c":131.11,"v":231700},{"d":"2024-10-08","o":130.61,"h":133.45,"l":129.79,"c":132.94,"v":330800},{"d":"2024-10-09","o":133.51,"h":135.6,"l":133.25,"c":133.6,"v":228900},{"d":"2024-10-10","o":133.03,"h":133.63,"l":131.48,"c":132.57,"v":303200},{"d":"2024-10-11","o":132.31,"h":134.13,"l":132.31,"c":133.57,"v":196900},{"d":"2024-10-14","o":133.66,"h":135.23,"l":133.48,"c":134.83,"v":197000},{"d":"2024-10-15","o":134.94,"h":136.14,"l":133.87,"c":134.3,"v":386000},{"d":"2024-10-16","o":134.72,"h":136.5,"l":134.31,"c":136.41,"v":471200},{"d":"2024-10-17","o":136.27,"h":137.39,"l":135.51,"c":137.14,"v":349800},{"d":"2024-10-18","o":137.14,"h":137.18,"l":135.2,"c":135.55,"v":289100},{"d":"2024-10-21","o":135.59,"h":136.44,"l":133.81,"c":134.08,"v":330400},{"d":"2024-10-22","o":133.68,"h":133.75,"l":132.54,"c":133.51,"v":209900},{"d":"2024-10-23","o":133.13,"h":133.88,"l":131.47,"c":132.36,"v":249100},{"d":"2024-10-24","o":132.83,"h":134.22,"l":131.69,"c":133.91,"v":346100},{"d":"2024-10-25","o":134.53,"h":134.85,"l":132.16,"c":132.39,"v":321200},{"d":"2024-10-28","o":133.29,"h":135.14,"l":133.08,"c":133.82,"v":318400},{"d":"2024-10-29","o":133.56,"h":134.77,"l":132.75,"c":134.55,"v":291200},{"d":"2024-10-30","o":133.51,"h":137.8,"l":133.44,"c":135.8,"v":540900},{"d":"2024-10-31","o":126.3,"h":126.51,"l":118.43,"c":118.67,"v":1185100},{"d":"2024-11-01","o":118.17,"h":123.43,"l":118.17,"c":121.03,"v":675400},{"d":"2024-11-04","o":121.36,"h":121.36,"l":117.83,"c":119.13,"v":536000},{"d":"2024-11-05","o":118.37,"h":120.12,"l":118.23,"c":118.84,"v":366700},{"d":"2024-11-06","o":123.6,"h":123.6,"l":120.84,"c":122.9,"v":538200},{"d":"2024-11-07","o":123.02,"h":124.87,"l":120.86,"c":121.39,"v":384500},{"d":"2024-11-08","o":120.97,"h":122.3,"l":120.17,"c":120.2,"v":361000},{"d":"2024-11-11","o":120.8,"h":121.1,"l":119.53,"c":120.03,"v":277300},{"d":"2024-11-12","o":119.33,"h":119.73,"l":116.2,"c":116.22,"v":355400},{"d":"2024-11-13","o":116.75,"h":117.26,"l":114.45,"c":114.48,"v":297800},{"d":"2024-11-14","o":114.84,"h":115.64,"l":114.29,"c":115.2,"v":360700},{"d":"2024-11-15","o":115.19,"h":115.78,"l":112.6,"c":115.18,"v":640600},{"d":"2024-11-18","o":115.13,"h":116.16,"l":114.09,"c":114.9,"v":529100},{"d":"2024-11-19","o":113.73,"h":114.88,"l":113.11,"c":113.72,"v":557400},{"d":"2024-11-20","o":113.57,"h":114.34,"l":112.8,"c":114.13,"v":346400},{"d":"2024-11-21","o":114.5,"h":117.63,"l":114.5,"c":116.95,"v":294700},{"d":"2024-11-22","o":117.57,"h":119.32,"l":116.95,"c":119.26,"v":519800},{"d":"2024-11-25","o":120.68,"h":123.37,"l":120.47,"c":121.68,"v":556000},{"d":"2024-11-26","o":121.38,"h":122.79,"l":119.66,"c":120.87,"v":383300},{"d":"2024-11-27","o":121.75,"h":122.04,"l":119.26,"c":119.39,"v":285100},{"d":"2024-11-29","o":119.64,"h":120.8,"l":119.49,"c":120.16,"v":134200},{"d":"2024-12-02","o":120.04,"h":122.93,"l":119.16,"c":122.6,"v":315900},{"d":"2024-12-03","o":122.14,"h":122.14,"l":119.08,"c":121.28,"v":514700},{"d":"2024-12-04","o":121.5,"h":122.71,"l":120.5,"c":120.57,"v":634200},{"d":"2024-12-05","o":121.09,"h":121.09,"l":119.22,"c":119.36,"v":314100},{"d":"2024-12-06","o":119.87,"h":120.64,"l":118.79,"c":120.49,"v":268500},{"d":"2024-12-09","o":120.93,"h":123.86,"l":120.9,"c":122.44,"v":397900},{"d":"2024-12-10","o":122.19,"h":122.19,"l":118.4,"c":120.2,"v":409600},{"d":"2024-12-11","o":120.52,"h":123.28,"l":119.69,"c":123.07,"v":416800},{"d":"2024-12-12","o":122.39,"h":123.74,"l":121.77,"c":122.02,"v":406800},{"d":"2024-12-13","o":122.36,"h":122.52,"l":120.04,"c":120.3,"v":414400},{"d":"2024-12-16","o":119.75,"h":121.7,"l":119.13,"c":119.29,"v":464700},{"d":"2024-12-17","o":118.82,"h":120.3,"l":117.83,"c":117.92,"v":456300},{"d":"2024-12-18","o":119.21,"h":120.35,"l":115.43,"c":115.8,"v":454200},{"d":"2024-12-19","o":116,"h":116.94,"l":114.79,"c":115.42,"v":648700},{"d":"2024-12-20","o":115.22,"h":117.98,"l":114.31,"c":114.75,"v":1447600},{"d":"2024-12-23","o":114.59,"h":115.66,"l":114.1,"c":114.94,"v":526600},{"d":"2024-12-24","o":115.29,"h":116.15,"l":114.24,"c":115.47,"v":131600},{"d":"2024-12-26","o":114.75,"h":116.22,"l":114.61,"c":115.03,"v":328500},{"d":"2024-12-27","o":114.64,"h":115.66,"l":113.51,"c":113.97,"v":235400},{"d":"2024-12-30","o":113.14,"h":113.94,"l":111.43,"c":112.44,"v":320400},{"d":"2024-12-31","o":113.21,"h":114.03,"l":112.42,"c":113.12,"v":372000},{"d":"2025-01-02","o":113.95,"h":114.83,"l":111.28,"c":111.38,"v":290900},{"d":"2025-01-03","o":111.49,"h":114.02,"l":111.49,"c":113.14,"v":301800},{"d":"2025-01-06","o":113.93,"h":116.42,"l":111.61,"c":112.12,"v":500800},{"d":"2025-01-07","o":112.87,"h":114.33,"l":112.55,"c":113.46,"v":404200},{"d":"2025-01-08","o":112.5,"h":112.72,"l":110.51,"c":112.09,"v":397300},{"d":"2025-01-10","o":111.15,"h":113.05,"l":110.76,"c":111.95,"v":406400},{"d":"2025-01-13","o":110.81,"h":112.31,"l":110.61,"c":110.94,"v":446100},{"d":"2025-01-14","o":111.65,"h":113.26,"l":111.54,"c":112.89,"v":371400},{"d":"2025-01-15","o":115.08,"h":115.41,"l":113.19,"c":114.23,"v":429000},{"d":"2025-01-16","o":114.28,"h":115.91,"l":113.46,"c":114.97,"v":385600},{"d":"2025-01-17","o":115.67,"h":116.74,"l":115.29,"c":116.65,"v":348900},{"d":"2025-01-21","o":116.91,"h":120.77,"l":116.91,"c":119.26,"v":710100},{"d":"2025-01-22","o":119.69,"h":123.12,"l":118.82,"c":119.16,"v":548100},{"d":"2025-01-23","o":118.42,"h":119.48,"l":117.8,"c":119.3,"v":307800},{"d":"2025-01-24","o":119.86,"h":119.86,"l":118.4,"c":119.2,"v":358300},{"d":"2025-01-27","o":118.08,"h":118.79,"l":115.9,"c":116.18,"v":439800},{"d":"2025-01-28","o":116.85,"h":117.34,"l":115.33,"c":117.25,"v":478100},{"d":"2025-01-29","o":117.06,"h":118.79,"l":116.51,"c":117.64,"v":517000},{"d":"2025-01-30","o":119.11,"h":119.11,"l":116.81,"c":117,"v":333400},{"d":"2025-01-31","o":117.62,"h":118.66,"l":116.19,"c":116.55,"v":390000},{"d":"2025-02-03","o":113.76,"h":115.62,"l":112.03,"c":113.5,"v":477900},{"d":"2025-02-04","o":113.43,"h":114.96,"l":113.43,"c":113.8,"v":462700},{"d":"2025-02-05","o":114.52,"h":115.96,"l":113.94,"c":114.91,"v":769300},{"d":"2025-02-06","o":105.09,"h":112.28,"l":105,"c":109.72,"v":1458300},{"d":"2025-02-07","o":109.52,"h":110.49,"l":105,"c":106.98,"v":1097300},{"d":"2025-02-10","o":107.52,"h":109.92,"l":107.38,"c":107.8,"v":574000},{"d":"2025-02-11","o":106.77,"h":108.92,"l":106.77,"c":107.61,"v":611800},{"d":"2025-02-12","o":106.41,"h":107.34,"l":105.82,"c":106.82,"v":388200},{"d":"2025-02-13","o":106.63,"h":108.3,"l":105.81,"c":108.22,"v":372300},{"d":"2025-02-14","o":108.89,"h":109.62,"l":108.24,"c":109.12,"v":431200},{"d":"2025-02-18","o":109.6,"h":111.02,"l":108.84,"c":110.88,"v":529500},{"d":"2025-02-19","o":110.03,"h":112.02,"l":109.41,"c":111.88,"v":550200},{"d":"2025-02-20","o":111.76,"h":112.72,"l":111.1,"c":112.19,"v":482600},{"d":"2025-02-21","o":112.19,"h":112.94,"l":110.38,"c":111.35,"v":560500},{"d":"2025-02-24","o":111.94,"h":113.72,"l":110.84,"c":111.75,"v":546300},{"d":"2025-02-25","o":111.28,"h":113.71,"l":109.91,"c":110.15,"v":847200},{"d":"2025-02-26","o":110.44,"h":111.2,"l":108.88,"c":109.89,"v":570300},{"d":"2025-02-27","o":109.86,"h":111.02,"l":108.12,"c":108.27,"v":369700},{"d":"2025-02-28","o":107.89,"h":108.88,"l":106.73,"c":108.07,"v":476100},{"d":"2025-03-03","o":108.96,"h":109.13,"l":105.08,"c":105.63,"v":501500},{"d":"2025-03-04","o":104.42,"h":106.26,"l":103.4,"c":104.37,"v":612300},{"d":"2025-03-05","o":105.12,"h":106.02,"l":103.93,"c":105.93,"v":380200},{"d":"2025-03-06","o":104.69,"h":106.53,"l":104.5,"c":105.88,"v":454500},{"d":"2025-03-07","o":105.47,"h":109.43,"l":105.47,"c":109.34,"v":467900},{"d":"2025-03-10","o":108.61,"h":109.59,"l":106.94,"c":107.52,"v":521400},{"d":"2025-03-11","o":107.44,"h":107.62,"l":103.5,"c":104.62,"v":449900},{"d":"2025-03-12","o":104.77,"h":105.2,"l":102.21,"c":102.59,"v":599100},{"d":"2025-03-13","o":102.27,"h":103.48,"l":101.78,"c":101.93,"v":547400},{"d":"2025-03-14","o":103.33,"h":104.9,"l":102.8,"c":104.72,"v":557000},{"d":"2025-03-17","o":104.08,"h":106.67,"l":104.08,"c":105.63,"v":378800},{"d":"2025-03-18","o":105.7,"h":107.67,"l":105.54,"c":107.43,"v":425500},{"d":"2025-03-19","o":107.5,"h":110.15,"l":107.5,"c":108.94,"v":576800},{"d":"2025-03-20","o":108.01,"h":108.6,"l":105.73,"c":105.94,"v":377200},{"d":"2025-03-21","o":104.52,"h":105.47,"l":103.48,"c":104.4,"v":3018200},{"d":"2025-03-24","o":106.17,"h":108.49,"l":105.5,"c":108.35,"v":575500},{"d":"2025-03-25","o":108.5,"h":109.05,"l":106.77,"c":107.1,"v":354900},{"d":"2025-03-26","o":107.55,"h":107.93,"l":106.18,"c":106.94,"v":399300},{"d":"2025-03-27","o":106.07,"h":106.07,"l":103.71,"c":105.36,"v":412900},{"d":"2025-03-28","o":104.7,"h":104.92,"l":102.83,"c":103.71,"v":343400},{"d":"2025-03-31","o":102.76,"h":104.34,"l":101.79,"c":103.83,"v":489200},{"d":"2025-04-01","o":103.71,"h":104.36,"l":102.29,"c":103.22,"v":361600},{"d":"2025-04-02","o":102.37,"h":105.2,"l":102.18,"c":105.16,"v":504700},{"d":"2025-04-03","o":101.32,"h":102.54,"l":95.95,"c":96.11,"v":668200},{"d":"2025-04-04","o":93.3,"h":94.97,"l":89.45,"c":92.34,"v":827400},{"d":"2025-04-07","o":89.44,"h":93.73,"l":86.5,"c":90.32,"v":1034000},{"d":"2025-04-08","o":92.97,"h":95.25,"l":90.37,"c":92.08,"v":1746700},{"d":"2025-04-09","o":91.54,"h":101.83,"l":90.86,"c":101.01,"v":1026700},{"d":"2025-04-10","o":98.79,"h":99.17,"l":94.04,"c":96.68,"v":1040500},{"d":"2025-04-11","o":96.46,"h":98.61,"l":94.98,"c":97.81,"v":554100},{"d":"2025-04-14","o":99.87,"h":100.78,"l":98.11,"c":100,"v":571200},{"d":"2025-04-15","o":99.57,"h":101.42,"l":99.3,"c":100.6,"v":818300},{"d":"2025-04-16","o":100.12,"h":100.94,"l":99.11,"c":100.49,"v":658000},{"d":"2025-04-17","o":100.26,"h":102.3,"l":100.26,"c":102.19,"v":512300},{"d":"2025-04-21","o":100.84,"h":102.62,"l":100.72,"c":102.21,"v":668800},{"d":"2025-04-22","o":103.46,"h":105.17,"l":102.17,"c":104.76,"v":636400},{"d":"2025-04-23","o":107.21,"h":109.39,"l":106.61,"c":107.78,"v":895500},{"d":"2025-04-24","o":108.43,"h":112.14,"l":107.93,"c":112.08,"v":527600},{"d":"2025-04-25","o":111.98,"h":112.07,"l":109.95,"c":111.72,"v":719300},{"d":"2025-04-28","o":111.49,"h":113.79,"l":111.34,"c":112.97,"v":729800},{"d":"2025-04-29","o":112.52,"h":112.98,"l":111.1,"c":111.38,"v":538500},{"d":"2025-04-30","o":109.8,"h":111.68,"l":107.55,"c":111.36,"v":1998800},{"d":"2025-05-01","o":117.47,"h":117.47,"l":111.81,"c":113.07,"v":1288500},{"d":"2025-05-02","o":114.71,"h":116.89,"l":114.71,"c":115.15,"v":697100},{"d":"2025-05-05","o":114.53,"h":117.98,"l":114.16,"c":116.57,"v":652900},{"d":"2025-05-06","o":115.33,"h":116.78,"l":115,"c":115.09,"v":512300},{"d":"2025-05-07","o":115.48,"h":116.16,"l":114.45,"c":115.46,"v":545900},{"d":"2025-05-08","o":116.54,"h":119.46,"l":116.2,"c":118.34,"v":466700},{"d":"2025-05-09","o":119.08,"h":119.39,"l":117.49,"c":117.93,"v":425200},{"d":"2025-05-12","o":122.2,"h":123.6,"l":121.35,"c":121.75,"v":658900},{"d":"2025-05-13","o":122.38,"h":123.2,"l":121.2,"c":121.22,"v":622500},{"d":"2025-05-14","o":120.54,"h":121.91,"l":120.05,"c":120.11,"v":537600},{"d":"2025-05-15","o":119.42,"h":120.76,"l":119.27,"c":120.59,"v":548300},{"d":"2025-05-16","o":120.49,"h":122.17,"l":120.25,"c":121.93,"v":491400},{"d":"2025-05-19","o":120.3,"h":121.6,"l":120.14,"c":120.93,"v":457700},{"d":"2025-05-20","o":121.03,"h":122.45,"l":120.07,"c":120.64,"v":425300},{"d":"2025-05-21","o":119.3,"h":120.47,"l":118.49,"c":118.69,"v":430200},{"d":"2025-05-22","o":118.47,"h":119.89,"l":117.95,"c":119.15,"v":316500},{"d":"2025-05-23","o":116.67,"h":118.36,"l":116.35,"c":117.13,"v":264300},{"d":"2025-05-27","o":118.41,"h":120.26,"l":117.7,"c":119.91,"v":345600},{"d":"2025-05-28","o":119.57,"h":120,"l":118.36,"c":118.52,"v":312900},{"d":"2025-05-29","o":119.3,"h":119.3,"l":118.05,"c":119.27,"v":292700},{"d":"2025-05-30","o":117.65,"h":118.86,"l":117.01,"c":118.38,"v":539400},{"d":"2025-06-02","o":118.1,"h":118.16,"l":116.12,"c":117.51,"v":378200},{"d":"2025-06-03","o":117.51,"h":120.46,"l":116.92,"c":120.31,"v":345600},{"d":"2025-06-04","o":120.82,"h":121.72,"l":119.8,"c":120.06,"v":436900},{"d":"2025-06-05","o":120.04,"h":121.5,"l":119.31,"c":120.76,"v":518300},{"d":"2025-06-06","o":121.97,"h":122.4,"l":121.25,"c":121.93,"v":418900},{"d":"2025-06-09","o":122.99,"h":124.33,"l":122.5,"c":123.28,"v":620400},{"d":"2025-06-10","o":123.82,"h":125.72,"l":123.42,"c":125.08,"v":535400},{"d":"2025-06-11","o":125.65,"h":125.65,"l":124.09,"c":124.41,"v":456800},{"d":"2025-06-12","o":123.3,"h":124.31,"l":123.16,"c":123.5,"v":331900},{"d":"2025-06-13","o":121.77,"h":123.3,"l":121.2,"c":122.03,"v":792700},{"d":"2025-06-16","o":123.14,"h":125.15,"l":122.37,"c":124.83,"v":329500},{"d":"2025-06-17","o":123.87,"h":125.77,"l":123.87,"c":124.14,"v":381100},{"d":"2025-06-18","o":124.24,"h":126.64,"l":123.1,"c":123.49,"v":444800},{"d":"2025-06-20","o":124.18,"h":124.4,"l":122.6,"c":123.69,"v":758400},{"d":"2025-06-23","o":123.79,"h":126.38,"l":123.7,"c":125.96,"v":529100},{"d":"2025-06-24","o":126.6,"h":128,"l":126.46,"c":126.55,"v":575300},{"d":"2025-06-25","o":126.76,"h":127.12,"l":125.99,"c":127,"v":345400},{"d":"2025-06-26","o":127.73,"h":129.09,"l":127.47,"c":128.28,"v":353900},{"d":"2025-06-27","o":128.46,"h":128.48,"l":126.34,"c":127.26,"v":561900},{"d":"2025-06-30","o":127.56,"h":127.7,"l":126.42,"c":127.43,"v":359500},{"d":"2025-07-01","o":127.19,"h":131.33,"l":127.19,"c":129.76,"v":457700},{"d":"2025-07-02","o":129.76,"h":132.09,"l":129.29,"c":131.94,"v":503700},{"d":"2025-07-03","o":132.29,"h":133.35,"l":131.15,"c":132.17,"v":240900},{"d":"2025-07-07","o":131.25,"h":133.51,"l":130.14,"c":130.21,"v":340500},{"d":"2025-07-08","o":130.76,"h":133.15,"l":130.76,"c":132,"v":507400},{"d":"2025-07-09","o":132.45,"h":133.16,"l":131.14,"c":132.57,"v":369500},{"d":"2025-07-10","o":133.05,"h":134.74,"l":132.69,"c":133.24,"v":492000},{"d":"2025-07-11","o":132.26,"h":133.17,"l":131.17,"c":132.16,"v":309300},{"d":"2025-07-14","o":131.52,"h":132.84,"l":131.15,"c":131.93,"v":262400},{"d":"2025-07-15","o":132.74,"h":133.01,"l":130.31,"c":130.5,"v":371800},{"d":"2025-07-16","o":130.64,"h":131.23,"l":129.4,"c":130.5,"v":277200},{"d":"2025-07-17","o":130.83,"h":131.67,"l":129.84,"c":130.73,"v":320900},{"d":"2025-07-18","o":131.12,"h":131.4,"l":129.5,"c":130.47,"v":403000},{"d":"2025-07-21","o":130.81,"h":131.63,"l":130.37,"c":130.37,"v":437400},{"d":"2025-07-22","o":130.44,"h":131.14,"l":129.55,"c":130.46,"v":430000},{"d":"2025-07-23","o":131.25,"h":132.15,"l":130.13,"c":130.33,"v":347300},{"d":"2025-07-24","o":129.29,"h":129.29,"l":127.09,"c":127.15,"v":317800},{"d":"2025-07-25","o":127.43,"h":128.1,"l":126.53,"c":127.81,"v":315000},{"d":"2025-07-28","o":128,"h":128.76,"l":127.71,"c":128.71,"v":364700},{"d":"2025-07-29","o":129.54,"h":131.29,"l":129.12,"c":130.03,"v":385900},{"d":"2025-07-30","o":129.61,"h":131.03,"l":127.13,"c":129.78,"v":803100},{"d":"2025-07-31","o":126.62,"h":130.64,"l":115.88,"c":116,"v":1303100},{"d":"2025-08-01","o":114.11,"h":116.79,"l":113.45,"c":114.66,"v":1038600},{"d":"2025-08-04","o":114.69,"h":116.73,"l":113.86,"c":116.11,"v":674100},{"d":"2025-08-05","o":119.7,"h":119.7,"l":116.22,"c":117.67,"v":489500},{"d":"2025-08-06","o":116.62,"h":117.31,"l":114.19,"c":116.21,"v":698900},{"d":"2025-08-07","o":117.28,"h":118.8,"l":116.51,"c":118.52,"v":555700},{"d":"2025-08-08","o":118.8,"h":121.4,"l":118.02,"c":120.89,"v":470000},{"d":"2025-08-11","o":120.94,"h":121.82,"l":119.86,"c":119.95,"v":419400},{"d":"2025-08-12","o":120.56,"h":123.51,"l":119.92,"c":123.4,"v":365000},{"d":"2025-08-13","o":124.04,"h":128.29,"l":123.26,"c":127.4,"v":587700},{"d":"2025-08-14","o":125.96,"h":126.73,"l":123.73,"c":125.86,"v":386500},{"d":"2025-08-15","o":126.32,"h":126.32,"l":123.05,"c":123.71,"v":311500},{"d":"2025-08-18","o":123.85,"h":124.65,"l":123.33,"c":123.49,"v":330500},{"d":"2025-08-19","o":123.89,"h":125.66,"l":123.74,"c":125.27,"v":470200},{"d":"2025-08-20","o":125.65,"h":125.65,"l":122.93,"c":124.93,"v":555600},{"d":"2025-08-21","o":123.91,"h":124.97,"l":123.4,"c":124.22,"v":268900},{"d":"2025-08-22","o":125.14,"h":130.42,"l":124.56,"c":130.07,"v":390900},{"d":"2025-08-25","o":130.25,"h":130.25,"l":128.58,"c":128.99,"v":287800},{"d":"2025-08-26","o":129.3,"h":130.04,"l":127.01,"c":127.01,"v":835100},{"d":"2025-08-27","o":126.36,"h":128.33,"l":126.36,"c":127.78,"v":523200},{"d":"2025-08-28","o":128.38,"h":128.38,"l":126.26,"c":126.82,"v":367700},{"d":"2025-08-29","o":126.48,"h":127.4,"l":126.2,"c":126.33,"v":450600},{"d":"2025-09-02","o":123.74,"h":124.55,"l":122.59,"c":123.58,"v":419600},{"d":"2025-09-03","o":123.75,"h":124.56,"l":122.85,"c":124.33,"v":391700},{"d":"2025-09-04","o":124.33,"h":126.83,"l":123.9,"c":126.7,"v":338800},{"d":"2025-09-05","o":127.53,"h":128.5,"l":126.15,"c":127.64,"v":426700},{"d":"2025-09-08","o":127.44,"h":127.44,"l":125.22,"c":126.1,"v":425600},{"d":"2025-09-09","o":126.11,"h":126.75,"l":124.55,"c":126.22,"v":452000},{"d":"2025-09-10","o":126.15,"h":127.87,"l":126.13,"c":127.06,"v":372900},{"d":"2025-09-11","o":127.15,"h":129.43,"l":126.76,"c":129.26,"v":358500},{"d":"2025-09-12","o":128.82,"h":128.82,"l":127.08,"c":128.34,"v":513800},{"d":"2025-09-15","o":128.61,"h":129.38,"l":127.36,"c":127.53,"v":319800},{"d":"2025-09-16","o":126.93,"h":127.56,"l":125.58,"c":127,"v":534100},{"d":"2025-09-17","o":120.83,"h":122.12,"l":118.5,"c":119.08,"v":1393200},{"d":"2025-09-18","o":120.76,"h":123.13,"l":119.33,"c":122.84,"v":501000},{"d":"2025-09-19","o":122.95,"h":123.41,"l":119.86,"c":121.72,"v":1856600},{"d":"2025-09-22","o":121.72,"h":122.74,"l":120.85,"c":121.94,"v":666100},{"d":"2025-09-23","o":122.68,"h":124.05,"l":120.72,"c":121.04,"v":409400},{"d":"2025-09-24","o":121.74,"h":122.02,"l":120.69,"c":120.93,"v":343300},{"d":"2025-09-25","o":119.86,"h":120.01,"l":118.25,"c":118.84,"v":376500},{"d":"2025-09-26","o":119.3,"h":121.02,"l":118.41,"c":120.92,"v":331100},{"d":"2025-09-29","o":121.62,"h":121.62,"l":119.29,"c":120.58,"v":308400},{"d":"2025-09-30","o":120.54,"h":121.4,"l":119.82,"c":121,"v":363400},{"d":"2025-10-01","o":120.68,"h":122.01,"l":120.22,"c":121.69,"v":408700},{"d":"2025-10-02","o":122.69,"h":123.2,"l":121.2,"c":122.45,"v":372700},{"d":"2025-10-03","o":122.66,"h":124.4,"l":121.53,"c":121.59,"v":491100},{"d":"2025-10-06","o":123.25,"h":123.51,"l":121.84,"c":122.89,"v":285000},{"d":"2025-10-07","o":123.58,"h":124.06,"l":119.51,"c":119.57,"v":322300},{"d":"2025-10-08","o":118.92,"h":120.59,"l":117.49,"c":120.48,"v":400600},{"d":"2025-10-09","o":120.49,"h":120.65,"l":116.75,"c":117.81,"v":395800},{"d":"2025-10-10","o":118.04,"h":118.38,"l":113.47,"c":113.5,"v":477600},{"d":"2025-10-13","o":115.52,"h":115.52,"l":112.85,"c":113.65,"v":748800},{"d":"2025-10-14","o":112.23,"h":116.7,"l":112.11,"c":115.85,"v":642600},{"d":"2025-10-15","o":116.73,"h":117.75,"l":115.42,"c":117.48,"v":492800},{"d":"2025-10-16","o":117.59,"h":119.1,"l":117.03,"c":118.06,"v":600400},{"d":"2025-10-17","o":117.74,"h":119.28,"l":116.68,"c":119.15,"v":689400},{"d":"2025-10-20","o":120,"h":124.9,"l":120,"c":124.75,"v":581900},{"d":"2025-10-21","o":124.75,"h":126.61,"l":124.46,"c":125.34,"v":550100},{"d":"2025-10-22","o":124.95,"h":125.11,"l":119.77,"c":120.07,"v":500000},{"d":"2025-10-23","o":120.03,"h":122.33,"l":117.76,"c":121.11,"v":625500},{"d":"2025-10-24","o":122.48,"h":123.02,"l":119.82,"c":119.97,"v":376800},{"d":"2025-10-27","o":120.27,"h":121.55,"l":119.15,"c":119.34,"v":1050100},{"d":"2025-10-28","o":119.09,"h":120.4,"l":116.95,"c":118.27,"v":817700},{"d":"2025-10-29","o":116.93,"h":118.41,"l":115.76,"c":116.1,"v":889000},{"d":"2025-10-30","o":117.34,"h":118.43,"l":112.83,"c":113.23,"v":1093200},{"d":"2025-10-31","o":109.72,"h":112,"l":106.58,"c":111.55,"v":2216000},{"d":"2025-11-03","o":110.68,"h":113.83,"l":109.6,"c":111.45,"v":1417300},{"d":"2025-11-04","o":109.84,"h":112.78,"l":109.31,"c":111.63,"v":1121100},{"d":"2025-11-05","o":111.88,"h":113.08,"l":109.68,"c":112.83,"v":732400},{"d":"2025-11-06","o":112.97,"h":114.33,"l":111.03,"c":111.2,"v":561300},{"d":"2025-11-07","o":113.02,"h":113.02,"l":109.76,"c":111.71,"v":744800},{"d":"2025-11-10","o":112.73,"h":113.19,"l":111.32,"c":112.3,"v":630100},{"d":"2025-11-11","o":112.52,"h":112.68,"l":110,"c":110.44,"v":642900},{"d":"2025-11-12","o":110.84,"h":112.53,"l":110.14,"c":111.27,"v":506900},{"d":"2025-11-13","o":110.9,"h":112.35,"l":109.93,"c":110.21,"v":639600},{"d":"2025-11-14","o":109.42,"h":110.55,"l":107.7,"c":108.16,"v":538100},{"d":"2025-11-17","o":107.47,"h":107.48,"l":104.24,"c":104.86,"v":436900},{"d":"2025-11-18","o":104.61,"h":106.7,"l":104.61,"c":105.3,"v":410400},{"d":"2025-11-19","o":104.93,"h":105.49,"l":103.62,"c":104.3,"v":372700},{"d":"2025-11-20","o":105.7,"h":106.17,"l":101.79,"c":101.87,"v":458600},{"d":"2025-11-21","o":102.23,"h":106.25,"l":102.23,"c":105.74,"v":599200},{"d":"2025-11-24","o":105.65,"h":107.17,"l":105.18,"c":105.88,"v":575300},{"d":"2025-11-25","o":106.38,"h":107.82,"l":106.02,"c":106.83,"v":571100},{"d":"2025-11-26","o":106.88,"h":108.74,"l":106.36,"c":107.9,"v":446000},{"d":"2025-11-28","o":107.19,"h":108.42,"l":107.19,"c":108.01,"v":178300},{"d":"2025-12-01","o":107.47,"h":108.46,"l":107.29,"c":107.75,"v":410300},{"d":"2025-12-02","o":108.5,"h":109.35,"l":107.6,"c":108.9,"v":416900},{"d":"2025-12-03","o":109.01,"h":111.07,"l":108.03,"c":110.95,"v":432900},{"d":"2025-12-04","o":110.98,"h":112.05,"l":110.26,"c":111.31,"v":377200},{"d":"2025-12-05","o":111.63,"h":113.03,"l":110.98,"c":112.48,"v":455800},{"d":"2025-12-08","o":113.16,"h":114.75,"l":110.82,"c":112.93,"v":514800},{"d":"2025-12-09","o":112.67,"h":114.51,"l":112.48,"c":113.68,"v":595500},{"d":"2025-12-10","o":112.79,"h":116.63,"l":112.79,"c":116.33,"v":632800},{"d":"2025-12-11","o":116.36,"h":116.94,"l":114.35,"c":115.2,"v":548600},{"d":"2025-12-12","o":115.72,"h":116.76,"l":113.05,"c":113.59,"v":478300},{"d":"2025-12-15","o":113.7,"h":114.63,"l":112.77,"c":113.46,"v":526400},{"d":"2025-12-16","o":113.4,"h":114.16,"l":111.76,"c":112.76,"v":497300},{"d":"2025-12-17","o":112.69,"h":113.81,"l":110.34,"c":111.78,"v":349400},{"d":"2025-12-18","o":111.65,"h":112.31,"l":110.42,"c":111.26,"v":517000},{"d":"2025-12-19","o":110.88,"h":114.45,"l":110.8,"c":113.2,"v":733800},{"d":"2025-12-22","o":113.7,"h":114.55,"l":112.33,"c":113.31,"v":492900},{"d":"2025-12-23","o":113.16,"h":113.63,"l":111.88,"c":112.43,"v":262400},{"d":"2025-12-24","o":112.66,"h":113.38,"l":111.63,"c":112.52,"v":171500},{"d":"2025-12-26","o":112.67,"h":113.5,"l":112.44,"c":113.39,"v":170900},{"d":"2025-12-29","o":113.14,"h":113.66,"l":112.3,"c":113.04,"v":336100},{"d":"2025-12-30","o":113.05,"h":113.08,"l":112.04,"c":113.01,"v":382900},{"d":"2025-12-31","o":112.81,"h":113.07,"l":109.83,"c":110.18,"v":561300},{"d":"2026-01-02","o":111.19,"h":113.53,"l":110.61,"c":113.04,"v":336300},{"d":"2026-01-05","o":113.32,"h":116.19,"l":111.83,"c":112.98,"v":476600},{"d":"2026-01-06","o":112.09,"h":114.43,"l":111.94,"c":113.5,"v":736500},{"d":"2026-01-07","o":113.28,"h":113.66,"l":110.06,"c":111.53,"v":534900},{"d":"2026-01-08","o":111.03,"h":113.43,"l":110.77,"c":113.37,"v":384600},{"d":"2026-01-09","o":113.65,"h":115.67,"l":111.22,"c":114.99,"v":494500},{"d":"2026-01-12","o":114.68,"h":115.88,"l":113.66,"c":115.3,"v":527400},{"d":"2026-01-13","o":115.02,"h":116.89,"l":115.02,"c":115.95,"v":486500},{"d":"2026-01-14","o":116.25,"h":116.84,"l":115.08,"c":116,"v":340100},{"d":"2026-01-15","o":116.95,"h":119.5,"l":116.95,"c":118.65,"v":341000},{"d":"2026-01-16","o":118.5,"h":119.29,"l":116.94,"c":118.2,"v":315600},{"d":"2026-01-20","o":116.08,"h":117.08,"l":113.11,"c":113.37,"v":468600},{"d":"2026-01-21","o":114.62,"h":119.58,"l":114.16,"c":118.23,"v":327200},{"d":"2026-01-22","o":119.28,"h":120,"l":117.63,"c":118.47,"v":536700},{"d":"2026-01-23","o":118.21,"h":118.5,"l":115.75,"c":116.66,"v":451800},{"d":"2026-01-26","o":116.86,"h":118.17,"l":116.06,"c":117.74,"v":407000},{"d":"2026-01-27","o":117.66,"h":121.22,"l":116.99,"c":121.1,"v":796300},{"d":"2026-01-28","o":121.58,"h":128.91,"l":121.58,"c":128.41,"v":1254200},{"d":"2026-01-29","o":128.92,"h":133.01,"l":126.94,"c":132.91,"v":1039600},{"d":"2026-01-30","o":131.35,"h":133.89,"l":130.2,"c":132.49,"v":843200},{"d":"2026-02-02","o":131.67,"h":135,"l":128.62,"c":133.62,"v":676900},{"d":"2026-02-03","o":134.89,"h":136.34,"l":132.51,"c":135.36,"v":647000},{"d":"2026-02-04","o":137.04,"h":139.71,"l":135.1,"c":137.99,"v":760200},{"d":"2026-02-05","o":136.86,"h":141.72,"l":135,"c":141.1,"v":1330200},{"d":"2026-02-06","o":145.13,"h":160.63,"l":143,"c":158.6,"v":2791100},{"d":"2026-02-09","o":157.46,"h":159.37,"l":154.64,"c":158.11,"v":1055200},{"d":"2026-02-10","o":158.32,"h":158.5,"l":154.67,"c":156.02,"v":545000},{"d":"2026-02-11","o":158.51,"h":158.88,"l":155.05,"c":157.81,"v":735300},{"d":"2026-02-12","o":158.07,"h":159.7,"l":153.03,"c":155.64,"v":619100},{"d":"2026-02-13","o":154.11,"h":156.52,"l":152.02,"c":156.19,"v":595400},{"d":"2026-02-17","o":155.32,"h":155.37,"l":152.04,"c":152.79,"v":527400},{"d":"2026-02-18","o":152.83,"h":155.46,"l":150.02,"c":153.03,"v":460400},{"d":"2026-02-19","o":152.91,"h":154.21,"l":150,"c":153.88,"v":557600},{"d":"2026-02-20","o":153.11,"h":159.24,"l":153.11,"c":157.03,"v":618500},{"d":"2026-02-23","o":160,"h":161.03,"l":157.14,"c":159.66,"v":699000},{"d":"2026-02-24","o":160.48,"h":162.61,"l":155.86,"c":156.9,"v":757700},{"d":"2026-02-25","o":158.03,"h":158.99,"l":152.17,"c":154.3,"v":701000},{"d":"2026-02-26","o":154.93,"h":156.27,"l":152.01,"c":153.85,"v":450300},{"d":"2026-02-27","o":152.06,"h":152.91,"l":149.87,"c":152.16,"v":806800},{"d":"2026-03-02","o":150.48,"h":151.93,"l":147.5,"c":149.96,"v":479100},{"d":"2026-03-03","o":145.46,"h":146.65,"l":142.68,"c":145.85,"v":357500},{"d":"2026-03-04","o":146.99,"h":147.04,"l":142.54,"c":143.46,"v":639300},{"d":"2026-03-05","o":141.45,"h":145.34,"l":141.4,"c":143.13,"v":529900},{"d":"2026-03-06","o":140.01,"h":141.47,"l":137.5,"c":138.36,"v":424100},{"d":"2026-03-09","o":136.85,"h":140.83,"l":132.62,"c":139.84,"v":647000},{"d":"2026-03-10","o":138.75,"h":142.87,"l":138.22,"c":139.96,"v":495400},{"d":"2026-03-11","o":139.96,"h":142.61,"l":139.14,"c":142.1,"v":755800},{"d":"2026-03-12","o":139.97,"h":142.74,"l":137.31,"c":140.53,"v":501600},{"d":"2026-03-13","o":141.83,"h":142.9,"l":139.55,"c":140.44,"v":407200},{"d":"2026-03-16","o":142.29,"h":143.52,"l":140.55,"c":141.03,"v":315700},{"d":"2026-03-17","o":142.22,"h":142.89,"l":139.15,"c":140.89,"v":474400},{"d":"2026-03-18","o":140.41,"h":142.09,"l":138.5,"c":140.12,"v":497400},{"d":"2026-03-19","o":138.42,"h":141.33,"l":138.11,"c":140.57,"v":388100},{"d":"2026-03-20","o":140.41,"h":140.8,"l":135.8,"c":136.64,"v":669400},{"d":"2026-03-23","o":140.88,"h":142.7,"l":138.79,"c":139.9,"v":487400},{"d":"2026-03-24","o":140.23,"h":145.66,"l":137.87,"c":144.24,"v":453600},{"d":"2026-03-25","o":146.12,"h":147,"l":143.67,"c":146.13,"v":328400},{"d":"2026-03-26","o":144.1,"h":145.19,"l":142.35,"c":143.24,"v":266800},{"d":"2026-03-27","o":142.28,"h":143.48,"l":138.14,"c":139.63,"v":549400},{"d":"2026-03-30","o":141.55,"h":141.55,"l":135.29,"c":136.29,"v":580500},{"d":"2026-03-31","o":137.19,"h":143.74,"l":136.68,"c":143.41,"v":283147},{"d":"2026-04-01","o":144.5,"h":148.13,"l":144.84,"c":146.63,"v":320306},{"d":"2026-04-02","o":143.36,"h":148.38,"l":142.37,"c":145.85,"v":309246},{"d":"2026-04-06","o":145.5,"h":147.24,"l":144.85,"c":147.23,"v":232065},{"d":"2026-04-07","o":146.6,"h":150.4,"l":146.6,"c":147.76,"v":447500},{"d":"2026-04-08","o":152.85,"h":155.82,"l":151.35,"c":154.98,"v":678335},{"d":"2026-04-09","o":154.95,"h":157.9,"l":154.79,"c":157.43,"v":720642},{"d":"2026-04-10","o":158.6,"h":158.46,"l":156.04,"c":158.19,"v":330993},{"d":"2026-04-13","o":160.36,"h":175.27,"l":159.47,"c":174.9,"v":961164},{"d":"2026-04-14","o":177.18,"h":179.28,"l":172.85,"c":173.66,"v":945587},{"d":"2026-04-15","o":172.72,"h":173.43,"l":168.02,"c":168.98,"v":360346},{"d":"2026-04-16","o":168.64,"h":172.26,"l":167.69,"c":171.84,"v":342394},{"d":"2026-04-17","o":172.65,"h":176.45,"l":173.01,"c":174.97,"v":357232},{"d":"2026-04-20","o":175.13,"h":177.24,"l":173.88,"c":175.97,"v":371317},{"d":"2026-04-21","o":176.63,"h":179.72,"l":176.1,"c":178.11,"v":355804},{"d":"2026-04-22","o":180,"h":181.93,"l":178.85,"c":181.54,"v":433187},{"d":"2026-04-23","o":182.75,"h":189.87,"l":181.65,"c":187.5,"v":845509},{"d":"2026-04-24","o":189.65,"h":190.07,"l":186.97,"c":187.02,"v":519823},{"d":"2026-04-27","o":188.08,"h":188.82,"l":183.91,"c":186.51,"v":439810},{"d":"2026-04-28","o":184.79,"h":187.11,"l":181.02,"c":184.02,"v":335247},{"d":"2026-04-29","o":191.48,"h":192.05,"l":184.52,"c":185.98,"v":623706},{"d":"2026-04-30","o":187.46,"h":188.93,"l":184.76,"c":187.83,"v":355187},{"d":"2026-05-01","o":193.67,"h":193.67,"l":182.79,"c":184.52,"v":510763},{"d":"2026-05-04","o":185.62,"h":187.68,"l":182.73,"c":185.52,"v":510258},{"d":"2026-05-05","o":187.11,"h":190.53,"l":185.59,"c":186.41,"v":404612},{"d":"2026-05-06","o":188.28,"h":194.4,"l":186.09,"c":191.85,"v":1897709},{"d":"2026-05-07","o":196.15,"h":196.82,"l":183.85,"c":189.83,"v":1603396},{"d":"2026-05-08","o":191.9,"h":199.47,"l":191.64,"c":194.95,"v":856295},{"d":"2026-05-11","o":197.16,"h":206.05,"l":195.39,"c":202.56,"v":639718},{"d":"2026-05-12","o":201.78,"h":202.15,"l":196.61,"c":201.46,"v":671677},{"d":"2026-05-13","o":205.95,"h":212.44,"l":205.58,"c":211.82,"v":694522},{"d":"2026-05-14","o":213.72,"h":215.68,"l":209.66,"c":214.24,"v":664759},{"d":"2026-05-15","o":209.98,"h":213,"l":207.36,"c":208.37,"v":769038},{"d":"2026-05-18","o":210.87,"h":212.31,"l":205.87,"c":207.93,"v":789512},{"d":"2026-05-19","o":205.06,"h":210.58,"l":201.63,"c":206.27,"v":921451}]