[{"d":"1978-01-03","o":6.75,"h":7.21,"l":6.75,"c":7.21,"v":151500},{"d":"1978-01-04","o":7.21,"h":7.46,"l":6.92,"c":7,"v":226500},{"d":"1978-01-05","o":7,"h":7.29,"l":6.79,"c":7.25,"v":167100},{"d":"1978-01-06","o":7.25,"h":7.33,"l":7.17,"c":7.21,"v":141300},{"d":"1978-01-09","o":7.21,"h":7.25,"l":7.12,"c":7.25,"v":87600},{"d":"1978-01-10","o":7.25,"h":7.33,"l":7.08,"c":7.21,"v":89400},{"d":"1978-01-11","o":7.21,"h":7.46,"l":7.12,"c":7.33,"v":148500},{"d":"1978-01-12","o":7.33,"h":7.42,"l":7.21,"c":7.38,"v":183000},{"d":"1978-01-13","o":7.38,"h":7.42,"l":7.21,"c":7.38,"v":64200},{"d":"1978-01-16","o":7.38,"h":7.46,"l":7.38,"c":7.38,"v":111900},{"d":"1978-01-17","o":7.33,"h":7.33,"l":7.17,"c":7.21,"v":59400},{"d":"1978-01-18","o":7.21,"h":7.29,"l":7.12,"c":7.21,"v":45600},{"d":"1978-01-19","o":7.21,"h":7.33,"l":7.21,"c":7.25,"v":57000},{"d":"1978-01-20","o":7.25,"h":7.33,"l":7.25,"c":7.33,"v":18000},{"d":"1978-01-23","o":7.33,"h":7.54,"l":7.29,"c":7.42,"v":114000},{"d":"1978-01-24","o":7.42,"h":7.54,"l":7.25,"c":7.42,"v":92100},{"d":"1978-01-25","o":7.42,"h":7.42,"l":7.29,"c":7.33,"v":55200},{"d":"1978-01-26","o":7.33,"h":7.33,"l":7.21,"c":7.33,"v":54600},{"d":"1978-01-27","o":7.33,"h":7.33,"l":7.17,"c":7.25,"v":25500},{"d":"1978-01-30","o":7.25,"h":7.25,"l":7.04,"c":7.12,"v":43800},{"d":"1978-01-31","o":7.12,"h":7.21,"l":6.96,"c":7.12,"v":68100},{"d":"1978-02-01","o":7.12,"h":7.12,"l":7,"c":7,"v":47700},{"d":"1978-02-02","o":7,"h":7,"l":6.71,"c":6.96,"v":56100},{"d":"1978-02-03","o":6.96,"h":7.08,"l":6.92,"c":7.04,"v":30300},{"d":"1978-02-06","o":7.04,"h":7.08,"l":6.92,"c":7,"v":30000},{"d":"1978-02-07","o":6.96,"h":6.96,"l":6.92,"c":6.96,"v":26100},{"d":"1978-02-08","o":6.96,"h":6.96,"l":6.88,"c":6.88,"v":36000},{"d":"1978-02-09","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":46200},{"d":"1978-02-10","o":6.88,"h":7,"l":6.88,"c":7,"v":39000},{"d":"1978-02-13","o":7,"h":7.04,"l":6.96,"c":6.96,"v":41700},{"d":"1978-02-14","o":6.96,"h":7.04,"l":6.92,"c":6.96,"v":68100},{"d":"1978-02-15","o":6.96,"h":7.04,"l":6.92,"c":6.96,"v":61200},{"d":"1978-02-16","o":6.96,"h":7,"l":6.88,"c":6.96,"v":31500},{"d":"1978-02-17","o":6.92,"h":6.92,"l":6.75,"c":6.88,"v":57000},{"d":"1978-02-21","o":6.92,"h":7,"l":6.92,"c":6.96,"v":94800},{"d":"1978-02-22","o":6.92,"h":6.92,"l":6.75,"c":6.92,"v":96000},{"d":"1978-02-23","o":6.92,"h":6.96,"l":6.92,"c":6.96,"v":116700},{"d":"1978-02-24","o":6.96,"h":6.96,"l":6.71,"c":6.83,"v":77700},{"d":"1978-02-27","o":6.83,"h":6.96,"l":6.79,"c":6.96,"v":42300},{"d":"1978-02-28","o":6.96,"h":7.12,"l":6.88,"c":7.12,"v":103800},{"d":"1978-03-01","o":7.12,"h":7.12,"l":7,"c":7.08,"v":48000},{"d":"1978-03-02","o":7.08,"h":7.12,"l":7.04,"c":7.08,"v":49200},{"d":"1978-03-03","o":7.08,"h":7.08,"l":6.96,"c":7.08,"v":26700},{"d":"1978-03-06","o":7.08,"h":7.25,"l":7,"c":7.25,"v":63000},{"d":"1978-03-07","o":7.25,"h":7.5,"l":7.21,"c":7.42,"v":254400},{"d":"1978-03-08","o":7.42,"h":7.62,"l":7.42,"c":7.5,"v":199500},{"d":"1978-03-09","o":7.46,"h":7.46,"l":7.25,"c":7.33,"v":94200},{"d":"1978-03-10","o":7.25,"h":7.25,"l":7.08,"c":7.21,"v":52800},{"d":"1978-03-13","o":7.21,"h":7.42,"l":7.12,"c":7.42,"v":72900},{"d":"1978-03-14","o":7.38,"h":7.38,"l":7.17,"c":7.25,"v":51000},{"d":"1978-03-15","o":7.25,"h":7.29,"l":7.21,"c":7.21,"v":44700},{"d":"1978-03-16","o":7.21,"h":7.25,"l":7.04,"c":7.12,"v":73200},{"d":"1978-03-17","o":7.12,"h":7.12,"l":6.88,"c":7.04,"v":67800},{"d":"1978-03-20","o":6.92,"h":6.92,"l":6.83,"c":6.83,"v":69600},{"d":"1978-03-21","o":6.83,"h":7.12,"l":6.79,"c":7.08,"v":77400},{"d":"1978-03-22","o":7.08,"h":7.25,"l":7.08,"c":7.25,"v":99000},{"d":"1978-03-23","o":7.25,"h":7.25,"l":7.08,"c":7.25,"v":53400},{"d":"1978-03-27","o":7.25,"h":7.25,"l":7.12,"c":7.25,"v":43800},{"d":"1978-03-28","o":7.25,"h":7.29,"l":7.08,"c":7.17,"v":41100},{"d":"1978-03-29","o":7.17,"h":7.17,"l":7,"c":7.17,"v":45300},{"d":"1978-03-30","o":7.12,"h":7.12,"l":7.04,"c":7.08,"v":22200},{"d":"1978-03-31","o":7.12,"h":7.21,"l":7.12,"c":7.17,"v":33300},{"d":"1978-04-03","o":7.17,"h":7.21,"l":6.83,"c":6.96,"v":111900},{"d":"1978-04-04","o":6.96,"h":6.96,"l":6.83,"c":6.88,"v":61200},{"d":"1978-04-05","o":6.88,"h":6.96,"l":6.83,"c":6.88,"v":45600},{"d":"1978-04-06","o":6.88,"h":7.04,"l":6.83,"c":7.04,"v":60000},{"d":"1978-04-07","o":7,"h":7,"l":6.88,"c":6.96,"v":36000},{"d":"1978-04-10","o":6.96,"h":6.96,"l":6.88,"c":6.92,"v":16800},{"d":"1978-04-11","o":6.92,"h":7,"l":6.92,"c":6.96,"v":38700},{"d":"1978-04-12","o":6.96,"h":6.96,"l":6.88,"c":6.96,"v":31500},{"d":"1978-04-13","o":6.92,"h":6.92,"l":6.79,"c":6.79,"v":77400},{"d":"1978-04-14","o":6.79,"h":6.79,"l":6.62,"c":6.67,"v":105000},{"d":"1978-04-17","o":6.54,"h":6.54,"l":6.38,"c":6.5,"v":185100},{"d":"1978-04-18","o":6.5,"h":6.67,"l":6.5,"c":6.58,"v":73800},{"d":"1978-04-19","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":118800},{"d":"1978-04-20","o":6.54,"h":6.54,"l":6.33,"c":6.5,"v":357300},{"d":"1978-04-21","o":6.5,"h":6.54,"l":6.42,"c":6.46,"v":255600},{"d":"1978-04-24","o":6.46,"h":6.54,"l":6.42,"c":6.46,"v":90900},{"d":"1978-04-25","o":6.46,"h":6.5,"l":6.42,"c":6.46,"v":77700},{"d":"1978-04-26","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":74700},{"d":"1978-04-27","o":6.62,"h":6.71,"l":6.62,"c":6.67,"v":45600},{"d":"1978-04-28","o":6.67,"h":6.71,"l":6.62,"c":6.71,"v":41100},{"d":"1978-05-01","o":6.71,"h":6.75,"l":6.62,"c":6.71,"v":53400},{"d":"1978-05-02","o":6.71,"h":6.75,"l":6.67,"c":6.71,"v":23700},{"d":"1978-05-03","o":6.71,"h":6.88,"l":6.71,"c":6.83,"v":54900},{"d":"1978-05-04","o":6.83,"h":7,"l":6.79,"c":6.83,"v":73200},{"d":"1978-05-05","o":6.83,"h":6.92,"l":6.75,"c":6.79,"v":39300},{"d":"1978-05-08","o":6.71,"h":6.71,"l":6.62,"c":6.62,"v":82800},{"d":"1978-05-09","o":6.62,"h":6.67,"l":6.62,"c":6.67,"v":54000},{"d":"1978-05-10","o":6.67,"h":6.71,"l":6.58,"c":6.62,"v":77700},{"d":"1978-05-11","o":6.62,"h":6.71,"l":6.58,"c":6.58,"v":35400},{"d":"1978-05-12","o":6.58,"h":6.62,"l":6.5,"c":6.54,"v":94500},{"d":"1978-05-15","o":6.54,"h":6.62,"l":6.54,"c":6.62,"v":48900},{"d":"1978-05-16","o":6.62,"h":6.62,"l":6.54,"c":6.62,"v":33900},{"d":"1978-05-17","o":6.62,"h":6.62,"l":6.54,"c":6.54,"v":53400},{"d":"1978-05-18","o":6.54,"h":6.62,"l":6.54,"c":6.62,"v":55800},{"d":"1978-05-19","o":6.62,"h":6.71,"l":6.62,"c":6.67,"v":118200},{"d":"1978-05-22","o":6.62,"h":6.62,"l":6.54,"c":6.54,"v":171000},{"d":"1978-05-23","o":6.58,"h":6.83,"l":6.58,"c":6.79,"v":205500},{"d":"1978-05-24","o":6.79,"h":6.83,"l":6.75,"c":6.79,"v":76800},{"d":"1978-05-25","o":6.75,"h":6.75,"l":6.67,"c":6.71,"v":52500},{"d":"1978-05-26","o":6.71,"h":6.79,"l":6.71,"c":6.75,"v":33600},{"d":"1978-05-30","o":6.79,"h":6.88,"l":6.79,"c":6.79,"v":101100},{"d":"1978-05-31","o":6.79,"h":6.88,"l":6.79,"c":6.79,"v":46500},{"d":"1978-06-01","o":6.79,"h":6.88,"l":6.75,"c":6.83,"v":56400},{"d":"1978-06-02","o":6.83,"h":6.92,"l":6.67,"c":6.67,"v":61800},{"d":"1978-06-05","o":6.67,"h":6.71,"l":6.58,"c":6.62,"v":46500},{"d":"1978-06-06","o":6.62,"h":6.67,"l":6.58,"c":6.67,"v":69300},{"d":"1978-06-07","o":6.67,"h":6.79,"l":6.62,"c":6.67,"v":62400},{"d":"1978-06-08","o":6.67,"h":6.71,"l":6.62,"c":6.62,"v":36000},{"d":"1978-06-09","o":6.62,"h":6.67,"l":6.58,"c":6.67,"v":33600},{"d":"1978-06-12","o":6.67,"h":6.75,"l":6.62,"c":6.75,"v":37500},{"d":"1978-06-13","o":6.75,"h":6.79,"l":6.67,"c":6.75,"v":32700},{"d":"1978-06-14","o":6.75,"h":6.88,"l":6.71,"c":6.88,"v":142500},{"d":"1978-06-15","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":39600},{"d":"1978-06-16","o":6.88,"h":6.92,"l":6.83,"c":6.88,"v":59100},{"d":"1978-06-19","o":6.88,"h":6.92,"l":6.75,"c":6.83,"v":42000},{"d":"1978-06-20","o":6.92,"h":7.12,"l":6.92,"c":7.04,"v":203100},{"d":"1978-06-21","o":7.04,"h":7.08,"l":6.88,"c":6.96,"v":74700},{"d":"1978-06-22","o":6.96,"h":6.96,"l":6.83,"c":6.88,"v":35400},{"d":"1978-06-23","o":6.88,"h":7,"l":6.75,"c":7,"v":38100},{"d":"1978-06-26","o":6.96,"h":6.96,"l":6.88,"c":6.96,"v":52800},{"d":"1978-06-27","o":6.96,"h":6.96,"l":6.92,"c":6.92,"v":114300},{"d":"1978-06-28","o":6.92,"h":7.08,"l":6.88,"c":6.92,"v":78000},{"d":"1978-06-29","o":6.92,"h":7.04,"l":6.88,"c":7.04,"v":52800},{"d":"1978-06-30","o":7,"h":7,"l":6.92,"c":6.96,"v":16200},{"d":"1978-07-03","o":6.96,"h":7.12,"l":6.96,"c":7.08,"v":22800},{"d":"1978-07-05","o":7.08,"h":7.25,"l":7.08,"c":7.17,"v":106200},{"d":"1978-07-06","o":7.17,"h":7.17,"l":7.04,"c":7.04,"v":42600},{"d":"1978-07-07","o":7.04,"h":7.08,"l":7,"c":7.08,"v":38700},{"d":"1978-07-10","o":7.08,"h":7.21,"l":7.08,"c":7.12,"v":81900},{"d":"1978-07-11","o":7.12,"h":7.12,"l":7,"c":7.04,"v":48900},{"d":"1978-07-12","o":7.04,"h":7.08,"l":6.96,"c":7,"v":41700},{"d":"1978-07-13","o":7,"h":7.08,"l":6.92,"c":6.92,"v":42300},{"d":"1978-07-14","o":6.92,"h":6.92,"l":6.83,"c":6.88,"v":54000},{"d":"1978-07-17","o":6.88,"h":6.92,"l":6.83,"c":6.92,"v":19500},{"d":"1978-07-18","o":6.92,"h":7.04,"l":6.83,"c":7.04,"v":50700},{"d":"1978-07-19","o":7.04,"h":7.04,"l":6.96,"c":7.04,"v":37500},{"d":"1978-07-20","o":7.04,"h":7.67,"l":7.04,"c":7.67,"v":219000},{"d":"1978-07-21","o":7.67,"h":8.38,"l":7.58,"c":8.33,"v":761400},{"d":"1978-07-24","o":8.33,"h":8.62,"l":8.21,"c":8.21,"v":631800},{"d":"1978-07-25","o":8.21,"h":8.42,"l":8.17,"c":8.29,"v":215700},{"d":"1978-07-26","o":8.29,"h":8.33,"l":8.08,"c":8.33,"v":176100},{"d":"1978-07-27","o":8.33,"h":8.92,"l":8.25,"c":8.88,"v":220500},{"d":"1978-07-28","o":8.88,"h":9.08,"l":8.71,"c":8.92,"v":330000},{"d":"1978-07-31","o":8.92,"h":8.92,"l":8.67,"c":8.83,"v":176700},{"d":"1978-08-01","o":8.83,"h":9.17,"l":8.62,"c":8.67,"v":286200},{"d":"1978-08-02","o":8.67,"h":8.71,"l":8.38,"c":8.42,"v":104700},{"d":"1978-08-03","o":8.42,"h":8.58,"l":8.12,"c":8.58,"v":160800},{"d":"1978-08-04","o":8.58,"h":8.88,"l":8.5,"c":8.75,"v":131700},{"d":"1978-08-07","o":8.75,"h":9.04,"l":8.71,"c":8.96,"v":175200},{"d":"1978-08-08","o":8.96,"h":9.08,"l":8.79,"c":9,"v":133500},{"d":"1978-08-09","o":9,"h":9.04,"l":8.79,"c":8.88,"v":132600},{"d":"1978-08-10","o":8.88,"h":9.25,"l":8.75,"c":9.21,"v":179400},{"d":"1978-08-11","o":9.21,"h":9.29,"l":9,"c":9.04,"v":214200},{"d":"1978-08-14","o":9.04,"h":9.29,"l":9,"c":9.29,"v":212700},{"d":"1978-08-15","o":9.29,"h":9.29,"l":9,"c":9.04,"v":163500},{"d":"1978-08-16","o":9.04,"h":9.25,"l":8.79,"c":8.92,"v":140100},{"d":"1978-08-17","o":8.71,"h":8.71,"l":8.5,"c":8.71,"v":188400},{"d":"1978-08-18","o":8.71,"h":8.75,"l":8.46,"c":8.62,"v":171000},{"d":"1978-08-21","o":8.62,"h":8.83,"l":8.33,"c":8.83,"v":193800},{"d":"1978-08-22","o":8.83,"h":9,"l":8.67,"c":8.75,"v":66600},{"d":"1978-08-23","o":8.67,"h":8.67,"l":8.33,"c":8.67,"v":144600},{"d":"1978-08-24","o":8.67,"h":8.67,"l":8.5,"c":8.62,"v":100200},{"d":"1978-08-25","o":8.58,"h":8.58,"l":8.5,"c":8.54,"v":86700},{"d":"1978-08-28","o":8.54,"h":8.67,"l":8.5,"c":8.54,"v":70500},{"d":"1978-08-29","o":8.62,"h":9.17,"l":8.62,"c":9.12,"v":165000},{"d":"1978-08-30","o":9.08,"h":9.08,"l":8.83,"c":8.96,"v":119100},{"d":"1978-08-31","o":8.96,"h":9.17,"l":8.96,"c":9,"v":68100},{"d":"1978-09-01","o":9,"h":9.33,"l":8.92,"c":9.21,"v":142500},{"d":"1978-09-05","o":9.21,"h":9.42,"l":9,"c":9.29,"v":144900},{"d":"1978-09-06","o":9.29,"h":9.38,"l":9.25,"c":9.29,"v":58200},{"d":"1978-09-07","o":9.29,"h":9.29,"l":9,"c":9.08,"v":90000},{"d":"1978-09-08","o":9,"h":9,"l":8.79,"c":8.83,"v":96900},{"d":"1978-09-11","o":8.83,"h":8.96,"l":8.67,"c":8.92,"v":72600},{"d":"1978-09-12","o":8.96,"h":9.12,"l":8.96,"c":9.08,"v":75900},{"d":"1978-09-13","o":9.08,"h":9.54,"l":9.04,"c":9.54,"v":156300},{"d":"1978-09-14","o":9.54,"h":9.58,"l":9.29,"c":9.46,"v":115500},{"d":"1978-09-15","o":9.46,"h":9.62,"l":9.42,"c":9.42,"v":90900},{"d":"1978-09-18","o":9.42,"h":9.62,"l":9.29,"c":9.38,"v":71700},{"d":"1978-09-19","o":9.38,"h":9.46,"l":9.21,"c":9.21,"v":74100},{"d":"1978-09-20","o":9.25,"h":9.58,"l":9.25,"c":9.54,"v":86400},{"d":"1978-09-21","o":9.54,"h":9.67,"l":9.42,"c":9.5,"v":135600},{"d":"1978-09-22","o":9.5,"h":9.58,"l":9.38,"c":9.5,"v":100500},{"d":"1978-09-25","o":9.5,"h":9.79,"l":9.46,"c":9.54,"v":136200},{"d":"1978-09-26","o":9.54,"h":9.62,"l":9.33,"c":9.33,"v":92400},{"d":"1978-09-27","o":9.33,"h":9.67,"l":9.25,"c":9.58,"v":82500},{"d":"1978-09-28","o":9.58,"h":9.67,"l":9.5,"c":9.5,"v":75900},{"d":"1978-09-29","o":9.5,"h":9.58,"l":9.38,"c":9.42,"v":49500},{"d":"1978-10-02","o":9.46,"h":9.67,"l":9.46,"c":9.67,"v":77400},{"d":"1978-10-03","o":9.67,"h":10.17,"l":9.62,"c":10.17,"v":315900},{"d":"1978-10-04","o":10.17,"h":10.46,"l":10.17,"c":10.25,"v":351900},{"d":"1978-10-05","o":10.25,"h":10.33,"l":10.08,"c":10.12,"v":176400},{"d":"1978-10-06","o":10.12,"h":10.25,"l":9.96,"c":10.12,"v":121500},{"d":"1978-10-09","o":10.12,"h":10.12,"l":9.96,"c":10.08,"v":74400},{"d":"1978-10-10","o":10.08,"h":10.42,"l":9.88,"c":10.21,"v":193800},{"d":"1978-10-11","o":10.21,"h":10.33,"l":10.17,"c":10.17,"v":151500},{"d":"1978-10-12","o":10.17,"h":10.21,"l":9.75,"c":9.92,"v":206700},{"d":"1978-10-13","o":9.92,"h":9.96,"l":9.71,"c":9.83,"v":108000},{"d":"1978-10-16","o":9.83,"h":10.08,"l":9.62,"c":10.04,"v":138600},{"d":"1978-10-17","o":10.04,"h":10.17,"l":9.92,"c":9.92,"v":123900},{"d":"1978-10-18","o":9.92,"h":10,"l":9.75,"c":9.75,"v":75000},{"d":"1978-10-19","o":9.75,"h":9.79,"l":9.58,"c":9.58,"v":130500},{"d":"1978-10-20","o":9.58,"h":9.75,"l":9.29,"c":9.33,"v":144300},{"d":"1978-10-23","o":9.33,"h":9.38,"l":9.04,"c":9.12,"v":239700},{"d":"1978-10-24","o":9.12,"h":9.17,"l":9.04,"c":9.08,"v":108300},{"d":"1978-10-25","o":9.25,"h":10.17,"l":9.25,"c":10.17,"v":290100},{"d":"1978-10-26","o":10.12,"h":10.12,"l":9.5,"c":9.54,"v":319200},{"d":"1978-10-27","o":9.54,"h":9.92,"l":9.5,"c":9.79,"v":167700},{"d":"1978-10-30","o":9.79,"h":10.12,"l":9.38,"c":9.38,"v":300600},{"d":"1978-10-31","o":9.38,"h":9.58,"l":9.17,"c":9.42,"v":137700},{"d":"1978-11-01","o":8.79,"h":8.79,"l":7.75,"c":8.33,"v":636300},{"d":"1978-11-02","o":8.33,"h":8.83,"l":8.29,"c":8.71,"v":303900},{"d":"1978-11-03","o":8.67,"h":8.67,"l":8.38,"c":8.5,"v":127800},{"d":"1978-11-06","o":8.5,"h":8.58,"l":8.33,"c":8.58,"v":129000},{"d":"1978-11-07","o":8.67,"h":8.88,"l":8.67,"c":8.83,"v":110100},{"d":"1978-11-08","o":8.83,"h":8.92,"l":8.5,"c":8.54,"v":89400},{"d":"1978-11-09","o":8.54,"h":8.58,"l":8.38,"c":8.42,"v":78600},{"d":"1978-11-10","o":8.38,"h":8.38,"l":8.12,"c":8.33,"v":165300},{"d":"1978-11-13","o":8.33,"h":8.33,"l":8.21,"c":8.29,"v":66300},{"d":"1978-11-14","o":8.25,"h":8.25,"l":8.04,"c":8.17,"v":162000},{"d":"1978-11-15","o":8.04,"h":8.04,"l":7.75,"c":7.83,"v":322800},{"d":"1978-11-16","o":7.75,"h":7.75,"l":7.54,"c":7.71,"v":204900},{"d":"1978-11-17","o":7.71,"h":7.79,"l":7.67,"c":7.67,"v":100500},{"d":"1978-11-20","o":7.67,"h":7.75,"l":7.58,"c":7.75,"v":112200},{"d":"1978-11-21","o":7.75,"h":7.96,"l":7.71,"c":7.96,"v":136500},{"d":"1978-11-22","o":7.92,"h":7.92,"l":7.79,"c":7.83,"v":69300},{"d":"1978-11-24","o":7.83,"h":7.92,"l":7.83,"c":7.83,"v":58800},{"d":"1978-11-27","o":7.79,"h":7.79,"l":7.67,"c":7.71,"v":96300},{"d":"1978-11-28","o":7.71,"h":7.71,"l":7.42,"c":7.5,"v":120000},{"d":"1978-11-29","o":7.5,"h":7.62,"l":7.46,"c":7.58,"v":99600},{"d":"1978-11-30","o":7.54,"h":7.54,"l":7.33,"c":7.33,"v":84000},{"d":"1978-12-01","o":7.29,"h":7.29,"l":7.12,"c":7.25,"v":116400},{"d":"1978-12-04","o":7.29,"h":7.46,"l":7.29,"c":7.38,"v":120000},{"d":"1978-12-05","o":7.38,"h":7.38,"l":7.33,"c":7.33,"v":54900},{"d":"1978-12-06","o":7.33,"h":7.79,"l":7.29,"c":7.71,"v":112200},{"d":"1978-12-07","o":7.75,"h":8.08,"l":7.75,"c":8,"v":138600},{"d":"1978-12-08","o":8,"h":8.17,"l":7.96,"c":8.08,"v":118800},{"d":"1978-12-11","o":8.08,"h":8.08,"l":7.79,"c":7.79,"v":62700},{"d":"1978-12-12","o":7.79,"h":7.83,"l":7.71,"c":7.83,"v":54300},{"d":"1978-12-13","o":7.79,"h":7.79,"l":7.5,"c":7.54,"v":72300},{"d":"1978-12-14","o":7.54,"h":7.67,"l":7.46,"c":7.62,"v":35100},{"d":"1978-12-15","o":7.62,"h":7.75,"l":7.58,"c":7.67,"v":42000},{"d":"1978-12-18","o":8.04,"h":8.29,"l":8.04,"c":8.04,"v":133200},{"d":"1978-12-19","o":8.04,"h":8.21,"l":7.92,"c":8.04,"v":131400},{"d":"1978-12-20","o":8.04,"h":8.12,"l":7.92,"c":7.92,"v":93300},{"d":"1978-12-21","o":7.79,"h":7.79,"l":7.62,"c":7.67,"v":69000},{"d":"1978-12-22","o":7.67,"h":7.75,"l":7.54,"c":7.62,"v":57900},{"d":"1978-12-26","o":7.62,"h":7.79,"l":7.62,"c":7.79,"v":104400},{"d":"1978-12-27","o":7.79,"h":8.12,"l":7.79,"c":8,"v":206700},{"d":"1978-12-28","o":8,"h":8.04,"l":7.83,"c":7.92,"v":77100},{"d":"1978-12-29","o":7.92,"h":8.08,"l":7.88,"c":7.96,"v":159900},{"d":"1979-01-02","o":7.96,"h":8,"l":7.79,"c":7.83,"v":45600},{"d":"1979-01-03","o":7.75,"h":7.75,"l":7.62,"c":7.71,"v":37500},{"d":"1979-01-04","o":7.75,"h":7.83,"l":7.75,"c":7.79,"v":33300},{"d":"1979-01-05","o":7.83,"h":7.96,"l":7.83,"c":7.88,"v":61200},{"d":"1979-01-08","o":7.88,"h":7.96,"l":7.83,"c":7.88,"v":46200},{"d":"1979-01-09","o":7.88,"h":7.96,"l":7.83,"c":7.83,"v":38100},{"d":"1979-01-10","o":7.83,"h":7.88,"l":7.79,"c":7.88,"v":64500},{"d":"1979-01-11","o":7.88,"h":7.92,"l":7.75,"c":7.83,"v":34200},{"d":"1979-01-12","o":7.71,"h":7.71,"l":7.58,"c":7.67,"v":79800},{"d":"1979-01-15","o":7.67,"h":7.67,"l":7.54,"c":7.62,"v":55800},{"d":"1979-01-16","o":7.75,"h":8.12,"l":7.75,"c":8.04,"v":146700},{"d":"1979-01-17","o":8.04,"h":8.29,"l":8.04,"c":8.08,"v":183600},{"d":"1979-01-18","o":8.21,"h":8.46,"l":8.21,"c":8.42,"v":136200},{"d":"1979-01-19","o":8.42,"h":8.5,"l":8.21,"c":8.46,"v":90900},{"d":"1979-01-22","o":8.46,"h":8.58,"l":8.42,"c":8.46,"v":141300},{"d":"1979-01-23","o":8.46,"h":9.04,"l":8.38,"c":8.83,"v":228600},{"d":"1979-01-24","o":8.83,"h":9,"l":8.75,"c":9,"v":218400},{"d":"1979-01-25","o":8.79,"h":8.79,"l":8.33,"c":8.58,"v":149100},{"d":"1979-01-26","o":8.58,"h":8.62,"l":8.42,"c":8.46,"v":53700},{"d":"1979-01-29","o":8.5,"h":8.67,"l":8.5,"c":8.5,"v":65100},{"d":"1979-01-30","o":8.5,"h":8.54,"l":8.33,"c":8.54,"v":52800},{"d":"1979-01-31","o":8.5,"h":8.5,"l":8.38,"c":8.46,"v":31500},{"d":"1979-02-01","o":8.46,"h":8.46,"l":8.29,"c":8.42,"v":37500},{"d":"1979-02-02","o":8.42,"h":8.88,"l":8.38,"c":8.75,"v":131700},{"d":"1979-02-05","o":8.92,"h":9.12,"l":8.92,"c":9.04,"v":235200},{"d":"1979-02-06","o":9,"h":9,"l":8.79,"c":9,"v":117900},{"d":"1979-02-07","o":9,"h":9.17,"l":8.92,"c":9.04,"v":183900},{"d":"1979-02-08","o":8.96,"h":8.96,"l":8.54,"c":8.67,"v":130500},{"d":"1979-02-09","o":8.67,"h":8.75,"l":8.5,"c":8.75,"v":44100},{"d":"1979-02-12","o":8.75,"h":8.75,"l":8.5,"c":8.54,"v":78000},{"d":"1979-02-13","o":8.54,"h":8.54,"l":8.38,"c":8.42,"v":75900},{"d":"1979-02-14","o":8.42,"h":8.67,"l":8.42,"c":8.58,"v":87300},{"d":"1979-02-15","o":8.58,"h":8.58,"l":8.33,"c":8.38,"v":101100},{"d":"1979-02-16","o":8.38,"h":8.42,"l":8.33,"c":8.38,"v":162000},{"d":"1979-02-20","o":8.38,"h":8.5,"l":8.33,"c":8.46,"v":227400},{"d":"1979-02-21","o":8.46,"h":8.54,"l":8.46,"c":8.54,"v":129300},{"d":"1979-02-22","o":8.58,"h":8.75,"l":8.58,"c":8.62,"v":300600},{"d":"1979-02-23","o":8.62,"h":8.71,"l":8.62,"c":8.62,"v":68100},{"d":"1979-02-26","o":8.58,"h":8.58,"l":8.42,"c":8.5,"v":64800},{"d":"1979-02-27","o":8.5,"h":8.71,"l":8.46,"c":8.62,"v":78600},{"d":"1979-02-28","o":8.62,"h":8.71,"l":8.54,"c":8.62,"v":63300},{"d":"1979-03-01","o":8.58,"h":8.58,"l":8.5,"c":8.58,"v":35400},{"d":"1979-03-02","o":8.58,"h":8.58,"l":8.33,"c":8.33,"v":87900},{"d":"1979-03-05","o":8.29,"h":8.29,"l":8.12,"c":8.17,"v":153600},{"d":"1979-03-06","o":8.17,"h":8.33,"l":8.17,"c":8.25,"v":57600},{"d":"1979-03-07","o":8.25,"h":8.33,"l":8.21,"c":8.25,"v":47400},{"d":"1979-03-08","o":8.25,"h":8.29,"l":8.17,"c":8.21,"v":46200},{"d":"1979-03-09","o":8.21,"h":8.29,"l":8.17,"c":8.25,"v":37500},{"d":"1979-03-12","o":8.25,"h":8.42,"l":8.25,"c":8.33,"v":36900},{"d":"1979-03-13","o":8.33,"h":8.33,"l":8.25,"c":8.29,"v":42900},{"d":"1979-03-14","o":8.29,"h":8.33,"l":8.25,"c":8.33,"v":46800},{"d":"1979-03-15","o":8.33,"h":8.46,"l":8.25,"c":8.46,"v":64800},{"d":"1979-03-16","o":8.46,"h":8.46,"l":8.42,"c":8.46,"v":38400},{"d":"1979-03-19","o":8.42,"h":8.42,"l":8.29,"c":8.42,"v":42000},{"d":"1979-03-20","o":8.42,"h":8.42,"l":8.38,"c":8.38,"v":35100},{"d":"1979-03-21","o":8.38,"h":8.46,"l":8.33,"c":8.38,"v":86400},{"d":"1979-03-22","o":8.38,"h":8.46,"l":8.38,"c":8.46,"v":116100},{"d":"1979-03-23","o":8.46,"h":8.62,"l":8.42,"c":8.58,"v":103800},{"d":"1979-03-26","o":8.62,"h":8.83,"l":8.62,"c":8.71,"v":83100},{"d":"1979-03-27","o":8.67,"h":8.67,"l":8.54,"c":8.54,"v":78900},{"d":"1979-03-28","o":8.54,"h":8.62,"l":8.5,"c":8.58,"v":47100},{"d":"1979-03-29","o":8.54,"h":8.54,"l":8.42,"c":8.42,"v":58200},{"d":"1979-03-30","o":8.42,"h":8.46,"l":8.29,"c":8.33,"v":82200},{"d":"1979-04-02","o":8.33,"h":8.38,"l":8.25,"c":8.29,"v":39300},{"d":"1979-04-03","o":8.29,"h":8.29,"l":8.25,"c":8.29,"v":45000},{"d":"1979-04-04","o":8.29,"h":8.38,"l":8.21,"c":8.38,"v":48000},{"d":"1979-04-05","o":8.38,"h":8.46,"l":8.33,"c":8.33,"v":65100},{"d":"1979-04-06","o":8.33,"h":8.42,"l":8.29,"c":8.38,"v":111300},{"d":"1979-04-09","o":8.33,"h":8.33,"l":8.25,"c":8.25,"v":39600},{"d":"1979-04-10","o":8.25,"h":8.29,"l":8.25,"c":8.25,"v":30300},{"d":"1979-04-11","o":8.21,"h":8.21,"l":7.96,"c":8.04,"v":120600},{"d":"1979-04-12","o":8.04,"h":8.04,"l":7.92,"c":8,"v":54600},{"d":"1979-04-16","o":7.88,"h":7.88,"l":7.83,"c":7.83,"v":74700},{"d":"1979-04-17","o":7.83,"h":8,"l":7.83,"c":8,"v":58200},{"d":"1979-04-18","o":8.04,"h":8.33,"l":8.04,"c":8.25,"v":156000},{"d":"1979-04-19","o":8.25,"h":8.38,"l":8.25,"c":8.25,"v":77100},{"d":"1979-04-20","o":8.25,"h":8.25,"l":8.17,"c":8.25,"v":34500},{"d":"1979-04-23","o":8.21,"h":8.21,"l":8,"c":8.21,"v":132600},{"d":"1979-04-24","o":8.21,"h":8.29,"l":8.17,"c":8.17,"v":68700},{"d":"1979-04-25","o":8.17,"h":8.33,"l":8.12,"c":8.29,"v":82200},{"d":"1979-04-26","o":8.29,"h":8.5,"l":8.29,"c":8.42,"v":63600},{"d":"1979-04-27","o":8.42,"h":8.54,"l":8.42,"c":8.42,"v":44400},{"d":"1979-04-30","o":8.46,"h":8.58,"l":8.46,"c":8.58,"v":58200},{"d":"1979-05-01","o":8.58,"h":8.62,"l":8.54,"c":8.58,"v":45600},{"d":"1979-05-02","o":8.58,"h":8.58,"l":8.5,"c":8.54,"v":37200},{"d":"1979-05-03","o":8.54,"h":8.58,"l":8.5,"c":8.54,"v":105300},{"d":"1979-05-04","o":8.58,"h":8.71,"l":8.58,"c":8.62,"v":196800},{"d":"1979-05-07","o":8.62,"h":8.75,"l":8.46,"c":8.67,"v":289500},{"d":"1979-05-08","o":8.67,"h":8.67,"l":8.46,"c":8.5,"v":126300},{"d":"1979-05-09","o":8.5,"h":8.67,"l":8.46,"c":8.62,"v":56400},{"d":"1979-05-10","o":8.75,"h":9,"l":8.75,"c":8.83,"v":227400},{"d":"1979-05-11","o":8.83,"h":8.83,"l":8.58,"c":8.58,"v":76500},{"d":"1979-05-14","o":8.58,"h":8.79,"l":8.54,"c":8.79,"v":105600},{"d":"1979-05-15","o":8.79,"h":8.92,"l":8.71,"c":8.75,"v":205200},{"d":"1979-05-16","o":8.75,"h":8.92,"l":8.71,"c":8.88,"v":219000},{"d":"1979-05-17","o":8.83,"h":8.83,"l":8.62,"c":8.62,"v":134700},{"d":"1979-05-18","o":8.62,"h":8.67,"l":8.54,"c":8.58,"v":148800},{"d":"1979-05-21","o":8.71,"h":9.21,"l":8.71,"c":9.21,"v":418500},{"d":"1979-05-22","o":9.21,"h":9.25,"l":8.96,"c":9,"v":216000},{"d":"1979-05-23","o":9,"h":9.12,"l":8.88,"c":9.08,"v":177600},{"d":"1979-05-24","o":9.08,"h":9.08,"l":9,"c":9,"v":84000},{"d":"1979-05-25","o":9.17,"h":9.29,"l":9.17,"c":9.25,"v":171300},{"d":"1979-05-29","o":9.25,"h":9.5,"l":9.12,"c":9.21,"v":229500},{"d":"1979-05-30","o":9.21,"h":9.33,"l":9.04,"c":9.29,"v":90900},{"d":"1979-05-31","o":9.29,"h":9.46,"l":9.29,"c":9.38,"v":192000},{"d":"1979-06-01","o":9.38,"h":9.42,"l":9.08,"c":9.12,"v":114900},{"d":"1979-06-04","o":9.12,"h":9.33,"l":9.08,"c":9.33,"v":79200},{"d":"1979-06-05","o":9.33,"h":9.33,"l":9.17,"c":9.29,"v":145500},{"d":"1979-06-06","o":9.29,"h":9.42,"l":9.04,"c":9.25,"v":227700},{"d":"1979-06-07","o":9.21,"h":9.21,"l":8.92,"c":9.12,"v":176100},{"d":"1979-06-08","o":9.12,"h":9.17,"l":9.04,"c":9.12,"v":68100},{"d":"1979-06-11","o":9.12,"h":9.17,"l":8.96,"c":8.96,"v":76500},{"d":"1979-06-12","o":8.92,"h":8.92,"l":8.71,"c":8.75,"v":105900},{"d":"1979-06-13","o":8.75,"h":8.88,"l":8.58,"c":8.79,"v":102600},{"d":"1979-06-14","o":8.79,"h":8.96,"l":8.79,"c":8.83,"v":75900},{"d":"1979-06-15","o":8.88,"h":9.04,"l":8.88,"c":9,"v":43500},{"d":"1979-06-18","o":9,"h":9.04,"l":8.92,"c":8.96,"v":63300},{"d":"1979-06-19","o":8.96,"h":9.12,"l":8.96,"c":9.04,"v":95400},{"d":"1979-06-20","o":9.04,"h":9.12,"l":9,"c":9.08,"v":83700},{"d":"1979-06-21","o":9.08,"h":9.17,"l":9.04,"c":9.12,"v":45000},{"d":"1979-06-22","o":9.12,"h":9.12,"l":9,"c":9.04,"v":72000},{"d":"1979-06-25","o":9.04,"h":9.12,"l":9.04,"c":9.04,"v":75600},{"d":"1979-06-26","o":9.04,"h":9.12,"l":8.92,"c":8.96,"v":69900},{"d":"1979-06-27","o":8.96,"h":9.04,"l":8.79,"c":8.83,"v":64500},{"d":"1979-06-28","o":8.83,"h":8.92,"l":8.67,"c":8.71,"v":121500},{"d":"1979-06-29","o":8.71,"h":8.79,"l":8.54,"c":8.79,"v":104100},{"d":"1979-07-02","o":8.79,"h":8.88,"l":8.71,"c":8.83,"v":46800},{"d":"1979-07-03","o":8.83,"h":8.83,"l":8.71,"c":8.83,"v":51900},{"d":"1979-07-05","o":9,"h":9.25,"l":9,"c":9.25,"v":221100},{"d":"1979-07-06","o":9.25,"h":9.29,"l":9.04,"c":9.04,"v":79200},{"d":"1979-07-09","o":8.92,"h":8.92,"l":8.75,"c":8.92,"v":91800},{"d":"1979-07-10","o":8.92,"h":8.96,"l":8.83,"c":8.83,"v":85500},{"d":"1979-07-11","o":8.83,"h":8.92,"l":8.79,"c":8.83,"v":98100},{"d":"1979-07-12","o":8.83,"h":8.88,"l":8.75,"c":8.79,"v":36600},{"d":"1979-07-13","o":8.71,"h":8.71,"l":8.58,"c":8.67,"v":71400},{"d":"1979-07-16","o":8.67,"h":8.83,"l":8.62,"c":8.79,"v":91800},{"d":"1979-07-17","o":8.83,"h":8.96,"l":8.83,"c":8.96,"v":126000},{"d":"1979-07-18","o":9.12,"h":9.12,"l":8.92,"c":8.96,"v":137700},{"d":"1979-07-19","o":8.92,"h":8.92,"l":8.79,"c":8.92,"v":63600},{"d":"1979-07-20","o":8.88,"h":8.88,"l":8.75,"c":8.83,"v":41100},{"d":"1979-07-23","o":8.88,"h":9.04,"l":8.88,"c":8.96,"v":75300},{"d":"1979-07-24","o":8.96,"h":9.04,"l":8.92,"c":8.92,"v":66300},{"d":"1979-07-25","o":8.83,"h":8.83,"l":8.71,"c":8.75,"v":95700},{"d":"1979-07-26","o":8.75,"h":8.79,"l":8.71,"c":8.79,"v":70800},{"d":"1979-07-27","o":8.79,"h":8.79,"l":8.71,"c":8.71,"v":54900},{"d":"1979-07-30","o":8.62,"h":8.62,"l":8.29,"c":8.38,"v":99900},{"d":"1979-07-31","o":8.38,"h":8.46,"l":8.21,"c":8.21,"v":136800},{"d":"1979-08-01","o":8.21,"h":8.38,"l":8.21,"c":8.29,"v":84300},{"d":"1979-08-02","o":8.29,"h":8.38,"l":8.29,"c":8.29,"v":94500},{"d":"1979-08-03","o":8.29,"h":8.38,"l":8.29,"c":8.38,"v":27600},{"d":"1979-08-06","o":8.29,"h":8.29,"l":8.21,"c":8.25,"v":44700},{"d":"1979-08-07","o":8.25,"h":8.33,"l":8.25,"c":8.29,"v":51900},{"d":"1979-08-08","o":8.33,"h":8.58,"l":8.33,"c":8.58,"v":71100},{"d":"1979-08-09","o":8.58,"h":8.62,"l":8.5,"c":8.58,"v":99900},{"d":"1979-08-10","o":8.58,"h":8.67,"l":8.54,"c":8.67,"v":51300},{"d":"1979-08-13","o":8.62,"h":8.62,"l":8.46,"c":8.46,"v":105900},{"d":"1979-08-14","o":8.46,"h":8.46,"l":8.33,"c":8.42,"v":127800},{"d":"1979-08-15","o":8.42,"h":8.5,"l":8.42,"c":8.42,"v":55800},{"d":"1979-08-16","o":8.42,"h":8.5,"l":8.33,"c":8.46,"v":148500},{"d":"1979-08-17","o":8.46,"h":8.46,"l":8.38,"c":8.42,"v":66900},{"d":"1979-08-20","o":8.42,"h":8.58,"l":8.42,"c":8.54,"v":152400},{"d":"1979-08-21","o":8.54,"h":8.88,"l":8.5,"c":8.79,"v":225000},{"d":"1979-08-22","o":8.88,"h":9,"l":8.88,"c":8.92,"v":183000},{"d":"1979-08-23","o":8.92,"h":9.46,"l":8.88,"c":9.46,"v":301200},{"d":"1979-08-24","o":9.42,"h":9.42,"l":9.21,"c":9.25,"v":170700},{"d":"1979-08-27","o":9.12,"h":9.12,"l":8.96,"c":9.12,"v":166500},{"d":"1979-08-28","o":9.12,"h":9.21,"l":8.96,"c":9.04,"v":107100},{"d":"1979-08-29","o":9.04,"h":9.04,"l":8.92,"c":8.96,"v":84600},{"d":"1979-08-30","o":9,"h":9.25,"l":9,"c":9.25,"v":140700},{"d":"1979-08-31","o":9.17,"h":9.17,"l":8.96,"c":9.04,"v":185400},{"d":"1979-09-04","o":9.12,"h":9.33,"l":9.12,"c":9.25,"v":157500},{"d":"1979-09-05","o":9.25,"h":9.25,"l":9.08,"c":9.17,"v":162300},{"d":"1979-09-06","o":9.17,"h":9.33,"l":8.96,"c":9.08,"v":198600},{"d":"1979-09-07","o":9,"h":9,"l":8.88,"c":8.96,"v":176700},{"d":"1979-09-10","o":8.96,"h":9.04,"l":8.92,"c":8.96,"v":104400},{"d":"1979-09-11","o":8.96,"h":9.12,"l":8.92,"c":9.08,"v":117300},{"d":"1979-09-12","o":9.08,"h":9.08,"l":8.88,"c":8.96,"v":88500},{"d":"1979-09-13","o":8.96,"h":9.08,"l":8.83,"c":9.08,"v":145500},{"d":"1979-09-14","o":9.08,"h":9.25,"l":9,"c":9.04,"v":157500},{"d":"1979-09-17","o":9.08,"h":9.88,"l":9.08,"c":9.79,"v":315900},{"d":"1979-09-18","o":9.96,"h":10.33,"l":9.96,"c":10.21,"v":726000},{"d":"1979-09-19","o":10.08,"h":10.08,"l":9.83,"c":10,"v":238800},{"d":"1979-09-20","o":10,"h":10.12,"l":9.62,"c":9.71,"v":272400},{"d":"1979-09-21","o":9.71,"h":9.75,"l":9.58,"c":9.71,"v":153000},{"d":"1979-09-24","o":9.75,"h":9.96,"l":9.75,"c":9.83,"v":116100},{"d":"1979-09-25","o":9.83,"h":9.96,"l":9.62,"c":9.62,"v":66000},{"d":"1979-09-26","o":9.62,"h":10.25,"l":9.58,"c":10.25,"v":190500},{"d":"1979-09-27","o":10.33,"h":10.88,"l":10.33,"c":10.83,"v":639300},{"d":"1979-09-28","o":10.83,"h":10.92,"l":10.29,"c":10.46,"v":441300},{"d":"1979-10-01","o":10.58,"h":10.96,"l":10.58,"c":10.96,"v":343800},{"d":"1979-10-02","o":10.96,"h":11.17,"l":10.29,"c":10.42,"v":788400},{"d":"1979-10-03","o":10.42,"h":10.42,"l":10,"c":10.25,"v":315000},{"d":"1979-10-04","o":10.25,"h":10.25,"l":10,"c":10.04,"v":213300},{"d":"1979-10-05","o":10.17,"h":10.42,"l":10.17,"c":10.33,"v":170100},{"d":"1979-10-08","o":10.29,"h":10.29,"l":10,"c":10.25,"v":164700},{"d":"1979-10-09","o":10.25,"h":10.46,"l":10.25,"c":10.46,"v":252300},{"d":"1979-10-10","o":10.46,"h":10.75,"l":10,"c":10.04,"v":264600},{"d":"1979-10-11","o":10.04,"h":10.17,"l":9.75,"c":9.79,"v":201000},{"d":"1979-10-12","o":9.79,"h":10.17,"l":9.67,"c":10.04,"v":198600},{"d":"1979-10-15","o":10.04,"h":10.12,"l":9.88,"c":9.92,"v":73200},{"d":"1979-10-16","o":9.92,"h":10,"l":9.71,"c":9.88,"v":71400},{"d":"1979-10-17","o":9.88,"h":9.88,"l":9.71,"c":9.79,"v":99900},{"d":"1979-10-18","o":9.79,"h":10.04,"l":9.67,"c":10.04,"v":110400},{"d":"1979-10-19","o":10.04,"h":10.12,"l":9.88,"c":9.88,"v":77100},{"d":"1979-10-22","o":9.88,"h":9.88,"l":9.67,"c":9.71,"v":80100},{"d":"1979-10-23","o":9.67,"h":9.67,"l":9.33,"c":9.33,"v":157200},{"d":"1979-10-24","o":9.42,"h":9.58,"l":9.42,"c":9.46,"v":108600},{"d":"1979-10-25","o":9.46,"h":9.46,"l":9.29,"c":9.33,"v":59400},{"d":"1979-10-26","o":9.17,"h":9.17,"l":9,"c":9.17,"v":137400},{"d":"1979-10-29","o":9.17,"h":9.17,"l":9,"c":9.12,"v":65400},{"d":"1979-10-30","o":9.12,"h":9.25,"l":9.08,"c":9.17,"v":53100},{"d":"1979-10-31","o":9.21,"h":9.46,"l":9.21,"c":9.33,"v":74100},{"d":"1979-11-01","o":9.33,"h":9.42,"l":9.17,"c":9.21,"v":53100},{"d":"1979-11-02","o":9.21,"h":9.29,"l":9.12,"c":9.25,"v":25800},{"d":"1979-11-05","o":9.33,"h":9.5,"l":9.33,"c":9.5,"v":76500},{"d":"1979-11-06","o":9.54,"h":9.92,"l":9.54,"c":9.88,"v":98100},{"d":"1979-11-07","o":9.88,"h":10.08,"l":9.79,"c":9.88,"v":170100},{"d":"1979-11-08","o":9.88,"h":9.92,"l":9.62,"c":9.75,"v":118800},{"d":"1979-11-09","o":9.75,"h":10.38,"l":9.75,"c":10.17,"v":314400},{"d":"1979-11-12","o":10.17,"h":10.25,"l":10.17,"c":10.21,"v":373800},{"d":"1979-11-13","o":9.71,"h":9.71,"l":9.33,"c":9.38,"v":413700},{"d":"1979-11-14","o":9.38,"h":9.58,"l":9.38,"c":9.5,"v":256500},{"d":"1979-11-15","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":90600},{"d":"1979-11-16","o":9.38,"h":9.5,"l":9.29,"c":9.33,"v":99300},{"d":"1979-11-19","o":9.33,"h":9.38,"l":9.21,"c":9.29,"v":87900},{"d":"1979-11-20","o":9.29,"h":9.5,"l":9.25,"c":9.46,"v":156600},{"d":"1979-11-21","o":9.46,"h":9.62,"l":9.42,"c":9.54,"v":170100},{"d":"1979-11-23","o":9.54,"h":9.58,"l":9.42,"c":9.5,"v":55500},{"d":"1979-11-26","o":9.5,"h":9.5,"l":9.25,"c":9.33,"v":108900},{"d":"1979-11-27","o":9.33,"h":9.5,"l":9.29,"c":9.5,"v":139500},{"d":"1979-11-28","o":9.62,"h":10.08,"l":9.62,"c":9.83,"v":345900},{"d":"1979-11-29","o":9.92,"h":10.12,"l":9.92,"c":10.04,"v":213000},{"d":"1979-11-30","o":10.12,"h":10.46,"l":10.12,"c":10.42,"v":262800},{"d":"1979-12-03","o":10.62,"h":10.88,"l":10.62,"c":10.83,"v":298500},{"d":"1979-12-04","o":10.83,"h":10.83,"l":10.54,"c":10.58,"v":208500},{"d":"1979-12-05","o":10.58,"h":10.79,"l":10.46,"c":10.79,"v":136200},{"d":"1979-12-06","o":10.79,"h":10.83,"l":10.5,"c":10.5,"v":170700},{"d":"1979-12-07","o":10.54,"h":10.79,"l":10.54,"c":10.75,"v":118800},{"d":"1979-12-10","o":10.88,"h":11.42,"l":10.88,"c":11.33,"v":343200},{"d":"1979-12-11","o":11.5,"h":11.88,"l":11.5,"c":11.79,"v":411900},{"d":"1979-12-12","o":11.79,"h":11.79,"l":11.5,"c":11.62,"v":285000},{"d":"1979-12-13","o":11.75,"h":12.08,"l":11.75,"c":11.96,"v":262200},{"d":"1979-12-14","o":11.96,"h":11.96,"l":11.67,"c":11.83,"v":166800},{"d":"1979-12-17","o":11.92,"h":12.25,"l":11.92,"c":12.04,"v":237000},{"d":"1979-12-18","o":12.04,"h":12.62,"l":12,"c":12.42,"v":303000},{"d":"1979-12-19","o":12.42,"h":12.62,"l":11.71,"c":11.75,"v":387300},{"d":"1979-12-20","o":11.75,"h":11.79,"l":11.58,"c":11.71,"v":140400},{"d":"1979-12-21","o":11.75,"h":12.29,"l":11.75,"c":12.17,"v":180300},{"d":"1979-12-24","o":12.17,"h":12.17,"l":12.04,"c":12.17,"v":91200},{"d":"1979-12-26","o":12.25,"h":12.83,"l":12.25,"c":12.75,"v":280500},{"d":"1979-12-27","o":12.75,"h":13,"l":12.75,"c":12.88,"v":390000},{"d":"1979-12-28","o":12.88,"h":12.88,"l":12.54,"c":12.71,"v":171600},{"d":"1979-12-31","o":12.88,"h":13.75,"l":12.88,"c":13.75,"v":375600},{"d":"1980-01-02","o":14.33,"h":15.54,"l":14.33,"c":15.29,"v":940200},{"d":"1980-01-03","o":15.29,"h":15.54,"l":14.42,"c":14.58,"v":840900},{"d":"1980-01-04","o":14.58,"h":14.92,"l":14.08,"c":14.92,"v":429000},{"d":"1980-01-07","o":15,"h":15.79,"l":15,"c":15.08,"v":413100},{"d":"1980-01-08","o":14.92,"h":14.92,"l":14.12,"c":14.25,"v":219300},{"d":"1980-01-09","o":14.25,"h":14.54,"l":13.54,"c":14.54,"v":442500},{"d":"1980-01-10","o":14.54,"h":14.54,"l":14.25,"c":14.33,"v":95700},{"d":"1980-01-11","o":14.67,"h":15.92,"l":14.67,"c":15.92,"v":299700},{"d":"1980-01-14","o":15.92,"h":16.75,"l":15.92,"c":16.71,"v":479400},{"d":"1980-01-15","o":16.71,"h":17.25,"l":16.25,"c":17.25,"v":545700},{"d":"1980-01-16","o":17.25,"h":18.29,"l":16.33,"c":16.33,"v":833400},{"d":"1980-01-17","o":16.38,"h":18,"l":16.38,"c":17.92,"v":654300},{"d":"1980-01-18","o":17.92,"h":18.17,"l":17.04,"c":17.17,"v":508800},{"d":"1980-01-21","o":17.17,"h":17.83,"l":16.42,"c":16.54,"v":330000},{"d":"1980-01-22","o":15.88,"h":15.88,"l":15.33,"c":15.54,"v":551100},{"d":"1980-01-23","o":15.54,"h":16,"l":15.54,"c":15.83,"v":381900},{"d":"1980-01-24","o":15.83,"h":16.29,"l":15.75,"c":16.21,"v":224400},{"d":"1980-01-25","o":16.21,"h":16.29,"l":15.67,"c":15.88,"v":183000},{"d":"1980-01-28","o":15.88,"h":16.71,"l":15.54,"c":16.67,"v":277500},{"d":"1980-01-29","o":16.67,"h":17.54,"l":16.58,"c":17.54,"v":378000},{"d":"1980-01-30","o":17.46,"h":17.46,"l":16.67,"c":16.75,"v":232800},{"d":"1980-01-31","o":16.75,"h":17.33,"l":16.46,"c":17.25,"v":163800},{"d":"1980-02-01","o":17.25,"h":17.25,"l":16.92,"c":17,"v":163800},{"d":"1980-02-04","o":17,"h":17,"l":16.29,"c":16.5,"v":119700},{"d":"1980-02-05","o":16.67,"h":17.46,"l":16.67,"c":17,"v":159000},{"d":"1980-02-06","o":17.25,"h":17.58,"l":17.25,"c":17.33,"v":195600},{"d":"1980-02-07","o":17.25,"h":17.25,"l":16.88,"c":17.08,"v":82200},{"d":"1980-02-08","o":17.08,"h":17.5,"l":16.92,"c":17.42,"v":128700},{"d":"1980-02-11","o":17.42,"h":17.71,"l":17,"c":17.08,"v":230400},{"d":"1980-02-12","o":17.08,"h":17.08,"l":16.54,"c":16.62,"v":151800},{"d":"1980-02-13","o":16.62,"h":16.67,"l":16.21,"c":16.25,"v":253800},{"d":"1980-02-14","o":16.25,"h":16.25,"l":15.75,"c":15.75,"v":210900},{"d":"1980-02-15","o":15.75,"h":15.75,"l":14.92,"c":15.67,"v":449100},{"d":"1980-02-19","o":15.67,"h":15.67,"l":15.08,"c":15.46,"v":284400},{"d":"1980-02-20","o":15.46,"h":16.25,"l":15,"c":16.25,"v":462300},{"d":"1980-02-21","o":16.25,"h":16.38,"l":16.04,"c":16.21,"v":208200},{"d":"1980-02-22","o":16.12,"h":16.12,"l":15.58,"c":15.75,"v":135300},{"d":"1980-02-25","o":15.75,"h":16.58,"l":15.71,"c":16.46,"v":161700},{"d":"1980-02-26","o":16.46,"h":16.46,"l":16,"c":16.29,"v":151200},{"d":"1980-02-27","o":16.29,"h":16.67,"l":16.21,"c":16.5,"v":198900},{"d":"1980-02-28","o":16.54,"h":17,"l":16.54,"c":16.67,"v":206100},{"d":"1980-02-29","o":16.62,"h":16.62,"l":16.33,"c":16.42,"v":87000},{"d":"1980-03-03","o":16.42,"h":16.75,"l":16.42,"c":16.67,"v":139200},{"d":"1980-03-04","o":16.58,"h":16.58,"l":16.21,"c":16.5,"v":188100},{"d":"1980-03-05","o":16.58,"h":17.29,"l":16.58,"c":17.08,"v":341700},{"d":"1980-03-06","o":16.96,"h":16.96,"l":16.08,"c":16.46,"v":270600},{"d":"1980-03-07","o":16.04,"h":16.04,"l":15.46,"c":15.46,"v":285600},{"d":"1980-03-10","o":15.17,"h":15.17,"l":14.5,"c":14.71,"v":399300},{"d":"1980-03-11","o":14.71,"h":15.33,"l":14.5,"c":14.88,"v":297300},{"d":"1980-03-12","o":14.88,"h":15.25,"l":14.83,"c":14.92,"v":146700},{"d":"1980-03-13","o":14.58,"h":14.58,"l":13.92,"c":14.08,"v":335400},{"d":"1980-03-14","o":14.08,"h":14.25,"l":13.5,"c":14.17,"v":415500},{"d":"1980-03-17","o":13.83,"h":13.83,"l":13.21,"c":13.21,"v":418200},{"d":"1980-03-18","o":13.21,"h":14.12,"l":13.12,"c":14.12,"v":267900},{"d":"1980-03-19","o":14.33,"h":15.17,"l":14.33,"c":15.17,"v":308700},{"d":"1980-03-20","o":15.04,"h":15.04,"l":14.29,"c":14.42,"v":267600},{"d":"1980-03-21","o":14.42,"h":14.96,"l":14.04,"c":14.83,"v":200400},{"d":"1980-03-24","o":14.83,"h":15.17,"l":14.33,"c":14.46,"v":163500},{"d":"1980-03-25","o":14.04,"h":14.04,"l":13.62,"c":13.96,"v":321300},{"d":"1980-03-26","o":13.75,"h":13.75,"l":13.42,"c":13.46,"v":251400},{"d":"1980-03-27","o":12.96,"h":12.96,"l":11.88,"c":12.38,"v":476700},{"d":"1980-03-28","o":12.75,"h":13.79,"l":12.75,"c":13.62,"v":320400},{"d":"1980-03-31","o":13.62,"h":13.83,"l":13.17,"c":13.42,"v":166200},{"d":"1980-04-01","o":13.42,"h":13.58,"l":12.67,"c":12.67,"v":151200},{"d":"1980-04-02","o":12.67,"h":12.83,"l":12.38,"c":12.5,"v":203100},{"d":"1980-04-03","o":12.5,"h":12.67,"l":12.38,"c":12.67,"v":96900},{"d":"1980-04-07","o":12.67,"h":13.54,"l":12.67,"c":13.46,"v":173400},{"d":"1980-04-08","o":13.58,"h":13.92,"l":13.58,"c":13.67,"v":143100},{"d":"1980-04-09","o":13.67,"h":13.96,"l":13.42,"c":13.83,"v":143100},{"d":"1980-04-10","o":13.83,"h":13.92,"l":13.54,"c":13.79,"v":81000},{"d":"1980-04-11","o":13.79,"h":13.83,"l":13.54,"c":13.58,"v":76800},{"d":"1980-04-14","o":13.58,"h":13.62,"l":12.92,"c":12.92,"v":110400},{"d":"1980-04-15","o":12.92,"h":13.46,"l":12.58,"c":13.17,"v":135900},{"d":"1980-04-16","o":13.17,"h":13.5,"l":12.75,"c":12.83,"v":115500},{"d":"1980-04-17","o":12.83,"h":13.08,"l":12.83,"c":12.88,"v":92100},{"d":"1980-04-18","o":12.92,"h":13.08,"l":12.92,"c":13.08,"v":49200},{"d":"1980-04-21","o":12.92,"h":12.92,"l":12.42,"c":12.5,"v":91800},{"d":"1980-04-22","o":12.83,"h":13.12,"l":12.83,"c":12.96,"v":148800},{"d":"1980-04-23","o":13,"h":13.38,"l":13,"c":13.38,"v":97800},{"d":"1980-04-24","o":13.62,"h":14.38,"l":13.62,"c":14,"v":236100},{"d":"1980-04-25","o":14.17,"h":14.71,"l":14.17,"c":14.29,"v":232500},{"d":"1980-04-28","o":14.08,"h":14.08,"l":13.67,"c":13.96,"v":217800},{"d":"1980-04-29","o":13.96,"h":14.25,"l":13.83,"c":14.25,"v":97500},{"d":"1980-04-30","o":14.12,"h":14.12,"l":13.79,"c":13.88,"v":84600},{"d":"1980-05-01","o":13.88,"h":14,"l":13.42,"c":13.96,"v":114600},{"d":"1980-05-02","o":13.96,"h":14,"l":13.83,"c":13.83,"v":68100},{"d":"1980-05-05","o":13.83,"h":13.92,"l":13.42,"c":13.71,"v":191700},{"d":"1980-05-06","o":13.62,"h":13.62,"l":13.25,"c":13.25,"v":134100},{"d":"1980-05-07","o":13.25,"h":13.38,"l":13.17,"c":13.17,"v":184800},{"d":"1980-05-08","o":13.17,"h":13.21,"l":12.83,"c":12.83,"v":160200},{"d":"1980-05-09","o":12.83,"h":12.83,"l":12.58,"c":12.83,"v":238500},{"d":"1980-05-12","o":12.83,"h":12.96,"l":12.75,"c":12.75,"v":164700},{"d":"1980-05-13","o":12.75,"h":13.17,"l":12.75,"c":13.08,"v":162300},{"d":"1980-05-14","o":13.08,"h":13.46,"l":13.08,"c":13.33,"v":217800},{"d":"1980-05-15","o":13.29,"h":13.29,"l":13,"c":13,"v":91500},{"d":"1980-05-16","o":13,"h":13.08,"l":12.83,"c":12.83,"v":164700},{"d":"1980-05-19","o":12.83,"h":12.96,"l":12.71,"c":12.96,"v":210300},{"d":"1980-05-20","o":12.92,"h":12.92,"l":12.75,"c":12.88,"v":99900},{"d":"1980-05-21","o":12.88,"h":13.08,"l":12.83,"c":12.88,"v":186000},{"d":"1980-05-22","o":12.88,"h":12.96,"l":12.75,"c":12.96,"v":141000},{"d":"1980-05-23","o":13,"h":13.33,"l":13,"c":13.33,"v":151200},{"d":"1980-05-27","o":13.42,"h":14,"l":13.42,"c":13.96,"v":355800},{"d":"1980-05-28","o":13.96,"h":14,"l":13.75,"c":13.88,"v":219300},{"d":"1980-05-29","o":13.88,"h":14.25,"l":13.67,"c":14.17,"v":249900},{"d":"1980-05-30","o":14.21,"h":14.83,"l":14.21,"c":14.71,"v":335700},{"d":"1980-06-02","o":14.71,"h":15.04,"l":14.62,"c":14.67,"v":401700},{"d":"1980-06-03","o":14.58,"h":14.58,"l":14.21,"c":14.46,"v":183900},{"d":"1980-06-04","o":14.67,"h":15.25,"l":14.67,"c":15.25,"v":411900},{"d":"1980-06-05","o":15.25,"h":15.5,"l":15.04,"c":15.08,"v":402300},{"d":"1980-06-06","o":15.21,"h":15.42,"l":15.21,"c":15.21,"v":176700},{"d":"1980-06-09","o":15.54,"h":15.96,"l":15.54,"c":15.67,"v":311400},{"d":"1980-06-10","o":15.5,"h":15.5,"l":15.17,"c":15.5,"v":231900},{"d":"1980-06-11","o":15.5,"h":15.92,"l":15.25,"c":15.33,"v":154500},{"d":"1980-06-12","o":15.33,"h":16,"l":15.25,"c":16,"v":220500},{"d":"1980-06-13","o":16,"h":16.17,"l":15.88,"c":15.96,"v":163500},{"d":"1980-06-16","o":15.79,"h":15.79,"l":15.58,"c":15.67,"v":148500},{"d":"1980-06-17","o":15.67,"h":16.21,"l":15.58,"c":16.21,"v":204300},{"d":"1980-06-18","o":16.21,"h":16.46,"l":15.96,"c":16,"v":270300},{"d":"1980-06-19","o":16.08,"h":16.54,"l":16.08,"c":16.5,"v":174300},{"d":"1980-06-20","o":16.5,"h":16.58,"l":16.25,"c":16.5,"v":122100},{"d":"1980-06-23","o":16.5,"h":16.83,"l":16.21,"c":16.83,"v":162000},{"d":"1980-06-24","o":16.83,"h":17.38,"l":16.71,"c":17.33,"v":434400},{"d":"1980-06-25","o":17.33,"h":17.62,"l":16.75,"c":17,"v":352800},{"d":"1980-06-26","o":17.08,"h":17.42,"l":17.08,"c":17.25,"v":278100},{"d":"1980-06-27","o":17.42,"h":17.96,"l":17.42,"c":17.83,"v":214200},{"d":"1980-06-30","o":17.83,"h":18,"l":17.5,"c":17.67,"v":180900},{"d":"1980-07-01","o":17.67,"h":17.92,"l":17.58,"c":17.79,"v":206700},{"d":"1980-07-02","o":17.79,"h":17.88,"l":17.25,"c":17.42,"v":210300},{"d":"1980-07-03","o":17.42,"h":17.92,"l":17.38,"c":17.5,"v":180600},{"d":"1980-07-07","o":17.71,"h":18.17,"l":17.71,"c":18.08,"v":176400},{"d":"1980-07-08","o":18.08,"h":18.33,"l":17.96,"c":17.96,"v":185400},{"d":"1980-07-09","o":17.96,"h":18.04,"l":17.54,"c":17.67,"v":130200},{"d":"1980-07-10","o":17.67,"h":17.96,"l":17.42,"c":17.88,"v":148800},{"d":"1980-07-11","o":17.88,"h":18.08,"l":17.79,"c":17.96,"v":119100},{"d":"1980-07-14","o":17.75,"h":17.75,"l":17.25,"c":17.33,"v":200700},{"d":"1980-07-15","o":17.08,"h":17.08,"l":16.5,"c":16.75,"v":324900},{"d":"1980-07-16","o":16.96,"h":17.5,"l":16.96,"c":17.5,"v":162900},{"d":"1980-07-17","o":17.5,"h":17.54,"l":17.25,"c":17.25,"v":78000},{"d":"1980-07-18","o":17.25,"h":17.33,"l":16.88,"c":17.21,"v":96600},{"d":"1980-07-21","o":17.33,"h":17.54,"l":17.33,"c":17.46,"v":123600},{"d":"1980-07-22","o":17.46,"h":18.29,"l":17.38,"c":18.21,"v":228900},{"d":"1980-07-23","o":18.21,"h":18.5,"l":17.75,"c":18.08,"v":355800},{"d":"1980-07-24","o":18.17,"h":18.5,"l":18.17,"c":18.33,"v":197700},{"d":"1980-07-25","o":18.38,"h":18.83,"l":18.38,"c":18.67,"v":196500},{"d":"1980-07-28","o":18.58,"h":18.58,"l":18.25,"c":18.5,"v":171600},{"d":"1980-07-29","o":18.5,"h":18.58,"l":18,"c":18.04,"v":196800},{"d":"1980-07-30","o":17.96,"h":17.96,"l":17.54,"c":17.67,"v":292800},{"d":"1980-07-31","o":17.67,"h":17.88,"l":17.25,"c":17.79,"v":174600},{"d":"1980-08-01","o":17.79,"h":18.08,"l":17.79,"c":17.92,"v":101100},{"d":"1980-08-04","o":17.92,"h":18.25,"l":17.92,"c":18,"v":94500},{"d":"1980-08-05","o":18,"h":18.17,"l":17.79,"c":17.92,"v":204000},{"d":"1980-08-06","o":17.92,"h":18,"l":17.71,"c":17.96,"v":105600},{"d":"1980-08-07","o":17.83,"h":17.83,"l":17.5,"c":17.62,"v":224700},{"d":"1980-08-08","o":17.62,"h":17.96,"l":17.5,"c":17.5,"v":178200},{"d":"1980-08-11","o":17.29,"h":17.29,"l":16.75,"c":16.83,"v":277800},{"d":"1980-08-12","o":16.83,"h":17.25,"l":16.83,"c":17.25,"v":260700},{"d":"1980-08-13","o":17.25,"h":17.46,"l":17.12,"c":17.33,"v":252900},{"d":"1980-08-14","o":17.33,"h":17.42,"l":17.21,"c":17.29,"v":262800},{"d":"1980-08-15","o":16.88,"h":16.88,"l":16.62,"c":16.75,"v":387600},{"d":"1980-08-18","o":16.75,"h":17,"l":16.42,"c":17,"v":430200},{"d":"1980-08-19","o":17.04,"h":17.25,"l":17.04,"c":17.17,"v":260400},{"d":"1980-08-20","o":17.42,"h":18.62,"l":17.42,"c":18.58,"v":338100},{"d":"1980-08-21","o":18.5,"h":18.5,"l":18.08,"c":18.21,"v":196200},{"d":"1980-08-22","o":18.21,"h":18.5,"l":18.08,"c":18.46,"v":189000},{"d":"1980-08-25","o":18.46,"h":18.5,"l":18.12,"c":18.29,"v":152700},{"d":"1980-08-26","o":18.33,"h":19.04,"l":18.33,"c":18.67,"v":267300},{"d":"1980-08-27","o":18.79,"h":19.25,"l":18.79,"c":18.92,"v":209100},{"d":"1980-08-28","o":18.96,"h":19.25,"l":18.96,"c":19.08,"v":117900},{"d":"1980-08-29","o":19.08,"h":19.08,"l":18.88,"c":19,"v":113700},{"d":"1980-09-02","o":19.17,"h":20.33,"l":19.17,"c":20.21,"v":235200},{"d":"1980-09-03","o":20.21,"h":20.62,"l":20.08,"c":20.54,"v":333900},{"d":"1980-09-04","o":20.75,"h":22.08,"l":20.75,"c":21.83,"v":510000},{"d":"1980-09-05","o":21.83,"h":22.33,"l":21.71,"c":21.92,"v":407400},{"d":"1980-09-08","o":23.25,"h":25.67,"l":23.25,"c":25.67,"v":673500},{"d":"1980-09-09","o":25.29,"h":25.29,"l":23.88,"c":24.54,"v":577800},{"d":"1980-09-10","o":25.42,"h":26.58,"l":25.42,"c":25.71,"v":597900},{"d":"1980-09-11","o":25.71,"h":26.67,"l":24.92,"c":26.67,"v":336900},{"d":"1980-09-12","o":26.58,"h":26.58,"l":25.21,"c":25.58,"v":360000},{"d":"1980-09-15","o":25.17,"h":25.17,"l":24.08,"c":24.42,"v":361800},{"d":"1980-09-16","o":24.5,"h":26.08,"l":24.5,"c":25.71,"v":338100},{"d":"1980-09-17","o":25.71,"h":26,"l":24.67,"c":24.79,"v":207900},{"d":"1980-09-18","o":24.88,"h":25.62,"l":24.88,"c":25.25,"v":174000},{"d":"1980-09-19","o":25.42,"h":26.62,"l":25.42,"c":26.33,"v":349500},{"d":"1980-09-22","o":28.17,"h":30,"l":28.17,"c":28.46,"v":555900},{"d":"1980-09-23","o":28.46,"h":29.58,"l":28.29,"c":28.67,"v":349800},{"d":"1980-09-24","o":28.67,"h":29.21,"l":27.92,"c":29.17,"v":288000},{"d":"1980-09-25","o":28.96,"h":28.96,"l":28.12,"c":28.83,"v":246000},{"d":"1980-09-26","o":28.75,"h":28.75,"l":27,"c":27.42,"v":306600},{"d":"1980-09-29","o":27.38,"h":27.38,"l":26.33,"c":27.33,"v":435300},{"d":"1980-09-30","o":27.33,"h":28.54,"l":27.17,"c":28.42,"v":282300},{"d":"1980-10-01","o":28.42,"h":29.25,"l":28.42,"c":28.83,"v":203400},{"d":"1980-10-02","o":28.62,"h":28.62,"l":27.92,"c":28.46,"v":200700},{"d":"1980-10-03","o":28.42,"h":28.42,"l":27.83,"c":28.33,"v":189900},{"d":"1980-10-06","o":28.75,"h":29.29,"l":28.75,"c":29.08,"v":161100},{"d":"1980-10-07","o":29.08,"h":29.12,"l":28.58,"c":28.71,"v":141600},{"d":"1980-10-08","o":28.71,"h":29.42,"l":28.62,"c":29.17,"v":154200},{"d":"1980-10-09","o":29.67,"h":30.25,"l":29.67,"c":29.83,"v":193500},{"d":"1980-10-10","o":29.83,"h":30.5,"l":29.54,"c":30.33,"v":193200},{"d":"1980-10-13","o":30.29,"h":30.29,"l":29.75,"c":30.25,"v":109500},{"d":"1980-10-14","o":30.25,"h":30.33,"l":29.71,"c":29.92,"v":141000},{"d":"1980-10-15","o":30,"h":30.29,"l":30,"c":30.08,"v":156300},{"d":"1980-10-16","o":30.08,"h":30.33,"l":28.67,"c":28.67,"v":207300},{"d":"1980-10-17","o":28.67,"h":29.33,"l":27.92,"c":28.25,"v":267300},{"d":"1980-10-20","o":28.25,"h":28.5,"l":27.17,"c":28.5,"v":282000},{"d":"1980-10-21","o":28.5,"h":28.54,"l":28,"c":28.5,"v":141300},{"d":"1980-10-22","o":28.5,"h":29,"l":27.83,"c":27.92,"v":151800},{"d":"1980-10-23","o":27.25,"h":27.25,"l":26.42,"c":26.62,"v":349800},{"d":"1980-10-24","o":26.71,"h":27.58,"l":26.71,"c":27.54,"v":171600},{"d":"1980-10-27","o":27.54,"h":27.92,"l":27.38,"c":27.79,"v":115200},{"d":"1980-10-28","o":27.79,"h":27.92,"l":27.33,"c":27.75,"v":95100},{"d":"1980-10-29","o":27.92,"h":28.33,"l":27.92,"c":28,"v":96300},{"d":"1980-10-30","o":28,"h":28.58,"l":27.96,"c":28.21,"v":100500},{"d":"1980-10-31","o":27.67,"h":27.67,"l":27.33,"c":27.5,"v":172800},{"d":"1980-11-03","o":27.67,"h":28.42,"l":27.67,"c":28.12,"v":155400},{"d":"1980-11-05","o":28.12,"h":28.75,"l":27.33,"c":27.42,"v":152100},{"d":"1980-11-06","o":27.17,"h":27.17,"l":25.62,"c":25.92,"v":267000},{"d":"1980-11-07","o":25.92,"h":26.21,"l":24.79,"c":26.12,"v":772200},{"d":"1980-11-10","o":26.33,"h":26.75,"l":26.33,"c":26.42,"v":228900},{"d":"1980-11-11","o":26.42,"h":26.92,"l":25.5,"c":26.62,"v":350100},{"d":"1980-11-12","o":26.62,"h":26.88,"l":26.38,"c":26.88,"v":228000},{"d":"1980-11-13","o":26.88,"h":26.96,"l":26.12,"c":26.25,"v":332100},{"d":"1980-11-14","o":26.08,"h":26.08,"l":25,"c":25.83,"v":449400},{"d":"1980-11-17","o":25.67,"h":25.67,"l":25.29,"c":25.5,"v":196200},{"d":"1980-11-18","o":25.54,"h":25.75,"l":25.54,"c":25.67,"v":193800},{"d":"1980-11-19","o":26.08,"h":26.71,"l":26.08,"c":26.33,"v":372600},{"d":"1980-11-20","o":26.33,"h":27.08,"l":26.33,"c":26.92,"v":703500},{"d":"1980-11-21","o":26.92,"h":26.92,"l":25.92,"c":26.17,"v":272700},{"d":"1980-11-24","o":26.17,"h":26.17,"l":25.33,"c":25.83,"v":295200},{"d":"1980-11-25","o":25.83,"h":26.29,"l":25.5,"c":26.04,"v":263700},{"d":"1980-11-26","o":26.04,"h":26.38,"l":25.92,"c":26.29,"v":179400},{"d":"1980-11-28","o":26.29,"h":26.5,"l":26.25,"c":26.46,"v":105900},{"d":"1980-12-01","o":26.5,"h":27.17,"l":26.5,"c":26.54,"v":286500},{"d":"1980-12-02","o":26.54,"h":26.58,"l":25.96,"c":26.33,"v":129000},{"d":"1980-12-03","o":26.33,"h":27,"l":26.17,"c":26.92,"v":210300},{"d":"1980-12-04","o":26.92,"h":27.12,"l":26.58,"c":26.71,"v":123300},{"d":"1980-12-05","o":26.29,"h":26.29,"l":25.83,"c":26.17,"v":165300},{"d":"1980-12-08","o":26.08,"h":26.08,"l":25.17,"c":25.33,"v":181200},{"d":"1980-12-09","o":25.08,"h":25.08,"l":23.83,"c":24.08,"v":453300},{"d":"1980-12-10","o":23.83,"h":23.83,"l":22.33,"c":22.5,"v":412500},{"d":"1980-12-11","o":22,"h":22,"l":20.92,"c":21.38,"v":558600},{"d":"1980-12-12","o":22,"h":22.67,"l":21.5,"c":22.67,"v":319500},{"d":"1980-12-15","o":22.67,"h":23.12,"l":21.75,"c":22,"v":281400},{"d":"1980-12-16","o":21.83,"h":21.83,"l":21,"c":21.83,"v":259500},{"d":"1980-12-17","o":21.83,"h":22.75,"l":21.83,"c":22.67,"v":256200},{"d":"1980-12-18","o":22.67,"h":22.67,"l":22.04,"c":22.21,"v":226200},{"d":"1980-12-19","o":22.33,"h":23,"l":22.33,"c":22.83,"v":160500},{"d":"1980-12-22","o":22.83,"h":23.38,"l":22.75,"c":23.38,"v":146100},{"d":"1980-12-23","o":23.38,"h":23.58,"l":23.29,"c":23.58,"v":196800},{"d":"1980-12-24","o":23.46,"h":23.46,"l":23.08,"c":23.25,"v":60300},{"d":"1980-12-26","o":23.17,"h":23.17,"l":22.58,"c":22.79,"v":41700},{"d":"1980-12-29","o":22.75,"h":22.75,"l":21.21,"c":21.71,"v":179400},{"d":"1980-12-30","o":21.71,"h":22,"l":21.08,"c":21.5,"v":198300},{"d":"1980-12-31","o":21.5,"h":21.67,"l":21.04,"c":21.42,"v":179100},{"d":"1981-01-02","o":21.42,"h":21.5,"l":21.12,"c":21.5,"v":105300},{"d":"1981-01-05","o":21.75,"h":22.25,"l":21.75,"c":22.04,"v":160800},{"d":"1981-01-06","o":22.08,"h":22.42,"l":22.08,"c":22.29,"v":138300},{"d":"1981-01-07","o":21.62,"h":21.62,"l":20.83,"c":21.17,"v":211200},{"d":"1981-01-08","o":21.17,"h":21.21,"l":19.92,"c":20.29,"v":176700},{"d":"1981-01-09","o":20.29,"h":20.75,"l":20.08,"c":20.67,"v":239400},{"d":"1981-01-12","o":20.33,"h":20.33,"l":19.79,"c":19.88,"v":237000},{"d":"1981-01-13","o":19.88,"h":19.96,"l":19.5,"c":19.83,"v":229800},{"d":"1981-01-14","o":19.83,"h":20.17,"l":19.62,"c":19.75,"v":203100},{"d":"1981-01-15","o":19.75,"h":20.25,"l":19.42,"c":19.42,"v":243900},{"d":"1981-01-16","o":19.54,"h":19.83,"l":19.54,"c":19.83,"v":134400},{"d":"1981-01-19","o":19.83,"h":19.96,"l":19.62,"c":19.79,"v":136200},{"d":"1981-01-20","o":19.79,"h":19.83,"l":19.17,"c":19.33,"v":121200},{"d":"1981-01-21","o":19.42,"h":19.83,"l":19.42,"c":19.5,"v":197700},{"d":"1981-01-22","o":19.5,"h":19.54,"l":19,"c":19.08,"v":150900},{"d":"1981-01-23","o":19.04,"h":19.04,"l":18.71,"c":19,"v":174000},{"d":"1981-01-26","o":18.33,"h":18.33,"l":17.62,"c":17.75,"v":414300},{"d":"1981-01-27","o":17.75,"h":18.21,"l":17.71,"c":18.12,"v":387300},{"d":"1981-01-28","o":18.12,"h":18.46,"l":17.42,"c":17.46,"v":242700},{"d":"1981-01-29","o":17.46,"h":18.42,"l":17.08,"c":18.25,"v":412200},{"d":"1981-01-30","o":18.08,"h":18.08,"l":17.67,"c":17.83,"v":175500},{"d":"1981-02-02","o":17.54,"h":17.58,"l":17.04,"c":17.08,"v":295200},{"d":"1981-02-03","o":17.08,"h":17.75,"l":17.08,"c":17.67,"v":239400},{"d":"1981-02-04","o":17.67,"h":18.08,"l":17.38,"c":17.67,"v":220500},{"d":"1981-02-05","o":17.67,"h":17.96,"l":17.58,"c":17.79,"v":105300},{"d":"1981-02-06","o":17.83,"h":18.17,"l":17.83,"c":18,"v":117000},{"d":"1981-02-09","o":18.29,"h":18.62,"l":18.29,"c":18.5,"v":211200},{"d":"1981-02-10","o":18.46,"h":18.46,"l":18,"c":18.04,"v":166800},{"d":"1981-02-11","o":17.5,"h":17.5,"l":17.17,"c":17.21,"v":218400},{"d":"1981-02-12","o":17.21,"h":17.42,"l":16.79,"c":17,"v":442500},{"d":"1981-02-13","o":17,"h":17.17,"l":16.92,"c":17,"v":297900},{"d":"1981-02-17","o":17.17,"h":17.58,"l":17.17,"c":17.17,"v":201300},{"d":"1981-02-18","o":17.17,"h":17.29,"l":16.71,"c":16.71,"v":176400},{"d":"1981-02-19","o":16.75,"h":17.12,"l":16.75,"c":17.08,"v":180600},{"d":"1981-02-20","o":17.08,"h":17.21,"l":16.88,"c":16.92,"v":211500},{"d":"1981-02-23","o":16.88,"h":16.88,"l":16.54,"c":16.54,"v":267300},{"d":"1981-02-24","o":16.54,"h":16.67,"l":16.08,"c":16.17,"v":229200},{"d":"1981-02-25","o":16.17,"h":16.33,"l":15.42,"c":15.88,"v":270000},{"d":"1981-02-26","o":15.88,"h":15.96,"l":15.08,"c":15.46,"v":291600},{"d":"1981-02-27","o":15.42,"h":15.42,"l":14.96,"c":15.25,"v":228000},{"d":"1981-03-02","o":14.67,"h":14.67,"l":14.08,"c":14.33,"v":395700},{"d":"1981-03-03","o":14.54,"h":14.83,"l":14.54,"c":14.79,"v":236400},{"d":"1981-03-04","o":14.67,"h":14.67,"l":14.21,"c":14.67,"v":210600},{"d":"1981-03-05","o":14.67,"h":15.33,"l":14.33,"c":15,"v":380400},{"d":"1981-03-06","o":15,"h":15.5,"l":15,"c":15,"v":210000},{"d":"1981-03-09","o":15.25,"h":15.58,"l":15.25,"c":15.29,"v":190200},{"d":"1981-03-10","o":15.46,"h":15.79,"l":15.46,"c":15.54,"v":197400},{"d":"1981-03-11","o":15.54,"h":15.71,"l":15.25,"c":15.46,"v":111900},{"d":"1981-03-12","o":15.54,"h":16.25,"l":15.54,"c":16.08,"v":201300},{"d":"1981-03-13","o":16.12,"h":16.58,"l":16.12,"c":16.12,"v":235800},{"d":"1981-03-16","o":16.33,"h":16.83,"l":16.33,"c":16.83,"v":153900},{"d":"1981-03-17","o":16.83,"h":16.92,"l":16.5,"c":16.83,"v":168300},{"d":"1981-03-18","o":16.88,"h":17.38,"l":16.88,"c":17.25,"v":262200},{"d":"1981-03-19","o":17.25,"h":17.42,"l":17.12,"c":17.33,"v":166200},{"d":"1981-03-20","o":17.33,"h":18.83,"l":17.25,"c":18.71,"v":304800},{"d":"1981-03-23","o":18.29,"h":18.29,"l":17.46,"c":17.58,"v":294600},{"d":"1981-03-24","o":17.71,"h":18,"l":17.71,"c":18,"v":168900},{"d":"1981-03-25","o":17.96,"h":17.96,"l":17.71,"c":17.92,"v":94500},{"d":"1981-03-26","o":17.92,"h":18.83,"l":17.83,"c":18.83,"v":230100},{"d":"1981-03-27","o":18.62,"h":18.62,"l":17.92,"c":18.25,"v":206700},{"d":"1981-03-30","o":17.67,"h":17.67,"l":17.04,"c":17.33,"v":210300},{"d":"1981-03-31","o":17.29,"h":17.29,"l":16.58,"c":17.17,"v":221700},{"d":"1981-04-01","o":17.21,"h":17.42,"l":17.21,"c":17.42,"v":114600},{"d":"1981-04-02","o":17.42,"h":17.83,"l":17.33,"c":17.71,"v":147300},{"d":"1981-04-03","o":17.88,"h":18.5,"l":17.88,"c":18.33,"v":206100},{"d":"1981-04-06","o":18.33,"h":18.96,"l":18.29,"c":18.42,"v":214500},{"d":"1981-04-07","o":17.75,"h":17.75,"l":17.42,"c":17.71,"v":143400},{"d":"1981-04-08","o":17.71,"h":17.83,"l":17.42,"c":17.67,"v":81000},{"d":"1981-04-09","o":17.33,"h":17.33,"l":16.83,"c":16.96,"v":135900},{"d":"1981-04-10","o":16.96,"h":17.08,"l":16.83,"c":16.92,"v":107400},{"d":"1981-04-13","o":16.75,"h":16.75,"l":16.17,"c":16.67,"v":154200},{"d":"1981-04-14","o":17.04,"h":17.29,"l":17.04,"c":17.12,"v":138900},{"d":"1981-04-15","o":17.12,"h":17.33,"l":16.83,"c":17.33,"v":161400},{"d":"1981-04-16","o":17.5,"h":17.75,"l":17.5,"c":17.58,"v":95700},{"d":"1981-04-20","o":17.58,"h":18.17,"l":17.33,"c":18.17,"v":110400},{"d":"1981-04-21","o":18.17,"h":18.21,"l":17.92,"c":18.04,"v":120000},{"d":"1981-04-22","o":18.04,"h":18.42,"l":17.71,"c":18.08,"v":183600},{"d":"1981-04-23","o":18.08,"h":18.08,"l":17.67,"c":17.71,"v":77700},{"d":"1981-04-24","o":17.71,"h":17.92,"l":17.46,"c":17.58,"v":55200},{"d":"1981-04-27","o":17.58,"h":17.62,"l":17.38,"c":17.5,"v":60300},{"d":"1981-04-28","o":17.5,"h":17.83,"l":17.33,"c":17.79,"v":80400},{"d":"1981-04-29","o":17.71,"h":17.71,"l":17.46,"c":17.67,"v":56700},{"d":"1981-04-30","o":17.75,"h":18.62,"l":17.75,"c":18.42,"v":140100},{"d":"1981-05-01","o":18.42,"h":18.5,"l":18.21,"c":18.29,"v":123000},{"d":"1981-05-04","o":17.79,"h":17.79,"l":17.38,"c":17.58,"v":247200},{"d":"1981-05-05","o":17.58,"h":17.96,"l":17.21,"c":17.96,"v":167700},{"d":"1981-05-06","o":17.96,"h":18,"l":17.75,"c":17.79,"v":171000},{"d":"1981-05-07","o":17.79,"h":18.5,"l":17.67,"c":18.5,"v":307200},{"d":"1981-05-08","o":18.5,"h":18.75,"l":18.17,"c":18.5,"v":270000},{"d":"1981-05-11","o":18.5,"h":18.83,"l":18.25,"c":18.38,"v":264300},{"d":"1981-05-12","o":18.38,"h":18.46,"l":18.12,"c":18.33,"v":126300},{"d":"1981-05-13","o":18.25,"h":18.25,"l":17.88,"c":17.96,"v":90000},{"d":"1981-05-14","o":17.96,"h":18.17,"l":17.71,"c":18.04,"v":140100},{"d":"1981-05-15","o":18.04,"h":18.17,"l":17.75,"c":17.75,"v":97500},{"d":"1981-05-18","o":17.75,"h":17.92,"l":17.54,"c":17.54,"v":141900},{"d":"1981-05-19","o":17.54,"h":17.75,"l":17.54,"c":17.58,"v":164100},{"d":"1981-05-20","o":17.62,"h":18,"l":17.62,"c":17.92,"v":137100},{"d":"1981-05-21","o":17.75,"h":17.75,"l":17.21,"c":17.29,"v":145800},{"d":"1981-05-22","o":17.29,"h":17.38,"l":17.21,"c":17.29,"v":159000},{"d":"1981-05-26","o":17.21,"h":17.21,"l":16.75,"c":16.83,"v":148200},{"d":"1981-05-27","o":16.92,"h":17.42,"l":16.92,"c":17.21,"v":165600},{"d":"1981-05-28","o":17.42,"h":17.62,"l":17.42,"c":17.5,"v":200700},{"d":"1981-05-29","o":17.5,"h":17.75,"l":17.38,"c":17.58,"v":92700},{"d":"1981-06-01","o":17.58,"h":18.25,"l":17.42,"c":17.46,"v":121500},{"d":"1981-06-02","o":17.46,"h":17.83,"l":17.25,"c":17.38,"v":81000},{"d":"1981-06-03","o":17.38,"h":17.38,"l":16.83,"c":16.92,"v":129300},{"d":"1981-06-04","o":16.83,"h":16.83,"l":16.54,"c":16.75,"v":141600},{"d":"1981-06-05","o":16.67,"h":16.67,"l":15.62,"c":15.71,"v":336600},{"d":"1981-06-08","o":16,"h":16.42,"l":16,"c":16.12,"v":194700},{"d":"1981-06-09","o":16.12,"h":16.25,"l":15.75,"c":16.17,"v":126900},{"d":"1981-06-10","o":16.17,"h":16.46,"l":16.08,"c":16.42,"v":85500},{"d":"1981-06-11","o":16.42,"h":16.42,"l":16.21,"c":16.33,"v":81900},{"d":"1981-06-12","o":16.33,"h":16.67,"l":16.33,"c":16.42,"v":87600},{"d":"1981-06-15","o":16.42,"h":16.58,"l":16,"c":16.21,"v":110700},{"d":"1981-06-16","o":16.17,"h":16.17,"l":15.88,"c":15.92,"v":66900},{"d":"1981-06-17","o":15.92,"h":16.12,"l":15.83,"c":16.12,"v":90900},{"d":"1981-06-18","o":16.08,"h":16.08,"l":15.83,"c":15.92,"v":60600},{"d":"1981-06-19","o":15.92,"h":16,"l":15.75,"c":15.96,"v":53100},{"d":"1981-06-22","o":15.96,"h":16.12,"l":15.92,"c":16.08,"v":81300},{"d":"1981-06-23","o":16.08,"h":16.17,"l":15.92,"c":16.08,"v":66600},{"d":"1981-06-24","o":16.08,"h":16.08,"l":15.38,"c":15.38,"v":111300},{"d":"1981-06-25","o":15.33,"h":15.33,"l":14.62,"c":14.92,"v":315600},{"d":"1981-06-26","o":14.92,"h":14.96,"l":14.75,"c":14.83,"v":140100},{"d":"1981-06-29","o":14.62,"h":14.62,"l":14.08,"c":14.17,"v":222900},{"d":"1981-06-30","o":14.17,"h":14.54,"l":14.17,"c":14.38,"v":212400},{"d":"1981-07-01","o":14.21,"h":14.58,"l":14.21,"c":14.5,"v":141900},{"d":"1981-07-02","o":14.5,"h":14.92,"l":14.29,"c":14.88,"v":153300},{"d":"1981-07-06","o":14.67,"h":14.67,"l":14.33,"c":14.62,"v":138900},{"d":"1981-07-07","o":14.67,"h":15,"l":14.67,"c":14.88,"v":156900},{"d":"1981-07-08","o":14.88,"h":15,"l":14.58,"c":14.92,"v":134400},{"d":"1981-07-09","o":15.17,"h":15.75,"l":15.17,"c":15.67,"v":242400},{"d":"1981-07-10","o":15.88,"h":16.04,"l":15.88,"c":15.96,"v":155700},{"d":"1981-07-13","o":15.92,"h":15.92,"l":15.08,"c":15.25,"v":172200},{"d":"1981-07-14","o":15.25,"h":15.83,"l":15.08,"c":15.75,"v":138600},{"d":"1981-07-15","o":15.75,"h":16,"l":15.67,"c":15.92,"v":123300},{"d":"1981-07-16","o":15.92,"h":16.25,"l":15.92,"c":16.04,"v":127500},{"d":"1981-07-17","o":16.04,"h":16.33,"l":15.83,"c":16.25,"v":201300},{"d":"1981-07-20","o":16.17,"h":16.17,"l":15.75,"c":16,"v":152700},{"d":"1981-07-21","o":16,"h":16.08,"l":15.75,"c":16.08,"v":132000},{"d":"1981-07-22","o":16.08,"h":16.25,"l":15.92,"c":16.04,"v":80400},{"d":"1981-07-23","o":16.04,"h":16.08,"l":15.92,"c":15.96,"v":45600},{"d":"1981-07-24","o":15.96,"h":16,"l":15.75,"c":15.96,"v":81900},{"d":"1981-07-27","o":15.96,"h":15.96,"l":15.62,"c":15.71,"v":73500},{"d":"1981-07-28","o":15.71,"h":15.79,"l":15.46,"c":15.58,"v":89700},{"d":"1981-07-29","o":15.58,"h":15.83,"l":15.54,"c":15.75,"v":60600},{"d":"1981-07-30","o":15.75,"h":15.88,"l":15.58,"c":15.83,"v":67800},{"d":"1981-07-31","o":15.83,"h":16.04,"l":15.75,"c":15.88,"v":87300},{"d":"1981-08-03","o":15.62,"h":15.62,"l":15.38,"c":15.46,"v":119400},{"d":"1981-08-04","o":15.46,"h":15.58,"l":15.33,"c":15.5,"v":101700},{"d":"1981-08-05","o":15.58,"h":16.08,"l":15.58,"c":16.08,"v":170700},{"d":"1981-08-06","o":16.08,"h":17.08,"l":16,"c":17,"v":381900},{"d":"1981-08-07","o":16.88,"h":16.88,"l":16.54,"c":16.62,"v":132000},{"d":"1981-08-10","o":16.62,"h":17.17,"l":16.54,"c":17,"v":156300},{"d":"1981-08-11","o":17.12,"h":17.5,"l":17.12,"c":17.42,"v":204600},{"d":"1981-08-12","o":17.42,"h":17.62,"l":17.04,"c":17.21,"v":486000},{"d":"1981-08-13","o":17.04,"h":17.04,"l":16.67,"c":16.88,"v":297600},{"d":"1981-08-14","o":16.88,"h":17.17,"l":16.71,"c":16.75,"v":208800},{"d":"1981-08-17","o":16.75,"h":16.79,"l":16.5,"c":16.62,"v":94800},{"d":"1981-08-18","o":16.96,"h":17.5,"l":16.96,"c":17.29,"v":309900},{"d":"1981-08-19","o":17.29,"h":17.46,"l":17.17,"c":17.21,"v":199500},{"d":"1981-08-20","o":17.21,"h":17.21,"l":16.83,"c":16.83,"v":87600},{"d":"1981-08-21","o":16.83,"h":17.12,"l":16.83,"c":16.92,"v":147000},{"d":"1981-08-24","o":16.67,"h":16.67,"l":16.25,"c":16.29,"v":192300},{"d":"1981-08-25","o":16.29,"h":16.29,"l":16,"c":16.29,"v":182100},{"d":"1981-08-26","o":16.29,"h":16.5,"l":16.25,"c":16.42,"v":139500},{"d":"1981-08-27","o":16.42,"h":16.62,"l":16.17,"c":16.58,"v":160800},{"d":"1981-08-28","o":16.67,"h":16.88,"l":16.67,"c":16.83,"v":83400},{"d":"1981-08-31","o":16.83,"h":17,"l":16.5,"c":16.54,"v":79200},{"d":"1981-09-01","o":16.54,"h":16.67,"l":16.42,"c":16.62,"v":71400},{"d":"1981-09-02","o":16.67,"h":17.21,"l":16.67,"c":17.08,"v":164700},{"d":"1981-09-03","o":17.08,"h":17.42,"l":16.96,"c":17.38,"v":197400},{"d":"1981-09-04","o":17.33,"h":17.33,"l":16.88,"c":16.88,"v":138000},{"d":"1981-09-08","o":16.88,"h":17.12,"l":15.92,"c":16.33,"v":265500},{"d":"1981-09-09","o":16.33,"h":16.67,"l":16.08,"c":16.62,"v":206100},{"d":"1981-09-10","o":16.83,"h":17.25,"l":16.83,"c":17.12,"v":184200},{"d":"1981-09-11","o":17.12,"h":17.46,"l":17.08,"c":17.46,"v":163500},{"d":"1981-09-14","o":17.46,"h":18.08,"l":17.21,"c":17.88,"v":230700},{"d":"1981-09-15","o":17.88,"h":18.04,"l":17.5,"c":17.5,"v":122700},{"d":"1981-09-16","o":17.5,"h":17.75,"l":17.08,"c":17.67,"v":191100},{"d":"1981-09-17","o":17.67,"h":18.17,"l":16.83,"c":17,"v":239700},{"d":"1981-09-18","o":17.08,"h":17.33,"l":17.08,"c":17.25,"v":132000},{"d":"1981-09-21","o":17.58,"h":18,"l":17.58,"c":17.96,"v":200100},{"d":"1981-09-22","o":17.96,"h":17.96,"l":17.58,"c":17.67,"v":118800},{"d":"1981-09-23","o":17.62,"h":17.62,"l":17.33,"c":17.38,"v":81900},{"d":"1981-09-24","o":17.29,"h":17.29,"l":16.92,"c":17,"v":114600},{"d":"1981-09-25","o":17,"h":17.17,"l":16.04,"c":16.5,"v":240300},{"d":"1981-09-28","o":16.5,"h":16.75,"l":16,"c":16.54,"v":158100},{"d":"1981-09-29","o":16.54,"h":16.83,"l":16.54,"c":16.67,"v":75600},{"d":"1981-09-30","o":16.67,"h":16.83,"l":16.54,"c":16.75,"v":58200},{"d":"1981-10-01","o":16.75,"h":16.96,"l":16.67,"c":16.75,"v":66900},{"d":"1981-10-02","o":16.79,"h":16.96,"l":16.79,"c":16.88,"v":65400},{"d":"1981-10-05","o":16.88,"h":17.12,"l":16.79,"c":16.79,"v":196200},{"d":"1981-10-06","o":16.92,"h":17.79,"l":16.92,"c":17.5,"v":394500},{"d":"1981-10-07","o":17.42,"h":17.42,"l":17.12,"c":17.21,"v":93300},{"d":"1981-10-08","o":17.21,"h":17.46,"l":17.08,"c":17.42,"v":55200},{"d":"1981-10-09","o":17.42,"h":17.67,"l":17.42,"c":17.42,"v":63300},{"d":"1981-10-12","o":17.42,"h":17.46,"l":16.92,"c":17.08,"v":48300},{"d":"1981-10-13","o":17.08,"h":17.58,"l":17.08,"c":17.38,"v":73500},{"d":"1981-10-14","o":17.38,"h":17.58,"l":17.25,"c":17.54,"v":59400},{"d":"1981-10-15","o":17.54,"h":17.58,"l":17.38,"c":17.54,"v":44100},{"d":"1981-10-16","o":17.54,"h":17.54,"l":17.33,"c":17.42,"v":57000},{"d":"1981-10-19","o":17.33,"h":17.33,"l":17.08,"c":17.12,"v":129900},{"d":"1981-10-20","o":17.12,"h":17.25,"l":16.79,"c":16.79,"v":112200},{"d":"1981-10-21","o":16.79,"h":16.92,"l":16.71,"c":16.75,"v":141900},{"d":"1981-10-22","o":16.75,"h":16.96,"l":16.46,"c":16.92,"v":208800},{"d":"1981-10-23","o":16.79,"h":16.79,"l":16.58,"c":16.67,"v":109500},{"d":"1981-10-26","o":16.67,"h":16.67,"l":16.46,"c":16.5,"v":139500},{"d":"1981-10-27","o":16.67,"h":17,"l":16.67,"c":16.96,"v":73500},{"d":"1981-10-28","o":16.96,"h":17,"l":16.71,"c":16.75,"v":60300},{"d":"1981-10-29","o":16.75,"h":16.75,"l":16.58,"c":16.67,"v":68700},{"d":"1981-10-30","o":16.67,"h":16.88,"l":16.67,"c":16.79,"v":54300},{"d":"1981-11-02","o":16.88,"h":17.12,"l":16.88,"c":17,"v":72300},{"d":"1981-11-03","o":16.96,"h":16.96,"l":16.75,"c":16.92,"v":94500},{"d":"1981-11-04","o":16.92,"h":16.96,"l":16.79,"c":16.88,"v":50100},{"d":"1981-11-05","o":16.88,"h":16.92,"l":16.88,"c":16.92,"v":50700},{"d":"1981-11-06","o":16.96,"h":17.29,"l":16.96,"c":17.12,"v":59400},{"d":"1981-11-09","o":17.12,"h":17.17,"l":16.46,"c":16.62,"v":265800},{"d":"1981-11-10","o":16.62,"h":16.62,"l":16.33,"c":16.46,"v":187500},{"d":"1981-11-11","o":16.46,"h":16.5,"l":15.83,"c":16.17,"v":829500},{"d":"1981-11-12","o":15.62,"h":15.62,"l":15.42,"c":15.54,"v":288300},{"d":"1981-11-13","o":15.54,"h":15.71,"l":15.5,"c":15.5,"v":87900},{"d":"1981-11-16","o":15.38,"h":15.38,"l":14.79,"c":14.88,"v":375300},{"d":"1981-11-17","o":14.88,"h":15.08,"l":14.58,"c":15.04,"v":228900},{"d":"1981-11-18","o":15.04,"h":15.08,"l":14.58,"c":14.58,"v":166200},{"d":"1981-11-19","o":14.58,"h":14.83,"l":14.54,"c":14.75,"v":147300},{"d":"1981-11-20","o":14.75,"h":14.92,"l":14.5,"c":14.67,"v":159300},{"d":"1981-11-23","o":14.5,"h":14.5,"l":13.92,"c":13.96,"v":289500},{"d":"1981-11-24","o":14.08,"h":14.83,"l":14.08,"c":14.62,"v":347400},{"d":"1981-11-25","o":14.71,"h":14.92,"l":14.71,"c":14.88,"v":170100},{"d":"1981-11-27","o":14.88,"h":15.08,"l":14.83,"c":15.08,"v":142500},{"d":"1981-11-30","o":15.08,"h":15.08,"l":14.54,"c":15.08,"v":183900},{"d":"1981-12-01","o":14.75,"h":14.75,"l":14.42,"c":14.71,"v":115800},{"d":"1981-12-02","o":14.71,"h":15.25,"l":14.67,"c":15,"v":264300},{"d":"1981-12-03","o":15,"h":15,"l":14.79,"c":14.92,"v":225000},{"d":"1981-12-04","o":15,"h":15.25,"l":15,"c":15.04,"v":232800},{"d":"1981-12-07","o":14.92,"h":14.92,"l":14.75,"c":14.92,"v":89100},{"d":"1981-12-08","o":14.92,"h":15.12,"l":14.79,"c":14.79,"v":93000},{"d":"1981-12-09","o":14.79,"h":14.88,"l":14.71,"c":14.83,"v":65400},{"d":"1981-12-10","o":14.83,"h":14.92,"l":14.71,"c":14.75,"v":77100},{"d":"1981-12-11","o":14.75,"h":14.83,"l":14.71,"c":14.75,"v":48600},{"d":"1981-12-14","o":15.04,"h":15.33,"l":15.04,"c":15.12,"v":161100},{"d":"1981-12-15","o":15.12,"h":15.5,"l":15,"c":15.5,"v":146100},{"d":"1981-12-16","o":15.5,"h":15.62,"l":15.17,"c":15.62,"v":103200},{"d":"1981-12-17","o":15.54,"h":15.54,"l":15.25,"c":15.46,"v":273300},{"d":"1981-12-18","o":15.42,"h":15.42,"l":15.25,"c":15.33,"v":426000},{"d":"1981-12-21","o":15.25,"h":15.25,"l":14.67,"c":14.96,"v":123000},{"d":"1981-12-22","o":14.96,"h":14.96,"l":14.75,"c":14.75,"v":73800},{"d":"1981-12-23","o":14.75,"h":14.75,"l":14.62,"c":14.71,"v":46800},{"d":"1981-12-24","o":14.71,"h":14.83,"l":14.71,"c":14.75,"v":32400},{"d":"1981-12-28","o":14.67,"h":14.67,"l":14.42,"c":14.42,"v":93300},{"d":"1981-12-29","o":14.42,"h":14.58,"l":14.25,"c":14.33,"v":292800},{"d":"1981-12-30","o":14.42,"h":14.62,"l":14.42,"c":14.46,"v":468900},{"d":"1981-12-31","o":14.46,"h":14.58,"l":14.33,"c":14.5,"v":111900},{"d":"1982-01-04","o":14.54,"h":14.79,"l":14.29,"c":14.79,"v":78600},{"d":"1982-01-05","o":14.83,"h":14.96,"l":14.67,"c":14.79,"v":75000},{"d":"1982-01-06","o":14.83,"h":14.92,"l":14.75,"c":14.79,"v":69600},{"d":"1982-01-07","o":14.54,"h":14.67,"l":14.42,"c":14.42,"v":75600},{"d":"1982-01-08","o":14.5,"h":14.67,"l":14.33,"c":14.33,"v":72300},{"d":"1982-01-11","o":13.96,"h":14.33,"l":13.58,"c":13.58,"v":155700},{"d":"1982-01-12","o":13.5,"h":13.67,"l":13.33,"c":13.46,"v":195000},{"d":"1982-01-13","o":13.04,"h":13.25,"l":12.79,"c":12.83,"v":242400},{"d":"1982-01-14","o":12.92,"h":13.04,"l":12.75,"c":13.04,"v":251100},{"d":"1982-01-15","o":13,"h":13.25,"l":12.71,"c":12.79,"v":136800},{"d":"1982-01-18","o":13,"h":13.21,"l":12.75,"c":13.17,"v":151200},{"d":"1982-01-19","o":13,"h":13.12,"l":12.83,"c":12.92,"v":126300},{"d":"1982-01-20","o":12.88,"h":12.96,"l":12.79,"c":12.88,"v":74700},{"d":"1982-01-21","o":13.04,"h":13.17,"l":12.92,"c":13.04,"v":63000},{"d":"1982-01-22","o":13.08,"h":13.12,"l":13,"c":13.12,"v":64800},{"d":"1982-01-25","o":12.96,"h":13.08,"l":12.79,"c":13.04,"v":80100},{"d":"1982-01-26","o":13.04,"h":13.17,"l":12.88,"c":13.08,"v":79800},{"d":"1982-01-27","o":13.42,"h":13.58,"l":13.25,"c":13.58,"v":107400},{"d":"1982-01-28","o":13.58,"h":13.75,"l":13.42,"c":13.62,"v":113100},{"d":"1982-01-29","o":13.75,"h":13.92,"l":13.54,"c":13.62,"v":86700},{"d":"1982-02-01","o":13.46,"h":13.54,"l":13.33,"c":13.38,"v":67500},{"d":"1982-02-02","o":13.38,"h":13.5,"l":13.25,"c":13.29,"v":69300},{"d":"1982-02-03","o":13.29,"h":13.42,"l":13.12,"c":13.25,"v":94800},{"d":"1982-02-04","o":13.5,"h":13.62,"l":13.33,"c":13.62,"v":107400},{"d":"1982-02-05","o":13.42,"h":13.54,"l":13.29,"c":13.42,"v":60000},{"d":"1982-02-08","o":13.25,"h":13.38,"l":13.08,"c":13.25,"v":69000},{"d":"1982-02-09","o":13.29,"h":13.38,"l":13.17,"c":13.25,"v":159600},{"d":"1982-02-10","o":13.17,"h":13.21,"l":13.08,"c":13.17,"v":75900},{"d":"1982-02-11","o":12.88,"h":13.12,"l":12.58,"c":12.71,"v":101400},{"d":"1982-02-12","o":12.67,"h":12.75,"l":12.54,"c":12.58,"v":85800},{"d":"1982-02-16","o":12.29,"h":12.42,"l":12.17,"c":12.17,"v":170400},{"d":"1982-02-17","o":12.17,"h":12.29,"l":12,"c":12.08,"v":97800},{"d":"1982-02-18","o":11.92,"h":12,"l":11.83,"c":11.88,"v":134700},{"d":"1982-02-19","o":11.83,"h":11.96,"l":11.67,"c":11.75,"v":184800},{"d":"1982-02-22","o":11.38,"h":11.71,"l":11.04,"c":11.25,"v":191400},{"d":"1982-02-23","o":11.17,"h":11.42,"l":10.92,"c":11.21,"v":224400},{"d":"1982-02-24","o":11.42,"h":11.58,"l":11.21,"c":11.58,"v":192000},{"d":"1982-02-25","o":11.5,"h":11.62,"l":11.38,"c":11.38,"v":103200},{"d":"1982-02-26","o":11.25,"h":11.33,"l":11.12,"c":11.21,"v":78600},{"d":"1982-03-01","o":11,"h":11.17,"l":10.83,"c":10.96,"v":167400},{"d":"1982-03-02","o":10.96,"h":11.08,"l":10.79,"c":10.79,"v":115500},{"d":"1982-03-03","o":10.46,"h":10.71,"l":10.21,"c":10.25,"v":165600},{"d":"1982-03-04","o":9.96,"h":10.17,"l":9.75,"c":9.96,"v":244800},{"d":"1982-03-05","o":9.88,"h":10.04,"l":9.67,"c":9.79,"v":325800},{"d":"1982-03-08","o":9.5,"h":9.83,"l":9.12,"c":9.21,"v":362100},{"d":"1982-03-09","o":9.5,"h":10.08,"l":8.92,"c":10.08,"v":311700},{"d":"1982-03-10","o":10.25,"h":10.5,"l":9.96,"c":10.12,"v":259200},{"d":"1982-03-11","o":9.92,"h":10.12,"l":9.67,"c":9.67,"v":148500},{"d":"1982-03-12","o":9.46,"h":9.58,"l":9.33,"c":9.42,"v":166800},{"d":"1982-03-15","o":9.5,"h":9.92,"l":9.04,"c":9.83,"v":242400},{"d":"1982-03-16","o":9.88,"h":10.08,"l":9.67,"c":9.67,"v":281700},{"d":"1982-03-17","o":9.92,"h":10.12,"l":9.71,"c":10.08,"v":159300},{"d":"1982-03-18","o":10.5,"h":10.83,"l":10.17,"c":10.71,"v":302700},{"d":"1982-03-19","o":10.5,"h":10.71,"l":10.25,"c":10.5,"v":221400},{"d":"1982-03-22","o":10.88,"h":11.04,"l":10.67,"c":11,"v":234900},{"d":"1982-03-23","o":11.04,"h":11.33,"l":10.75,"c":10.92,"v":216300},{"d":"1982-03-24","o":10.92,"h":11.08,"l":10.75,"c":10.75,"v":93000},{"d":"1982-03-25","o":10.67,"h":10.75,"l":10.58,"c":10.67,"v":98400},{"d":"1982-03-26","o":10.62,"h":10.71,"l":10.54,"c":10.71,"v":103200},{"d":"1982-03-29","o":10.96,"h":11.25,"l":10.67,"c":11.25,"v":125700},{"d":"1982-03-30","o":11.21,"h":11.33,"l":11.04,"c":11.12,"v":155700},{"d":"1982-03-31","o":11.29,"h":11.42,"l":11.12,"c":11.42,"v":117300},{"d":"1982-04-01","o":11.42,"h":11.58,"l":11.25,"c":11.5,"v":154500},{"d":"1982-04-02","o":11.62,"h":11.71,"l":11.5,"c":11.71,"v":140400},{"d":"1982-04-05","o":11.96,"h":12.17,"l":11.75,"c":12.17,"v":298200},{"d":"1982-04-06","o":12.12,"h":12.25,"l":11.96,"c":11.96,"v":302700},{"d":"1982-04-07","o":11.71,"h":11.96,"l":11.46,"c":11.5,"v":204900},{"d":"1982-04-08","o":11.58,"h":11.79,"l":11.33,"c":11.5,"v":172200},{"d":"1982-04-12","o":11.38,"h":11.5,"l":11.25,"c":11.25,"v":143100},{"d":"1982-04-13","o":11.42,"h":11.5,"l":11.33,"c":11.33,"v":96000},{"d":"1982-04-14","o":11.79,"h":11.92,"l":11.67,"c":11.71,"v":149400},{"d":"1982-04-15","o":11.58,"h":11.67,"l":11.46,"c":11.67,"v":70500},{"d":"1982-04-16","o":11.58,"h":11.67,"l":11.46,"c":11.58,"v":64200},{"d":"1982-04-19","o":11.17,"h":11.42,"l":10.92,"c":11.17,"v":102300},{"d":"1982-04-20","o":11.21,"h":11.25,"l":11.12,"c":11.25,"v":53100},{"d":"1982-04-21","o":11.38,"h":11.46,"l":11.25,"c":11.25,"v":84300},{"d":"1982-04-22","o":11.25,"h":11.33,"l":11.12,"c":11.33,"v":57600},{"d":"1982-04-23","o":11.58,"h":11.71,"l":11.42,"c":11.71,"v":97800},{"d":"1982-04-26","o":11.67,"h":11.83,"l":11.5,"c":11.54,"v":49200},{"d":"1982-04-27","o":11.58,"h":11.67,"l":11.46,"c":11.58,"v":105000},{"d":"1982-04-28","o":11.62,"h":11.71,"l":11.54,"c":11.62,"v":64500},{"d":"1982-04-29","o":11.67,"h":11.83,"l":11.46,"c":11.79,"v":64500},{"d":"1982-04-30","o":11.58,"h":11.96,"l":11.17,"c":11.25,"v":292500},{"d":"1982-05-03","o":11.25,"h":11.38,"l":11.08,"c":11.25,"v":76200},{"d":"1982-05-04","o":11.17,"h":11.25,"l":11.08,"c":11.12,"v":83100},{"d":"1982-05-05","o":10.92,"h":11.08,"l":10.75,"c":10.79,"v":93600},{"d":"1982-05-06","o":10.62,"h":10.67,"l":10.54,"c":10.58,"v":151200},{"d":"1982-05-07","o":10.75,"h":10.83,"l":10.67,"c":10.79,"v":190200},{"d":"1982-05-10","o":10.42,"h":10.54,"l":10.29,"c":10.33,"v":161100},{"d":"1982-05-11","o":10.5,"h":10.58,"l":10.38,"c":10.5,"v":85500},{"d":"1982-05-12","o":10.54,"h":10.58,"l":10.46,"c":10.54,"v":102300},{"d":"1982-05-13","o":10.67,"h":10.79,"l":10.54,"c":10.79,"v":84000},{"d":"1982-05-14","o":11,"h":11.17,"l":10.79,"c":11,"v":85800},{"d":"1982-05-17","o":11.12,"h":11.25,"l":10.96,"c":11.12,"v":71100},{"d":"1982-05-18","o":11.08,"h":11.17,"l":10.96,"c":10.96,"v":55200},{"d":"1982-05-19","o":11,"h":11.12,"l":10.88,"c":11.04,"v":59100},{"d":"1982-05-20","o":11.04,"h":11.08,"l":10.96,"c":11,"v":88500},{"d":"1982-05-21","o":10.96,"h":11,"l":10.88,"c":10.92,"v":78900},{"d":"1982-05-24","o":11.04,"h":11.08,"l":10.96,"c":11,"v":88500},{"d":"1982-05-25","o":10.75,"h":10.79,"l":10.67,"c":10.71,"v":74700},{"d":"1982-05-26","o":10.62,"h":10.75,"l":10.46,"c":10.5,"v":101100},{"d":"1982-05-27","o":10.42,"h":10.5,"l":10.33,"c":10.5,"v":67800},{"d":"1982-05-28","o":10.33,"h":10.54,"l":10.12,"c":10.29,"v":59100},{"d":"1982-06-01","o":10,"h":10.21,"l":9.79,"c":9.83,"v":96900},{"d":"1982-06-02","o":9.83,"h":9.92,"l":9.75,"c":9.83,"v":111300},{"d":"1982-06-03","o":9.92,"h":10.04,"l":9.75,"c":9.75,"v":93300},{"d":"1982-06-04","o":9.75,"h":9.79,"l":9.67,"c":9.71,"v":62400},{"d":"1982-06-07","o":10.21,"h":10.46,"l":9.92,"c":10.42,"v":165900},{"d":"1982-06-08","o":10.25,"h":10.42,"l":10.04,"c":10.21,"v":88500},{"d":"1982-06-09","o":10.08,"h":10.21,"l":9.96,"c":10.04,"v":76800},{"d":"1982-06-10","o":10.04,"h":10.08,"l":9.96,"c":10,"v":44100},{"d":"1982-06-11","o":9.92,"h":10,"l":9.83,"c":9.92,"v":61500},{"d":"1982-06-14","o":9.58,"h":9.75,"l":9.42,"c":9.42,"v":98700},{"d":"1982-06-15","o":9.42,"h":9.5,"l":9.33,"c":9.5,"v":234900},{"d":"1982-06-16","o":9.33,"h":9.58,"l":9.08,"c":9.25,"v":157500},{"d":"1982-06-17","o":8.88,"h":9,"l":8.71,"c":8.71,"v":261900},{"d":"1982-06-18","o":8.79,"h":8.88,"l":8.67,"c":8.67,"v":194100},{"d":"1982-06-21","o":8.33,"h":8.46,"l":8.17,"c":8.42,"v":295500},{"d":"1982-06-22","o":8.62,"h":8.83,"l":8.38,"c":8.42,"v":183300},{"d":"1982-06-23","o":8.71,"h":8.92,"l":8.46,"c":8.83,"v":143400},{"d":"1982-06-24","o":8.88,"h":9,"l":8.75,"c":8.79,"v":176400},{"d":"1982-06-25","o":8.83,"h":8.92,"l":8.71,"c":8.83,"v":73800},{"d":"1982-06-28","o":8.83,"h":9.04,"l":8.62,"c":8.88,"v":77400},{"d":"1982-06-29","o":9.04,"h":9.25,"l":8.79,"c":9.21,"v":149400},{"d":"1982-06-30","o":9.29,"h":9.54,"l":9.04,"c":9.04,"v":121500},{"d":"1982-07-01","o":8.92,"h":9,"l":8.79,"c":8.92,"v":53400},{"d":"1982-07-02","o":9,"h":9.04,"l":8.92,"c":9,"v":34500},{"d":"1982-07-06","o":8.79,"h":8.83,"l":8.71,"c":8.83,"v":83100},{"d":"1982-07-07","o":8.79,"h":8.92,"l":8.67,"c":8.83,"v":56700},{"d":"1982-07-08","o":9.21,"h":9.58,"l":8.83,"c":9.5,"v":103500},{"d":"1982-07-09","o":9.83,"h":10.04,"l":9.58,"c":10,"v":226800},{"d":"1982-07-12","o":10.04,"h":10.17,"l":9.92,"c":10,"v":169500},{"d":"1982-07-13","o":10.38,"h":10.58,"l":10.17,"c":10.25,"v":215400},{"d":"1982-07-14","o":10.17,"h":10.29,"l":10.04,"c":10.17,"v":104400},{"d":"1982-07-15","o":10.21,"h":10.33,"l":10.08,"c":10.08,"v":68100},{"d":"1982-07-16","o":10.29,"h":10.46,"l":10.08,"c":10.42,"v":126900},{"d":"1982-07-19","o":10.38,"h":10.5,"l":10.25,"c":10.29,"v":73800},{"d":"1982-07-20","o":10.54,"h":10.75,"l":10.29,"c":10.71,"v":184200},{"d":"1982-07-21","o":10.75,"h":10.96,"l":10.54,"c":10.58,"v":219900},{"d":"1982-07-22","o":10.67,"h":10.83,"l":10.5,"c":10.75,"v":127200},{"d":"1982-07-23","o":10.83,"h":10.96,"l":10.71,"c":10.83,"v":127200},{"d":"1982-07-26","o":10.58,"h":10.67,"l":10.5,"c":10.5,"v":112500},{"d":"1982-07-27","o":10.38,"h":10.46,"l":10.25,"c":10.29,"v":82500},{"d":"1982-07-28","o":10.04,"h":10.25,"l":9.83,"c":9.92,"v":148800},{"d":"1982-07-29","o":9.92,"h":10.04,"l":9.79,"c":10,"v":132600},{"d":"1982-07-30","o":10.08,"h":10.25,"l":9.92,"c":10.17,"v":77100},{"d":"1982-08-02","o":10.58,"h":10.79,"l":10.38,"c":10.75,"v":225300},{"d":"1982-08-03","o":10.5,"h":10.67,"l":10.33,"c":10.5,"v":138300},{"d":"1982-08-04","o":10.54,"h":10.67,"l":10.42,"c":10.62,"v":137100},{"d":"1982-08-05","o":10.5,"h":10.58,"l":10.42,"c":10.54,"v":203700},{"d":"1982-08-06","o":10.46,"h":10.5,"l":10.42,"c":10.5,"v":217500},{"d":"1982-08-09","o":10,"h":10.04,"l":9.92,"c":10,"v":181500},{"d":"1982-08-10","o":9.96,"h":10.12,"l":9.75,"c":9.75,"v":122400},{"d":"1982-08-11","o":9.79,"h":9.88,"l":9.67,"c":9.83,"v":99900},{"d":"1982-08-12","o":9.96,"h":10.08,"l":9.83,"c":10,"v":138000},{"d":"1982-08-13","o":10.08,"h":10.17,"l":9.96,"c":10.12,"v":45600},{"d":"1982-08-16","o":10.21,"h":10.29,"l":10.08,"c":10.08,"v":93600},{"d":"1982-08-17","o":10.38,"h":10.71,"l":10,"c":10.62,"v":165000},{"d":"1982-08-18","o":10.92,"h":11.12,"l":10.71,"c":10.75,"v":529800},{"d":"1982-08-19","o":11.08,"h":11.5,"l":10.62,"c":11.5,"v":464400},{"d":"1982-08-20","o":11.83,"h":11.92,"l":11.71,"c":11.92,"v":690900},{"d":"1982-08-23","o":12.29,"h":12.96,"l":11.58,"c":12.75,"v":894600},{"d":"1982-08-24","o":12.83,"h":13.12,"l":12.5,"c":12.67,"v":684600},{"d":"1982-08-25","o":12.62,"h":12.88,"l":12.38,"c":12.79,"v":439200},{"d":"1982-08-26","o":13.38,"h":13.75,"l":13,"c":13.5,"v":732000},{"d":"1982-08-27","o":13.17,"h":13.5,"l":12.79,"c":12.92,"v":478200},{"d":"1982-08-30","o":12.96,"h":13.46,"l":12.46,"c":13.33,"v":436200},{"d":"1982-08-31","o":13.12,"h":13.29,"l":12.92,"c":12.96,"v":286500},{"d":"1982-09-01","o":12.79,"h":12.96,"l":12.58,"c":12.79,"v":188400},{"d":"1982-09-02","o":13.58,"h":14.17,"l":13,"c":14.08,"v":456300},{"d":"1982-09-03","o":14.75,"h":15.12,"l":14.33,"c":14.88,"v":858000},{"d":"1982-09-07","o":15.46,"h":15.79,"l":15.08,"c":15.17,"v":722700},{"d":"1982-09-08","o":15.12,"h":15.62,"l":14.58,"c":15.46,"v":583500},{"d":"1982-09-09","o":14.96,"h":15.33,"l":14.58,"c":14.75,"v":361500},{"d":"1982-09-10","o":14.79,"h":15.21,"l":14.38,"c":14.75,"v":243300},{"d":"1982-09-13","o":14.96,"h":15.29,"l":14.58,"c":15.25,"v":294900},{"d":"1982-09-14","o":15.33,"h":15.58,"l":15.04,"c":15.12,"v":287100},{"d":"1982-09-15","o":15.25,"h":15.46,"l":15,"c":15.42,"v":199200},{"d":"1982-09-16","o":15.42,"h":15.62,"l":15.17,"c":15.17,"v":155400},{"d":"1982-09-17","o":15.08,"h":15.33,"l":14.79,"c":15,"v":186000},{"d":"1982-09-20","o":14.79,"h":15.04,"l":14.5,"c":15.04,"v":224400},{"d":"1982-09-21","o":15.46,"h":15.96,"l":14.96,"c":15.88,"v":262200},{"d":"1982-09-22","o":15.92,"h":16.29,"l":15.5,"c":15.58,"v":401700},{"d":"1982-09-23","o":15.71,"h":16,"l":15.42,"c":16,"v":215700},{"d":"1982-09-24","o":15.62,"h":15.83,"l":15.42,"c":15.58,"v":222300},{"d":"1982-09-27","o":15.04,"h":15.33,"l":14.75,"c":15.08,"v":294300},{"d":"1982-09-28","o":15.25,"h":15.42,"l":15.04,"c":15.17,"v":422700},{"d":"1982-09-29","o":14.88,"h":15.25,"l":14.46,"c":14.67,"v":231300},{"d":"1982-09-30","o":14.46,"h":14.67,"l":14.25,"c":14.62,"v":359400},{"d":"1982-10-01","o":14.96,"h":15.21,"l":14.71,"c":15.21,"v":227700},{"d":"1982-10-04","o":14.71,"h":14.79,"l":14.58,"c":14.75,"v":214500},{"d":"1982-10-05","o":14.96,"h":15.08,"l":14.83,"c":15.08,"v":117300},{"d":"1982-10-06","o":15.46,"h":15.62,"l":15.29,"c":15.62,"v":232200},{"d":"1982-10-07","o":16.29,"h":16.54,"l":16.04,"c":16.5,"v":620400},{"d":"1982-10-08","o":16.33,"h":16.58,"l":16.08,"c":16.42,"v":351600},{"d":"1982-10-11","o":17.12,"h":17.46,"l":16.75,"c":17.29,"v":834600},{"d":"1982-10-12","o":17.29,"h":17.5,"l":17.08,"c":17.17,"v":475500},{"d":"1982-10-13","o":17.46,"h":17.96,"l":16.96,"c":17.83,"v":373500},{"d":"1982-10-14","o":17.88,"h":18.21,"l":17.54,"c":17.62,"v":498300},{"d":"1982-10-15","o":17.5,"h":17.67,"l":17.29,"c":17.54,"v":300900},{"d":"1982-10-18","o":17.79,"h":18.12,"l":17.46,"c":18.12,"v":197700},{"d":"1982-10-19","o":18.04,"h":18.33,"l":17.75,"c":17.88,"v":279300},{"d":"1982-10-20","o":18.08,"h":18.5,"l":17.67,"c":18.5,"v":263400},{"d":"1982-10-21","o":18.25,"h":18.67,"l":17.79,"c":18.29,"v":293400},{"d":"1982-10-22","o":18.42,"h":18.67,"l":18.17,"c":18.29,"v":204900},{"d":"1982-10-25","o":17.5,"h":17.79,"l":17.17,"c":17.29,"v":330600},{"d":"1982-10-26","o":17.21,"h":17.67,"l":16.71,"c":17.62,"v":541800},{"d":"1982-10-27","o":17.67,"h":18.08,"l":17.25,"c":17.88,"v":201000},{"d":"1982-10-28","o":17.83,"h":18.08,"l":17.58,"c":17.79,"v":193800},{"d":"1982-10-29","o":17.62,"h":17.83,"l":17.38,"c":17.62,"v":174300},{"d":"1982-11-01","o":18.04,"h":18.25,"l":17.79,"c":18.25,"v":183000},{"d":"1982-11-02","o":18.25,"h":18.33,"l":18.12,"c":18.25,"v":160800},{"d":"1982-11-03","o":18.21,"h":18.58,"l":17.79,"c":18.17,"v":328200},{"d":"1982-11-04","o":18.08,"h":18.33,"l":17.79,"c":18.08,"v":170400},{"d":"1982-11-05","o":17.83,"h":17.96,"l":17.67,"c":17.92,"v":265500},{"d":"1982-11-08","o":17.5,"h":17.67,"l":17.29,"c":17.62,"v":196500},{"d":"1982-11-09","o":17.62,"h":17.96,"l":17.29,"c":17.79,"v":221100},{"d":"1982-11-10","o":17.42,"h":17.83,"l":17,"c":17.17,"v":250800},{"d":"1982-11-11","o":17.29,"h":17.58,"l":17,"c":17.58,"v":194400},{"d":"1982-11-12","o":17.21,"h":17.29,"l":17.12,"c":17.21,"v":218100},{"d":"1982-11-15","o":16.75,"h":17.17,"l":16.33,"c":16.88,"v":273900},{"d":"1982-11-16","o":16.79,"h":17.04,"l":16.5,"c":16.92,"v":244500},{"d":"1982-11-17","o":17.12,"h":17.25,"l":16.96,"c":17.08,"v":140100},{"d":"1982-11-18","o":17.25,"h":17.42,"l":17.04,"c":17.29,"v":104400},{"d":"1982-11-19","o":17.21,"h":17.5,"l":16.92,"c":16.96,"v":205800},{"d":"1982-11-22","o":16.83,"h":16.96,"l":16.71,"c":16.71,"v":327300},{"d":"1982-11-23","o":16.83,"h":16.96,"l":16.71,"c":16.71,"v":169500},{"d":"1982-11-24","o":17.04,"h":17.25,"l":16.83,"c":17.21,"v":140700},{"d":"1982-11-26","o":17.83,"h":18.17,"l":17.5,"c":18.17,"v":263700},{"d":"1982-11-29","o":18.67,"h":19,"l":18.29,"c":19,"v":423000},{"d":"1982-11-30","o":19.42,"h":20,"l":18.79,"c":20,"v":495000},{"d":"1982-12-01","o":19.58,"h":19.83,"l":19.29,"c":19.38,"v":262500},{"d":"1982-12-02","o":20.04,"h":20.25,"l":19.79,"c":19.96,"v":336600},{"d":"1982-12-03","o":19.88,"h":20.12,"l":19.58,"c":19.79,"v":147900},{"d":"1982-12-06","o":21,"h":21.88,"l":20.08,"c":21.42,"v":446700},{"d":"1982-12-07","o":21.88,"h":22.29,"l":21.42,"c":21.62,"v":444300},{"d":"1982-12-08","o":21.04,"h":21.54,"l":20.5,"c":20.75,"v":260400},{"d":"1982-12-09","o":20.96,"h":21.46,"l":20.42,"c":21.21,"v":230700},{"d":"1982-12-10","o":21.04,"h":21.21,"l":20.88,"c":21,"v":93900},{"d":"1982-12-13","o":21.58,"h":21.96,"l":21.17,"c":21.88,"v":91800},{"d":"1982-12-14","o":21.79,"h":22.46,"l":21.08,"c":21.33,"v":379800},{"d":"1982-12-15","o":21,"h":21.42,"l":20.54,"c":21.08,"v":327300},{"d":"1982-12-16","o":21.08,"h":21.33,"l":20.83,"c":21.29,"v":172800},{"d":"1982-12-17","o":21.12,"h":21.42,"l":20.79,"c":21.25,"v":183600},{"d":"1982-12-20","o":21.38,"h":21.62,"l":21.08,"c":21.29,"v":173700},{"d":"1982-12-21","o":22.04,"h":22.83,"l":21.25,"c":22.58,"v":233700},{"d":"1982-12-22","o":22.25,"h":22.58,"l":21.92,"c":22.08,"v":181800},{"d":"1982-12-23","o":22.29,"h":22.5,"l":22.04,"c":22.25,"v":116700},{"d":"1982-12-27","o":22.96,"h":23.25,"l":22.67,"c":23.21,"v":230100},{"d":"1982-12-28","o":23.04,"h":23.21,"l":22.83,"c":23,"v":132000},{"d":"1982-12-29","o":23.58,"h":23.96,"l":23.21,"c":23.83,"v":249900},{"d":"1982-12-30","o":23.33,"h":23.79,"l":22.83,"c":22.88,"v":282900},{"d":"1982-12-31","o":23.29,"h":23.75,"l":22.79,"c":23.75,"v":203400},{"d":"1983-01-03","o":23.58,"h":23.92,"l":23.25,"c":23.46,"v":173400},{"d":"1983-01-04","o":23.79,"h":24.33,"l":23.25,"c":24.33,"v":141000},{"d":"1983-01-05","o":24.21,"h":24.58,"l":23.83,"c":24.17,"v":314400},{"d":"1983-01-06","o":24.17,"h":24.33,"l":23.96,"c":24.08,"v":206400},{"d":"1983-01-07","o":24.54,"h":24.75,"l":24.33,"c":24.58,"v":270900},{"d":"1983-01-10","o":25.83,"h":25.92,"l":24.79,"c":25.83,"v":372900},{"d":"1983-01-11","o":25.67,"h":26.12,"l":25.17,"c":25.67,"v":434100},{"d":"1983-01-12","o":25.83,"h":26.25,"l":25.42,"c":25.96,"v":347700},{"d":"1983-01-13","o":25.92,"h":26.12,"l":25.67,"c":26,"v":245700},{"d":"1983-01-14","o":25.96,"h":26.25,"l":25.62,"c":25.79,"v":205800},{"d":"1983-01-17","o":26.33,"h":26.62,"l":26,"c":26.17,"v":246000},{"d":"1983-01-18","o":26.08,"h":26.58,"l":25.54,"c":26.46,"v":356700},{"d":"1983-01-19","o":25.92,"h":26.33,"l":25.5,"c":25.71,"v":194700},{"d":"1983-01-20","o":25.54,"h":25.83,"l":25.21,"c":25.29,"v":201900},{"d":"1983-01-21","o":24.21,"h":24.75,"l":23.67,"c":24.25,"v":504300},{"d":"1983-01-24","o":22.96,"h":23.58,"l":22.33,"c":23.25,"v":782100},{"d":"1983-01-25","o":24.12,"h":24.58,"l":23.67,"c":24.58,"v":345900},{"d":"1983-01-26","o":24.67,"h":25,"l":24.29,"c":25,"v":280800},{"d":"1983-01-27","o":25.42,"h":25.75,"l":25.08,"c":25.58,"v":198300},{"d":"1983-01-28","o":25.25,"h":25.58,"l":24.92,"c":25,"v":162900},{"d":"1983-01-31","o":25.83,"h":26.38,"l":25.25,"c":26.33,"v":246900},{"d":"1983-02-01","o":25.92,"h":26.42,"l":25.42,"c":25.5,"v":166800},{"d":"1983-02-02","o":25.5,"h":25.96,"l":25,"c":25.58,"v":348600},{"d":"1983-02-03","o":25.33,"h":25.71,"l":24.92,"c":25,"v":165300},{"d":"1983-02-04","o":25.12,"h":25.38,"l":24.83,"c":24.83,"v":165600},{"d":"1983-02-07","o":24.67,"h":24.92,"l":24.42,"c":24.88,"v":217800},{"d":"1983-02-08","o":24.96,"h":25.33,"l":24.58,"c":24.67,"v":181500},{"d":"1983-02-09","o":24.54,"h":24.79,"l":24.29,"c":24.67,"v":175800},{"d":"1983-02-10","o":25.25,"h":25.67,"l":24.83,"c":25.21,"v":628500},{"d":"1983-02-11","o":25.08,"h":25.25,"l":24.88,"c":25.17,"v":198900},{"d":"1983-02-14","o":25,"h":25.17,"l":24.79,"c":25.12,"v":150000},{"d":"1983-02-15","o":24.92,"h":25.08,"l":24.71,"c":24.83,"v":194700},{"d":"1983-02-16","o":24.62,"h":25.08,"l":24.17,"c":24.25,"v":153300},{"d":"1983-02-17","o":23.79,"h":24.25,"l":23.29,"c":23.67,"v":446700},{"d":"1983-02-18","o":23.58,"h":23.75,"l":23.42,"c":23.46,"v":310200},{"d":"1983-02-22","o":22.46,"h":22.92,"l":22,"c":22.17,"v":494100},{"d":"1983-02-23","o":21.92,"h":22.12,"l":21.67,"c":22,"v":464100},{"d":"1983-02-24","o":22.79,"h":23.25,"l":22.33,"c":23.04,"v":384900},{"d":"1983-02-25","o":22.38,"h":22.96,"l":21.75,"c":21.92,"v":339300},{"d":"1983-02-28","o":20.12,"h":20.42,"l":19.79,"c":19.96,"v":966600},{"d":"1983-03-01","o":20.62,"h":20.96,"l":20.25,"c":20.67,"v":571200},{"d":"1983-03-02","o":21.38,"h":21.62,"l":21.12,"c":21.62,"v":451200},{"d":"1983-03-03","o":21.5,"h":21.62,"l":21.33,"c":21.46,"v":252900},{"d":"1983-03-04","o":21.04,"h":21.33,"l":20.75,"c":21.21,"v":269100},{"d":"1983-03-07","o":21.17,"h":21.42,"l":20.92,"c":21.21,"v":300300},{"d":"1983-03-08","o":20.92,"h":21.08,"l":20.71,"c":20.71,"v":165600},{"d":"1983-03-09","o":21.04,"h":21.25,"l":20.79,"c":21.17,"v":152100},{"d":"1983-03-10","o":21.5,"h":21.62,"l":21.38,"c":21.42,"v":189300},{"d":"1983-03-11","o":20.96,"h":21.21,"l":20.71,"c":21.08,"v":152100},{"d":"1983-03-14","o":21,"h":21.25,"l":20.71,"c":21.12,"v":244500},{"d":"1983-03-15","o":20.71,"h":21.04,"l":20.38,"c":20.67,"v":220500},{"d":"1983-03-16","o":19.92,"h":20.33,"l":19.5,"c":19.62,"v":262800},{"d":"1983-03-17","o":19.42,"h":19.75,"l":19.08,"c":19.58,"v":370200},{"d":"1983-03-18","o":19.46,"h":19.92,"l":19,"c":19.29,"v":180300},{"d":"1983-03-21","o":19.25,"h":19.42,"l":19.08,"c":19.42,"v":209700},{"d":"1983-03-22","o":19.42,"h":19.58,"l":19.21,"c":19.33,"v":177600},{"d":"1983-03-23","o":18.96,"h":19.17,"l":18.71,"c":19.12,"v":269400},{"d":"1983-03-24","o":19.04,"h":19.33,"l":18.75,"c":18.83,"v":144000},{"d":"1983-03-25","o":19,"h":19.17,"l":18.83,"c":19.04,"v":159300},{"d":"1983-03-28","o":18.96,"h":19.08,"l":18.83,"c":19.04,"v":88800},{"d":"1983-03-29","o":19.38,"h":19.62,"l":19.12,"c":19.58,"v":181800},{"d":"1983-03-30","o":19.88,"h":20.04,"l":19.67,"c":20.04,"v":264600},{"d":"1983-03-31","o":20.5,"h":20.88,"l":20.12,"c":20.88,"v":235800},{"d":"1983-04-04","o":21.29,"h":21.71,"l":20.83,"c":21.71,"v":296400},{"d":"1983-04-05","o":21.62,"h":22.08,"l":21.17,"c":21.33,"v":309900},{"d":"1983-04-06","o":21.5,"h":21.83,"l":21.17,"c":21.83,"v":355500},{"d":"1983-04-07","o":21.79,"h":22,"l":21.54,"c":22,"v":224700},{"d":"1983-04-08","o":21.83,"h":21.92,"l":21.75,"c":21.92,"v":203100},{"d":"1983-04-11","o":22.62,"h":22.83,"l":22.42,"c":22.75,"v":267900},{"d":"1983-04-12","o":22.62,"h":22.75,"l":22.5,"c":22.75,"v":186600},{"d":"1983-04-13","o":22.62,"h":22.71,"l":22.5,"c":22.58,"v":171600},{"d":"1983-04-14","o":23.46,"h":24.08,"l":22.83,"c":23.92,"v":305700},{"d":"1983-04-15","o":23.71,"h":23.83,"l":23.54,"c":23.75,"v":214500},{"d":"1983-04-18","o":24.33,"h":24.54,"l":24.08,"c":24.54,"v":450000},{"d":"1983-04-19","o":23.75,"h":24.29,"l":23.21,"c":23.33,"v":368700},{"d":"1983-04-20","o":23.5,"h":23.88,"l":23.08,"c":23.79,"v":378900},{"d":"1983-04-21","o":23.5,"h":23.79,"l":23.17,"c":23.29,"v":206700},{"d":"1983-04-22","o":23.5,"h":23.62,"l":23.33,"c":23.58,"v":146100},{"d":"1983-04-25","o":23.46,"h":23.79,"l":23.08,"c":23.25,"v":166200},{"d":"1983-04-26","o":23.25,"h":23.83,"l":22.67,"c":23.75,"v":177000},{"d":"1983-04-27","o":23.12,"h":23.67,"l":22.58,"c":22.75,"v":248100},{"d":"1983-04-28","o":22.58,"h":22.83,"l":22.33,"c":22.83,"v":210900},{"d":"1983-04-29","o":22.79,"h":23.04,"l":22.54,"c":22.96,"v":99300},{"d":"1983-05-02","o":22.92,"h":23.08,"l":22.71,"c":23.08,"v":135600},{"d":"1983-05-03","o":23.58,"h":23.96,"l":23.17,"c":23.83,"v":269100},{"d":"1983-05-04","o":24,"h":24.25,"l":23.71,"c":24.08,"v":274200},{"d":"1983-05-05","o":24.04,"h":24.25,"l":23.83,"c":24.12,"v":271500},{"d":"1983-05-06","o":24.38,"h":24.75,"l":24,"c":24.33,"v":594300},{"d":"1983-05-09","o":24.5,"h":24.96,"l":24,"c":24.83,"v":458700},{"d":"1983-05-10","o":25.33,"h":25.75,"l":24.88,"c":25.17,"v":542400},{"d":"1983-05-11","o":25.12,"h":25.33,"l":24.88,"c":25,"v":216600},{"d":"1983-05-12","o":24.5,"h":24.79,"l":24.17,"c":24.62,"v":216000},{"d":"1983-05-13","o":24.83,"h":24.96,"l":24.71,"c":24.79,"v":103500},{"d":"1983-05-16","o":24.38,"h":24.58,"l":24.17,"c":24.58,"v":215400},{"d":"1983-05-17","o":24.92,"h":25.17,"l":24.62,"c":25.04,"v":163500},{"d":"1983-05-18","o":25.25,"h":25.25,"l":24.42,"c":24.42,"v":223800},{"d":"1983-05-19","o":24.62,"h":24.67,"l":24,"c":24.04,"v":182100},{"d":"1983-05-20","o":24.04,"h":24.04,"l":23.46,"c":23.54,"v":271800},{"d":"1983-05-23","o":23,"h":24,"l":23,"c":23.96,"v":390300},{"d":"1983-05-24","o":24.04,"h":24.42,"l":24.04,"c":24.29,"v":267900},{"d":"1983-05-25","o":24.58,"h":24.71,"l":24.46,"c":24.58,"v":151200},{"d":"1983-05-26","o":24.67,"h":24.75,"l":24.42,"c":24.54,"v":128100},{"d":"1983-05-27","o":24.5,"h":24.5,"l":23.92,"c":24.08,"v":118500},{"d":"1983-05-31","o":24.12,"h":24.38,"l":23,"c":23.17,"v":257400},{"d":"1983-06-01","o":23.04,"h":23.5,"l":22.92,"c":23.33,"v":263700},{"d":"1983-06-02","o":23.42,"h":23.62,"l":23.21,"c":23.54,"v":170700},{"d":"1983-06-03","o":23.42,"h":23.75,"l":23.38,"c":23.42,"v":123300},{"d":"1983-06-06","o":23.12,"h":23.17,"l":22.5,"c":22.75,"v":240000},{"d":"1983-06-07","o":22.5,"h":22.79,"l":22.38,"c":22.67,"v":240300},{"d":"1983-06-08","o":22.75,"h":23.17,"l":22.71,"c":23.17,"v":106500},{"d":"1983-06-09","o":23.33,"h":24,"l":23.25,"c":24,"v":188100},{"d":"1983-06-10","o":24.08,"h":24.08,"l":23.38,"c":23.54,"v":109200},{"d":"1983-06-13","o":23.75,"h":24.33,"l":23.58,"c":24.33,"v":123900},{"d":"1983-06-14","o":24,"h":24,"l":23.5,"c":23.67,"v":106500},{"d":"1983-06-15","o":23.67,"h":23.67,"l":23.38,"c":23.67,"v":58200},{"d":"1983-06-16","o":23.71,"h":24.17,"l":23.67,"c":23.71,"v":160800},{"d":"1983-06-17","o":23.79,"h":23.79,"l":23.33,"c":23.33,"v":104400},{"d":"1983-06-20","o":23.42,"h":23.75,"l":23.42,"c":23.5,"v":97800},{"d":"1983-06-21","o":23.58,"h":23.75,"l":23.38,"c":23.75,"v":90600},{"d":"1983-06-22","o":23.88,"h":24.04,"l":23.71,"c":23.75,"v":79800},{"d":"1983-06-23","o":23.75,"h":23.88,"l":23.62,"c":23.71,"v":62400},{"d":"1983-06-24","o":23.92,"h":23.92,"l":23.67,"c":23.67,"v":81900},{"d":"1983-06-27","o":23.5,"h":23.5,"l":23.08,"c":23.12,"v":98100},{"d":"1983-06-28","o":23.17,"h":23.21,"l":22.67,"c":22.79,"v":93000},{"d":"1983-06-29","o":22.71,"h":22.92,"l":22.71,"c":22.83,"v":92400},{"d":"1983-06-30","o":22.75,"h":22.83,"l":22.5,"c":22.58,"v":101100},{"d":"1983-07-01","o":22.58,"h":22.79,"l":22.5,"c":22.71,"v":49800},{"d":"1983-07-05","o":22.33,"h":22.33,"l":21.88,"c":22.08,"v":116100},{"d":"1983-07-06","o":21.96,"h":22,"l":21.46,"c":21.96,"v":205200},{"d":"1983-07-07","o":21.79,"h":23.08,"l":21.71,"c":22.83,"v":297600},{"d":"1983-07-08","o":22.71,"h":22.92,"l":22.42,"c":22.71,"v":134400},{"d":"1983-07-11","o":22.75,"h":23.17,"l":22.58,"c":23,"v":179700},{"d":"1983-07-12","o":23.12,"h":23.12,"l":22.62,"c":22.67,"v":96900},{"d":"1983-07-13","o":22.42,"h":22.62,"l":22.33,"c":22.5,"v":101700},{"d":"1983-07-14","o":21.88,"h":22.67,"l":21.88,"c":22.08,"v":136200},{"d":"1983-07-15","o":21.96,"h":22.58,"l":21.88,"c":21.96,"v":137400},{"d":"1983-07-18","o":21.96,"h":22.17,"l":21.79,"c":21.88,"v":100500},{"d":"1983-07-19","o":21.88,"h":22.08,"l":21.83,"c":22.04,"v":93900},{"d":"1983-07-20","o":22.5,"h":22.92,"l":22.29,"c":22.92,"v":193500},{"d":"1983-07-21","o":23.42,"h":23.79,"l":23.33,"c":23.67,"v":473700},{"d":"1983-07-22","o":23.5,"h":23.67,"l":23.33,"c":23.58,"v":123900},{"d":"1983-07-25","o":23.38,"h":24.08,"l":23.38,"c":24.08,"v":137100},{"d":"1983-07-26","o":23.96,"h":24.21,"l":23.83,"c":24.17,"v":102300},{"d":"1983-07-27","o":23.88,"h":24.12,"l":23.62,"c":23.67,"v":124800},{"d":"1983-07-28","o":23.58,"h":23.71,"l":23.38,"c":23.42,"v":52500},{"d":"1983-07-29","o":23.33,"h":23.33,"l":22.67,"c":23,"v":110700},{"d":"1983-08-01","o":22.83,"h":22.88,"l":22.42,"c":22.79,"v":128700},{"d":"1983-08-02","o":22.83,"h":23.17,"l":22.75,"c":23,"v":101100},{"d":"1983-08-03","o":22.75,"h":23.17,"l":22.62,"c":23.12,"v":187800},{"d":"1983-08-04","o":23.12,"h":23.12,"l":22.25,"c":22.71,"v":186300},{"d":"1983-08-05","o":22.5,"h":22.88,"l":22.5,"c":22.75,"v":85200},{"d":"1983-08-08","o":22.5,"h":22.71,"l":22.33,"c":22.58,"v":100200},{"d":"1983-08-09","o":22.88,"h":22.92,"l":22.5,"c":22.92,"v":97200},{"d":"1983-08-10","o":22.67,"h":23,"l":22.5,"c":22.96,"v":938100},{"d":"1983-08-11","o":22.79,"h":22.83,"l":22.67,"c":22.79,"v":166200},{"d":"1983-08-12","o":22.79,"h":22.92,"l":22.75,"c":22.88,"v":96300},{"d":"1983-08-15","o":22.83,"h":23.62,"l":22.83,"c":23.5,"v":190500},{"d":"1983-08-16","o":23.54,"h":23.83,"l":23.38,"c":23.5,"v":172800},{"d":"1983-08-17","o":23.67,"h":23.71,"l":23.46,"c":23.58,"v":97200},{"d":"1983-08-18","o":23.54,"h":23.58,"l":23.21,"c":23.25,"v":117600},{"d":"1983-08-19","o":23.12,"h":23.17,"l":22.92,"c":23.12,"v":130200},{"d":"1983-08-22","o":23.29,"h":23.58,"l":23.25,"c":23.46,"v":215700},{"d":"1983-08-23","o":23.5,"h":23.5,"l":23.21,"c":23.25,"v":111300},{"d":"1983-08-24","o":23.29,"h":23.42,"l":23.12,"c":23.21,"v":82200},{"d":"1983-08-25","o":23.29,"h":23.33,"l":22.58,"c":22.71,"v":119100},{"d":"1983-08-26","o":22.67,"h":23.08,"l":22.67,"c":23.04,"v":52800},{"d":"1983-08-29","o":22.96,"h":23.17,"l":22.83,"c":23.17,"v":163200},{"d":"1983-08-30","o":23.17,"h":23.25,"l":23,"c":23.12,"v":63600},{"d":"1983-08-31","o":23,"h":23.12,"l":22.92,"c":23.08,"v":111900},{"d":"1983-09-01","o":23.25,"h":23.33,"l":23.04,"c":23.17,"v":81900},{"d":"1983-09-02","o":23.25,"h":23.42,"l":23.17,"c":23.17,"v":47700},{"d":"1983-09-06","o":23.17,"h":23.29,"l":22.79,"c":22.96,"v":84300},{"d":"1983-09-07","o":22.83,"h":22.83,"l":22.67,"c":22.67,"v":51900},{"d":"1983-09-08","o":22.75,"h":22.83,"l":22.58,"c":22.75,"v":63000},{"d":"1983-09-09","o":22.83,"h":22.83,"l":22.5,"c":22.5,"v":43800},{"d":"1983-09-12","o":22.67,"h":22.67,"l":21.25,"c":21.54,"v":293400},{"d":"1983-09-13","o":21.67,"h":21.79,"l":21.42,"c":21.54,"v":196500},{"d":"1983-09-14","o":21.46,"h":21.5,"l":20.92,"c":21.38,"v":175500},{"d":"1983-09-15","o":21.42,"h":21.5,"l":21,"c":21.12,"v":121800},{"d":"1983-09-16","o":21,"h":21.71,"l":20.88,"c":21.58,"v":206400},{"d":"1983-09-19","o":21.5,"h":21.83,"l":21.5,"c":21.58,"v":111000},{"d":"1983-09-20","o":21.62,"h":21.62,"l":21.04,"c":21.08,"v":116400},{"d":"1983-09-21","o":21.08,"h":21.21,"l":20.88,"c":20.96,"v":352200},{"d":"1983-09-22","o":20.75,"h":20.88,"l":20.42,"c":20.83,"v":221400},{"d":"1983-09-23","o":20.88,"h":21.08,"l":20.42,"c":21.08,"v":323400},{"d":"1983-09-26","o":21.04,"h":21.08,"l":20.88,"c":20.88,"v":149100},{"d":"1983-09-27","o":20.67,"h":20.71,"l":20.38,"c":20.42,"v":127200},{"d":"1983-09-28","o":20.38,"h":20.42,"l":19.92,"c":20,"v":156900},{"d":"1983-09-29","o":19.79,"h":19.79,"l":19.04,"c":19.17,"v":422400},{"d":"1983-09-30","o":19.17,"h":19.25,"l":18.79,"c":18.96,"v":332700},{"d":"1983-10-03","o":18.29,"h":18.42,"l":18,"c":18.21,"v":571800},{"d":"1983-10-04","o":18.42,"h":18.58,"l":18.12,"c":18.29,"v":304200},{"d":"1983-10-05","o":18.21,"h":18.83,"l":17.83,"c":18.83,"v":318600},{"d":"1983-10-06","o":18.79,"h":19.17,"l":18.71,"c":19.17,"v":248400},{"d":"1983-10-07","o":19.21,"h":19.67,"l":19.17,"c":19.42,"v":243300},{"d":"1983-10-10","o":19.42,"h":19.58,"l":19.17,"c":19.58,"v":96600},{"d":"1983-10-11","o":19.42,"h":19.42,"l":18.96,"c":19.04,"v":83100},{"d":"1983-10-12","o":18.88,"h":18.88,"l":18.67,"c":18.67,"v":163500},{"d":"1983-10-13","o":18.71,"h":18.88,"l":18.67,"c":18.83,"v":54000},{"d":"1983-10-14","o":18.79,"h":19,"l":18.75,"c":19,"v":53400},{"d":"1983-10-17","o":18.96,"h":18.96,"l":18.42,"c":18.67,"v":146400},{"d":"1983-10-18","o":18.38,"h":18.71,"l":18.38,"c":18.5,"v":93900},{"d":"1983-10-19","o":18.38,"h":18.83,"l":18.04,"c":18.33,"v":215700},{"d":"1983-10-20","o":18.17,"h":18.42,"l":18.12,"c":18.29,"v":127800},{"d":"1983-10-21","o":18.33,"h":18.33,"l":17.83,"c":17.83,"v":164400},{"d":"1983-10-24","o":17.75,"h":18.83,"l":17.71,"c":18.79,"v":389700},{"d":"1983-10-25","o":18.54,"h":18.83,"l":18.38,"c":18.71,"v":251100},{"d":"1983-10-26","o":18.42,"h":18.46,"l":17.75,"c":17.75,"v":325200},{"d":"1983-10-27","o":17.42,"h":17.5,"l":17.21,"c":17.46,"v":356100},{"d":"1983-10-28","o":17.5,"h":17.79,"l":17.46,"c":17.67,"v":197400},{"d":"1983-10-31","o":17.17,"h":17.42,"l":16.75,"c":16.88,"v":372300},{"d":"1983-11-01","o":16.83,"h":17.12,"l":16.75,"c":17.08,"v":296700},{"d":"1983-11-02","o":17.25,"h":17.46,"l":17,"c":17.21,"v":356700},{"d":"1983-11-03","o":17.12,"h":17.42,"l":16.88,"c":17.29,"v":216900},{"d":"1983-11-04","o":17.5,"h":17.83,"l":17.17,"c":17.54,"v":325800},{"d":"1983-11-07","o":17.54,"h":17.75,"l":17.54,"c":17.67,"v":99600},{"d":"1983-11-08","o":17.79,"h":17.79,"l":17.62,"c":17.79,"v":135900},{"d":"1983-11-09","o":17.79,"h":18.21,"l":17.79,"c":18.17,"v":1028400},{"d":"1983-11-10","o":17.62,"h":17.83,"l":17.42,"c":17.54,"v":187500},{"d":"1983-11-11","o":17,"h":17.58,"l":17,"c":17.42,"v":196500},{"d":"1983-11-14","o":17.38,"h":17.62,"l":17.38,"c":17.54,"v":224700},{"d":"1983-11-15","o":17.46,"h":17.83,"l":17.42,"c":17.79,"v":171300},{"d":"1983-11-16","o":17.62,"h":17.83,"l":17.17,"c":17.25,"v":252900},{"d":"1983-11-17","o":17.21,"h":17.5,"l":17.04,"c":17.46,"v":219000},{"d":"1983-11-18","o":17.25,"h":17.25,"l":17.08,"c":17.25,"v":194100},{"d":"1983-11-21","o":17.12,"h":17.21,"l":17.04,"c":17.21,"v":67500},{"d":"1983-11-22","o":17.25,"h":17.42,"l":17.21,"c":17.38,"v":103200},{"d":"1983-11-23","o":17.42,"h":17.42,"l":17.25,"c":17.33,"v":59100},{"d":"1983-11-25","o":17.42,"h":17.83,"l":17.33,"c":17.79,"v":89100},{"d":"1983-11-28","o":19,"h":19,"l":18.54,"c":18.88,"v":426300},{"d":"1983-11-29","o":18.67,"h":18.79,"l":18.46,"c":18.67,"v":320700},{"d":"1983-11-30","o":18.96,"h":19,"l":18.75,"c":18.79,"v":322200},{"d":"1983-12-01","o":18.79,"h":18.96,"l":18.58,"c":18.88,"v":197700},{"d":"1983-12-02","o":18.92,"h":18.96,"l":18.71,"c":18.88,"v":136200},{"d":"1983-12-05","o":18.96,"h":18.96,"l":18.83,"c":18.88,"v":91800},{"d":"1983-12-06","o":18.79,"h":18.88,"l":18.71,"c":18.83,"v":119700},{"d":"1983-12-07","o":18.88,"h":19.46,"l":18.88,"c":19.46,"v":280200},{"d":"1983-12-08","o":19.46,"h":19.54,"l":18.88,"c":18.88,"v":229500},{"d":"1983-12-09","o":18.88,"h":19.12,"l":18.83,"c":18.88,"v":137400},{"d":"1983-12-12","o":18.96,"h":19.08,"l":18.88,"c":18.88,"v":56100},{"d":"1983-12-13","o":18.92,"h":18.96,"l":18.71,"c":18.75,"v":75600},{"d":"1983-12-14","o":18.83,"h":18.83,"l":18.58,"c":18.67,"v":93000},{"d":"1983-12-15","o":18.62,"h":18.71,"l":18.12,"c":18.12,"v":134400},{"d":"1983-12-16","o":17.92,"h":18,"l":17.75,"c":17.92,"v":121800},{"d":"1983-12-19","o":17.92,"h":18.21,"l":17.92,"c":17.96,"v":112500},{"d":"1983-12-20","o":18.12,"h":18.29,"l":18.12,"c":18.25,"v":90900},{"d":"1983-12-21","o":18.29,"h":18.42,"l":18.17,"c":18.42,"v":80100},{"d":"1983-12-22","o":18.42,"h":18.58,"l":18.33,"c":18.54,"v":96900},{"d":"1983-12-23","o":18.42,"h":18.46,"l":18.33,"c":18.46,"v":52500},{"d":"1983-12-27","o":18.62,"h":18.62,"l":18.38,"c":18.42,"v":75000},{"d":"1983-12-28","o":18.42,"h":18.54,"l":18.42,"c":18.46,"v":45300},{"d":"1983-12-29","o":18.54,"h":18.58,"l":18.46,"c":18.54,"v":108600},{"d":"1983-12-30","o":18.33,"h":18.58,"l":18.33,"c":18.5,"v":89400},{"d":"1984-01-03","o":18.42,"h":18.46,"l":18.21,"c":18.25,"v":103500},{"d":"1984-01-04","o":18.17,"h":18.17,"l":17.75,"c":18.12,"v":252000},{"d":"1984-01-05","o":18.17,"h":18.58,"l":18,"c":18.5,"v":163500},{"d":"1984-01-06","o":18.5,"h":18.5,"l":17.67,"c":17.83,"v":141300},{"d":"1984-01-09","o":17.54,"h":17.62,"l":17.08,"c":17.25,"v":181500},{"d":"1984-01-10","o":17.58,"h":17.79,"l":17.46,"c":17.46,"v":130200},{"d":"1984-01-11","o":17.54,"h":17.79,"l":17.42,"c":17.71,"v":107100},{"d":"1984-01-12","o":17.71,"h":17.83,"l":17.62,"c":17.67,"v":109800},{"d":"1984-01-13","o":17.79,"h":17.92,"l":17.71,"c":17.83,"v":72900},{"d":"1984-01-16","o":17.75,"h":17.75,"l":17.54,"c":17.67,"v":75900},{"d":"1984-01-17","o":17.67,"h":17.83,"l":17.54,"c":17.83,"v":51000},{"d":"1984-01-18","o":17.88,"h":17.96,"l":17.71,"c":17.79,"v":59400},{"d":"1984-01-19","o":18.04,"h":18.54,"l":18.04,"c":18.54,"v":128400},{"d":"1984-01-20","o":18.42,"h":18.46,"l":18.29,"c":18.46,"v":86700},{"d":"1984-01-23","o":18.33,"h":18.46,"l":18.08,"c":18.12,"v":67500},{"d":"1984-01-24","o":18.04,"h":18.25,"l":18.04,"c":18.25,"v":69900},{"d":"1984-01-25","o":18.33,"h":18.33,"l":18.17,"c":18.25,"v":31200},{"d":"1984-01-26","o":18.33,"h":19.08,"l":18.17,"c":18.75,"v":201000},{"d":"1984-01-27","o":18.83,"h":19,"l":18.75,"c":18.83,"v":141300},{"d":"1984-01-30","o":18.83,"h":18.88,"l":18.5,"c":18.62,"v":41700},{"d":"1984-01-31","o":18.83,"h":19.25,"l":18.75,"c":19.17,"v":212700},{"d":"1984-02-01","o":19.5,"h":20.25,"l":19.42,"c":20.25,"v":368700},{"d":"1984-02-02","o":20.83,"h":20.83,"l":20.38,"c":20.58,"v":523200},{"d":"1984-02-03","o":20.5,"h":20.54,"l":20.29,"c":20.46,"v":359100},{"d":"1984-02-06","o":20,"h":20.42,"l":19.88,"c":20.33,"v":231300},{"d":"1984-02-07","o":20.33,"h":20.46,"l":20.12,"c":20.21,"v":150000},{"d":"1984-02-08","o":20.5,"h":20.62,"l":19.83,"c":19.83,"v":266100},{"d":"1984-02-09","o":19.88,"h":19.96,"l":19.29,"c":19.54,"v":227700},{"d":"1984-02-10","o":19.58,"h":19.71,"l":19.54,"c":19.58,"v":69600},{"d":"1984-02-13","o":19.58,"h":19.62,"l":19.42,"c":19.5,"v":63600},{"d":"1984-02-14","o":19.42,"h":20.21,"l":19.42,"c":20.17,"v":258000},{"d":"1984-02-15","o":20.08,"h":20.58,"l":20.08,"c":20.21,"v":209700},{"d":"1984-02-16","o":20.42,"h":20.42,"l":20.21,"c":20.21,"v":94800},{"d":"1984-02-17","o":20.25,"h":20.46,"l":20.21,"c":20.46,"v":271800},{"d":"1984-02-21","o":20.71,"h":20.96,"l":20.5,"c":20.96,"v":356400},{"d":"1984-02-22","o":21.25,"h":22.33,"l":21.25,"c":22.33,"v":787800},{"d":"1984-02-23","o":22.42,"h":22.67,"l":21.92,"c":22.67,"v":634800},{"d":"1984-02-24","o":22.33,"h":22.38,"l":21.92,"c":22,"v":311100},{"d":"1984-02-27","o":22.08,"h":22.83,"l":21.83,"c":22.67,"v":450300},{"d":"1984-02-28","o":22.62,"h":22.67,"l":22.04,"c":22.21,"v":282300},{"d":"1984-02-29","o":22.17,"h":22.5,"l":22.17,"c":22.38,"v":143700},{"d":"1984-03-01","o":22.29,"h":22.54,"l":22.04,"c":22.54,"v":277800},{"d":"1984-03-02","o":22.71,"h":23,"l":22.71,"c":22.79,"v":240000},{"d":"1984-03-05","o":23,"h":23.25,"l":23,"c":23.08,"v":351600},{"d":"1984-03-06","o":23.17,"h":23.17,"l":22.88,"c":23,"v":220200},{"d":"1984-03-07","o":22.75,"h":22.88,"l":22.5,"c":22.79,"v":299400},{"d":"1984-03-08","o":22.58,"h":23.08,"l":22.5,"c":22.92,"v":217800},{"d":"1984-03-09","o":22.71,"h":22.83,"l":22.46,"c":22.5,"v":240600},{"d":"1984-03-12","o":22.08,"h":22.29,"l":21.83,"c":21.96,"v":287400},{"d":"1984-03-13","o":22,"h":22.17,"l":21.92,"c":21.96,"v":188400},{"d":"1984-03-14","o":22.04,"h":22.21,"l":21.71,"c":21.75,"v":182400},{"d":"1984-03-15","o":21.83,"h":22,"l":21.25,"c":21.75,"v":122400},{"d":"1984-03-16","o":21.83,"h":21.92,"l":21.5,"c":21.83,"v":213600},{"d":"1984-03-19","o":21.75,"h":22.12,"l":21.75,"c":22.12,"v":151200},{"d":"1984-03-20","o":22.12,"h":22.25,"l":21.92,"c":22.21,"v":108600},{"d":"1984-03-21","o":22,"h":22.17,"l":22,"c":22.17,"v":96000},{"d":"1984-03-22","o":22,"h":22,"l":21.29,"c":21.46,"v":252900},{"d":"1984-03-23","o":21.38,"h":21.54,"l":20.92,"c":21.17,"v":288600},{"d":"1984-03-26","o":21.17,"h":21.54,"l":21.17,"c":21.42,"v":149100},{"d":"1984-03-27","o":21.5,"h":21.54,"l":21.17,"c":21.17,"v":90300},{"d":"1984-03-28","o":21.08,"h":22.12,"l":21,"c":21.71,"v":275400},{"d":"1984-03-29","o":21.67,"h":21.75,"l":21.58,"c":21.71,"v":85500},{"d":"1984-03-30","o":21.58,"h":21.71,"l":21.46,"c":21.62,"v":85200},{"d":"1984-04-02","o":21.62,"h":21.62,"l":21.08,"c":21.21,"v":108000},{"d":"1984-04-03","o":21.25,"h":21.33,"l":21.08,"c":21.17,"v":103200},{"d":"1984-04-04","o":21.25,"h":21.42,"l":21.25,"c":21.42,"v":77400},{"d":"1984-04-05","o":21.42,"h":21.42,"l":21,"c":21.04,"v":82800},{"d":"1984-04-06","o":21.17,"h":21.25,"l":21.04,"c":21.25,"v":87300},{"d":"1984-04-09","o":21.33,"h":21.38,"l":21.25,"c":21.38,"v":53700},{"d":"1984-04-10","o":21.29,"h":21.54,"l":21.21,"c":21.38,"v":99000},{"d":"1984-04-11","o":21.46,"h":21.5,"l":21.42,"c":21.42,"v":65400},{"d":"1984-04-12","o":21.42,"h":21.5,"l":20.79,"c":21.5,"v":205800},{"d":"1984-04-13","o":21.25,"h":21.5,"l":21.25,"c":21.38,"v":86100},{"d":"1984-04-16","o":21.33,"h":21.46,"l":21.25,"c":21.46,"v":114900},{"d":"1984-04-17","o":21.46,"h":21.88,"l":21.42,"c":21.75,"v":117600},{"d":"1984-04-18","o":21.75,"h":22.42,"l":21.38,"c":22.12,"v":300900},{"d":"1984-04-19","o":22,"h":22.12,"l":21.92,"c":22.12,"v":115200},{"d":"1984-04-23","o":22.21,"h":22.29,"l":21.96,"c":21.96,"v":79200},{"d":"1984-04-24","o":21.88,"h":22.04,"l":21.79,"c":21.79,"v":120000},{"d":"1984-04-25","o":21.71,"h":21.83,"l":21.67,"c":21.75,"v":87600},{"d":"1984-04-26","o":21.5,"h":21.62,"l":21.29,"c":21.46,"v":122400},{"d":"1984-04-27","o":21.46,"h":21.54,"l":21.38,"c":21.38,"v":49800},{"d":"1984-04-30","o":21.33,"h":21.33,"l":21.08,"c":21.33,"v":70200},{"d":"1984-05-01","o":21.25,"h":21.46,"l":21.25,"c":21.46,"v":90600},{"d":"1984-05-02","o":21.54,"h":21.83,"l":21.5,"c":21.67,"v":63900},{"d":"1984-05-03","o":21.67,"h":21.83,"l":21.58,"c":21.79,"v":101100},{"d":"1984-05-04","o":21.71,"h":21.79,"l":21.5,"c":21.54,"v":90000},{"d":"1984-05-07","o":21.33,"h":21.38,"l":20.62,"c":20.67,"v":203400},{"d":"1984-05-08","o":20.67,"h":20.75,"l":20.42,"c":20.5,"v":206400},{"d":"1984-05-09","o":20.54,"h":20.67,"l":19.67,"c":19.92,"v":449100},{"d":"1984-05-10","o":19.92,"h":20.21,"l":19.75,"c":19.79,"v":507900},{"d":"1984-05-11","o":19.83,"h":20,"l":19.5,"c":19.96,"v":232800},{"d":"1984-05-14","o":20,"h":20.33,"l":19.96,"c":20.21,"v":117300},{"d":"1984-05-15","o":20.25,"h":20.62,"l":20.25,"c":20.62,"v":154500},{"d":"1984-05-16","o":20.71,"h":21,"l":20.67,"c":21,"v":155400},{"d":"1984-05-17","o":21.04,"h":21.04,"l":20.33,"c":20.54,"v":239100},{"d":"1984-05-18","o":20.5,"h":20.62,"l":20.08,"c":20.42,"v":159600},{"d":"1984-05-21","o":20.83,"h":20.83,"l":20.54,"c":20.54,"v":126300},{"d":"1984-05-22","o":20.54,"h":20.58,"l":20.29,"c":20.46,"v":191400},{"d":"1984-05-23","o":20.29,"h":20.38,"l":19.92,"c":19.92,"v":165300},{"d":"1984-05-24","o":19.79,"h":20.25,"l":19.75,"c":19.96,"v":215700},{"d":"1984-05-25","o":20.58,"h":20.88,"l":20.5,"c":20.83,"v":278100},{"d":"1984-05-29","o":20.79,"h":20.79,"l":20.54,"c":20.58,"v":109500},{"d":"1984-05-30","o":20.67,"h":20.75,"l":20.33,"c":20.33,"v":284400},{"d":"1984-05-31","o":20.42,"h":20.75,"l":20.25,"c":20.62,"v":69000},{"d":"1984-06-01","o":21,"h":21.5,"l":20.92,"c":21.21,"v":376500},{"d":"1984-06-04","o":21.29,"h":21.58,"l":21.12,"c":21.54,"v":168000},{"d":"1984-06-05","o":21.54,"h":21.75,"l":21.33,"c":21.58,"v":164400},{"d":"1984-06-06","o":21.42,"h":21.5,"l":21.33,"c":21.5,"v":69600},{"d":"1984-06-07","o":21.46,"h":21.46,"l":21.17,"c":21.17,"v":54000},{"d":"1984-06-08","o":21,"h":21.17,"l":20.71,"c":20.88,"v":226200},{"d":"1984-06-11","o":20.88,"h":20.88,"l":20.25,"c":20.25,"v":91200},{"d":"1984-06-12","o":20.25,"h":20.29,"l":19.88,"c":20.17,"v":141300},{"d":"1984-06-13","o":20.21,"h":20.33,"l":20.12,"c":20.29,"v":70800},{"d":"1984-06-14","o":20.33,"h":20.46,"l":20.25,"c":20.33,"v":94200},{"d":"1984-06-15","o":20.08,"h":20.08,"l":19.25,"c":19.42,"v":346800},{"d":"1984-06-18","o":19.21,"h":19.62,"l":19.21,"c":19.58,"v":300000},{"d":"1984-06-19","o":19.58,"h":19.83,"l":19.58,"c":19.67,"v":254100},{"d":"1984-06-20","o":19.62,"h":19.92,"l":19.42,"c":19.92,"v":133200},{"d":"1984-06-21","o":19.83,"h":20.08,"l":19.75,"c":19.92,"v":141300},{"d":"1984-06-22","o":20,"h":20.08,"l":19.92,"c":19.96,"v":69600},{"d":"1984-06-25","o":19.83,"h":19.83,"l":19.04,"c":19.04,"v":173700},{"d":"1984-06-26","o":19.04,"h":19.21,"l":18.92,"c":19.08,"v":101400},{"d":"1984-06-27","o":19.04,"h":19.08,"l":18.79,"c":18.83,"v":96900},{"d":"1984-06-28","o":19,"h":19.25,"l":18.96,"c":19.17,"v":167100},{"d":"1984-06-29","o":19.17,"h":19.21,"l":19.08,"c":19.17,"v":53700},{"d":"1984-07-02","o":19.17,"h":19.17,"l":18.88,"c":18.92,"v":43800},{"d":"1984-07-03","o":18.92,"h":18.92,"l":18.33,"c":18.33,"v":153000},{"d":"1984-07-05","o":18.17,"h":18.17,"l":17.25,"c":17.25,"v":491700},{"d":"1984-07-06","o":17,"h":17.17,"l":16.5,"c":17.17,"v":640500},{"d":"1984-07-09","o":16.92,"h":17.67,"l":16.83,"c":17.5,"v":487200},{"d":"1984-07-10","o":17.25,"h":17.46,"l":16.92,"c":17,"v":208200},{"d":"1984-07-11","o":17,"h":17.04,"l":16.71,"c":16.88,"v":201000},{"d":"1984-07-12","o":16.92,"h":17.21,"l":16.83,"c":16.92,"v":154800},{"d":"1984-07-13","o":17.25,"h":17.46,"l":17.12,"c":17.17,"v":171300},{"d":"1984-07-16","o":17.17,"h":17.29,"l":16.92,"c":16.92,"v":190200},{"d":"1984-07-17","o":16.88,"h":16.88,"l":16.67,"c":16.79,"v":157500},{"d":"1984-07-18","o":16.79,"h":16.83,"l":16.67,"c":16.79,"v":264900},{"d":"1984-07-19","o":16.83,"h":16.88,"l":16.5,"c":16.5,"v":234300},{"d":"1984-07-20","o":16.25,"h":16.29,"l":15.46,"c":15.54,"v":336600},{"d":"1984-07-23","o":15.17,"h":15.33,"l":14.92,"c":15.17,"v":248700},{"d":"1984-07-24","o":15.25,"h":15.33,"l":15.04,"c":15.12,"v":215100},{"d":"1984-07-25","o":15.17,"h":15.96,"l":15.17,"c":15.96,"v":237300},{"d":"1984-07-26","o":16.04,"h":16.17,"l":15.17,"c":15.46,"v":218700},{"d":"1984-07-27","o":15.62,"h":16,"l":15.33,"c":15.96,"v":220800},{"d":"1984-07-30","o":15.92,"h":16.12,"l":15.83,"c":16.04,"v":150900},{"d":"1984-07-31","o":16.08,"h":16.29,"l":15.83,"c":15.83,"v":158100},{"d":"1984-08-01","o":15.92,"h":16.67,"l":15.92,"c":16.58,"v":230700},{"d":"1984-08-02","o":16.58,"h":17.08,"l":16.42,"c":16.96,"v":310500},{"d":"1984-08-03","o":17.46,"h":18.17,"l":17.42,"c":18.08,"v":345000},{"d":"1984-08-06","o":18,"h":18.21,"l":17.58,"c":17.67,"v":228600},{"d":"1984-08-07","o":17.17,"h":17.46,"l":17,"c":17.42,"v":279300},{"d":"1984-08-08","o":17.46,"h":17.75,"l":17.46,"c":17.5,"v":181500},{"d":"1984-08-09","o":17.38,"h":18.25,"l":17.33,"c":18.17,"v":279900},{"d":"1984-08-10","o":18.21,"h":18.29,"l":17.58,"c":17.67,"v":160500},{"d":"1984-08-13","o":17.58,"h":18.04,"l":17.5,"c":17.92,"v":208800},{"d":"1984-08-14","o":18,"h":18.29,"l":17.83,"c":18.12,"v":249600},{"d":"1984-08-15","o":18.08,"h":18.33,"l":17.88,"c":18.12,"v":223200},{"d":"1984-08-16","o":18.04,"h":18.29,"l":18.04,"c":18.12,"v":178200},{"d":"1984-08-17","o":18.29,"h":18.5,"l":18.17,"c":18.42,"v":279900},{"d":"1984-08-20","o":18.29,"h":18.33,"l":17.88,"c":17.92,"v":396300},{"d":"1984-08-21","o":17.88,"h":18.04,"l":17.83,"c":17.92,"v":280800},{"d":"1984-08-22","o":17.92,"h":18.42,"l":17.67,"c":18.42,"v":280200},{"d":"1984-08-23","o":18.42,"h":18.5,"l":18,"c":18.12,"v":212100},{"d":"1984-08-24","o":18.04,"h":18.12,"l":18,"c":18.04,"v":77400},{"d":"1984-08-27","o":17.67,"h":17.75,"l":17.54,"c":17.67,"v":96600},{"d":"1984-08-28","o":17.71,"h":17.92,"l":17.67,"c":17.92,"v":115500},{"d":"1984-08-29","o":18,"h":18.12,"l":18,"c":18.08,"v":92100},{"d":"1984-08-30","o":18,"h":18,"l":17.83,"c":17.92,"v":79800},{"d":"1984-08-31","o":17.92,"h":17.96,"l":17.83,"c":17.96,"v":18900},{"d":"1984-09-04","o":17.67,"h":17.67,"l":17.38,"c":17.46,"v":113400},{"d":"1984-09-05","o":17.42,"h":17.46,"l":17.38,"c":17.38,"v":131700},{"d":"1984-09-06","o":17.42,"h":17.79,"l":17.38,"c":17.67,"v":117600},{"d":"1984-09-07","o":17.5,"h":17.54,"l":17.08,"c":17.08,"v":105300},{"d":"1984-09-10","o":17.12,"h":17.38,"l":17.12,"c":17.25,"v":136500},{"d":"1984-09-11","o":17.38,"h":17.42,"l":17.33,"c":17.33,"v":131100},{"d":"1984-09-12","o":17.38,"h":17.38,"l":17.25,"c":17.33,"v":53100},{"d":"1984-09-13","o":17.25,"h":17.25,"l":17.04,"c":17.17,"v":96000},{"d":"1984-09-14","o":17.29,"h":17.54,"l":17.29,"c":17.38,"v":159600},{"d":"1984-09-17","o":17.12,"h":17.21,"l":17.08,"c":17.17,"v":135600},{"d":"1984-09-18","o":17.29,"h":17.42,"l":17.17,"c":17.29,"v":206100},{"d":"1984-09-19","o":17.33,"h":17.54,"l":17.29,"c":17.42,"v":108900},{"d":"1984-09-20","o":17.33,"h":17.75,"l":17.25,"c":17.75,"v":167100},{"d":"1984-09-21","o":17.75,"h":18.83,"l":17.75,"c":18.58,"v":344100},{"d":"1984-09-24","o":18.58,"h":18.83,"l":18.46,"c":18.5,"v":245100},{"d":"1984-09-25","o":18.42,"h":18.5,"l":18.33,"c":18.38,"v":135600},{"d":"1984-09-26","o":18.38,"h":18.79,"l":18.21,"c":18.46,"v":289500},{"d":"1984-09-27","o":18.46,"h":18.71,"l":18.29,"c":18.54,"v":120600},{"d":"1984-09-28","o":18.62,"h":18.62,"l":18.38,"c":18.5,"v":71100},{"d":"1984-10-01","o":18.58,"h":18.62,"l":18.5,"c":18.62,"v":63600},{"d":"1984-10-02","o":18.79,"h":19.38,"l":18.79,"c":19.12,"v":262200},{"d":"1984-10-03","o":19.29,"h":19.42,"l":19.08,"c":19.08,"v":270300},{"d":"1984-10-04","o":19.17,"h":19.25,"l":19.08,"c":19.17,"v":114600},{"d":"1984-10-05","o":19,"h":19,"l":18.71,"c":18.71,"v":111000},{"d":"1984-10-08","o":18.71,"h":18.75,"l":18.62,"c":18.75,"v":46500},{"d":"1984-10-09","o":18.71,"h":18.71,"l":18.17,"c":18.29,"v":79800},{"d":"1984-10-10","o":18.21,"h":18.67,"l":18.21,"c":18.67,"v":120600},{"d":"1984-10-11","o":18.58,"h":18.75,"l":18.42,"c":18.46,"v":91800},{"d":"1984-10-12","o":18.62,"h":18.88,"l":18.62,"c":18.88,"v":70800},{"d":"1984-10-15","o":18.83,"h":18.96,"l":18.58,"c":18.83,"v":91200},{"d":"1984-10-16","o":18.75,"h":18.96,"l":18.75,"c":18.79,"v":86100},{"d":"1984-10-17","o":18.92,"h":18.96,"l":18.58,"c":18.58,"v":123000},{"d":"1984-10-18","o":18.67,"h":19.25,"l":18.67,"c":19.21,"v":157800},{"d":"1984-10-19","o":19.12,"h":19.12,"l":18.83,"c":18.88,"v":93000},{"d":"1984-10-22","o":18.83,"h":18.88,"l":18.71,"c":18.71,"v":57300},{"d":"1984-10-23","o":18.79,"h":19.08,"l":18.71,"c":19,"v":150900},{"d":"1984-10-24","o":19.04,"h":19.12,"l":18.96,"c":19.04,"v":88800},{"d":"1984-10-25","o":18.92,"h":19.21,"l":18.88,"c":18.96,"v":66000},{"d":"1984-10-26","o":18.92,"h":18.96,"l":18.83,"c":18.83,"v":45300},{"d":"1984-10-29","o":18.58,"h":18.58,"l":18.17,"c":18.17,"v":99000},{"d":"1984-10-30","o":18.25,"h":18.42,"l":18.21,"c":18.33,"v":226800},{"d":"1984-10-31","o":18.29,"h":18.38,"l":18.25,"c":18.33,"v":217500},{"d":"1984-11-01","o":18.38,"h":18.92,"l":18.38,"c":18.83,"v":125700},{"d":"1984-11-02","o":19.42,"h":19.54,"l":19.38,"c":19.5,"v":346500},{"d":"1984-11-05","o":19.54,"h":20.25,"l":19.33,"c":20.17,"v":391200},{"d":"1984-11-06","o":20,"h":20,"l":19.71,"c":19.71,"v":168600},{"d":"1984-11-07","o":19.92,"h":20.04,"l":19.58,"c":19.88,"v":118800},{"d":"1984-11-08","o":19.83,"h":19.92,"l":19.62,"c":19.83,"v":109800},{"d":"1984-11-09","o":19.75,"h":19.88,"l":19.58,"c":19.62,"v":64500},{"d":"1984-11-12","o":19.58,"h":19.79,"l":19.5,"c":19.75,"v":66900},{"d":"1984-11-13","o":20.21,"h":20.38,"l":20.04,"c":20.17,"v":292200},{"d":"1984-11-14","o":19.88,"h":20,"l":19.71,"c":19.88,"v":210300},{"d":"1984-11-15","o":19.88,"h":19.88,"l":19.58,"c":19.62,"v":108300},{"d":"1984-11-16","o":19.67,"h":19.79,"l":19.58,"c":19.67,"v":165900},{"d":"1984-11-19","o":19.58,"h":19.58,"l":19.38,"c":19.46,"v":180300},{"d":"1984-11-20","o":19.58,"h":19.58,"l":19.42,"c":19.58,"v":110400},{"d":"1984-11-21","o":19.42,"h":19.67,"l":19.42,"c":19.62,"v":177600},{"d":"1984-11-23","o":19.54,"h":19.67,"l":19.46,"c":19.58,"v":59700},{"d":"1984-11-26","o":19.46,"h":19.46,"l":18.54,"c":18.62,"v":224100},{"d":"1984-11-27","o":18.62,"h":18.71,"l":18.17,"c":18.33,"v":363900},{"d":"1984-11-28","o":18.38,"h":18.67,"l":18.38,"c":18.46,"v":263400},{"d":"1984-11-29","o":18.5,"h":18.71,"l":18.5,"c":18.67,"v":158100},{"d":"1984-11-30","o":18.5,"h":18.5,"l":18.33,"c":18.38,"v":99900},{"d":"1984-12-03","o":18.38,"h":18.54,"l":18.38,"c":18.46,"v":58200},{"d":"1984-12-04","o":18.58,"h":18.58,"l":18.42,"c":18.42,"v":87000},{"d":"1984-12-05","o":18.38,"h":18.38,"l":18,"c":18,"v":130800},{"d":"1984-12-06","o":18.04,"h":18.04,"l":17.75,"c":17.96,"v":149100},{"d":"1984-12-07","o":17.79,"h":17.79,"l":17.33,"c":17.38,"v":121800},{"d":"1984-12-10","o":17.17,"h":17.29,"l":16.83,"c":17,"v":174000},{"d":"1984-12-11","o":17,"h":17.04,"l":16.67,"c":16.88,"v":188700},{"d":"1984-12-12","o":16.79,"h":16.96,"l":16.58,"c":16.67,"v":255000},{"d":"1984-12-13","o":16.5,"h":16.58,"l":16.21,"c":16.25,"v":129300},{"d":"1984-12-14","o":15.92,"h":16.21,"l":15.75,"c":15.92,"v":279300},{"d":"1984-12-17","o":15.58,"h":15.58,"l":15,"c":15.12,"v":387600},{"d":"1984-12-18","o":15,"h":15.71,"l":14.96,"c":15.54,"v":586500},{"d":"1984-12-19","o":15.54,"h":15.79,"l":15.5,"c":15.58,"v":309900},{"d":"1984-12-20","o":15.5,"h":15.58,"l":15.17,"c":15.38,"v":198300},{"d":"1984-12-21","o":15.67,"h":16.21,"l":15.62,"c":16.17,"v":259800},{"d":"1984-12-24","o":16.17,"h":16.58,"l":16.17,"c":16.58,"v":125100},{"d":"1984-12-26","o":16.67,"h":16.88,"l":16.67,"c":16.67,"v":144300},{"d":"1984-12-27","o":16.42,"h":16.54,"l":15.88,"c":16.04,"v":201000},{"d":"1984-12-28","o":16.08,"h":16.25,"l":16.04,"c":16.17,"v":139500},{"d":"1984-12-31","o":16.29,"h":16.29,"l":15.88,"c":16.04,"v":103800},{"d":"1985-01-02","o":15.96,"h":15.96,"l":15.42,"c":15.54,"v":70800},{"d":"1985-01-03","o":15.5,"h":15.75,"l":15.38,"c":15.58,"v":179700},{"d":"1985-01-04","o":15.62,"h":15.83,"l":15.33,"c":15.33,"v":140700},{"d":"1985-01-07","o":15.38,"h":15.75,"l":15.08,"c":15.58,"v":302700},{"d":"1985-01-08","o":15.62,"h":15.75,"l":15.25,"c":15.38,"v":193800},{"d":"1985-01-09","o":15.58,"h":16.17,"l":15.58,"c":15.96,"v":315300},{"d":"1985-01-10","o":15.92,"h":16.29,"l":15.88,"c":16.25,"v":208800},{"d":"1985-01-11","o":16.25,"h":16.33,"l":15.79,"c":15.79,"v":127800},{"d":"1985-01-14","o":15.88,"h":15.88,"l":15.58,"c":15.79,"v":224700},{"d":"1985-01-15","o":15.58,"h":15.92,"l":15.58,"c":15.92,"v":176400},{"d":"1985-01-16","o":16.17,"h":16.17,"l":15.96,"c":16.08,"v":202200},{"d":"1985-01-17","o":16.17,"h":16.67,"l":16.08,"c":16.67,"v":254400},{"d":"1985-01-18","o":16.58,"h":16.92,"l":16.5,"c":16.79,"v":551700},{"d":"1985-01-21","o":16.79,"h":16.96,"l":16.75,"c":16.83,"v":533100},{"d":"1985-01-22","o":16.75,"h":16.79,"l":16.42,"c":16.5,"v":630000},{"d":"1985-01-23","o":16.29,"h":16.46,"l":16.04,"c":16.12,"v":294900},{"d":"1985-01-24","o":16.12,"h":16.25,"l":16.08,"c":16.12,"v":176700},{"d":"1985-01-25","o":16.08,"h":16.12,"l":16,"c":16.12,"v":154500},{"d":"1985-01-28","o":16.08,"h":16.25,"l":15.92,"c":16.25,"v":306300},{"d":"1985-01-29","o":16.33,"h":16.46,"l":16.29,"c":16.42,"v":297900},{"d":"1985-01-30","o":16.58,"h":16.88,"l":16.58,"c":16.88,"v":253500},{"d":"1985-01-31","o":17.21,"h":17.38,"l":17.08,"c":17.21,"v":318900},{"d":"1985-02-01","o":17.08,"h":17.08,"l":16.79,"c":16.83,"v":139200},{"d":"1985-02-04","o":16.75,"h":16.75,"l":16.5,"c":16.67,"v":148500},{"d":"1985-02-05","o":16.67,"h":16.79,"l":16.67,"c":16.67,"v":75600},{"d":"1985-02-06","o":16.83,"h":17.21,"l":16.83,"c":16.96,"v":139500},{"d":"1985-02-07","o":16.88,"h":17.08,"l":16.71,"c":16.79,"v":151500},{"d":"1985-02-08","o":16.75,"h":16.75,"l":16.33,"c":16.42,"v":165300},{"d":"1985-02-11","o":16.5,"h":17.21,"l":16.33,"c":17.08,"v":310200},{"d":"1985-02-12","o":17.12,"h":17.17,"l":16.83,"c":16.88,"v":125400},{"d":"1985-02-13","o":16.88,"h":17.08,"l":16.79,"c":17.08,"v":171600},{"d":"1985-02-14","o":17.17,"h":17.21,"l":16.83,"c":16.88,"v":192600},{"d":"1985-02-15","o":17,"h":17.04,"l":16.83,"c":16.83,"v":132300},{"d":"1985-02-19","o":16.83,"h":16.88,"l":16.58,"c":16.75,"v":154500},{"d":"1985-02-20","o":16.71,"h":16.79,"l":16.67,"c":16.71,"v":101400},{"d":"1985-02-21","o":16.33,"h":16.46,"l":16.12,"c":16.21,"v":242700},{"d":"1985-02-22","o":16.21,"h":16.29,"l":15.83,"c":15.83,"v":221400},{"d":"1985-02-25","o":15.67,"h":15.67,"l":14.79,"c":15.08,"v":1037700},{"d":"1985-02-26","o":15.12,"h":15.62,"l":15.12,"c":15.38,"v":388200},{"d":"1985-02-27","o":15.71,"h":15.71,"l":15.5,"c":15.58,"v":408900},{"d":"1985-02-28","o":15.67,"h":15.75,"l":15.5,"c":15.58,"v":152400},{"d":"1985-03-01","o":15.67,"h":15.83,"l":15.58,"c":15.79,"v":109200},{"d":"1985-03-04","o":15.62,"h":15.71,"l":15.5,"c":15.67,"v":87000},{"d":"1985-03-05","o":15.5,"h":15.5,"l":15.25,"c":15.33,"v":120300},{"d":"1985-03-06","o":15.67,"h":15.96,"l":15.54,"c":15.83,"v":154500},{"d":"1985-03-07","o":15.75,"h":15.83,"l":15.71,"c":15.75,"v":104100},{"d":"1985-03-08","o":15.75,"h":15.96,"l":15.67,"c":15.67,"v":117300},{"d":"1985-03-11","o":15.88,"h":15.92,"l":15.79,"c":15.83,"v":131400},{"d":"1985-03-12","o":15.79,"h":16.08,"l":15.79,"c":16.04,"v":95400},{"d":"1985-03-13","o":16,"h":16.5,"l":16,"c":16.17,"v":189900},{"d":"1985-03-14","o":16.17,"h":16.25,"l":16.12,"c":16.21,"v":52200},{"d":"1985-03-15","o":16.29,"h":16.42,"l":16.21,"c":16.33,"v":155400},{"d":"1985-03-18","o":16.5,"h":17.12,"l":16.5,"c":17.04,"v":287100},{"d":"1985-03-19","o":17.67,"h":18.46,"l":17.5,"c":18.33,"v":967500},{"d":"1985-03-20","o":18,"h":18.04,"l":17.33,"c":17.46,"v":631200},{"d":"1985-03-21","o":17.46,"h":17.58,"l":17.17,"c":17.21,"v":331500},{"d":"1985-03-22","o":17.25,"h":17.5,"l":17.21,"c":17.33,"v":183900},{"d":"1985-03-25","o":17.12,"h":17.12,"l":16.96,"c":16.96,"v":111600},{"d":"1985-03-26","o":17.33,"h":17.62,"l":17.33,"c":17.46,"v":231900},{"d":"1985-03-27","o":17.67,"h":17.92,"l":17.62,"c":17.71,"v":296400},{"d":"1985-03-28","o":17.79,"h":17.92,"l":17.67,"c":17.79,"v":168000},{"d":"1985-03-29","o":17.88,"h":18.12,"l":17.79,"c":17.88,"v":186000},{"d":"1985-04-01","o":17.54,"h":17.54,"l":17.21,"c":17.38,"v":121200},{"d":"1985-04-02","o":17.46,"h":17.75,"l":17.38,"c":17.75,"v":110400},{"d":"1985-04-03","o":17.62,"h":17.62,"l":17.33,"c":17.38,"v":72600},{"d":"1985-04-04","o":17.5,"h":17.75,"l":17.38,"c":17.71,"v":203100},{"d":"1985-04-08","o":17.79,"h":18,"l":17.62,"c":17.92,"v":156900},{"d":"1985-04-09","o":17.79,"h":17.96,"l":17.79,"c":17.88,"v":140400},{"d":"1985-04-10","o":18,"h":18.21,"l":18,"c":18.08,"v":178500},{"d":"1985-04-11","o":18.33,"h":18.46,"l":18.21,"c":18.38,"v":369300},{"d":"1985-04-12","o":18.08,"h":18.17,"l":17.96,"c":18,"v":216000},{"d":"1985-04-15","o":18.29,"h":18.33,"l":18.08,"c":18.08,"v":414600},{"d":"1985-04-16","o":18,"h":18,"l":17.58,"c":17.79,"v":187800},{"d":"1985-04-17","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":355800},{"d":"1985-04-18","o":17.83,"h":17.88,"l":17.62,"c":17.83,"v":105000},{"d":"1985-04-19","o":17.83,"h":17.83,"l":17.71,"c":17.79,"v":189900},{"d":"1985-04-22","o":17.79,"h":17.79,"l":17.54,"c":17.62,"v":85800},{"d":"1985-04-23","o":17.67,"h":17.67,"l":17.25,"c":17.42,"v":205500},{"d":"1985-04-24","o":17.46,"h":17.46,"l":17.25,"c":17.46,"v":90600},{"d":"1985-04-25","o":17.5,"h":17.83,"l":17.38,"c":17.58,"v":167400},{"d":"1985-04-26","o":17.67,"h":17.67,"l":17.46,"c":17.5,"v":48000},{"d":"1985-04-29","o":17.38,"h":17.42,"l":17.21,"c":17.25,"v":233400},{"d":"1985-04-30","o":17.17,"h":17.21,"l":16.75,"c":16.79,"v":198600},{"d":"1985-05-01","o":16.75,"h":16.79,"l":16.46,"c":16.75,"v":162900},{"d":"1985-05-02","o":16.67,"h":16.75,"l":16.54,"c":16.75,"v":160800},{"d":"1985-05-03","o":16.67,"h":16.75,"l":16.67,"c":16.71,"v":66300},{"d":"1985-05-06","o":16.5,"h":16.67,"l":16.46,"c":16.58,"v":90600},{"d":"1985-05-07","o":16.71,"h":17.04,"l":16.71,"c":17.04,"v":108600},{"d":"1985-05-08","o":16.96,"h":17,"l":16.88,"c":17,"v":58500},{"d":"1985-05-09","o":17.25,"h":17.29,"l":17.04,"c":17.17,"v":83100},{"d":"1985-05-10","o":17.33,"h":17.5,"l":17.25,"c":17.38,"v":141600},{"d":"1985-05-13","o":17.75,"h":17.79,"l":17.42,"c":17.75,"v":261900},{"d":"1985-05-14","o":17.79,"h":17.79,"l":17.42,"c":17.42,"v":159600},{"d":"1985-05-15","o":17.17,"h":17.29,"l":17.04,"c":17.21,"v":127200},{"d":"1985-05-16","o":17.17,"h":17.17,"l":16.83,"c":16.83,"v":99300},{"d":"1985-05-17","o":16.88,"h":16.96,"l":16.67,"c":16.71,"v":246000},{"d":"1985-05-20","o":16.88,"h":16.96,"l":16.62,"c":16.67,"v":384000},{"d":"1985-05-21","o":16.67,"h":16.92,"l":16.62,"c":16.79,"v":144900},{"d":"1985-05-22","o":16.83,"h":16.83,"l":16.62,"c":16.75,"v":159900},{"d":"1985-05-23","o":16.67,"h":16.83,"l":16.54,"c":16.83,"v":108000},{"d":"1985-05-24","o":16.75,"h":16.88,"l":16.71,"c":16.79,"v":191400},{"d":"1985-05-28","o":16.71,"h":16.71,"l":16.46,"c":16.58,"v":127800},{"d":"1985-05-29","o":16.62,"h":16.88,"l":16.54,"c":16.83,"v":136800},{"d":"1985-05-30","o":16.88,"h":16.88,"l":16.58,"c":16.62,"v":113700},{"d":"1985-05-31","o":16.62,"h":16.88,"l":16.58,"c":16.88,"v":212700},{"d":"1985-06-03","o":16.92,"h":16.96,"l":16.67,"c":16.71,"v":86400},{"d":"1985-06-04","o":16.71,"h":16.75,"l":16.62,"c":16.62,"v":77100},{"d":"1985-06-05","o":16.62,"h":16.67,"l":16.54,"c":16.58,"v":76200},{"d":"1985-06-06","o":16.58,"h":16.62,"l":16.5,"c":16.58,"v":85200},{"d":"1985-06-07","o":16.5,"h":16.54,"l":16.42,"c":16.42,"v":160800},{"d":"1985-06-10","o":16.42,"h":16.42,"l":16.21,"c":16.38,"v":138600},{"d":"1985-06-11","o":16.33,"h":16.58,"l":16.33,"c":16.42,"v":86400},{"d":"1985-06-12","o":16.46,"h":16.5,"l":16.38,"c":16.38,"v":60300},{"d":"1985-06-13","o":16.38,"h":16.46,"l":16.38,"c":16.42,"v":93600},{"d":"1985-06-14","o":16.58,"h":16.67,"l":16.54,"c":16.67,"v":204000},{"d":"1985-06-17","o":16.71,"h":16.71,"l":16.5,"c":16.5,"v":71100},{"d":"1985-06-18","o":16.67,"h":17.12,"l":16.67,"c":17.12,"v":206700},{"d":"1985-06-19","o":16.88,"h":17.08,"l":16.71,"c":16.83,"v":116400},{"d":"1985-06-20","o":16.58,"h":16.67,"l":16.42,"c":16.46,"v":118200},{"d":"1985-06-21","o":16.54,"h":16.67,"l":16.46,"c":16.67,"v":66300},{"d":"1985-06-24","o":16.58,"h":16.71,"l":16.54,"c":16.67,"v":55500},{"d":"1985-06-25","o":16.67,"h":16.75,"l":16.62,"c":16.75,"v":84600},{"d":"1985-06-26","o":16.83,"h":16.83,"l":16.62,"c":16.62,"v":72000},{"d":"1985-06-27","o":16.5,"h":16.58,"l":16.5,"c":16.5,"v":92700},{"d":"1985-06-28","o":16.5,"h":16.67,"l":16.33,"c":16.5,"v":52500},{"d":"1985-07-01","o":16.29,"h":16.38,"l":15.88,"c":15.96,"v":156900},{"d":"1985-07-02","o":15.83,"h":16.04,"l":15.83,"c":15.83,"v":106500},{"d":"1985-07-03","o":15.92,"h":16.17,"l":15.92,"c":16.17,"v":80100},{"d":"1985-07-05","o":16.29,"h":16.46,"l":16.29,"c":16.42,"v":92400},{"d":"1985-07-08","o":16.17,"h":16.75,"l":16.04,"c":16.71,"v":165900},{"d":"1985-07-09","o":16.58,"h":16.67,"l":16.42,"c":16.58,"v":99600},{"d":"1985-07-10","o":16.58,"h":16.67,"l":16.5,"c":16.5,"v":79800},{"d":"1985-07-11","o":16.42,"h":16.54,"l":16.33,"c":16.33,"v":35400},{"d":"1985-07-12","o":16.33,"h":16.54,"l":16.33,"c":16.54,"v":62100},{"d":"1985-07-15","o":16.17,"h":16.54,"l":16.17,"c":16.42,"v":108900},{"d":"1985-07-16","o":16.75,"h":16.75,"l":16.58,"c":16.67,"v":135000},{"d":"1985-07-17","o":16.83,"h":17,"l":16.67,"c":16.88,"v":98700},{"d":"1985-07-18","o":16.79,"h":16.79,"l":16.54,"c":16.54,"v":60600},{"d":"1985-07-19","o":16.54,"h":16.67,"l":16.54,"c":16.54,"v":23400},{"d":"1985-07-22","o":16.54,"h":16.83,"l":16.46,"c":16.83,"v":158100},{"d":"1985-07-23","o":16.96,"h":17,"l":16.21,"c":16.33,"v":207000},{"d":"1985-07-24","o":16.17,"h":16.25,"l":15.33,"c":15.54,"v":786000},{"d":"1985-07-25","o":15.21,"h":15.75,"l":15.17,"c":15.75,"v":471300},{"d":"1985-07-26","o":15.42,"h":15.96,"l":15.42,"c":15.71,"v":236100},{"d":"1985-07-29","o":15.92,"h":16.04,"l":15.67,"c":15.67,"v":246900},{"d":"1985-07-30","o":15.54,"h":15.62,"l":15.5,"c":15.54,"v":144300},{"d":"1985-07-31","o":15.62,"h":15.62,"l":15.25,"c":15.25,"v":260100},{"d":"1985-08-01","o":14.67,"h":14.96,"l":14.62,"c":14.92,"v":426300},{"d":"1985-08-02","o":14.92,"h":15.17,"l":14.83,"c":15,"v":287100},{"d":"1985-08-05","o":14.83,"h":14.83,"l":14.42,"c":14.5,"v":472200},{"d":"1985-08-06","o":14.46,"h":14.67,"l":14.42,"c":14.54,"v":285900},{"d":"1985-08-07","o":14.75,"h":15.12,"l":14.75,"c":15.04,"v":259500},{"d":"1985-08-08","o":15.08,"h":15.17,"l":14.96,"c":15.08,"v":203700},{"d":"1985-08-09","o":14.96,"h":15.29,"l":14.96,"c":15.08,"v":222600},{"d":"1985-08-12","o":15.25,"h":15.25,"l":14.92,"c":15.25,"v":570900},{"d":"1985-08-13","o":15.17,"h":15.17,"l":14.83,"c":14.92,"v":266100},{"d":"1985-08-14","o":14.88,"h":14.96,"l":14.71,"c":14.71,"v":252000},{"d":"1985-08-15","o":14.83,"h":14.96,"l":14.67,"c":14.75,"v":210900},{"d":"1985-08-16","o":14.62,"h":14.75,"l":14.54,"c":14.58,"v":266400},{"d":"1985-08-19","o":14.67,"h":14.71,"l":14.04,"c":14.08,"v":432000},{"d":"1985-08-20","o":14.08,"h":14.08,"l":13.25,"c":13.62,"v":615900},{"d":"1985-08-21","o":13.5,"h":13.54,"l":12.79,"c":13.04,"v":597600},{"d":"1985-08-22","o":13.04,"h":13.46,"l":13,"c":13.08,"v":467100},{"d":"1985-08-23","o":13.17,"h":13.33,"l":13.17,"c":13.25,"v":225600},{"d":"1985-08-26","o":13.25,"h":13.29,"l":13.04,"c":13.08,"v":157500},{"d":"1985-08-27","o":13,"h":13,"l":12.25,"c":12.25,"v":442200},{"d":"1985-08-28","o":11.92,"h":12.25,"l":11.58,"c":12.21,"v":847800},{"d":"1985-08-29","o":12.21,"h":12.58,"l":12.21,"c":12.38,"v":350100},{"d":"1985-08-30","o":12.38,"h":12.38,"l":11.92,"c":12.04,"v":249900},{"d":"1985-09-03","o":11.75,"h":12.42,"l":11.71,"c":12.33,"v":306000},{"d":"1985-09-04","o":12.5,"h":13.12,"l":12.5,"c":13.04,"v":400500},{"d":"1985-09-05","o":13,"h":13.04,"l":12.58,"c":12.58,"v":364500},{"d":"1985-09-06","o":12.5,"h":12.5,"l":12.21,"c":12.42,"v":182700},{"d":"1985-09-09","o":12.17,"h":12.29,"l":12.08,"c":12.08,"v":121800},{"d":"1985-09-10","o":12.12,"h":12.42,"l":12.12,"c":12.33,"v":99600},{"d":"1985-09-11","o":12.42,"h":12.92,"l":12.42,"c":12.88,"v":147600},{"d":"1985-09-12","o":12.79,"h":12.79,"l":12.58,"c":12.67,"v":86400},{"d":"1985-09-13","o":12.88,"h":12.96,"l":12.67,"c":12.79,"v":153300},{"d":"1985-09-16","o":12.88,"h":12.92,"l":12.79,"c":12.83,"v":87900},{"d":"1985-09-17","o":12.75,"h":12.83,"l":12.42,"c":12.42,"v":126600},{"d":"1985-09-18","o":12.33,"h":12.38,"l":12.21,"c":12.29,"v":82800},{"d":"1985-09-19","o":12.33,"h":12.58,"l":12.33,"c":12.58,"v":120900},{"d":"1985-09-20","o":12.5,"h":12.5,"l":12.29,"c":12.29,"v":74700},{"d":"1985-09-23","o":12.75,"h":12.88,"l":12.67,"c":12.83,"v":154800},{"d":"1985-09-24","o":12.75,"h":12.75,"l":12.62,"c":12.67,"v":75300},{"d":"1985-09-25","o":12.67,"h":12.79,"l":12.58,"c":12.79,"v":37500},{"d":"1985-09-26","o":12.71,"h":12.79,"l":12.62,"c":12.79,"v":65100},{"d":"1985-09-30","o":12.83,"h":12.96,"l":12.67,"c":12.75,"v":68700},{"d":"1985-10-01","o":12.71,"h":12.96,"l":12.71,"c":12.88,"v":84900},{"d":"1985-10-02","o":12.96,"h":13.17,"l":12.88,"c":12.92,"v":101700},{"d":"1985-10-03","o":13,"h":13.33,"l":12.88,"c":13.33,"v":163200},{"d":"1985-10-04","o":13.33,"h":13.38,"l":13.12,"c":13.21,"v":71100},{"d":"1985-10-07","o":13.12,"h":13.21,"l":13,"c":13.04,"v":53700},{"d":"1985-10-08","o":12.96,"h":13,"l":12.83,"c":12.88,"v":48600},{"d":"1985-10-09","o":12.92,"h":13,"l":12.88,"c":12.92,"v":83700},{"d":"1985-10-10","o":12.88,"h":12.92,"l":12.83,"c":12.83,"v":54300},{"d":"1985-10-11","o":12.79,"h":12.96,"l":12.75,"c":12.92,"v":30900},{"d":"1985-10-14","o":12.88,"h":13.08,"l":12.88,"c":12.92,"v":33600},{"d":"1985-10-15","o":12.88,"h":12.96,"l":12.83,"c":12.83,"v":38400},{"d":"1985-10-16","o":12.5,"h":12.67,"l":12.5,"c":12.54,"v":116700},{"d":"1985-10-17","o":12.54,"h":12.62,"l":12.42,"c":12.5,"v":102000},{"d":"1985-10-18","o":12.42,"h":12.5,"l":12.04,"c":12.17,"v":123600},{"d":"1985-10-21","o":12.17,"h":12.21,"l":11.92,"c":12,"v":315000},{"d":"1985-10-22","o":11.88,"h":12.12,"l":11.88,"c":12.08,"v":81900},{"d":"1985-10-23","o":12.17,"h":12.38,"l":12.17,"c":12.29,"v":64800},{"d":"1985-10-24","o":12.38,"h":12.38,"l":12.17,"c":12.21,"v":42900},{"d":"1985-10-25","o":12.17,"h":12.33,"l":12.12,"c":12.25,"v":44100},{"d":"1985-10-28","o":12.25,"h":12.29,"l":12.21,"c":12.25,"v":60600},{"d":"1985-10-29","o":12.25,"h":12.29,"l":12.21,"c":12.21,"v":30600},{"d":"1985-10-30","o":12.25,"h":12.29,"l":11.88,"c":11.92,"v":102900},{"d":"1985-10-31","o":11.96,"h":11.96,"l":11.71,"c":11.83,"v":94500},{"d":"1985-11-01","o":11.75,"h":11.75,"l":11.5,"c":11.58,"v":170100},{"d":"1985-11-04","o":11.5,"h":11.58,"l":10.92,"c":11.04,"v":281400},{"d":"1985-11-05","o":11,"h":11.33,"l":11,"c":11.25,"v":154200},{"d":"1985-11-06","o":11.54,"h":11.79,"l":11.38,"c":11.79,"v":206700},{"d":"1985-11-07","o":11.75,"h":11.92,"l":11.5,"c":11.54,"v":151500},{"d":"1985-11-08","o":11.62,"h":11.96,"l":11.54,"c":11.96,"v":128400},{"d":"1985-11-11","o":11.92,"h":11.96,"l":11.79,"c":11.96,"v":92400},{"d":"1985-11-12","o":12.04,"h":12.04,"l":11.88,"c":12,"v":173700},{"d":"1985-11-13","o":11.62,"h":12.08,"l":11.62,"c":11.62,"v":230700},{"d":"1985-11-14","o":11.58,"h":11.75,"l":11.46,"c":11.75,"v":204300},{"d":"1985-11-15","o":11.79,"h":12,"l":11.67,"c":11.83,"v":213600},{"d":"1985-11-18","o":11.83,"h":12,"l":11.83,"c":11.92,"v":219900},{"d":"1985-11-19","o":11.96,"h":12.04,"l":11.92,"c":12.04,"v":157500},{"d":"1985-11-20","o":12.17,"h":12.5,"l":12.17,"c":12.42,"v":365700},{"d":"1985-11-21","o":12.46,"h":12.5,"l":12.29,"c":12.46,"v":109800},{"d":"1985-11-22","o":12.46,"h":12.67,"l":12.38,"c":12.58,"v":346800},{"d":"1985-11-25","o":12.67,"h":13,"l":12.67,"c":12.83,"v":367800},{"d":"1985-11-26","o":12.67,"h":12.71,"l":12.54,"c":12.54,"v":162900},{"d":"1985-11-27","o":12.5,"h":12.5,"l":12.21,"c":12.25,"v":121800},{"d":"1985-11-29","o":11.92,"h":12.08,"l":11.83,"c":11.83,"v":107100},{"d":"1985-12-02","o":11.83,"h":11.83,"l":11.54,"c":11.75,"v":130800},{"d":"1985-12-03","o":11.88,"h":12.25,"l":11.79,"c":12.12,"v":131700},{"d":"1985-12-04","o":12.21,"h":12.25,"l":11.92,"c":12,"v":60600},{"d":"1985-12-05","o":12.04,"h":12.04,"l":11.83,"c":11.83,"v":74100},{"d":"1985-12-06","o":11.92,"h":11.96,"l":11.83,"c":11.88,"v":30000},{"d":"1985-12-09","o":11.83,"h":11.83,"l":11.42,"c":11.46,"v":198900},{"d":"1985-12-10","o":11.33,"h":11.54,"l":11.25,"c":11.54,"v":113100},{"d":"1985-12-11","o":11.42,"h":11.54,"l":11.38,"c":11.54,"v":99600},{"d":"1985-12-12","o":11.5,"h":11.75,"l":11.5,"c":11.5,"v":85200},{"d":"1985-12-13","o":11.46,"h":11.62,"l":11.42,"c":11.58,"v":86700},{"d":"1985-12-16","o":11.5,"h":11.5,"l":11.25,"c":11.42,"v":300000},{"d":"1985-12-17","o":11.42,"h":11.42,"l":11.21,"c":11.21,"v":211200},{"d":"1985-12-18","o":11.12,"h":11.29,"l":11.08,"c":11.25,"v":146400},{"d":"1985-12-19","o":11.29,"h":11.5,"l":11.21,"c":11.38,"v":271200},{"d":"1985-12-20","o":11.38,"h":11.46,"l":11.29,"c":11.33,"v":137700},{"d":"1985-12-23","o":11.25,"h":11.42,"l":11.08,"c":11.12,"v":504000},{"d":"1985-12-24","o":11.12,"h":11.17,"l":11.12,"c":11.12,"v":81900},{"d":"1985-12-26","o":11.12,"h":11.17,"l":11.08,"c":11.17,"v":47100},{"d":"1985-12-27","o":11.17,"h":11.42,"l":11.17,"c":11.38,"v":113700},{"d":"1985-12-30","o":11.33,"h":11.75,"l":11.33,"c":11.75,"v":300600},{"d":"1985-12-31","o":11.75,"h":11.92,"l":11.58,"c":11.62,"v":424200},{"d":"1986-01-02","o":11.67,"h":11.67,"l":11.5,"c":11.54,"v":123300},{"d":"1986-01-03","o":11.54,"h":11.67,"l":11.54,"c":11.67,"v":93000},{"d":"1986-01-06","o":11.71,"h":11.79,"l":11.62,"c":11.75,"v":147600},{"d":"1986-01-07","o":11.88,"h":12.38,"l":11.83,"c":12.38,"v":302400},{"d":"1986-01-08","o":12.54,"h":12.75,"l":12.33,"c":12.67,"v":455400},{"d":"1986-01-09","o":12.67,"h":13.25,"l":12.58,"c":12.92,"v":498600},{"d":"1986-01-10","o":12.96,"h":13,"l":12.5,"c":12.71,"v":321300},{"d":"1986-01-13","o":12.62,"h":12.83,"l":12.46,"c":12.67,"v":228600},{"d":"1986-01-14","o":12.62,"h":12.71,"l":12.5,"c":12.71,"v":191700},{"d":"1986-01-15","o":13,"h":13.21,"l":13,"c":13.12,"v":374700},{"d":"1986-01-16","o":13.5,"h":13.58,"l":13.29,"c":13.46,"v":744000},{"d":"1986-01-17","o":13.46,"h":13.46,"l":13.12,"c":13.21,"v":441300},{"d":"1986-01-20","o":12.92,"h":13.04,"l":12.79,"c":13.04,"v":169500},{"d":"1986-01-21","o":13.17,"h":13.25,"l":13.04,"c":13.25,"v":151800},{"d":"1986-01-22","o":13.25,"h":13.29,"l":12.96,"c":12.96,"v":312600},{"d":"1986-01-23","o":12.92,"h":13,"l":12.83,"c":12.96,"v":165900},{"d":"1986-01-24","o":13,"h":13.29,"l":13,"c":13.25,"v":358200},{"d":"1986-01-27","o":13.33,"h":13.42,"l":13.17,"c":13.25,"v":170100},{"d":"1986-01-28","o":13.25,"h":13.25,"l":13.08,"c":13.21,"v":90600},{"d":"1986-01-29","o":13.25,"h":13.5,"l":13.12,"c":13.38,"v":285600},{"d":"1986-01-30","o":13.46,"h":13.62,"l":13.33,"c":13.42,"v":267000},{"d":"1986-01-31","o":13.42,"h":13.54,"l":13.25,"c":13.5,"v":349500},{"d":"1986-02-03","o":13.46,"h":13.46,"l":12.92,"c":12.96,"v":187800},{"d":"1986-02-04","o":12.5,"h":12.54,"l":12.25,"c":12.29,"v":446700},{"d":"1986-02-05","o":12.38,"h":12.54,"l":12.33,"c":12.46,"v":147600},{"d":"1986-02-06","o":12.46,"h":12.58,"l":12.42,"c":12.54,"v":81900},{"d":"1986-02-07","o":12.54,"h":12.62,"l":12.42,"c":12.58,"v":72300},{"d":"1986-02-10","o":12.67,"h":12.67,"l":12.5,"c":12.54,"v":86700},{"d":"1986-02-11","o":12.54,"h":12.71,"l":12.46,"c":12.67,"v":198900},{"d":"1986-02-12","o":12.75,"h":12.83,"l":12.62,"c":12.75,"v":60300},{"d":"1986-02-13","o":12.42,"h":12.54,"l":12.33,"c":12.42,"v":119700},{"d":"1986-02-14","o":12.46,"h":12.58,"l":12.33,"c":12.58,"v":93000},{"d":"1986-02-18","o":12.58,"h":12.71,"l":12.5,"c":12.58,"v":69600},{"d":"1986-02-19","o":12.71,"h":12.83,"l":12.67,"c":12.67,"v":108300},{"d":"1986-02-20","o":12.71,"h":12.71,"l":12.5,"c":12.71,"v":105900},{"d":"1986-02-21","o":12.71,"h":12.71,"l":12.54,"c":12.54,"v":282300},{"d":"1986-02-24","o":12.62,"h":12.83,"l":12.5,"c":12.83,"v":193800},{"d":"1986-02-25","o":13.08,"h":13.08,"l":12.58,"c":12.71,"v":331800},{"d":"1986-02-26","o":12.42,"h":12.62,"l":12.12,"c":12.12,"v":135300},{"d":"1986-02-27","o":12.21,"h":12.29,"l":12,"c":12.04,"v":137100},{"d":"1986-02-28","o":12,"h":12.08,"l":11.83,"c":11.92,"v":87600},{"d":"1986-03-03","o":12.12,"h":12.5,"l":12.04,"c":12.5,"v":168900},{"d":"1986-03-04","o":12.38,"h":12.58,"l":12.33,"c":12.54,"v":182400},{"d":"1986-03-05","o":12.42,"h":12.54,"l":12.25,"c":12.42,"v":147000},{"d":"1986-03-06","o":12.29,"h":12.38,"l":12.08,"c":12.29,"v":149400},{"d":"1986-03-07","o":12.33,"h":12.33,"l":12,"c":12.12,"v":142800},{"d":"1986-03-10","o":12.08,"h":12.21,"l":11.96,"c":12.04,"v":227100},{"d":"1986-03-11","o":12.12,"h":12.38,"l":12.08,"c":12.33,"v":108300},{"d":"1986-03-12","o":12.33,"h":12.83,"l":12.25,"c":12.79,"v":378000},{"d":"1986-03-13","o":12.83,"h":12.83,"l":12.5,"c":12.5,"v":136800},{"d":"1986-03-14","o":12.58,"h":13.21,"l":12.5,"c":13.17,"v":294600},{"d":"1986-03-17","o":13.12,"h":13.42,"l":13.04,"c":13.21,"v":236100},{"d":"1986-03-18","o":13.21,"h":13.33,"l":12.96,"c":13.08,"v":169800},{"d":"1986-03-19","o":13,"h":13.08,"l":12.75,"c":12.75,"v":79200},{"d":"1986-03-20","o":12.83,"h":12.96,"l":12.58,"c":12.88,"v":87000},{"d":"1986-03-21","o":12.92,"h":13.21,"l":12.92,"c":13.08,"v":278400},{"d":"1986-03-24","o":13,"h":13.04,"l":12.75,"c":12.92,"v":727200},{"d":"1986-03-25","o":13,"h":13.04,"l":12.58,"c":12.71,"v":267000},{"d":"1986-03-26","o":12.71,"h":12.71,"l":12.38,"c":12.42,"v":133500},{"d":"1986-03-27","o":12.42,"h":12.46,"l":12.33,"c":12.38,"v":728400},{"d":"1986-03-31","o":12.33,"h":12.33,"l":11.83,"c":11.83,"v":264000},{"d":"1986-04-01","o":11.88,"h":11.96,"l":11.75,"c":11.96,"v":264900},{"d":"1986-04-02","o":12,"h":12.17,"l":12,"c":12.17,"v":174600},{"d":"1986-04-03","o":12.17,"h":12.46,"l":12.08,"c":12.42,"v":243300},{"d":"1986-04-04","o":12.5,"h":12.54,"l":12.17,"c":12.29,"v":143100},{"d":"1986-04-07","o":12.42,"h":12.54,"l":12.33,"c":12.42,"v":92700},{"d":"1986-04-08","o":12.42,"h":12.42,"l":12.04,"c":12.25,"v":91200},{"d":"1986-04-09","o":12.21,"h":12.21,"l":12.04,"c":12.12,"v":75000},{"d":"1986-04-10","o":12.12,"h":12.17,"l":12.04,"c":12.12,"v":237900},{"d":"1986-04-11","o":12.21,"h":12.54,"l":12.21,"c":12.54,"v":123300},{"d":"1986-04-14","o":12.5,"h":12.5,"l":12.38,"c":12.46,"v":63600},{"d":"1986-04-15","o":12.5,"h":12.62,"l":12.46,"c":12.5,"v":88200},{"d":"1986-04-16","o":12.5,"h":12.5,"l":12.25,"c":12.29,"v":57300},{"d":"1986-04-17","o":12.42,"h":12.54,"l":12.21,"c":12.25,"v":104400},{"d":"1986-04-18","o":12.25,"h":12.58,"l":12.25,"c":12.42,"v":147300},{"d":"1986-04-21","o":12.46,"h":12.46,"l":12.25,"c":12.38,"v":51300},{"d":"1986-04-22","o":12.5,"h":12.58,"l":12.46,"c":12.5,"v":148800},{"d":"1986-04-23","o":12.58,"h":12.67,"l":12.46,"c":12.5,"v":121200},{"d":"1986-04-24","o":12.42,"h":12.46,"l":12.33,"c":12.46,"v":58200},{"d":"1986-04-25","o":12.54,"h":12.58,"l":12.46,"c":12.5,"v":71100},{"d":"1986-04-28","o":12.5,"h":12.54,"l":12.25,"c":12.29,"v":57000},{"d":"1986-04-29","o":12.29,"h":12.38,"l":12.17,"c":12.33,"v":120600},{"d":"1986-04-30","o":12.33,"h":12.38,"l":12.21,"c":12.21,"v":63900},{"d":"1986-05-01","o":12.21,"h":12.25,"l":11.96,"c":12,"v":75000},{"d":"1986-05-02","o":12,"h":12.08,"l":12,"c":12.04,"v":72300},{"d":"1986-05-05","o":12.12,"h":12.33,"l":12.04,"c":12.29,"v":75300},{"d":"1986-05-06","o":12.29,"h":12.29,"l":12.12,"c":12.25,"v":56700},{"d":"1986-05-07","o":12.12,"h":12.29,"l":12.08,"c":12.17,"v":62700},{"d":"1986-05-08","o":12.21,"h":12.25,"l":12.12,"c":12.21,"v":71700},{"d":"1986-05-09","o":12.25,"h":12.38,"l":12.21,"c":12.29,"v":76800},{"d":"1986-05-12","o":12.38,"h":12.46,"l":12.38,"c":12.38,"v":67200},{"d":"1986-05-13","o":12.33,"h":12.38,"l":12.25,"c":12.29,"v":38400},{"d":"1986-05-14","o":12.21,"h":12.38,"l":12.21,"c":12.29,"v":63300},{"d":"1986-05-15","o":12,"h":12.12,"l":11.92,"c":12,"v":135900},{"d":"1986-05-16","o":11.96,"h":11.96,"l":11.83,"c":11.92,"v":157800},{"d":"1986-05-19","o":11.79,"h":11.79,"l":11.46,"c":11.54,"v":325200},{"d":"1986-05-20","o":11.5,"h":11.54,"l":11.25,"c":11.38,"v":227400},{"d":"1986-05-21","o":11.46,"h":11.5,"l":11.29,"c":11.42,"v":118500},{"d":"1986-05-22","o":11.46,"h":11.58,"l":11.42,"c":11.54,"v":169200},{"d":"1986-05-23","o":11.54,"h":11.54,"l":11.46,"c":11.5,"v":106500},{"d":"1986-05-27","o":11.54,"h":11.54,"l":11.38,"c":11.46,"v":171600},{"d":"1986-05-28","o":11.54,"h":11.58,"l":11.42,"c":11.42,"v":126300},{"d":"1986-05-29","o":11.5,"h":11.58,"l":11.42,"c":11.58,"v":162600},{"d":"1986-05-30","o":11.54,"h":11.79,"l":11.5,"c":11.79,"v":180900},{"d":"1986-06-02","o":11.79,"h":11.79,"l":11.67,"c":11.67,"v":143400},{"d":"1986-06-03","o":11.79,"h":11.79,"l":11.71,"c":11.79,"v":136500},{"d":"1986-06-04","o":11.71,"h":11.75,"l":11.67,"c":11.71,"v":107700},{"d":"1986-06-05","o":11.71,"h":11.79,"l":11.67,"c":11.67,"v":53700},{"d":"1986-06-06","o":11.67,"h":11.67,"l":11.58,"c":11.58,"v":42000},{"d":"1986-06-09","o":11.42,"h":11.96,"l":11.38,"c":11.88,"v":191100},{"d":"1986-06-10","o":11.88,"h":12,"l":11.79,"c":11.92,"v":131700},{"d":"1986-06-11","o":11.83,"h":11.92,"l":11.83,"c":11.92,"v":118200},{"d":"1986-06-12","o":11.88,"h":11.88,"l":11.54,"c":11.58,"v":75600},{"d":"1986-06-13","o":11.58,"h":11.58,"l":11.33,"c":11.42,"v":132300},{"d":"1986-06-16","o":11.38,"h":11.38,"l":11.21,"c":11.29,"v":97800},{"d":"1986-06-17","o":11.33,"h":11.38,"l":11.08,"c":11.08,"v":140700},{"d":"1986-06-18","o":11.29,"h":11.33,"l":11.21,"c":11.33,"v":201600},{"d":"1986-06-19","o":11.25,"h":11.33,"l":11.12,"c":11.33,"v":89400},{"d":"1986-06-20","o":11.33,"h":11.33,"l":10.96,"c":11.17,"v":192300},{"d":"1986-06-23","o":11.12,"h":11.17,"l":10.79,"c":10.83,"v":150000},{"d":"1986-06-24","o":10.75,"h":10.75,"l":10.25,"c":10.46,"v":260400},{"d":"1986-06-25","o":10.5,"h":10.67,"l":10.42,"c":10.58,"v":136200},{"d":"1986-06-26","o":10.67,"h":10.67,"l":10.54,"c":10.54,"v":125700},{"d":"1986-06-27","o":10.54,"h":10.67,"l":10.54,"c":10.62,"v":101400},{"d":"1986-06-30","o":10.58,"h":10.71,"l":10.54,"c":10.58,"v":104400},{"d":"1986-07-01","o":10.54,"h":10.54,"l":10.33,"c":10.33,"v":90900},{"d":"1986-07-02","o":10.33,"h":10.38,"l":10.17,"c":10.21,"v":127200},{"d":"1986-07-03","o":10.21,"h":10.21,"l":9.92,"c":9.96,"v":274200},{"d":"1986-07-07","o":10,"h":10,"l":9.58,"c":9.75,"v":254400},{"d":"1986-07-08","o":9.75,"h":10.33,"l":9.71,"c":10.33,"v":222900},{"d":"1986-07-09","o":10.33,"h":10.38,"l":10.12,"c":10.21,"v":148500},{"d":"1986-07-10","o":10.12,"h":10.21,"l":10,"c":10.12,"v":196200},{"d":"1986-07-11","o":10.12,"h":10.25,"l":10.08,"c":10.21,"v":59400},{"d":"1986-07-14","o":10.12,"h":10.12,"l":9.92,"c":9.92,"v":66000},{"d":"1986-07-15","o":9.92,"h":10,"l":9.88,"c":10,"v":111300},{"d":"1986-07-16","o":9.92,"h":10.21,"l":9.92,"c":10.17,"v":64200},{"d":"1986-07-17","o":10.17,"h":10.25,"l":10.12,"c":10.17,"v":62400},{"d":"1986-07-18","o":10.17,"h":10.46,"l":10.04,"c":10.42,"v":198300},{"d":"1986-07-21","o":10.5,"h":10.58,"l":10.38,"c":10.54,"v":104700},{"d":"1986-07-22","o":10.54,"h":10.62,"l":10.46,"c":10.54,"v":45600},{"d":"1986-07-23","o":10.42,"h":10.42,"l":10.25,"c":10.25,"v":101100},{"d":"1986-07-24","o":10.21,"h":10.29,"l":10.17,"c":10.25,"v":49800},{"d":"1986-07-25","o":10.21,"h":10.25,"l":10.12,"c":10.25,"v":130200},{"d":"1986-07-28","o":10.38,"h":10.42,"l":10.29,"c":10.38,"v":281700},{"d":"1986-07-29","o":10.25,"h":10.33,"l":10.21,"c":10.21,"v":192300},{"d":"1986-07-30","o":10.17,"h":10.21,"l":10.17,"c":10.21,"v":50400},{"d":"1986-07-31","o":10.38,"h":10.62,"l":10.25,"c":10.58,"v":285300},{"d":"1986-08-01","o":10.5,"h":10.75,"l":10.33,"c":10.5,"v":255300},{"d":"1986-08-04","o":10.42,"h":10.5,"l":10.38,"c":10.5,"v":107400},{"d":"1986-08-05","o":10.5,"h":10.5,"l":10.33,"c":10.38,"v":115200},{"d":"1986-08-06","o":10.46,"h":10.62,"l":10.42,"c":10.46,"v":79800},{"d":"1986-08-07","o":10.38,"h":10.58,"l":10.38,"c":10.5,"v":134700},{"d":"1986-08-08","o":10.67,"h":11.42,"l":10.67,"c":11.42,"v":378000},{"d":"1986-08-11","o":11.83,"h":11.92,"l":11.75,"c":11.83,"v":689100},{"d":"1986-08-12","o":11.58,"h":11.67,"l":11.42,"c":11.58,"v":267600},{"d":"1986-08-13","o":11.67,"h":11.75,"l":11.38,"c":11.54,"v":218100},{"d":"1986-08-14","o":11.33,"h":11.42,"l":11.25,"c":11.33,"v":257700},{"d":"1986-08-15","o":11.29,"h":11.29,"l":10.79,"c":10.83,"v":259200},{"d":"1986-08-18","o":10.58,"h":10.62,"l":10.42,"c":10.5,"v":321600},{"d":"1986-08-19","o":10.46,"h":10.67,"l":10.42,"c":10.5,"v":277200},{"d":"1986-08-20","o":10.58,"h":10.83,"l":10.54,"c":10.75,"v":382500},{"d":"1986-08-21","o":10.83,"h":10.96,"l":10.79,"c":10.88,"v":307200},{"d":"1986-08-22","o":10.92,"h":11.04,"l":10.71,"c":10.75,"v":168000},{"d":"1986-08-25","o":10.79,"h":11.08,"l":10.71,"c":11,"v":184200},{"d":"1986-08-26","o":10.92,"h":11.08,"l":10.83,"c":11,"v":128700},{"d":"1986-08-27","o":11,"h":11.12,"l":10.96,"c":11.08,"v":100800},{"d":"1986-08-28","o":11.25,"h":11.42,"l":11.25,"c":11.38,"v":441900},{"d":"1986-08-29","o":11.54,"h":11.62,"l":11.46,"c":11.58,"v":209100},{"d":"1986-09-02","o":11.83,"h":12.25,"l":11.75,"c":12.17,"v":445500},{"d":"1986-09-03","o":12.42,"h":12.46,"l":12.21,"c":12.33,"v":801300},{"d":"1986-09-04","o":12.33,"h":12.67,"l":12.17,"c":12.42,"v":416400},{"d":"1986-09-05","o":12.88,"h":12.92,"l":12.71,"c":12.88,"v":725100},{"d":"1986-09-08","o":12.96,"h":12.96,"l":12.62,"c":12.75,"v":477600},{"d":"1986-09-09","o":12.83,"h":12.83,"l":12.54,"c":12.58,"v":317400},{"d":"1986-09-10","o":12.71,"h":12.83,"l":12.54,"c":12.58,"v":350700},{"d":"1986-09-11","o":12.46,"h":12.5,"l":12.17,"c":12.42,"v":357600},{"d":"1986-09-12","o":12.75,"h":12.92,"l":12.71,"c":12.88,"v":383100},{"d":"1986-09-15","o":12.92,"h":13.25,"l":12.79,"c":13.25,"v":493800},{"d":"1986-09-16","o":13.46,"h":13.5,"l":13.04,"c":13.08,"v":426600},{"d":"1986-09-17","o":13.04,"h":13.04,"l":12.83,"c":13,"v":167400},{"d":"1986-09-18","o":13.12,"h":13.29,"l":13.04,"c":13.17,"v":252000},{"d":"1986-09-19","o":13.5,"h":13.83,"l":13.5,"c":13.71,"v":694500},{"d":"1986-09-22","o":13.79,"h":13.83,"l":13.62,"c":13.71,"v":361500},{"d":"1986-09-23","o":13.67,"h":13.67,"l":13.17,"c":13.25,"v":468000},{"d":"1986-09-24","o":13.29,"h":13.38,"l":13.12,"c":13.12,"v":227400},{"d":"1986-09-25","o":13.08,"h":13.08,"l":12.88,"c":13,"v":201900},{"d":"1986-09-26","o":13.12,"h":13.12,"l":12.83,"c":12.92,"v":277800},{"d":"1986-09-29","o":12.92,"h":12.92,"l":12.42,"c":12.62,"v":347100},{"d":"1986-09-30","o":12.46,"h":12.67,"l":12.46,"c":12.67,"v":279000},{"d":"1986-10-01","o":12.71,"h":12.75,"l":12.42,"c":12.5,"v":130500},{"d":"1986-10-02","o":12.71,"h":13.33,"l":12.71,"c":13.33,"v":242400},{"d":"1986-10-03","o":13.29,"h":13.29,"l":12.75,"c":12.88,"v":332700},{"d":"1986-10-06","o":12.83,"h":13.12,"l":12.83,"c":13.04,"v":226800},{"d":"1986-10-07","o":13.04,"h":13.12,"l":12.88,"c":13.08,"v":178200},{"d":"1986-10-08","o":13.04,"h":13.17,"l":12.96,"c":13.17,"v":217200},{"d":"1986-10-09","o":13.12,"h":13.12,"l":12.71,"c":12.71,"v":134100},{"d":"1986-10-10","o":12.79,"h":12.79,"l":12.67,"c":12.67,"v":195000},{"d":"1986-10-13","o":12.75,"h":12.79,"l":12.67,"c":12.79,"v":68400},{"d":"1986-10-14","o":12.71,"h":12.71,"l":12.5,"c":12.58,"v":126300},{"d":"1986-10-15","o":12.5,"h":12.5,"l":12.25,"c":12.38,"v":123900},{"d":"1986-10-16","o":12.38,"h":12.46,"l":12.25,"c":12.33,"v":58800},{"d":"1986-10-17","o":12.25,"h":12.38,"l":12.08,"c":12.25,"v":123900},{"d":"1986-10-20","o":12.25,"h":12.62,"l":12.25,"c":12.62,"v":225000},{"d":"1986-10-21","o":12.54,"h":12.62,"l":12.5,"c":12.62,"v":66300},{"d":"1986-10-22","o":12.54,"h":12.54,"l":12.29,"c":12.33,"v":138600},{"d":"1986-10-23","o":12.29,"h":12.29,"l":11.79,"c":12.08,"v":308400},{"d":"1986-10-24","o":11.96,"h":11.96,"l":11.71,"c":11.88,"v":400200},{"d":"1986-10-27","o":11.83,"h":12.04,"l":11.79,"c":11.88,"v":468300},{"d":"1986-10-28","o":11.92,"h":12.04,"l":11.79,"c":11.83,"v":225600},{"d":"1986-10-29","o":11.58,"h":11.67,"l":11.46,"c":11.58,"v":244200},{"d":"1986-10-30","o":11.71,"h":11.83,"l":11.62,"c":11.83,"v":201000},{"d":"1986-10-31","o":11.71,"h":11.79,"l":11.67,"c":11.79,"v":134100},{"d":"1986-11-03","o":11.83,"h":12,"l":11.79,"c":12,"v":104400},{"d":"1986-11-04","o":12.17,"h":12.38,"l":12.08,"c":12.38,"v":129000},{"d":"1986-11-05","o":12.33,"h":12.79,"l":12.25,"c":12.79,"v":173700},{"d":"1986-11-06","o":12.71,"h":12.75,"l":12.33,"c":12.67,"v":259800},{"d":"1986-11-07","o":12.58,"h":13,"l":12.58,"c":12.83,"v":492000},{"d":"1986-11-10","o":12.96,"h":13.17,"l":12.96,"c":13.08,"v":257100},{"d":"1986-11-11","o":13.04,"h":13.04,"l":12.92,"c":13,"v":247200},{"d":"1986-11-12","o":12.96,"h":13.12,"l":12.92,"c":13.08,"v":255900},{"d":"1986-11-13","o":12.75,"h":12.75,"l":12.54,"c":12.75,"v":212100},{"d":"1986-11-14","o":12.71,"h":12.83,"l":12.33,"c":12.33,"v":248700},{"d":"1986-11-17","o":11.75,"h":11.88,"l":11.71,"c":11.83,"v":338100},{"d":"1986-11-18","o":11.92,"h":12.08,"l":11.92,"c":12,"v":181200},{"d":"1986-11-19","o":12.04,"h":12.04,"l":11.71,"c":11.83,"v":165900},{"d":"1986-11-20","o":11.92,"h":11.96,"l":11.88,"c":11.92,"v":78600},{"d":"1986-11-21","o":11.96,"h":11.96,"l":11.62,"c":11.71,"v":258900},{"d":"1986-11-24","o":11.67,"h":11.67,"l":11.54,"c":11.62,"v":517800},{"d":"1986-11-25","o":11.5,"h":11.75,"l":11.5,"c":11.71,"v":198300},{"d":"1986-11-26","o":11.71,"h":11.79,"l":11.58,"c":11.79,"v":161700},{"d":"1986-11-28","o":12.08,"h":12.33,"l":12.04,"c":12.25,"v":121500},{"d":"1986-12-01","o":12.38,"h":12.67,"l":12.25,"c":12.46,"v":211200},{"d":"1986-12-02","o":12.46,"h":12.46,"l":12.29,"c":12.33,"v":64800},{"d":"1986-12-03","o":12.29,"h":12.46,"l":12.21,"c":12.38,"v":158100},{"d":"1986-12-04","o":12.29,"h":12.29,"l":12.17,"c":12.21,"v":121800},{"d":"1986-12-05","o":12.25,"h":12.29,"l":12.21,"c":12.29,"v":75900},{"d":"1986-12-08","o":12.38,"h":12.38,"l":12.17,"c":12.25,"v":67500},{"d":"1986-12-09","o":12.29,"h":12.29,"l":12,"c":12.04,"v":158400},{"d":"1986-12-10","o":12.08,"h":12.29,"l":12.04,"c":12.17,"v":123900},{"d":"1986-12-11","o":12.29,"h":12.29,"l":12.08,"c":12.25,"v":105300},{"d":"1986-12-12","o":12.29,"h":12.29,"l":12.17,"c":12.25,"v":92400},{"d":"1986-12-15","o":12.29,"h":12.38,"l":12.29,"c":12.38,"v":193500},{"d":"1986-12-16","o":12.38,"h":12.38,"l":12.25,"c":12.33,"v":91200},{"d":"1986-12-17","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":67800},{"d":"1986-12-18","o":12.25,"h":12.33,"l":12.21,"c":12.21,"v":42000},{"d":"1986-12-19","o":12.21,"h":12.42,"l":12.21,"c":12.21,"v":163200},{"d":"1986-12-22","o":12.29,"h":12.29,"l":12,"c":12,"v":168000},{"d":"1986-12-23","o":12.04,"h":12.08,"l":11.83,"c":11.92,"v":148800},{"d":"1986-12-24","o":12,"h":12.04,"l":11.88,"c":11.96,"v":59700},{"d":"1986-12-26","o":11.88,"h":11.96,"l":11.83,"c":11.83,"v":26400},{"d":"1986-12-29","o":11.83,"h":11.92,"l":11.83,"c":11.92,"v":83700},{"d":"1986-12-30","o":11.83,"h":11.92,"l":11.71,"c":11.83,"v":161100},{"d":"1986-12-31","o":12,"h":12.5,"l":11.92,"c":12.5,"v":384900},{"d":"1987-01-02","o":12.58,"h":12.67,"l":12.42,"c":12.46,"v":156000},{"d":"1987-01-05","o":12.46,"h":12.54,"l":12.21,"c":12.54,"v":197700},{"d":"1987-01-06","o":12.54,"h":12.62,"l":12.46,"c":12.5,"v":129600},{"d":"1987-01-07","o":12.42,"h":12.5,"l":12.38,"c":12.42,"v":87300},{"d":"1987-01-08","o":12.67,"h":12.67,"l":12.33,"c":12.33,"v":117600},{"d":"1987-01-09","o":12.29,"h":12.67,"l":12.25,"c":12.62,"v":251400},{"d":"1987-01-12","o":12.83,"h":12.96,"l":12.79,"c":12.96,"v":301500},{"d":"1987-01-13","o":13.04,"h":13.04,"l":12.88,"c":12.96,"v":152400},{"d":"1987-01-14","o":13.08,"h":13.46,"l":13.08,"c":13.38,"v":449100},{"d":"1987-01-15","o":13.17,"h":13.29,"l":13.08,"c":13.12,"v":238200},{"d":"1987-01-16","o":13.12,"h":13.25,"l":13.04,"c":13.21,"v":218700},{"d":"1987-01-19","o":13.79,"h":14.04,"l":13.67,"c":14.04,"v":484200},{"d":"1987-01-20","o":13.83,"h":13.88,"l":13.17,"c":13.25,"v":509400},{"d":"1987-01-21","o":13.42,"h":13.46,"l":13.17,"c":13.17,"v":254400},{"d":"1987-01-22","o":13.29,"h":13.5,"l":13.29,"c":13.46,"v":198600},{"d":"1987-01-23","o":13.54,"h":13.54,"l":13.17,"c":13.21,"v":311700},{"d":"1987-01-26","o":13.25,"h":13.46,"l":13.17,"c":13.38,"v":272100},{"d":"1987-01-27","o":13.79,"h":13.83,"l":13.38,"c":13.79,"v":295200},{"d":"1987-01-28","o":13.79,"h":13.88,"l":13.54,"c":13.71,"v":273300},{"d":"1987-01-29","o":13.71,"h":13.88,"l":13.71,"c":13.79,"v":186600},{"d":"1987-01-30","o":13.33,"h":13.5,"l":13.29,"c":13.42,"v":270300},{"d":"1987-02-02","o":13.62,"h":13.71,"l":13.5,"c":13.58,"v":219600},{"d":"1987-02-03","o":13.71,"h":13.71,"l":13.46,"c":13.5,"v":176100},{"d":"1987-02-04","o":13.46,"h":13.54,"l":13.38,"c":13.42,"v":138900},{"d":"1987-02-05","o":13.46,"h":13.58,"l":13.33,"c":13.54,"v":249000},{"d":"1987-02-06","o":13.67,"h":13.75,"l":13.54,"c":13.71,"v":192300},{"d":"1987-02-09","o":13.92,"h":13.96,"l":13.79,"c":13.96,"v":322800},{"d":"1987-02-10","o":13.96,"h":13.96,"l":13.75,"c":13.83,"v":144900},{"d":"1987-02-11","o":13.88,"h":13.92,"l":13.79,"c":13.92,"v":99000},{"d":"1987-02-12","o":13.75,"h":13.75,"l":13.21,"c":13.33,"v":207900},{"d":"1987-02-13","o":13.25,"h":13.54,"l":13.25,"c":13.54,"v":196500},{"d":"1987-02-17","o":13.62,"h":13.62,"l":13.33,"c":13.38,"v":186000},{"d":"1987-02-18","o":13.29,"h":13.29,"l":13.17,"c":13.25,"v":169200},{"d":"1987-02-19","o":13.25,"h":13.58,"l":13.21,"c":13.5,"v":160200},{"d":"1987-02-20","o":13.5,"h":13.71,"l":13.42,"c":13.62,"v":461400},{"d":"1987-02-23","o":13.62,"h":13.71,"l":13.38,"c":13.62,"v":397800},{"d":"1987-02-24","o":13.62,"h":13.71,"l":13.5,"c":13.62,"v":120300},{"d":"1987-02-25","o":13.88,"h":13.92,"l":13.75,"c":13.79,"v":259200},{"d":"1987-02-26","o":13.79,"h":14.58,"l":13.79,"c":14.58,"v":617700},{"d":"1987-02-27","o":14.67,"h":14.67,"l":14.42,"c":14.46,"v":363000},{"d":"1987-03-02","o":14.46,"h":14.54,"l":14.21,"c":14.38,"v":260700},{"d":"1987-03-03","o":14.38,"h":15.08,"l":14.38,"c":15,"v":423600},{"d":"1987-03-04","o":15.17,"h":15.62,"l":15.04,"c":15.54,"v":566100},{"d":"1987-03-05","o":15.88,"h":16.33,"l":15.79,"c":15.88,"v":831300},{"d":"1987-03-06","o":15.79,"h":15.79,"l":15.58,"c":15.67,"v":187800},{"d":"1987-03-09","o":15.46,"h":15.58,"l":15.38,"c":15.58,"v":172500},{"d":"1987-03-10","o":15.67,"h":15.96,"l":15.54,"c":15.88,"v":305700},{"d":"1987-03-11","o":16.29,"h":16.29,"l":16,"c":16,"v":360000},{"d":"1987-03-12","o":16.29,"h":16.38,"l":15.96,"c":16.17,"v":364500},{"d":"1987-03-13","o":16.5,"h":16.5,"l":15.67,"c":15.79,"v":493500},{"d":"1987-03-16","o":16,"h":16.04,"l":15.83,"c":15.96,"v":171900},{"d":"1987-03-17","o":16.08,"h":16.12,"l":15.54,"c":15.88,"v":225900},{"d":"1987-03-18","o":15.96,"h":15.96,"l":15.58,"c":15.71,"v":143700},{"d":"1987-03-19","o":15.75,"h":16.58,"l":15.75,"c":16.58,"v":320700},{"d":"1987-03-20","o":16.58,"h":18.79,"l":16.58,"c":17.29,"v":1597800},{"d":"1987-03-23","o":18.75,"h":18.83,"l":17.96,"c":18.08,"v":989700},{"d":"1987-03-24","o":18.29,"h":19.88,"l":18.21,"c":19.75,"v":1112100},{"d":"1987-03-25","o":20.42,"h":20.75,"l":20.04,"c":20.08,"v":1393800},{"d":"1987-03-26","o":19.92,"h":19.92,"l":19.04,"c":19.12,"v":735000},{"d":"1987-03-27","o":20.08,"h":20.83,"l":20,"c":20.58,"v":1164300},{"d":"1987-03-30","o":20.83,"h":21.29,"l":20.75,"c":20.83,"v":892800},{"d":"1987-03-31","o":20.42,"h":20.79,"l":19.67,"c":19.71,"v":709200},{"d":"1987-04-01","o":19.88,"h":20.25,"l":19.58,"c":19.75,"v":440400},{"d":"1987-04-02","o":19.96,"h":20.58,"l":19.92,"c":20.08,"v":354300},{"d":"1987-04-03","o":20.12,"h":20.67,"l":20.08,"c":20.67,"v":427800},{"d":"1987-04-06","o":20.83,"h":20.92,"l":20.5,"c":20.58,"v":283200},{"d":"1987-04-07","o":20.83,"h":20.83,"l":20.46,"c":20.79,"v":437700},{"d":"1987-04-08","o":20.83,"h":21.33,"l":20.75,"c":21.33,"v":390600},{"d":"1987-04-09","o":21.58,"h":22.75,"l":21.58,"c":22.58,"v":1075500},{"d":"1987-04-10","o":23.21,"h":23.33,"l":22.83,"c":23,"v":1193100},{"d":"1987-04-13","o":23.58,"h":23.88,"l":23.33,"c":23.79,"v":1058400},{"d":"1987-04-14","o":24,"h":24.5,"l":23.92,"c":24,"v":1229400},{"d":"1987-04-15","o":22.33,"h":22.83,"l":21.88,"c":22,"v":1357200},{"d":"1987-04-16","o":21.17,"h":22.29,"l":21.08,"c":22.25,"v":1336200},{"d":"1987-04-20","o":22.08,"h":23,"l":22.08,"c":23,"v":596400},{"d":"1987-04-21","o":23.17,"h":23.29,"l":22.17,"c":22.21,"v":749700},{"d":"1987-04-22","o":22.17,"h":22.92,"l":21.88,"c":22.83,"v":569700},{"d":"1987-04-23","o":22.92,"h":23.54,"l":22.58,"c":23.08,"v":665700},{"d":"1987-04-24","o":23.42,"h":23.67,"l":22.54,"c":22.54,"v":613200},{"d":"1987-04-27","o":23.33,"h":23.33,"l":21,"c":21.12,"v":943200},{"d":"1987-04-28","o":21.29,"h":21.83,"l":21.17,"c":21.58,"v":441300},{"d":"1987-04-29","o":21.62,"h":22,"l":21.29,"c":21.96,"v":354600},{"d":"1987-04-30","o":22.12,"h":22.17,"l":21.54,"c":21.88,"v":272100},{"d":"1987-05-01","o":21.88,"h":22,"l":21.42,"c":21.67,"v":201600},{"d":"1987-05-04","o":21.75,"h":22.17,"l":21.58,"c":22.08,"v":346200},{"d":"1987-05-05","o":22,"h":22.12,"l":21.71,"c":21.83,"v":222000},{"d":"1987-05-06","o":21.71,"h":21.79,"l":21.25,"c":21.67,"v":295500},{"d":"1987-05-07","o":21.58,"h":21.62,"l":21.38,"c":21.54,"v":179700},{"d":"1987-05-08","o":21.5,"h":21.5,"l":21,"c":21.12,"v":206700},{"d":"1987-05-11","o":21.04,"h":21.38,"l":20.08,"c":21.33,"v":310800},{"d":"1987-05-12","o":21.5,"h":21.67,"l":21.5,"c":21.54,"v":199500},{"d":"1987-05-13","o":21.67,"h":21.96,"l":21.5,"c":21.67,"v":294600},{"d":"1987-05-14","o":21.96,"h":22.08,"l":21.42,"c":21.96,"v":443100},{"d":"1987-05-15","o":22.25,"h":22.33,"l":21.83,"c":21.96,"v":490500},{"d":"1987-05-18","o":21.88,"h":21.88,"l":21.33,"c":21.42,"v":308100},{"d":"1987-05-19","o":21.25,"h":21.5,"l":21.17,"c":21.38,"v":355200},{"d":"1987-05-20","o":21.25,"h":21.62,"l":21.04,"c":21.17,"v":266400},{"d":"1987-05-21","o":21.04,"h":21.08,"l":20.42,"c":20.5,"v":355200},{"d":"1987-05-22","o":20.5,"h":20.5,"l":19.38,"c":19.38,"v":519300},{"d":"1987-05-26","o":18.83,"h":18.83,"l":18.17,"c":18.38,"v":598500},{"d":"1987-05-27","o":18.46,"h":18.79,"l":18.42,"c":18.46,"v":438000},{"d":"1987-05-28","o":18.75,"h":19.17,"l":18.71,"c":19,"v":310200},{"d":"1987-05-29","o":19,"h":20.17,"l":18.71,"c":19.79,"v":323100},{"d":"1987-06-01","o":19.29,"h":19.5,"l":19.21,"c":19.33,"v":243300},{"d":"1987-06-02","o":19.54,"h":20.17,"l":19.5,"c":20.12,"v":499800},{"d":"1987-06-03","o":19.88,"h":19.92,"l":19.42,"c":19.62,"v":138900},{"d":"1987-06-04","o":19.58,"h":19.83,"l":19.58,"c":19.79,"v":129300},{"d":"1987-06-05","o":19.83,"h":20,"l":19.67,"c":19.67,"v":105300},{"d":"1987-06-08","o":19.96,"h":19.96,"l":19.5,"c":19.58,"v":100500},{"d":"1987-06-09","o":19.58,"h":19.83,"l":19.58,"c":19.71,"v":146100},{"d":"1987-06-10","o":19.71,"h":19.75,"l":19.38,"c":19.67,"v":149700},{"d":"1987-06-11","o":19.75,"h":20.21,"l":19.67,"c":20.21,"v":212400},{"d":"1987-06-12","o":19.88,"h":19.88,"l":19.54,"c":19.58,"v":162900},{"d":"1987-06-15","o":19.25,"h":19.54,"l":19.17,"c":19.33,"v":277500},{"d":"1987-06-16","o":19.38,"h":19.54,"l":19.17,"c":19.21,"v":169500},{"d":"1987-06-17","o":19.42,"h":19.54,"l":19.29,"c":19.33,"v":136800},{"d":"1987-06-18","o":19.46,"h":19.62,"l":19.42,"c":19.58,"v":89400},{"d":"1987-06-19","o":19.5,"h":19.5,"l":19.08,"c":19.08,"v":215700},{"d":"1987-06-22","o":18.75,"h":18.75,"l":18.25,"c":18.38,"v":334500},{"d":"1987-06-23","o":18.42,"h":18.71,"l":18.42,"c":18.54,"v":458400},{"d":"1987-06-24","o":18.79,"h":18.79,"l":18.58,"c":18.67,"v":209700},{"d":"1987-06-25","o":18.5,"h":18.62,"l":18.38,"c":18.62,"v":141900},{"d":"1987-06-26","o":18.67,"h":19,"l":18.67,"c":18.88,"v":154200},{"d":"1987-06-29","o":19,"h":19.12,"l":18.88,"c":18.96,"v":121800},{"d":"1987-06-30","o":19.04,"h":19.25,"l":19,"c":19.21,"v":88800},{"d":"1987-07-01","o":19.12,"h":19.25,"l":18.96,"c":19.25,"v":138900},{"d":"1987-07-02","o":19.25,"h":19.33,"l":19.17,"c":19.17,"v":126300},{"d":"1987-07-06","o":18.92,"h":19.38,"l":18.83,"c":19.29,"v":155400},{"d":"1987-07-07","o":19.33,"h":19.42,"l":19,"c":19.12,"v":187200},{"d":"1987-07-08","o":19.21,"h":20.08,"l":19.21,"c":20.08,"v":363900},{"d":"1987-07-09","o":20.42,"h":20.42,"l":19.96,"c":20.33,"v":317100},{"d":"1987-07-10","o":20.33,"h":20.54,"l":20.25,"c":20.33,"v":186600},{"d":"1987-07-13","o":20.42,"h":20.67,"l":20.33,"c":20.33,"v":169200},{"d":"1987-07-14","o":20.5,"h":20.5,"l":20.08,"c":20.08,"v":149100},{"d":"1987-07-15","o":20.58,"h":20.88,"l":20.42,"c":20.75,"v":424800},{"d":"1987-07-16","o":20.75,"h":20.79,"l":20.5,"c":20.5,"v":179100},{"d":"1987-07-17","o":20.62,"h":20.62,"l":20.12,"c":20.42,"v":214500},{"d":"1987-07-20","o":20.42,"h":20.67,"l":20.33,"c":20.67,"v":98700},{"d":"1987-07-21","o":20.83,"h":20.96,"l":20.71,"c":20.92,"v":91200},{"d":"1987-07-22","o":21.67,"h":22.04,"l":21.67,"c":21.67,"v":588900},{"d":"1987-07-23","o":21.58,"h":21.62,"l":21.46,"c":21.62,"v":105300},{"d":"1987-07-24","o":21.58,"h":21.96,"l":21.5,"c":21.88,"v":209700},{"d":"1987-07-27","o":21.88,"h":22.08,"l":21.79,"c":21.88,"v":258600},{"d":"1987-07-28","o":21.96,"h":22.33,"l":21.92,"c":22.29,"v":320700},{"d":"1987-07-29","o":22.71,"h":23,"l":22.58,"c":22.92,"v":538500},{"d":"1987-07-30","o":23,"h":23.33,"l":22.75,"c":22.79,"v":508800},{"d":"1987-07-31","o":23,"h":23.17,"l":22.67,"c":23.17,"v":276300},{"d":"1987-08-03","o":23.58,"h":24.29,"l":23.54,"c":24.29,"v":807300},{"d":"1987-08-04","o":23.5,"h":24,"l":23.5,"c":23.67,"v":461100},{"d":"1987-08-05","o":22.75,"h":23.08,"l":22.42,"c":22.62,"v":586800},{"d":"1987-08-06","o":22.71,"h":22.92,"l":22.58,"c":22.79,"v":348000},{"d":"1987-08-07","o":22.58,"h":22.88,"l":22.54,"c":22.62,"v":241500},{"d":"1987-08-10","o":22.83,"h":22.88,"l":22.17,"c":22.21,"v":306900},{"d":"1987-08-11","o":22.46,"h":22.46,"l":21.75,"c":22.08,"v":401400},{"d":"1987-08-12","o":22,"h":22.25,"l":21.96,"c":22.12,"v":213600},{"d":"1987-08-13","o":21.46,"h":21.96,"l":21.17,"c":21.46,"v":362400},{"d":"1987-08-14","o":21.46,"h":21.92,"l":21.33,"c":21.54,"v":414300},{"d":"1987-08-17","o":21.58,"h":21.67,"l":21.08,"c":21.08,"v":225900},{"d":"1987-08-18","o":21.38,"h":22.08,"l":21.33,"c":22,"v":290700},{"d":"1987-08-19","o":21.79,"h":21.83,"l":21.58,"c":21.83,"v":347100},{"d":"1987-08-20","o":21.58,"h":21.71,"l":21.5,"c":21.67,"v":130200},{"d":"1987-08-21","o":21.54,"h":21.58,"l":21.46,"c":21.5,"v":295200},{"d":"1987-08-24","o":21.5,"h":21.5,"l":21.33,"c":21.33,"v":225300},{"d":"1987-08-25","o":21.38,"h":21.38,"l":21.17,"c":21.25,"v":139800},{"d":"1987-08-26","o":21.21,"h":21.88,"l":21.17,"c":21.88,"v":258000},{"d":"1987-08-27","o":21.88,"h":21.96,"l":21.5,"c":21.67,"v":106500},{"d":"1987-08-28","o":21.5,"h":21.58,"l":21.33,"c":21.5,"v":113400},{"d":"1987-08-31","o":21.92,"h":22.12,"l":21.83,"c":21.83,"v":280200},{"d":"1987-09-01","o":21.88,"h":22.08,"l":21.88,"c":22,"v":548100},{"d":"1987-09-02","o":22.08,"h":22.58,"l":22.08,"c":22.42,"v":285900},{"d":"1987-09-03","o":22.25,"h":22.67,"l":22.21,"c":22.46,"v":166500},{"d":"1987-09-04","o":22.46,"h":22.46,"l":22.29,"c":22.46,"v":156300},{"d":"1987-09-08","o":22.17,"h":22.25,"l":21.75,"c":21.92,"v":261300},{"d":"1987-09-09","o":21.88,"h":21.96,"l":21.67,"c":21.75,"v":123300},{"d":"1987-09-10","o":21.83,"h":22.17,"l":21.62,"c":21.62,"v":458700},{"d":"1987-09-11","o":21.62,"h":21.62,"l":21.12,"c":21.17,"v":317700},{"d":"1987-09-14","o":21.08,"h":21.25,"l":21.04,"c":21.21,"v":92700},{"d":"1987-09-15","o":21.21,"h":21.67,"l":21.21,"c":21.67,"v":189900},{"d":"1987-09-16","o":21.67,"h":21.67,"l":21.25,"c":21.38,"v":116700},{"d":"1987-09-17","o":21.46,"h":21.5,"l":21.29,"c":21.33,"v":54600},{"d":"1987-09-18","o":21.54,"h":21.58,"l":21.08,"c":21.17,"v":130800},{"d":"1987-09-21","o":21,"h":21.17,"l":20.75,"c":20.96,"v":186000},{"d":"1987-09-22","o":20.96,"h":20.96,"l":20.33,"c":20.62,"v":295800},{"d":"1987-09-23","o":20.67,"h":21.12,"l":20.67,"c":20.92,"v":177900},{"d":"1987-09-24","o":21.17,"h":21.38,"l":21.12,"c":21.33,"v":178200},{"d":"1987-09-25","o":21.21,"h":21.25,"l":21.12,"c":21.25,"v":60900},{"d":"1987-09-28","o":21.21,"h":21.42,"l":20.88,"c":20.92,"v":142200},{"d":"1987-09-29","o":20.83,"h":20.96,"l":20.75,"c":20.88,"v":82800},{"d":"1987-09-30","o":20.79,"h":20.92,"l":19.88,"c":20,"v":290700},{"d":"1987-10-01","o":19.75,"h":20.08,"l":19.71,"c":20,"v":304500},{"d":"1987-10-02","o":19.83,"h":20.21,"l":19.83,"c":20.21,"v":128400},{"d":"1987-10-05","o":20.38,"h":21.08,"l":20.33,"c":21.08,"v":246000},{"d":"1987-10-06","o":21.08,"h":21.17,"l":20.92,"c":21.12,"v":162000},{"d":"1987-10-07","o":21.12,"h":21.12,"l":20.79,"c":20.79,"v":103200},{"d":"1987-10-08","o":20.88,"h":21.42,"l":20.79,"c":21.42,"v":240000},{"d":"1987-10-09","o":21.46,"h":21.5,"l":21,"c":21.33,"v":165600},{"d":"1987-10-12","o":21.25,"h":21.29,"l":21.04,"c":21.17,"v":164100},{"d":"1987-10-13","o":20.83,"h":20.83,"l":20.38,"c":20.42,"v":180900},{"d":"1987-10-14","o":20.58,"h":20.79,"l":20.54,"c":20.71,"v":156600},{"d":"1987-10-15","o":20.75,"h":21.33,"l":20.75,"c":21.04,"v":307200},{"d":"1987-10-16","o":21.08,"h":21.67,"l":20.88,"c":21.62,"v":281700},{"d":"1987-10-19","o":22.83,"h":23.5,"l":21.5,"c":21.67,"v":1227900},{"d":"1987-10-20","o":17.17,"h":19.17,"l":17.17,"c":18.46,"v":938700},{"d":"1987-10-21","o":18.08,"h":19.92,"l":18.08,"c":19.92,"v":886800},{"d":"1987-10-22","o":19.88,"h":21.58,"l":18,"c":18.71,"v":629400},{"d":"1987-10-23","o":18.42,"h":18.46,"l":17.67,"c":18.29,"v":297000},{"d":"1987-10-26","o":15,"h":15.83,"l":15,"c":15.54,"v":749100},{"d":"1987-10-27","o":15.42,"h":15.92,"l":13.75,"c":14,"v":468000},{"d":"1987-10-28","o":13.92,"h":14.92,"l":13.38,"c":14.5,"v":718200},{"d":"1987-10-29","o":14.17,"h":14.33,"l":13.75,"c":14.33,"v":322200},{"d":"1987-10-30","o":14.25,"h":15.33,"l":14.25,"c":15.33,"v":398100},{"d":"1987-11-02","o":15.42,"h":16.08,"l":15.42,"c":16.04,"v":270300},{"d":"1987-11-03","o":15.67,"h":15.83,"l":14.75,"c":15.62,"v":367800},{"d":"1987-11-04","o":15.21,"h":15.25,"l":14.92,"c":15.04,"v":147600},{"d":"1987-11-05","o":14.17,"h":14.33,"l":13.67,"c":13.92,"v":475500},{"d":"1987-11-06","o":14.5,"h":15.17,"l":14.46,"c":15,"v":532200},{"d":"1987-11-09","o":15.21,"h":15.46,"l":15.17,"c":15.42,"v":319200},{"d":"1987-11-10","o":14.83,"h":15.12,"l":14.75,"c":15,"v":241200},{"d":"1987-11-11","o":15.04,"h":15.29,"l":15.04,"c":15.04,"v":159600},{"d":"1987-11-12","o":14.38,"h":15,"l":14.38,"c":14.96,"v":239400},{"d":"1987-11-13","o":14.88,"h":15.08,"l":14.83,"c":15,"v":120600},{"d":"1987-11-16","o":15.04,"h":15.17,"l":14.92,"c":14.96,"v":208200},{"d":"1987-11-17","o":15.12,"h":15.12,"l":14.54,"c":14.67,"v":221400},{"d":"1987-11-18","o":14.79,"h":15.08,"l":14.75,"c":15,"v":154200},{"d":"1987-11-19","o":14.96,"h":15,"l":14.75,"c":14.83,"v":55200},{"d":"1987-11-20","o":14.75,"h":15,"l":14.67,"c":14.79,"v":169200},{"d":"1987-11-23","o":15,"h":16.12,"l":14.92,"c":15.67,"v":483600},{"d":"1987-11-24","o":16,"h":16.42,"l":15.96,"c":16.38,"v":516300},{"d":"1987-11-25","o":16.75,"h":17.08,"l":16.58,"c":16.83,"v":375900},{"d":"1987-11-27","o":17.29,"h":18.58,"l":17.12,"c":18.42,"v":596700},{"d":"1987-11-30","o":19.54,"h":19.58,"l":17.21,"c":17.21,"v":1139700},{"d":"1987-12-01","o":17.54,"h":18.25,"l":17.25,"c":17.71,"v":600000},{"d":"1987-12-02","o":17.92,"h":18.33,"l":17.67,"c":17.67,"v":218100},{"d":"1987-12-03","o":17.67,"h":17.96,"l":16.58,"c":17.04,"v":446700},{"d":"1987-12-04","o":16.71,"h":16.71,"l":15.71,"c":16.08,"v":429000},{"d":"1987-12-07","o":15.75,"h":16.21,"l":15.67,"c":16.21,"v":234600},{"d":"1987-12-08","o":16.29,"h":17.08,"l":16.21,"c":17.04,"v":168000},{"d":"1987-12-09","o":17.04,"h":17.08,"l":16.5,"c":16.58,"v":133800},{"d":"1987-12-10","o":16.67,"h":17.62,"l":16.67,"c":17.46,"v":327000},{"d":"1987-12-11","o":17.58,"h":17.67,"l":17.29,"c":17.67,"v":292500},{"d":"1987-12-14","o":17.92,"h":18.17,"l":17.58,"c":17.67,"v":418200},{"d":"1987-12-15","o":17.33,"h":17.42,"l":16.33,"c":16.58,"v":324600},{"d":"1987-12-16","o":16.75,"h":17.17,"l":16.54,"c":16.71,"v":186900},{"d":"1987-12-17","o":16.58,"h":16.83,"l":16.08,"c":16.75,"v":329700},{"d":"1987-12-18","o":16.17,"h":16.67,"l":16.17,"c":16.62,"v":309300},{"d":"1987-12-21","o":16.71,"h":16.79,"l":16.58,"c":16.75,"v":160800},{"d":"1987-12-22","o":16.75,"h":16.96,"l":16.75,"c":16.79,"v":176400},{"d":"1987-12-23","o":16.62,"h":16.83,"l":16.58,"c":16.67,"v":80100},{"d":"1987-12-24","o":16.67,"h":16.96,"l":16.67,"c":16.88,"v":76500},{"d":"1987-12-28","o":17.21,"h":17.25,"l":16.79,"c":17.04,"v":149100},{"d":"1987-12-29","o":17.08,"h":17.08,"l":16.58,"c":16.71,"v":165600},{"d":"1987-12-30","o":16.38,"h":16.67,"l":16.38,"c":16.46,"v":201900},{"d":"1987-12-31","o":16.46,"h":16.75,"l":16.42,"c":16.54,"v":166500},{"d":"1988-01-04","o":16.29,"h":16.29,"l":15.88,"c":15.96,"v":245100},{"d":"1988-01-05","o":15.92,"h":16.71,"l":15.71,"c":16.62,"v":366300},{"d":"1988-01-06","o":16.79,"h":17.04,"l":16.75,"c":16.96,"v":201600},{"d":"1988-01-07","o":17.04,"h":17.08,"l":16.54,"c":16.62,"v":152400},{"d":"1988-01-08","o":16.88,"h":17,"l":16.42,"c":16.5,"v":190200},{"d":"1988-01-11","o":16.46,"h":16.5,"l":16.21,"c":16.25,"v":91800},{"d":"1988-01-12","o":16.25,"h":16.29,"l":15.83,"c":16.21,"v":141300},{"d":"1988-01-13","o":16.21,"h":16.46,"l":16.04,"c":16.08,"v":122700},{"d":"1988-01-14","o":16.17,"h":16.75,"l":16.08,"c":16.54,"v":129300},{"d":"1988-01-15","o":16.29,"h":16.5,"l":16.17,"c":16.42,"v":286500},{"d":"1988-01-18","o":16.42,"h":16.42,"l":16.21,"c":16.29,"v":211800},{"d":"1988-01-19","o":16.25,"h":16.38,"l":16.21,"c":16.29,"v":80700},{"d":"1988-01-20","o":16.21,"h":16.38,"l":15.96,"c":15.96,"v":187500},{"d":"1988-01-21","o":15.88,"h":15.96,"l":15.75,"c":15.92,"v":116100},{"d":"1988-01-22","o":15.88,"h":15.96,"l":15.62,"c":15.83,"v":185700},{"d":"1988-01-25","o":15.92,"h":15.92,"l":15.38,"c":15.62,"v":186600},{"d":"1988-01-26","o":15.54,"h":15.79,"l":15.54,"c":15.79,"v":107100},{"d":"1988-01-27","o":15.75,"h":15.75,"l":15.46,"c":15.67,"v":166800},{"d":"1988-01-28","o":15.58,"h":15.75,"l":15.46,"c":15.75,"v":105000},{"d":"1988-01-29","o":15.42,"h":15.46,"l":15.12,"c":15.29,"v":294900},{"d":"1988-02-01","o":15.21,"h":15.21,"l":14.83,"c":14.92,"v":413700},{"d":"1988-02-02","o":15.04,"h":15.21,"l":15,"c":15.08,"v":135000},{"d":"1988-02-03","o":14.75,"h":14.96,"l":14.42,"c":14.96,"v":498900},{"d":"1988-02-04","o":14.92,"h":15.12,"l":14.92,"c":15.12,"v":185700},{"d":"1988-02-05","o":15.04,"h":15.21,"l":14.83,"c":15.17,"v":171900},{"d":"1988-02-08","o":15.17,"h":15.17,"l":14.92,"c":14.96,"v":142200},{"d":"1988-02-09","o":14.92,"h":15.04,"l":14.83,"c":15.04,"v":126900},{"d":"1988-02-10","o":15.17,"h":15.21,"l":15.08,"c":15.12,"v":107400},{"d":"1988-02-11","o":15.12,"h":15.25,"l":15.08,"c":15.25,"v":80700},{"d":"1988-02-12","o":15.17,"h":15.46,"l":15.17,"c":15.46,"v":161700},{"d":"1988-02-16","o":15.46,"h":15.67,"l":15.38,"c":15.54,"v":133500},{"d":"1988-02-17","o":15.71,"h":15.83,"l":15.67,"c":15.71,"v":138600},{"d":"1988-02-18","o":15.75,"h":15.88,"l":15.17,"c":15.21,"v":124200},{"d":"1988-02-19","o":15.21,"h":15.25,"l":15.04,"c":15.12,"v":165300},{"d":"1988-02-22","o":15.25,"h":15.33,"l":15.17,"c":15.25,"v":139800},{"d":"1988-02-23","o":15.25,"h":15.29,"l":15.04,"c":15.08,"v":96600},{"d":"1988-02-24","o":15,"h":15,"l":14.83,"c":14.83,"v":140400},{"d":"1988-02-25","o":14.83,"h":15.04,"l":14.75,"c":14.88,"v":234000},{"d":"1988-02-26","o":14.88,"h":15.12,"l":14.83,"c":15.08,"v":69600},{"d":"1988-02-29","o":15.08,"h":15.58,"l":15,"c":15.5,"v":208800},{"d":"1988-03-01","o":15.67,"h":15.67,"l":15.42,"c":15.58,"v":215400},{"d":"1988-03-02","o":15.54,"h":15.67,"l":15.5,"c":15.58,"v":73800},{"d":"1988-03-03","o":15.46,"h":15.67,"l":15.46,"c":15.58,"v":108600},{"d":"1988-03-04","o":15.92,"h":16.04,"l":15.83,"c":15.92,"v":218400},{"d":"1988-03-07","o":16,"h":16.17,"l":15.92,"c":16,"v":189600},{"d":"1988-03-08","o":15.92,"h":16.08,"l":15.67,"c":15.83,"v":156900},{"d":"1988-03-09","o":15.92,"h":16.25,"l":15.92,"c":16.04,"v":170400},{"d":"1988-03-10","o":16.12,"h":16.21,"l":15.58,"c":15.58,"v":309000},{"d":"1988-03-11","o":15.67,"h":15.75,"l":15.54,"c":15.75,"v":138300},{"d":"1988-03-14","o":15.75,"h":15.79,"l":15.58,"c":15.71,"v":68100},{"d":"1988-03-15","o":15.75,"h":15.83,"l":15.62,"c":15.67,"v":178200},{"d":"1988-03-16","o":15.67,"h":15.71,"l":15.58,"c":15.58,"v":78600},{"d":"1988-03-17","o":15.62,"h":15.62,"l":15.33,"c":15.46,"v":110400},{"d":"1988-03-18","o":15.33,"h":15.33,"l":15.21,"c":15.29,"v":150300},{"d":"1988-03-21","o":15.33,"h":15.71,"l":15.33,"c":15.62,"v":146700},{"d":"1988-03-22","o":15.62,"h":15.62,"l":15.42,"c":15.54,"v":49800},{"d":"1988-03-23","o":15.54,"h":15.75,"l":15.46,"c":15.67,"v":172500},{"d":"1988-03-24","o":15.71,"h":15.71,"l":15.21,"c":15.29,"v":166500},{"d":"1988-03-25","o":15.33,"h":15.33,"l":15.12,"c":15.21,"v":84900},{"d":"1988-03-28","o":15.25,"h":15.25,"l":15.04,"c":15.08,"v":129300},{"d":"1988-03-29","o":15.08,"h":15.12,"l":15,"c":15.04,"v":141300},{"d":"1988-03-30","o":15,"h":15.04,"l":14.83,"c":15,"v":126600},{"d":"1988-03-31","o":15,"h":15,"l":14.83,"c":14.88,"v":63000},{"d":"1988-04-04","o":15,"h":15.08,"l":14.96,"c":15,"v":95400},{"d":"1988-04-05","o":14.96,"h":15.08,"l":14.83,"c":15.08,"v":89400},{"d":"1988-04-06","o":15,"h":15,"l":14.71,"c":14.79,"v":148500},{"d":"1988-04-07","o":14.75,"h":15,"l":14.75,"c":14.92,"v":139500},{"d":"1988-04-08","o":14.83,"h":15.04,"l":14.83,"c":14.88,"v":124500},{"d":"1988-04-11","o":14.79,"h":15,"l":14.75,"c":15,"v":83700},{"d":"1988-04-12","o":14.96,"h":15.12,"l":14.92,"c":15.08,"v":96900},{"d":"1988-04-13","o":15.08,"h":15.08,"l":14.79,"c":14.96,"v":46800},{"d":"1988-04-14","o":15,"h":15.21,"l":15,"c":15,"v":175800},{"d":"1988-04-15","o":15.08,"h":15.21,"l":15,"c":15.08,"v":128400},{"d":"1988-04-18","o":15.17,"h":15.58,"l":15.17,"c":15.42,"v":260100},{"d":"1988-04-19","o":15.38,"h":15.42,"l":15.08,"c":15.21,"v":116700},{"d":"1988-04-20","o":15.12,"h":15.17,"l":15,"c":15.08,"v":89700},{"d":"1988-04-21","o":15,"h":15.08,"l":14.92,"c":14.92,"v":103200},{"d":"1988-04-22","o":14.83,"h":14.96,"l":14.79,"c":14.92,"v":48000},{"d":"1988-04-25","o":14.96,"h":15.08,"l":14.83,"c":14.96,"v":42900},{"d":"1988-04-26","o":14.96,"h":15.21,"l":14.88,"c":15.21,"v":197700},{"d":"1988-04-27","o":15.17,"h":15.29,"l":15.17,"c":15.21,"v":120000},{"d":"1988-04-28","o":15.17,"h":15.17,"l":14.92,"c":15,"v":98400},{"d":"1988-04-29","o":14.96,"h":14.96,"l":14.88,"c":14.88,"v":43800},{"d":"1988-05-02","o":14.83,"h":14.88,"l":14.67,"c":14.67,"v":162600},{"d":"1988-05-03","o":14.67,"h":14.71,"l":14.5,"c":14.5,"v":144000},{"d":"1988-05-04","o":14.5,"h":14.54,"l":14.38,"c":14.38,"v":182100},{"d":"1988-05-05","o":14.33,"h":14.42,"l":14.25,"c":14.42,"v":151200},{"d":"1988-05-06","o":14.33,"h":14.42,"l":14.25,"c":14.33,"v":171300},{"d":"1988-05-09","o":14.25,"h":14.38,"l":14.08,"c":14.33,"v":179400},{"d":"1988-05-10","o":14.29,"h":14.54,"l":14.21,"c":14.54,"v":117000},{"d":"1988-05-11","o":14.42,"h":14.46,"l":14.17,"c":14.25,"v":96600},{"d":"1988-05-12","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":97200},{"d":"1988-05-13","o":14.25,"h":14.58,"l":14.21,"c":14.46,"v":114300},{"d":"1988-05-16","o":14.46,"h":14.58,"l":14.46,"c":14.54,"v":126600},{"d":"1988-05-17","o":14.58,"h":14.67,"l":14.42,"c":14.5,"v":88200},{"d":"1988-05-18","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":96000},{"d":"1988-05-19","o":14.29,"h":14.42,"l":14.25,"c":14.29,"v":160200},{"d":"1988-05-20","o":14.33,"h":14.46,"l":14.25,"c":14.46,"v":76200},{"d":"1988-05-23","o":14.5,"h":14.88,"l":14.42,"c":14.88,"v":180000},{"d":"1988-05-24","o":14.79,"h":14.96,"l":14.71,"c":14.88,"v":151500},{"d":"1988-05-25","o":14.75,"h":14.75,"l":14.58,"c":14.58,"v":109800},{"d":"1988-05-26","o":14.62,"h":14.75,"l":14.58,"c":14.67,"v":116700},{"d":"1988-05-27","o":14.67,"h":14.67,"l":14.5,"c":14.58,"v":79200},{"d":"1988-05-31","o":14.71,"h":14.92,"l":14.71,"c":14.83,"v":137400},{"d":"1988-06-01","o":14.92,"h":14.96,"l":14.71,"c":14.88,"v":121200},{"d":"1988-06-02","o":14.75,"h":15.46,"l":14.67,"c":15.38,"v":399600},{"d":"1988-06-03","o":15.38,"h":15.67,"l":15.25,"c":15.42,"v":375600},{"d":"1988-06-06","o":15.46,"h":15.46,"l":15.29,"c":15.33,"v":90300},{"d":"1988-06-07","o":15.25,"h":15.33,"l":15.08,"c":15.12,"v":193800},{"d":"1988-06-08","o":15.08,"h":15.12,"l":14.96,"c":15.04,"v":184800},{"d":"1988-06-09","o":14.88,"h":15.21,"l":14.88,"c":15.21,"v":206100},{"d":"1988-06-10","o":15.17,"h":15.21,"l":14.75,"c":14.83,"v":169500},{"d":"1988-06-13","o":14.75,"h":14.92,"l":14.75,"c":14.92,"v":112500},{"d":"1988-06-14","o":14.92,"h":14.96,"l":14.75,"c":14.83,"v":143400},{"d":"1988-06-15","o":14.83,"h":15.08,"l":14.83,"c":14.92,"v":172800},{"d":"1988-06-16","o":15,"h":15.04,"l":14.79,"c":14.92,"v":76200},{"d":"1988-06-17","o":14.88,"h":15,"l":14.79,"c":15,"v":141600},{"d":"1988-06-20","o":14.92,"h":14.96,"l":14.79,"c":14.79,"v":111900},{"d":"1988-06-21","o":14.83,"h":14.92,"l":14.71,"c":14.88,"v":140400},{"d":"1988-06-22","o":14.75,"h":14.75,"l":14.58,"c":14.62,"v":143700},{"d":"1988-06-23","o":14.58,"h":14.67,"l":14.5,"c":14.58,"v":153000},{"d":"1988-06-24","o":14.42,"h":14.5,"l":14.33,"c":14.38,"v":165000},{"d":"1988-06-27","o":14.29,"h":14.33,"l":14.17,"c":14.25,"v":231000},{"d":"1988-06-28","o":14.33,"h":14.42,"l":14.25,"c":14.25,"v":168600},{"d":"1988-06-29","o":14.25,"h":14.25,"l":14,"c":14.08,"v":264600},{"d":"1988-06-30","o":14.04,"h":14.29,"l":14.04,"c":14.25,"v":114900},{"d":"1988-07-01","o":14.25,"h":14.33,"l":14.25,"c":14.25,"v":96000},{"d":"1988-07-05","o":14.21,"h":14.25,"l":14.12,"c":14.25,"v":63000},{"d":"1988-07-06","o":14.21,"h":14.25,"l":14.17,"c":14.25,"v":170400},{"d":"1988-07-07","o":14.17,"h":14.25,"l":14.12,"c":14.17,"v":232200},{"d":"1988-07-08","o":14.21,"h":14.25,"l":14.12,"c":14.17,"v":117300},{"d":"1988-07-11","o":14.17,"h":14.17,"l":14,"c":14,"v":298500},{"d":"1988-07-12","o":13.92,"h":14.25,"l":13.83,"c":13.88,"v":256800},{"d":"1988-07-13","o":13.75,"h":14.17,"l":13.75,"c":14.12,"v":155100},{"d":"1988-07-14","o":14.12,"h":14.12,"l":13.79,"c":13.83,"v":290400},{"d":"1988-07-15","o":13.79,"h":13.88,"l":13.71,"c":13.75,"v":167700},{"d":"1988-07-18","o":13.62,"h":13.67,"l":13.5,"c":13.58,"v":193200},{"d":"1988-07-19","o":13.5,"h":14.08,"l":13.5,"c":14.04,"v":358500},{"d":"1988-07-20","o":14.17,"h":14.29,"l":14.04,"c":14.29,"v":229800},{"d":"1988-07-21","o":14.17,"h":14.29,"l":14,"c":14.04,"v":178500},{"d":"1988-07-22","o":14.08,"h":14.08,"l":13.79,"c":13.88,"v":106800},{"d":"1988-07-25","o":13.79,"h":13.88,"l":13.5,"c":13.54,"v":158400},{"d":"1988-07-26","o":13.62,"h":13.75,"l":13.5,"c":13.5,"v":169500},{"d":"1988-07-27","o":13.5,"h":13.54,"l":13.33,"c":13.38,"v":269100},{"d":"1988-07-28","o":13.42,"h":13.58,"l":13.38,"c":13.54,"v":147600},{"d":"1988-07-29","o":13.58,"h":13.79,"l":13.5,"c":13.79,"v":110700},{"d":"1988-08-01","o":13.79,"h":13.79,"l":13.42,"c":13.42,"v":128100},{"d":"1988-08-02","o":13.42,"h":13.46,"l":13.33,"c":13.33,"v":329100},{"d":"1988-08-03","o":13.38,"h":13.42,"l":13.25,"c":13.25,"v":212100},{"d":"1988-08-04","o":13.33,"h":13.5,"l":13.21,"c":13.42,"v":188700},{"d":"1988-08-05","o":13.42,"h":13.5,"l":13.33,"c":13.46,"v":52500},{"d":"1988-08-08","o":13.42,"h":13.5,"l":13.38,"c":13.38,"v":91200},{"d":"1988-08-09","o":13.33,"h":13.38,"l":13.12,"c":13.33,"v":240000},{"d":"1988-08-10","o":13.33,"h":13.42,"l":13.25,"c":13.25,"v":110100},{"d":"1988-08-11","o":13.21,"h":13.25,"l":12.88,"c":13,"v":236700},{"d":"1988-08-12","o":13,"h":13.04,"l":12.88,"c":13,"v":313200},{"d":"1988-08-15","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":91200},{"d":"1988-08-16","o":12.83,"h":12.83,"l":12.58,"c":12.58,"v":201300},{"d":"1988-08-17","o":12.38,"h":12.46,"l":11.75,"c":12.21,"v":539100},{"d":"1988-08-18","o":12.17,"h":12.25,"l":12.04,"c":12.21,"v":158700},{"d":"1988-08-19","o":12.29,"h":12.29,"l":12.08,"c":12.12,"v":132300},{"d":"1988-08-22","o":12.08,"h":12.25,"l":12.04,"c":12.21,"v":141600},{"d":"1988-08-23","o":12.17,"h":12.21,"l":12,"c":12.12,"v":143400},{"d":"1988-08-24","o":12.04,"h":12.42,"l":12.04,"c":12.42,"v":255300},{"d":"1988-08-25","o":12.29,"h":12.42,"l":12.17,"c":12.25,"v":115500},{"d":"1988-08-26","o":12.38,"h":13.29,"l":12.33,"c":12.92,"v":550800},{"d":"1988-08-29","o":12.88,"h":13.17,"l":12.83,"c":12.96,"v":192900},{"d":"1988-08-30","o":12.92,"h":12.92,"l":12.62,"c":12.71,"v":171000},{"d":"1988-08-31","o":12.62,"h":12.67,"l":12.54,"c":12.54,"v":114000},{"d":"1988-09-01","o":12.62,"h":12.67,"l":12.5,"c":12.62,"v":89700},{"d":"1988-09-02","o":12.58,"h":12.67,"l":12.5,"c":12.54,"v":106800},{"d":"1988-09-06","o":12.5,"h":12.54,"l":12.42,"c":12.54,"v":101100},{"d":"1988-09-07","o":12.54,"h":12.75,"l":12.5,"c":12.67,"v":74100},{"d":"1988-09-08","o":12.67,"h":12.67,"l":12.58,"c":12.67,"v":127500},{"d":"1988-09-09","o":12.67,"h":12.67,"l":12.54,"c":12.67,"v":114000},{"d":"1988-09-12","o":12.54,"h":12.54,"l":12.38,"c":12.42,"v":104400},{"d":"1988-09-13","o":12.38,"h":12.5,"l":12.33,"c":12.46,"v":96300},{"d":"1988-09-14","o":12.54,"h":12.62,"l":12.5,"c":12.58,"v":74700},{"d":"1988-09-15","o":12.54,"h":12.54,"l":12.38,"c":12.42,"v":88800},{"d":"1988-09-16","o":12.33,"h":12.33,"l":12,"c":12,"v":284100},{"d":"1988-09-19","o":12.12,"h":12.12,"l":11.83,"c":11.96,"v":162000},{"d":"1988-09-20","o":12,"h":12.17,"l":11.88,"c":12,"v":139800},{"d":"1988-09-21","o":12,"h":12.17,"l":12,"c":12.17,"v":128100},{"d":"1988-09-22","o":12.08,"h":12.21,"l":12.08,"c":12.21,"v":105600},{"d":"1988-09-23","o":12.33,"h":12.38,"l":12.25,"c":12.33,"v":250200},{"d":"1988-09-26","o":12.42,"h":12.42,"l":12.25,"c":12.38,"v":55800},{"d":"1988-09-27","o":12.33,"h":12.42,"l":12.33,"c":12.38,"v":29700},{"d":"1988-09-28","o":12.38,"h":12.58,"l":12.38,"c":12.58,"v":108900},{"d":"1988-09-29","o":12.62,"h":12.75,"l":12.54,"c":12.67,"v":187800},{"d":"1988-09-30","o":12.62,"h":12.75,"l":12.58,"c":12.58,"v":227700},{"d":"1988-10-03","o":12.58,"h":12.83,"l":12.58,"c":12.58,"v":95400},{"d":"1988-10-04","o":12.67,"h":12.75,"l":12.67,"c":12.71,"v":108000},{"d":"1988-10-05","o":12.67,"h":12.71,"l":12.58,"c":12.67,"v":116100},{"d":"1988-10-06","o":12.67,"h":12.79,"l":12.67,"c":12.71,"v":48000},{"d":"1988-10-07","o":12.75,"h":12.92,"l":12.71,"c":12.92,"v":64800},{"d":"1988-10-10","o":12.92,"h":13.25,"l":12.92,"c":13.17,"v":108300},{"d":"1988-10-11","o":13.21,"h":13.25,"l":13.04,"c":13.17,"v":142200},{"d":"1988-10-12","o":13.21,"h":13.42,"l":13.12,"c":13.21,"v":237600},{"d":"1988-10-13","o":13.12,"h":13.17,"l":13.04,"c":13.12,"v":57300},{"d":"1988-10-14","o":13.08,"h":13.21,"l":12.92,"c":12.92,"v":185100},{"d":"1988-10-17","o":12.92,"h":12.96,"l":12.88,"c":12.96,"v":159900},{"d":"1988-10-18","o":12.96,"h":13.04,"l":12.92,"c":13,"v":89400},{"d":"1988-10-19","o":13,"h":13,"l":12.83,"c":12.92,"v":68700},{"d":"1988-10-20","o":12.96,"h":13,"l":12.88,"c":13,"v":60900},{"d":"1988-10-21","o":12.96,"h":13,"l":12.83,"c":12.83,"v":89100},{"d":"1988-10-24","o":12.67,"h":12.71,"l":12.54,"c":12.54,"v":91200},{"d":"1988-10-25","o":12.54,"h":12.62,"l":12.5,"c":12.54,"v":87000},{"d":"1988-10-26","o":12.54,"h":12.62,"l":12.54,"c":12.58,"v":57600},{"d":"1988-10-27","o":12.58,"h":12.58,"l":12.42,"c":12.42,"v":120900},{"d":"1988-10-28","o":12.58,"h":12.67,"l":12.54,"c":12.62,"v":72600},{"d":"1988-10-31","o":12.71,"h":12.71,"l":12.54,"c":12.67,"v":176700},{"d":"1988-11-01","o":12.75,"h":12.75,"l":12.58,"c":12.71,"v":130200},{"d":"1988-11-02","o":12.75,"h":13.54,"l":12.75,"c":13.5,"v":631200},{"d":"1988-11-03","o":13.5,"h":13.54,"l":13.33,"c":13.46,"v":330600},{"d":"1988-11-04","o":13.42,"h":13.5,"l":13.29,"c":13.5,"v":211500},{"d":"1988-11-07","o":13.62,"h":13.62,"l":13.5,"c":13.62,"v":182100},{"d":"1988-11-08","o":13.54,"h":13.62,"l":13.46,"c":13.54,"v":257100},{"d":"1988-11-09","o":13.17,"h":13.46,"l":13.17,"c":13.38,"v":250500},{"d":"1988-11-10","o":13.29,"h":13.33,"l":13.12,"c":13.25,"v":139800},{"d":"1988-11-11","o":13.25,"h":13.33,"l":13.12,"c":13.17,"v":136500},{"d":"1988-11-14","o":13.17,"h":13.29,"l":13.08,"c":13.17,"v":119700},{"d":"1988-11-15","o":13.12,"h":13.29,"l":13.12,"c":13.25,"v":112800},{"d":"1988-11-16","o":13.29,"h":13.33,"l":13.17,"c":13.17,"v":183300},{"d":"1988-11-17","o":13.17,"h":13.17,"l":12.88,"c":12.88,"v":74700},{"d":"1988-11-18","o":12.83,"h":12.88,"l":12.46,"c":12.54,"v":99300},{"d":"1988-11-21","o":12.54,"h":12.54,"l":12.42,"c":12.46,"v":104100},{"d":"1988-11-22","o":12.5,"h":12.62,"l":12.5,"c":12.54,"v":56100},{"d":"1988-11-23","o":12.5,"h":12.58,"l":12.46,"c":12.5,"v":82200},{"d":"1988-11-25","o":12.5,"h":13.21,"l":12.5,"c":13.21,"v":153000},{"d":"1988-11-28","o":13.5,"h":13.5,"l":13.04,"c":13.12,"v":227400},{"d":"1988-11-29","o":13.12,"h":13.12,"l":12.88,"c":12.96,"v":120600},{"d":"1988-11-30","o":12.96,"h":13.08,"l":12.96,"c":13.04,"v":70800},{"d":"1988-12-01","o":13.04,"h":13.12,"l":12.92,"c":12.92,"v":37200},{"d":"1988-12-02","o":12.92,"h":13.29,"l":12.83,"c":13.29,"v":241800},{"d":"1988-12-05","o":13.29,"h":13.29,"l":13.21,"c":13.25,"v":94800},{"d":"1988-12-06","o":13.25,"h":13.29,"l":13.04,"c":13.04,"v":105600},{"d":"1988-12-07","o":13.04,"h":13.04,"l":12.79,"c":12.88,"v":108900},{"d":"1988-12-08","o":12.92,"h":13.04,"l":12.79,"c":12.96,"v":119700},{"d":"1988-12-09","o":12.92,"h":13,"l":12.92,"c":13,"v":70500},{"d":"1988-12-12","o":12.92,"h":12.96,"l":12.83,"c":12.83,"v":27600},{"d":"1988-12-13","o":12.83,"h":12.88,"l":12.75,"c":12.79,"v":41400},{"d":"1988-12-14","o":12.79,"h":12.92,"l":12.79,"c":12.88,"v":79200},{"d":"1988-12-15","o":12.88,"h":12.88,"l":12.5,"c":12.58,"v":168900},{"d":"1988-12-16","o":12.54,"h":12.83,"l":12.54,"c":12.83,"v":96900},{"d":"1988-12-19","o":12.75,"h":12.79,"l":12.67,"c":12.75,"v":166500},{"d":"1988-12-20","o":12.71,"h":12.75,"l":12.54,"c":12.54,"v":142500},{"d":"1988-12-21","o":12.58,"h":12.67,"l":12.54,"c":12.62,"v":131700},{"d":"1988-12-22","o":12.71,"h":12.71,"l":12.54,"c":12.58,"v":141600},{"d":"1988-12-23","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":71400},{"d":"1988-12-27","o":12.62,"h":12.71,"l":12.58,"c":12.71,"v":106500},{"d":"1988-12-28","o":12.54,"h":12.62,"l":12.54,"c":12.54,"v":221400},{"d":"1988-12-29","o":12.5,"h":12.62,"l":12.46,"c":12.62,"v":222600},{"d":"1988-12-30","o":12.58,"h":12.71,"l":12.58,"c":12.67,"v":103500},{"d":"1989-01-03","o":12.75,"h":12.79,"l":12.67,"c":12.79,"v":143400},{"d":"1989-01-04","o":12.79,"h":12.83,"l":12.71,"c":12.83,"v":108600},{"d":"1989-01-05","o":12.88,"h":12.92,"l":12.79,"c":12.88,"v":91500},{"d":"1989-01-06","o":12.92,"h":12.96,"l":12.88,"c":12.96,"v":90600},{"d":"1989-01-09","o":12.88,"h":12.92,"l":12.83,"c":12.83,"v":59400},{"d":"1989-01-10","o":12.88,"h":12.92,"l":12.83,"c":12.88,"v":32100},{"d":"1989-01-11","o":12.88,"h":12.96,"l":12.83,"c":12.92,"v":65700},{"d":"1989-01-12","o":12.92,"h":12.96,"l":12.88,"c":12.88,"v":90600},{"d":"1989-01-13","o":12.88,"h":13.12,"l":12.88,"c":13,"v":259500},{"d":"1989-01-16","o":13,"h":13,"l":12.92,"c":13,"v":41700},{"d":"1989-01-17","o":13,"h":13,"l":12.75,"c":12.79,"v":85800},{"d":"1989-01-18","o":12.79,"h":12.83,"l":12.75,"c":12.79,"v":108300},{"d":"1989-01-19","o":12.83,"h":13.12,"l":12.79,"c":13.12,"v":231600},{"d":"1989-01-20","o":13.38,"h":13.62,"l":13.33,"c":13.62,"v":484500},{"d":"1989-01-23","o":13.62,"h":13.88,"l":13.62,"c":13.75,"v":342300},{"d":"1989-01-24","o":13.67,"h":13.83,"l":13.5,"c":13.5,"v":207300},{"d":"1989-01-25","o":13.62,"h":13.75,"l":13.5,"c":13.67,"v":176400},{"d":"1989-01-26","o":13.92,"h":13.92,"l":13.62,"c":13.67,"v":146700},{"d":"1989-01-27","o":13.58,"h":13.58,"l":13.17,"c":13.33,"v":274500},{"d":"1989-01-30","o":13.17,"h":13.29,"l":13.12,"c":13.25,"v":101100},{"d":"1989-01-31","o":13.29,"h":13.29,"l":13.04,"c":13.17,"v":127500},{"d":"1989-02-01","o":13.17,"h":13.42,"l":13.17,"c":13.33,"v":253500},{"d":"1989-02-02","o":13.38,"h":13.42,"l":13.29,"c":13.33,"v":62100},{"d":"1989-02-03","o":13.29,"h":13.42,"l":13.25,"c":13.38,"v":75000},{"d":"1989-02-06","o":13.38,"h":13.67,"l":13.33,"c":13.67,"v":119700},{"d":"1989-02-07","o":13.75,"h":13.92,"l":13.75,"c":13.79,"v":175500},{"d":"1989-02-08","o":13.83,"h":14.08,"l":13.75,"c":13.96,"v":321600},{"d":"1989-02-09","o":14,"h":14.12,"l":13.75,"c":13.83,"v":227100},{"d":"1989-02-10","o":13.54,"h":13.54,"l":13.29,"c":13.29,"v":325800},{"d":"1989-02-13","o":13.29,"h":13.38,"l":13.12,"c":13.29,"v":228600},{"d":"1989-02-14","o":13.29,"h":13.42,"l":13.21,"c":13.29,"v":206400},{"d":"1989-02-15","o":13.29,"h":13.29,"l":13.17,"c":13.25,"v":127500},{"d":"1989-02-16","o":13.29,"h":13.33,"l":13.17,"c":13.21,"v":187800},{"d":"1989-02-17","o":13.17,"h":13.25,"l":13.04,"c":13.21,"v":275400},{"d":"1989-02-21","o":13.21,"h":13.33,"l":13.12,"c":13.25,"v":374700},{"d":"1989-02-22","o":13.33,"h":13.33,"l":13.25,"c":13.25,"v":221100},{"d":"1989-02-23","o":13.33,"h":13.62,"l":13.33,"c":13.62,"v":439500},{"d":"1989-02-24","o":13.62,"h":13.75,"l":13.54,"c":13.75,"v":239100},{"d":"1989-02-27","o":13.71,"h":13.83,"l":13.46,"c":13.46,"v":217200},{"d":"1989-02-28","o":13.46,"h":13.58,"l":13.38,"c":13.5,"v":131100},{"d":"1989-03-01","o":13.38,"h":13.38,"l":13.25,"c":13.33,"v":117900},{"d":"1989-03-02","o":13.42,"h":13.42,"l":13.29,"c":13.29,"v":84900},{"d":"1989-03-03","o":13.38,"h":13.46,"l":13.33,"c":13.33,"v":93600},{"d":"1989-03-06","o":13.33,"h":13.5,"l":13.29,"c":13.46,"v":88800},{"d":"1989-03-07","o":13.46,"h":13.83,"l":13.38,"c":13.83,"v":241200},{"d":"1989-03-08","o":14,"h":14.04,"l":13.83,"c":13.92,"v":300000},{"d":"1989-03-09","o":13.92,"h":14,"l":13.83,"c":14,"v":150900},{"d":"1989-03-10","o":14.17,"h":14.17,"l":14,"c":14.12,"v":303900},{"d":"1989-03-13","o":14.17,"h":14.17,"l":13.96,"c":14,"v":166500},{"d":"1989-03-14","o":13.96,"h":14.21,"l":13.96,"c":14,"v":177300},{"d":"1989-03-15","o":14.08,"h":14.08,"l":13.88,"c":13.92,"v":166800},{"d":"1989-03-16","o":13.96,"h":13.96,"l":13.83,"c":13.92,"v":135300},{"d":"1989-03-17","o":14.08,"h":14.12,"l":13.88,"c":13.92,"v":283200},{"d":"1989-03-20","o":14.08,"h":14.08,"l":13.96,"c":13.96,"v":161700},{"d":"1989-03-21","o":14,"h":14,"l":13.92,"c":13.96,"v":95400},{"d":"1989-03-22","o":13.96,"h":14,"l":13.92,"c":13.96,"v":91500},{"d":"1989-03-23","o":14.04,"h":14.12,"l":13.83,"c":13.96,"v":199800},{"d":"1989-03-27","o":13.88,"h":13.96,"l":13.83,"c":13.88,"v":53100},{"d":"1989-03-28","o":13.92,"h":13.92,"l":13.71,"c":13.79,"v":207300},{"d":"1989-03-29","o":13.79,"h":13.88,"l":13.75,"c":13.79,"v":90600},{"d":"1989-03-30","o":13.88,"h":13.92,"l":13.79,"c":13.92,"v":129000},{"d":"1989-03-31","o":13.96,"h":14.04,"l":13.88,"c":13.96,"v":141300},{"d":"1989-04-03","o":13.96,"h":14,"l":13.88,"c":13.92,"v":57900},{"d":"1989-04-04","o":14,"h":14,"l":13.92,"c":13.92,"v":72000},{"d":"1989-04-05","o":13.96,"h":14,"l":13.92,"c":13.96,"v":87900},{"d":"1989-04-06","o":13.96,"h":13.96,"l":13.88,"c":13.92,"v":43800},{"d":"1989-04-07","o":13.92,"h":13.92,"l":13.83,"c":13.88,"v":52800},{"d":"1989-04-10","o":13.88,"h":14,"l":13.88,"c":13.92,"v":65700},{"d":"1989-04-11","o":13.92,"h":13.96,"l":13.88,"c":13.92,"v":57900},{"d":"1989-04-12","o":13.96,"h":14,"l":13.88,"c":14,"v":64800},{"d":"1989-04-13","o":14.08,"h":14.25,"l":14.04,"c":14.17,"v":226500},{"d":"1989-04-14","o":14.08,"h":14.12,"l":13.92,"c":14,"v":124500},{"d":"1989-04-17","o":14,"h":14,"l":13.92,"c":13.96,"v":47100},{"d":"1989-04-18","o":13.88,"h":13.96,"l":13.83,"c":13.83,"v":71400},{"d":"1989-04-19","o":13.88,"h":13.92,"l":13.83,"c":13.88,"v":78900},{"d":"1989-04-20","o":13.92,"h":14.04,"l":13.88,"c":14,"v":60000},{"d":"1989-04-21","o":14.04,"h":14.04,"l":13.92,"c":14,"v":66600},{"d":"1989-04-24","o":13.96,"h":14.04,"l":13.92,"c":14,"v":109200},{"d":"1989-04-25","o":14,"h":14.12,"l":13.96,"c":14.08,"v":119100},{"d":"1989-04-26","o":14.08,"h":14.12,"l":13.96,"c":14.12,"v":90300},{"d":"1989-04-27","o":14.04,"h":14.04,"l":14,"c":14.04,"v":44100},{"d":"1989-04-28","o":13.96,"h":13.96,"l":13.79,"c":13.79,"v":145500},{"d":"1989-05-01","o":13.79,"h":13.79,"l":13.54,"c":13.58,"v":123600},{"d":"1989-05-02","o":13.58,"h":13.75,"l":13.58,"c":13.75,"v":48900},{"d":"1989-05-03","o":13.67,"h":13.75,"l":13.62,"c":13.71,"v":110700},{"d":"1989-05-04","o":13.71,"h":13.71,"l":13.67,"c":13.67,"v":44400},{"d":"1989-05-05","o":13.67,"h":13.71,"l":13.58,"c":13.62,"v":85800},{"d":"1989-05-08","o":13.62,"h":13.62,"l":13.58,"c":13.62,"v":90900},{"d":"1989-05-09","o":13.58,"h":13.67,"l":13.54,"c":13.67,"v":36900},{"d":"1989-05-10","o":13.62,"h":13.71,"l":13.62,"c":13.67,"v":45000},{"d":"1989-05-11","o":13.71,"h":13.83,"l":13.71,"c":13.83,"v":76200},{"d":"1989-05-12","o":13.75,"h":13.79,"l":13.58,"c":13.67,"v":126000},{"d":"1989-05-15","o":13.33,"h":13.5,"l":13.29,"c":13.5,"v":260400},{"d":"1989-05-16","o":13.46,"h":13.67,"l":13.42,"c":13.62,"v":89700},{"d":"1989-05-17","o":13.54,"h":13.67,"l":13.54,"c":13.67,"v":156600},{"d":"1989-05-18","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":180600},{"d":"1989-05-19","o":13.58,"h":13.58,"l":13.38,"c":13.42,"v":416400},{"d":"1989-05-22","o":13.17,"h":13.25,"l":13.04,"c":13.17,"v":186000},{"d":"1989-05-23","o":13.17,"h":13.29,"l":13.04,"c":13.08,"v":110400},{"d":"1989-05-24","o":13,"h":13.12,"l":13,"c":13.04,"v":60900},{"d":"1989-05-25","o":13.04,"h":13.21,"l":13.04,"c":13.21,"v":76200},{"d":"1989-05-26","o":13.21,"h":13.21,"l":13.12,"c":13.21,"v":43800},{"d":"1989-05-30","o":13.17,"h":13.33,"l":13.17,"c":13.33,"v":102000},{"d":"1989-05-31","o":13.33,"h":13.33,"l":13.25,"c":13.29,"v":51600},{"d":"1989-06-01","o":13.29,"h":13.33,"l":13.25,"c":13.33,"v":64500},{"d":"1989-06-02","o":13.33,"h":13.46,"l":13.25,"c":13.46,"v":83100},{"d":"1989-06-05","o":13.42,"h":13.67,"l":13.38,"c":13.58,"v":93000},{"d":"1989-06-06","o":13.5,"h":14.04,"l":13.5,"c":13.92,"v":277800},{"d":"1989-06-07","o":13.92,"h":14.08,"l":13.79,"c":13.88,"v":178500},{"d":"1989-06-08","o":13.79,"h":13.92,"l":13.79,"c":13.83,"v":115500},{"d":"1989-06-09","o":13.79,"h":13.79,"l":13.42,"c":13.54,"v":158400},{"d":"1989-06-12","o":13.46,"h":13.62,"l":13.46,"c":13.58,"v":86700},{"d":"1989-06-13","o":13.54,"h":13.67,"l":13.46,"c":13.58,"v":110100},{"d":"1989-06-14","o":13.67,"h":13.71,"l":13.54,"c":13.58,"v":147000},{"d":"1989-06-15","o":13.5,"h":13.83,"l":13.5,"c":13.71,"v":106800},{"d":"1989-06-16","o":13.67,"h":13.67,"l":13.5,"c":13.58,"v":187800},{"d":"1989-06-19","o":13.58,"h":13.79,"l":13.5,"c":13.75,"v":181500},{"d":"1989-06-20","o":13.83,"h":13.83,"l":13.62,"c":13.62,"v":90000},{"d":"1989-06-21","o":13.67,"h":13.88,"l":13.62,"c":13.83,"v":122400},{"d":"1989-06-22","o":13.83,"h":13.92,"l":13.71,"c":13.75,"v":113100},{"d":"1989-06-23","o":13.71,"h":13.96,"l":13.58,"c":13.92,"v":267000},{"d":"1989-06-26","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":35700},{"d":"1989-06-27","o":13.79,"h":13.92,"l":13.79,"c":13.92,"v":75000},{"d":"1989-06-28","o":13.83,"h":13.96,"l":13.79,"c":13.88,"v":87600},{"d":"1989-06-29","o":13.88,"h":14,"l":13.5,"c":13.5,"v":171300},{"d":"1989-06-30","o":13.58,"h":13.58,"l":13.38,"c":13.46,"v":72900},{"d":"1989-07-03","o":13.54,"h":13.67,"l":13.5,"c":13.62,"v":30000},{"d":"1989-07-05","o":13.62,"h":14.46,"l":13.62,"c":14.29,"v":407100},{"d":"1989-07-06","o":14.21,"h":14.46,"l":14.21,"c":14.38,"v":245700},{"d":"1989-07-07","o":14.29,"h":14.38,"l":14.12,"c":14.17,"v":78900},{"d":"1989-07-10","o":14.25,"h":14.5,"l":14.25,"c":14.33,"v":183300},{"d":"1989-07-11","o":14.25,"h":14.25,"l":14.08,"c":14.17,"v":103500},{"d":"1989-07-12","o":14.12,"h":14.38,"l":14.12,"c":14.29,"v":446100},{"d":"1989-07-13","o":14.25,"h":14.38,"l":14.21,"c":14.21,"v":596100},{"d":"1989-07-14","o":14.12,"h":14.17,"l":14,"c":14.08,"v":141300},{"d":"1989-07-17","o":14.12,"h":14.17,"l":14.08,"c":14.17,"v":52200},{"d":"1989-07-18","o":14.17,"h":14.25,"l":14.17,"c":14.21,"v":44100},{"d":"1989-07-19","o":14.21,"h":14.21,"l":13.96,"c":14,"v":118500},{"d":"1989-07-20","o":14,"h":14.12,"l":14,"c":14,"v":91500},{"d":"1989-07-21","o":14.08,"h":14.08,"l":14,"c":14.08,"v":50400},{"d":"1989-07-24","o":14.04,"h":14.12,"l":14.04,"c":14.04,"v":34200},{"d":"1989-07-25","o":14,"h":14.04,"l":13.96,"c":13.96,"v":70200},{"d":"1989-07-26","o":14.08,"h":14.17,"l":14.04,"c":14.12,"v":105600},{"d":"1989-07-27","o":14.08,"h":14.12,"l":14.04,"c":14.12,"v":63600},{"d":"1989-07-28","o":14.08,"h":14.08,"l":14,"c":14.04,"v":73200},{"d":"1989-07-31","o":14.04,"h":14.25,"l":14.04,"c":14.25,"v":72600},{"d":"1989-08-01","o":14.25,"h":14.25,"l":14.17,"c":14.21,"v":61200},{"d":"1989-08-02","o":14.29,"h":14.71,"l":14.25,"c":14.71,"v":348000},{"d":"1989-08-03","o":14.58,"h":14.62,"l":14.21,"c":14.62,"v":659700},{"d":"1989-08-04","o":14.54,"h":14.54,"l":14.25,"c":14.5,"v":262800},{"d":"1989-08-07","o":14.5,"h":14.54,"l":14.33,"c":14.42,"v":165600},{"d":"1989-08-08","o":14.38,"h":14.54,"l":14.38,"c":14.42,"v":101700},{"d":"1989-08-09","o":14.42,"h":14.42,"l":14.25,"c":14.33,"v":87600},{"d":"1989-08-10","o":14.25,"h":14.29,"l":14.12,"c":14.12,"v":68400},{"d":"1989-08-11","o":14.12,"h":14.17,"l":14,"c":14.17,"v":235200},{"d":"1989-08-14","o":14.04,"h":14.21,"l":14.04,"c":14.21,"v":132000},{"d":"1989-08-15","o":14.21,"h":14.42,"l":14.21,"c":14.33,"v":367500},{"d":"1989-08-16","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":131400},{"d":"1989-08-17","o":14.21,"h":14.33,"l":14.12,"c":14.33,"v":147900},{"d":"1989-08-18","o":14.42,"h":14.58,"l":14.38,"c":14.58,"v":172800},{"d":"1989-08-21","o":14.5,"h":14.62,"l":14.46,"c":14.5,"v":63300},{"d":"1989-08-22","o":14.54,"h":14.54,"l":14.42,"c":14.46,"v":79200},{"d":"1989-08-23","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":137100},{"d":"1989-08-24","o":14.08,"h":14.25,"l":14.04,"c":14.21,"v":111900},{"d":"1989-08-25","o":14.25,"h":14.25,"l":14.12,"c":14.21,"v":76500},{"d":"1989-08-28","o":14.21,"h":14.25,"l":14.17,"c":14.21,"v":21300},{"d":"1989-08-29","o":14.29,"h":14.54,"l":14.29,"c":14.42,"v":237600},{"d":"1989-08-30","o":14.42,"h":14.42,"l":14.25,"c":14.33,"v":86400},{"d":"1989-08-31","o":14.29,"h":14.29,"l":14.17,"c":14.21,"v":77100},{"d":"1989-09-01","o":14.29,"h":14.33,"l":14.21,"c":14.29,"v":41400},{"d":"1989-09-05","o":14.25,"h":14.29,"l":14.17,"c":14.17,"v":59400},{"d":"1989-09-06","o":14.21,"h":14.42,"l":14.21,"c":14.33,"v":117300},{"d":"1989-09-07","o":14.25,"h":14.33,"l":14.21,"c":14.21,"v":36000},{"d":"1989-09-08","o":14.17,"h":14.33,"l":14.12,"c":14.21,"v":66300},{"d":"1989-09-11","o":14.17,"h":14.21,"l":14.08,"c":14.12,"v":63000},{"d":"1989-09-12","o":14.12,"h":14.17,"l":14.08,"c":14.12,"v":73500},{"d":"1989-09-13","o":14,"h":14,"l":13.79,"c":13.79,"v":207900},{"d":"1989-09-14","o":13.88,"h":14.08,"l":13.88,"c":14,"v":180300},{"d":"1989-09-15","o":13.92,"h":14.17,"l":13.92,"c":14.04,"v":179400},{"d":"1989-09-18","o":14,"h":14.12,"l":14,"c":14.04,"v":93300},{"d":"1989-09-19","o":14.04,"h":14.12,"l":14.04,"c":14.08,"v":41700},{"d":"1989-09-20","o":14.17,"h":14.5,"l":14.17,"c":14.42,"v":245100},{"d":"1989-09-21","o":14.5,"h":14.79,"l":14.46,"c":14.79,"v":282300},{"d":"1989-09-22","o":14.79,"h":15.25,"l":14.79,"c":15.25,"v":623700},{"d":"1989-09-25","o":15.58,"h":15.62,"l":15.33,"c":15.42,"v":507000},{"d":"1989-09-26","o":15.33,"h":15.42,"l":15.17,"c":15.21,"v":234600},{"d":"1989-09-27","o":15.33,"h":15.42,"l":15.08,"c":15.12,"v":214500},{"d":"1989-09-28","o":15.08,"h":15.12,"l":15.08,"c":15.12,"v":68700},{"d":"1989-09-29","o":15.08,"h":15.12,"l":14.92,"c":14.96,"v":208200},{"d":"1989-10-02","o":14.92,"h":15.08,"l":14.92,"c":15.08,"v":96300},{"d":"1989-10-03","o":15.08,"h":15.08,"l":14.92,"c":15,"v":108000},{"d":"1989-10-04","o":15,"h":15.04,"l":14.96,"c":15,"v":114000},{"d":"1989-10-05","o":15,"h":15.04,"l":14.79,"c":14.79,"v":202200},{"d":"1989-10-06","o":14.79,"h":14.92,"l":14.79,"c":14.83,"v":149100},{"d":"1989-10-09","o":14.75,"h":14.83,"l":14.75,"c":14.83,"v":38100},{"d":"1989-10-10","o":14.79,"h":14.83,"l":14.71,"c":14.75,"v":170700},{"d":"1989-10-11","o":14.83,"h":15,"l":14.75,"c":14.92,"v":237900},{"d":"1989-10-12","o":14.92,"h":15.04,"l":14.88,"c":14.92,"v":181200},{"d":"1989-10-13","o":14.96,"h":15.04,"l":14.58,"c":15,"v":248700},{"d":"1989-10-16","o":15.12,"h":15.17,"l":14.75,"c":15,"v":615900},{"d":"1989-10-17","o":14.96,"h":15,"l":14.83,"c":14.88,"v":256800},{"d":"1989-10-18","o":14.96,"h":15,"l":14.83,"c":14.92,"v":194400},{"d":"1989-10-19","o":14.96,"h":14.96,"l":14.83,"c":14.83,"v":364200},{"d":"1989-10-20","o":14.83,"h":14.92,"l":14.79,"c":14.83,"v":142200},{"d":"1989-10-23","o":14.75,"h":14.79,"l":14.71,"c":14.71,"v":57300},{"d":"1989-10-24","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":167100},{"d":"1989-10-25","o":14.62,"h":14.67,"l":14.58,"c":14.67,"v":384900},{"d":"1989-10-26","o":14.67,"h":15.46,"l":14.58,"c":15.33,"v":1003500},{"d":"1989-10-27","o":15.5,"h":16.54,"l":15.5,"c":16.54,"v":1083300},{"d":"1989-10-30","o":16.38,"h":16.42,"l":16.17,"c":16.38,"v":590100},{"d":"1989-10-31","o":16.12,"h":16.25,"l":15.92,"c":16.21,"v":471300},{"d":"1989-11-01","o":16.12,"h":16.75,"l":16.04,"c":16.46,"v":476100},{"d":"1989-11-02","o":16.5,"h":17.25,"l":16.5,"c":16.92,"v":701400},{"d":"1989-11-03","o":17.08,"h":17.25,"l":17,"c":17.21,"v":552600},{"d":"1989-11-06","o":17.21,"h":17.83,"l":17.17,"c":17.46,"v":825300},{"d":"1989-11-07","o":17.83,"h":18,"l":17.75,"c":17.88,"v":763200},{"d":"1989-11-08","o":17.92,"h":18.12,"l":17.54,"c":18,"v":1038000},{"d":"1989-11-09","o":17.88,"h":17.92,"l":17.67,"c":17.67,"v":481800},{"d":"1989-11-10","o":17,"h":17.29,"l":16.96,"c":17.29,"v":587100},{"d":"1989-11-13","o":17.58,"h":18.04,"l":17.42,"c":17.42,"v":807300},{"d":"1989-11-14","o":17.5,"h":18,"l":17.46,"c":17.83,"v":730200},{"d":"1989-11-15","o":17.5,"h":17.79,"l":17.46,"c":17.58,"v":368100},{"d":"1989-11-16","o":17.62,"h":17.62,"l":17.42,"c":17.46,"v":559800},{"d":"1989-11-17","o":17.54,"h":17.79,"l":17.42,"c":17.5,"v":400500},{"d":"1989-11-20","o":17.58,"h":17.83,"l":17.54,"c":17.71,"v":364500},{"d":"1989-11-21","o":17.88,"h":18.71,"l":17.79,"c":18.5,"v":788400},{"d":"1989-11-22","o":19.12,"h":19.17,"l":18.54,"c":18.71,"v":713700},{"d":"1989-11-24","o":18.71,"h":19.12,"l":18.71,"c":19.04,"v":679500},{"d":"1989-11-27","o":18.88,"h":18.88,"l":18.5,"c":18.5,"v":521100},{"d":"1989-11-28","o":18.17,"h":18.67,"l":18,"c":18.5,"v":752700},{"d":"1989-11-29","o":18.33,"h":18.58,"l":18.25,"c":18.42,"v":254100},{"d":"1989-11-30","o":18.46,"h":18.92,"l":18.42,"c":18.75,"v":443100},{"d":"1989-12-01","o":18.79,"h":18.96,"l":18.79,"c":18.92,"v":548700},{"d":"1989-12-04","o":18.71,"h":18.71,"l":17.79,"c":17.96,"v":603900},{"d":"1989-12-05","o":18.04,"h":18.21,"l":17.71,"c":17.92,"v":439200},{"d":"1989-12-06","o":17.92,"h":18.29,"l":17.88,"c":18.21,"v":332100},{"d":"1989-12-07","o":18.29,"h":18.71,"l":18.25,"c":18.67,"v":454200},{"d":"1989-12-08","o":18.71,"h":19.17,"l":18.58,"c":18.96,"v":656100},{"d":"1989-12-11","o":19.17,"h":19.75,"l":19.12,"c":19.5,"v":701700},{"d":"1989-12-12","o":19.46,"h":19.62,"l":19.21,"c":19.58,"v":363000},{"d":"1989-12-13","o":19.25,"h":19.29,"l":19,"c":19.12,"v":361800},{"d":"1989-12-14","o":19.04,"h":19.12,"l":18.79,"c":18.79,"v":441900},{"d":"1989-12-15","o":19.08,"h":19.42,"l":19,"c":19.08,"v":477900},{"d":"1989-12-18","o":18.92,"h":19.25,"l":18.75,"c":18.96,"v":442800},{"d":"1989-12-19","o":19,"h":19.25,"l":18.71,"c":18.79,"v":289200},{"d":"1989-12-20","o":18.75,"h":19.17,"l":18.71,"c":19.12,"v":256500},{"d":"1989-12-21","o":19.04,"h":19.12,"l":18.83,"c":18.92,"v":192900},{"d":"1989-12-22","o":18.92,"h":19,"l":18.92,"c":19,"v":49200},{"d":"1989-12-26","o":18.79,"h":18.83,"l":18.75,"c":18.75,"v":128100},{"d":"1989-12-27","o":18.75,"h":18.96,"l":18.33,"c":18.38,"v":302400},{"d":"1989-12-28","o":18.33,"h":18.33,"l":18.08,"c":18.17,"v":236700},{"d":"1989-12-29","o":18.21,"h":18.5,"l":18.17,"c":18.5,"v":209700},{"d":"1990-01-02","o":18.42,"h":18.5,"l":18.29,"c":18.5,"v":561900},{"d":"1990-01-03","o":18.38,"h":18.38,"l":18,"c":18.12,"v":439800},{"d":"1990-01-04","o":18.29,"h":18.67,"l":18.21,"c":18.67,"v":331500},{"d":"1990-01-05","o":18.96,"h":19.25,"l":18.88,"c":19.12,"v":468600},{"d":"1990-01-08","o":19.21,"h":19.38,"l":19,"c":19.04,"v":362100},{"d":"1990-01-09","o":18.96,"h":19.25,"l":18.88,"c":19.08,"v":155400},{"d":"1990-01-10","o":19.58,"h":19.92,"l":19.33,"c":19.88,"v":745200},{"d":"1990-01-11","o":19.83,"h":20.46,"l":19.71,"c":20.42,"v":941400},{"d":"1990-01-12","o":20.67,"h":21,"l":20.33,"c":20.42,"v":1211700},{"d":"1990-01-15","o":21,"h":21,"l":20.58,"c":20.79,"v":750000},{"d":"1990-01-16","o":20.88,"h":20.92,"l":20.38,"c":20.42,"v":501000},{"d":"1990-01-17","o":20.17,"h":20.88,"l":20.08,"c":20.88,"v":485700},{"d":"1990-01-18","o":20.96,"h":20.96,"l":20.33,"c":20.42,"v":443700},{"d":"1990-01-19","o":20.33,"h":20.38,"l":19.92,"c":20.04,"v":599700},{"d":"1990-01-22","o":20,"h":20.67,"l":19.75,"c":20.67,"v":605400},{"d":"1990-01-23","o":20.67,"h":21.21,"l":20.62,"c":21.17,"v":1129500},{"d":"1990-01-24","o":20.96,"h":22,"l":20.96,"c":21.5,"v":1182000},{"d":"1990-01-25","o":21.42,"h":21.75,"l":21.12,"c":21.58,"v":539700},{"d":"1990-01-26","o":21.96,"h":21.96,"l":21.58,"c":21.79,"v":757800},{"d":"1990-01-29","o":21.62,"h":22,"l":21.58,"c":21.71,"v":442500},{"d":"1990-01-30","o":21.67,"h":22.17,"l":21.62,"c":22.12,"v":608400},{"d":"1990-01-31","o":22,"h":22.08,"l":21.17,"c":21.17,"v":553800},{"d":"1990-02-01","o":21.42,"h":22,"l":21.42,"c":22,"v":577800},{"d":"1990-02-02","o":22.33,"h":23.33,"l":22.29,"c":22.75,"v":1094100},{"d":"1990-02-05","o":23.17,"h":24.25,"l":23.17,"c":24.21,"v":1448100},{"d":"1990-02-06","o":23.88,"h":23.92,"l":23.42,"c":23.79,"v":787500},{"d":"1990-02-07","o":23.62,"h":24.08,"l":22.75,"c":22.88,"v":902700},{"d":"1990-02-08","o":23.04,"h":23.38,"l":22.5,"c":23.29,"v":809400},{"d":"1990-02-09","o":23.38,"h":23.62,"l":23,"c":23.21,"v":472500},{"d":"1990-02-12","o":22.25,"h":22.25,"l":21.17,"c":21.46,"v":1629000},{"d":"1990-02-13","o":21.46,"h":21.62,"l":20.33,"c":20.42,"v":1794000},{"d":"1990-02-14","o":19.96,"h":19.96,"l":18.58,"c":19.75,"v":2706600},{"d":"1990-02-15","o":19.79,"h":19.83,"l":19.17,"c":19.17,"v":838800},{"d":"1990-02-16","o":19.21,"h":19.71,"l":19.21,"c":19.46,"v":719700},{"d":"1990-02-20","o":20,"h":20,"l":19.62,"c":19.62,"v":725700},{"d":"1990-02-21","o":19.46,"h":19.5,"l":18.12,"c":18.25,"v":1030800},{"d":"1990-02-22","o":18.33,"h":18.92,"l":18.29,"c":18.79,"v":854400},{"d":"1990-02-23","o":18.67,"h":18.79,"l":18.33,"c":18.33,"v":362100},{"d":"1990-02-26","o":17.92,"h":18,"l":16.88,"c":17.04,"v":1320900},{"d":"1990-02-27","o":17.12,"h":17.5,"l":17.08,"c":17.46,"v":545700},{"d":"1990-02-28","o":17.5,"h":17.71,"l":17.38,"c":17.46,"v":422700},{"d":"1990-03-01","o":17.5,"h":17.79,"l":17.46,"c":17.67,"v":277200},{"d":"1990-03-02","o":17.58,"h":17.58,"l":17.33,"c":17.46,"v":270600},{"d":"1990-03-05","o":17.38,"h":17.54,"l":17,"c":17.33,"v":324600},{"d":"1990-03-06","o":17.67,"h":17.92,"l":17.42,"c":17.54,"v":457800},{"d":"1990-03-07","o":17,"h":17.29,"l":16.75,"c":17.12,"v":502200},{"d":"1990-03-08","o":17.17,"h":17.33,"l":17.04,"c":17.12,"v":235200},{"d":"1990-03-09","o":17,"h":17.25,"l":16.96,"c":17.21,"v":195900},{"d":"1990-03-12","o":17.5,"h":17.62,"l":17.25,"c":17.38,"v":308700},{"d":"1990-03-13","o":17.17,"h":17.83,"l":17,"c":17.83,"v":396000},{"d":"1990-03-14","o":17.96,"h":17.96,"l":17.54,"c":17.67,"v":386100},{"d":"1990-03-15","o":17.92,"h":18.62,"l":17.83,"c":18.62,"v":676500},{"d":"1990-03-16","o":18.75,"h":18.88,"l":18.33,"c":18.5,"v":615600},{"d":"1990-03-19","o":18.58,"h":19.04,"l":18.54,"c":18.75,"v":519600},{"d":"1990-03-20","o":18.83,"h":18.88,"l":17.88,"c":17.96,"v":420600},{"d":"1990-03-21","o":17.75,"h":18.25,"l":17.75,"c":18.08,"v":414000},{"d":"1990-03-22","o":17.96,"h":18.58,"l":17.88,"c":18.5,"v":366600},{"d":"1990-03-23","o":18.58,"h":18.58,"l":18,"c":18.04,"v":496800},{"d":"1990-03-26","o":16.88,"h":17.38,"l":16.88,"c":17.25,"v":562800},{"d":"1990-03-27","o":17.29,"h":17.46,"l":17.25,"c":17.33,"v":171900},{"d":"1990-03-28","o":17.38,"h":17.5,"l":17.21,"c":17.46,"v":152700},{"d":"1990-03-29","o":17.5,"h":17.79,"l":17.5,"c":17.62,"v":240000},{"d":"1990-03-30","o":17.5,"h":17.62,"l":17.38,"c":17.38,"v":159000},{"d":"1990-04-02","o":17.21,"h":17.21,"l":16.67,"c":16.88,"v":411900},{"d":"1990-04-03","o":17.25,"h":17.33,"l":17.12,"c":17.29,"v":214500},{"d":"1990-04-04","o":17.29,"h":17.5,"l":17.21,"c":17.42,"v":161400},{"d":"1990-04-05","o":17.42,"h":17.46,"l":16.83,"c":16.92,"v":174000},{"d":"1990-04-06","o":17.17,"h":17.38,"l":16.92,"c":17.29,"v":272400},{"d":"1990-04-09","o":17.12,"h":17.17,"l":16.92,"c":16.96,"v":166200},{"d":"1990-04-10","o":16.88,"h":16.92,"l":16.5,"c":16.5,"v":352800},{"d":"1990-04-11","o":16.46,"h":16.58,"l":16.38,"c":16.46,"v":322200},{"d":"1990-04-12","o":16.54,"h":16.67,"l":16.46,"c":16.46,"v":196500},{"d":"1990-04-16","o":16.17,"h":16.58,"l":16.17,"c":16.58,"v":254400},{"d":"1990-04-17","o":16.58,"h":16.75,"l":16.5,"c":16.58,"v":159000},{"d":"1990-04-18","o":16.58,"h":17.29,"l":16.58,"c":17.29,"v":415800},{"d":"1990-04-19","o":17.38,"h":17.38,"l":17.21,"c":17.25,"v":228900},{"d":"1990-04-20","o":17.21,"h":17.21,"l":16.83,"c":16.92,"v":150000},{"d":"1990-04-23","o":16.79,"h":17.04,"l":16.62,"c":17,"v":272700},{"d":"1990-04-24","o":16.96,"h":17.04,"l":16.67,"c":16.67,"v":136800},{"d":"1990-04-25","o":16.42,"h":16.5,"l":16.25,"c":16.38,"v":341100},{"d":"1990-04-26","o":16.46,"h":16.62,"l":16.46,"c":16.46,"v":400500},{"d":"1990-04-27","o":16.46,"h":16.58,"l":16.38,"c":16.42,"v":98400},{"d":"1990-04-30","o":16.21,"h":16.29,"l":16,"c":16,"v":224400},{"d":"1990-05-01","o":16,"h":16.25,"l":15.71,"c":16,"v":333600},{"d":"1990-05-02","o":15.92,"h":15.92,"l":15.75,"c":15.83,"v":169500},{"d":"1990-05-03","o":15.92,"h":16.08,"l":15.67,"c":15.83,"v":868200},{"d":"1990-05-04","o":15.75,"h":16.17,"l":15.75,"c":16,"v":272700},{"d":"1990-05-07","o":16.04,"h":16.25,"l":16,"c":16.04,"v":231000},{"d":"1990-05-08","o":16.12,"h":16.12,"l":15.88,"c":16,"v":122700},{"d":"1990-05-09","o":15.96,"h":16.62,"l":15.96,"c":16.58,"v":460500},{"d":"1990-05-10","o":16.62,"h":16.92,"l":16.58,"c":16.79,"v":473700},{"d":"1990-05-11","o":16.67,"h":16.83,"l":16.58,"c":16.62,"v":205500},{"d":"1990-05-14","o":16.46,"h":16.54,"l":16.21,"c":16.21,"v":293700},{"d":"1990-05-15","o":16.04,"h":16.25,"l":15.92,"c":16.21,"v":565200},{"d":"1990-05-16","o":16.17,"h":16.25,"l":16.08,"c":16.08,"v":89100},{"d":"1990-05-17","o":16.08,"h":16.17,"l":15.92,"c":15.92,"v":89100},{"d":"1990-05-18","o":15.92,"h":16.46,"l":15.83,"c":16.38,"v":795900},{"d":"1990-05-21","o":16.5,"h":16.83,"l":16.5,"c":16.75,"v":568200},{"d":"1990-05-22","o":17,"h":17.25,"l":16.88,"c":17.17,"v":518700},{"d":"1990-05-23","o":16.58,"h":16.75,"l":16.38,"c":16.38,"v":539100},{"d":"1990-05-24","o":16.46,"h":16.71,"l":16.46,"c":16.71,"v":525000},{"d":"1990-05-25","o":16.67,"h":16.71,"l":16.54,"c":16.67,"v":224100},{"d":"1990-05-29","o":16.67,"h":16.83,"l":16.5,"c":16.5,"v":193200},{"d":"1990-05-30","o":16.42,"h":16.46,"l":16,"c":16,"v":393300},{"d":"1990-05-31","o":16.04,"h":16.17,"l":16,"c":16.12,"v":168300},{"d":"1990-06-01","o":16.12,"h":16.17,"l":15.75,"c":15.88,"v":213600},{"d":"1990-06-04","o":15.67,"h":15.71,"l":15.38,"c":15.38,"v":370200},{"d":"1990-06-05","o":15.38,"h":15.62,"l":15.38,"c":15.54,"v":343500},{"d":"1990-06-06","o":15.67,"h":15.71,"l":15.42,"c":15.5,"v":273300},{"d":"1990-06-07","o":15.12,"h":15.25,"l":14.88,"c":14.88,"v":667500},{"d":"1990-06-08","o":14.88,"h":14.92,"l":14.67,"c":14.83,"v":406200},{"d":"1990-06-11","o":14.88,"h":15,"l":14.83,"c":14.96,"v":210300},{"d":"1990-06-12","o":15.04,"h":15.17,"l":14.92,"c":14.96,"v":215100},{"d":"1990-06-13","o":14.75,"h":14.92,"l":14.5,"c":14.79,"v":333300},{"d":"1990-06-14","o":14.33,"h":14.38,"l":14.25,"c":14.33,"v":370500},{"d":"1990-06-15","o":14.42,"h":14.71,"l":14.42,"c":14.67,"v":385200},{"d":"1990-06-18","o":14.62,"h":14.83,"l":14.62,"c":14.67,"v":211500},{"d":"1990-06-19","o":14.67,"h":14.67,"l":14.29,"c":14.33,"v":235500},{"d":"1990-06-20","o":14.33,"h":14.83,"l":14.21,"c":14.75,"v":213000},{"d":"1990-06-21","o":14.79,"h":14.79,"l":14.67,"c":14.75,"v":132900},{"d":"1990-06-22","o":14.83,"h":14.96,"l":14.67,"c":14.79,"v":168300},{"d":"1990-06-25","o":14.92,"h":15.17,"l":14.92,"c":15.08,"v":213300},{"d":"1990-06-26","o":15,"h":15,"l":14.79,"c":14.83,"v":103200},{"d":"1990-06-27","o":14.88,"h":14.96,"l":14.75,"c":14.79,"v":136500},{"d":"1990-06-28","o":14.88,"h":14.96,"l":14.83,"c":14.83,"v":156300},{"d":"1990-06-29","o":14.88,"h":15.25,"l":14.75,"c":15.17,"v":684600},{"d":"1990-07-02","o":15.25,"h":15.33,"l":15.08,"c":15.21,"v":202500},{"d":"1990-07-03","o":15.17,"h":15.58,"l":15.17,"c":15.46,"v":336900},{"d":"1990-07-05","o":15.29,"h":15.33,"l":15.21,"c":15.21,"v":202200},{"d":"1990-07-06","o":15.21,"h":15.42,"l":15.21,"c":15.25,"v":104400},{"d":"1990-07-09","o":15.21,"h":15.25,"l":14.83,"c":14.88,"v":144900},{"d":"1990-07-10","o":14.79,"h":14.92,"l":14.67,"c":14.83,"v":159600},{"d":"1990-07-11","o":14.79,"h":14.96,"l":14.79,"c":14.92,"v":141900},{"d":"1990-07-12","o":14.88,"h":15.46,"l":14.71,"c":15.25,"v":438600},{"d":"1990-07-13","o":15.33,"h":15.88,"l":15.33,"c":15.83,"v":628500},{"d":"1990-07-16","o":15.79,"h":15.79,"l":15.54,"c":15.58,"v":378900},{"d":"1990-07-17","o":15.42,"h":15.75,"l":15.42,"c":15.58,"v":345300},{"d":"1990-07-18","o":15.54,"h":15.75,"l":15.42,"c":15.54,"v":138600},{"d":"1990-07-19","o":15.62,"h":15.75,"l":15.54,"c":15.62,"v":195900},{"d":"1990-07-20","o":15.62,"h":15.62,"l":15.25,"c":15.25,"v":137700},{"d":"1990-07-23","o":15.46,"h":15.71,"l":15.46,"c":15.54,"v":327900},{"d":"1990-07-24","o":15.5,"h":15.58,"l":15.25,"c":15.33,"v":256500},{"d":"1990-07-25","o":15.67,"h":15.75,"l":15.54,"c":15.71,"v":306000},{"d":"1990-07-26","o":15.54,"h":15.79,"l":15.5,"c":15.75,"v":266100},{"d":"1990-07-27","o":15.83,"h":15.83,"l":15.5,"c":15.71,"v":181500},{"d":"1990-07-30","o":15.71,"h":15.75,"l":15.5,"c":15.54,"v":161700},{"d":"1990-07-31","o":15.83,"h":15.92,"l":15.71,"c":15.79,"v":286500},{"d":"1990-08-01","o":15.88,"h":16.58,"l":15.83,"c":16.25,"v":619500},{"d":"1990-08-02","o":16.75,"h":16.79,"l":16.46,"c":16.5,"v":842700},{"d":"1990-08-03","o":16.46,"h":16.79,"l":16.21,"c":16.29,"v":535500},{"d":"1990-08-06","o":16.5,"h":16.96,"l":16.25,"c":16.92,"v":628200},{"d":"1990-08-07","o":16.88,"h":17.58,"l":16.54,"c":17.5,"v":626700},{"d":"1990-08-08","o":17.54,"h":17.54,"l":17.08,"c":17.12,"v":469800},{"d":"1990-08-09","o":17.17,"h":17.29,"l":16.88,"c":17,"v":449400},{"d":"1990-08-10","o":17.21,"h":17.88,"l":17.21,"c":17.58,"v":775200},{"d":"1990-08-13","o":18,"h":18.12,"l":17.88,"c":18.08,"v":770400},{"d":"1990-08-14","o":18.62,"h":18.62,"l":18,"c":18,"v":1277100},{"d":"1990-08-15","o":17.75,"h":18,"l":17.67,"c":17.88,"v":499200},{"d":"1990-08-16","o":17.92,"h":18.75,"l":17.83,"c":18.75,"v":679800},{"d":"1990-08-17","o":18.67,"h":18.67,"l":18.17,"c":18.25,"v":613500},{"d":"1990-08-20","o":18.33,"h":18.33,"l":17.88,"c":18.04,"v":515100},{"d":"1990-08-21","o":18.21,"h":18.58,"l":17.25,"c":17.75,"v":732900},{"d":"1990-08-22","o":17.58,"h":18.17,"l":17.58,"c":18.17,"v":451500},{"d":"1990-08-23","o":18.33,"h":18.33,"l":17.38,"c":17.67,"v":666000},{"d":"1990-08-24","o":17.5,"h":17.67,"l":17.33,"c":17.5,"v":339000},{"d":"1990-08-27","o":16.75,"h":16.88,"l":16.04,"c":16.04,"v":918000},{"d":"1990-08-28","o":16.17,"h":16.33,"l":15.54,"c":16.17,"v":543900},{"d":"1990-08-29","o":16.21,"h":16.25,"l":16.04,"c":16.21,"v":177300},{"d":"1990-08-30","o":16.38,"h":16.92,"l":16.38,"c":16.54,"v":497400},{"d":"1990-08-31","o":16.54,"h":16.62,"l":16.46,"c":16.5,"v":103800},{"d":"1990-09-04","o":16.54,"h":16.62,"l":16.42,"c":16.5,"v":106800},{"d":"1990-09-05","o":16.38,"h":16.67,"l":16.21,"c":16.54,"v":288000},{"d":"1990-09-06","o":16.58,"h":16.75,"l":16.58,"c":16.67,"v":147300},{"d":"1990-09-07","o":16.46,"h":16.5,"l":16.25,"c":16.33,"v":207600},{"d":"1990-09-10","o":16,"h":16,"l":15.42,"c":15.67,"v":517800},{"d":"1990-09-11","o":15.58,"h":16.17,"l":15.58,"c":15.83,"v":258600},{"d":"1990-09-12","o":16.08,"h":16.25,"l":16,"c":16.21,"v":272400},{"d":"1990-09-13","o":16.17,"h":16.42,"l":16.17,"c":16.42,"v":143400},{"d":"1990-09-14","o":16.38,"h":16.54,"l":16.25,"c":16.25,"v":252300},{"d":"1990-09-17","o":16.33,"h":16.5,"l":16.33,"c":16.46,"v":204300},{"d":"1990-09-18","o":16.25,"h":16.38,"l":16.17,"c":16.17,"v":224700},{"d":"1990-09-19","o":16.04,"h":16.08,"l":15.88,"c":15.96,"v":77400},{"d":"1990-09-20","o":15.92,"h":16.17,"l":15.79,"c":16.17,"v":205800},{"d":"1990-09-21","o":16.08,"h":16.42,"l":15.96,"c":15.96,"v":170100},{"d":"1990-09-24","o":16.12,"h":16.83,"l":16.04,"c":16.83,"v":659700},{"d":"1990-09-25","o":16.79,"h":16.88,"l":16.54,"c":16.75,"v":430800},{"d":"1990-09-26","o":16.62,"h":17.33,"l":16.58,"c":17.29,"v":692400},{"d":"1990-09-27","o":16.92,"h":17.12,"l":16.67,"c":16.71,"v":268200},{"d":"1990-09-28","o":16.75,"h":16.92,"l":16.46,"c":16.46,"v":199500},{"d":"1990-10-01","o":16.25,"h":16.25,"l":15.75,"c":15.83,"v":279900},{"d":"1990-10-02","o":15.79,"h":16,"l":15.75,"c":15.92,"v":168000},{"d":"1990-10-03","o":15.96,"h":16.12,"l":15.88,"c":16.12,"v":352800},{"d":"1990-10-04","o":16.21,"h":16.29,"l":15.79,"c":15.88,"v":109800},{"d":"1990-10-05","o":15.96,"h":16.04,"l":15.83,"c":15.92,"v":91500},{"d":"1990-10-08","o":15.83,"h":16.17,"l":15.79,"c":15.96,"v":168000},{"d":"1990-10-09","o":15.92,"h":16.17,"l":15.08,"c":15.08,"v":403500},{"d":"1990-10-10","o":15.25,"h":15.29,"l":15.04,"c":15.21,"v":209400},{"d":"1990-10-11","o":15.08,"h":15.21,"l":14.75,"c":14.83,"v":308100},{"d":"1990-10-12","o":14.75,"h":14.83,"l":14.46,"c":14.62,"v":324600},{"d":"1990-10-15","o":14.46,"h":14.46,"l":13.33,"c":13.33,"v":665400},{"d":"1990-10-16","o":12.83,"h":13.33,"l":12.75,"c":13.33,"v":850800},{"d":"1990-10-17","o":13.5,"h":13.62,"l":13.33,"c":13.58,"v":420000},{"d":"1990-10-18","o":13.67,"h":13.96,"l":13.62,"c":13.96,"v":253200},{"d":"1990-10-19","o":13.96,"h":14.21,"l":13.88,"c":14,"v":177900},{"d":"1990-10-22","o":13.79,"h":13.92,"l":13.71,"c":13.83,"v":158100},{"d":"1990-10-23","o":13.83,"h":13.96,"l":13.83,"c":13.88,"v":202500},{"d":"1990-10-24","o":13.79,"h":14.12,"l":13.79,"c":14.12,"v":362700},{"d":"1990-10-25","o":14.12,"h":14.5,"l":14.12,"c":14.46,"v":390600},{"d":"1990-10-26","o":14.38,"h":14.42,"l":14.12,"c":14.21,"v":148200},{"d":"1990-10-29","o":14.25,"h":14.29,"l":14.17,"c":14.21,"v":196500},{"d":"1990-10-30","o":14.29,"h":14.83,"l":14.21,"c":14.67,"v":225600},{"d":"1990-10-31","o":14.67,"h":14.79,"l":14.54,"c":14.79,"v":94500},{"d":"1990-11-01","o":14.75,"h":14.88,"l":14.67,"c":14.71,"v":134400},{"d":"1990-11-02","o":14.67,"h":14.67,"l":14.33,"c":14.42,"v":163500},{"d":"1990-11-05","o":14.42,"h":15.04,"l":14.42,"c":14.75,"v":258300},{"d":"1990-11-06","o":14.83,"h":15.25,"l":14.75,"c":15.25,"v":234300},{"d":"1990-11-07","o":15.17,"h":15.29,"l":15.08,"c":15.12,"v":211800},{"d":"1990-11-08","o":15.12,"h":15.29,"l":14.96,"c":15.25,"v":201900},{"d":"1990-11-09","o":14.83,"h":14.83,"l":14.46,"c":14.58,"v":129000},{"d":"1990-11-12","o":14.38,"h":14.38,"l":14.21,"c":14.25,"v":168000},{"d":"1990-11-13","o":14.29,"h":14.42,"l":13.88,"c":13.96,"v":233700},{"d":"1990-11-14","o":13.96,"h":13.96,"l":13.33,"c":13.46,"v":308400},{"d":"1990-11-15","o":13.5,"h":13.79,"l":13.5,"c":13.79,"v":248400},{"d":"1990-11-16","o":13.79,"h":13.79,"l":13.54,"c":13.54,"v":177600},{"d":"1990-11-19","o":13.42,"h":13.71,"l":13.38,"c":13.54,"v":270900},{"d":"1990-11-20","o":13.5,"h":13.54,"l":13.33,"c":13.42,"v":168000},{"d":"1990-11-21","o":13.38,"h":13.62,"l":13.33,"c":13.38,"v":276900},{"d":"1990-11-23","o":13.54,"h":13.75,"l":13.54,"c":13.62,"v":103800},{"d":"1990-11-26","o":13.88,"h":13.88,"l":13.67,"c":13.71,"v":282000},{"d":"1990-11-27","o":13.71,"h":13.71,"l":13.5,"c":13.58,"v":165600},{"d":"1990-11-28","o":13.58,"h":13.83,"l":13.58,"c":13.83,"v":187500},{"d":"1990-11-29","o":13.83,"h":14.33,"l":13.83,"c":14.25,"v":376500},{"d":"1990-11-30","o":14.21,"h":14.21,"l":13.75,"c":13.83,"v":249300},{"d":"1990-12-03","o":13.67,"h":13.67,"l":13.33,"c":13.46,"v":272100},{"d":"1990-12-04","o":13.46,"h":13.54,"l":13.42,"c":13.42,"v":131400},{"d":"1990-12-05","o":13.46,"h":13.5,"l":13.21,"c":13.29,"v":203700},{"d":"1990-12-06","o":13.12,"h":13.62,"l":13.12,"c":13.62,"v":246000},{"d":"1990-12-07","o":13.67,"h":13.71,"l":13.46,"c":13.62,"v":106200},{"d":"1990-12-10","o":13.79,"h":13.92,"l":13.75,"c":13.79,"v":189600},{"d":"1990-12-11","o":13.83,"h":13.83,"l":13.58,"c":13.58,"v":91200},{"d":"1990-12-12","o":13.5,"h":13.54,"l":13.42,"c":13.42,"v":88200},{"d":"1990-12-13","o":13.42,"h":13.54,"l":13.38,"c":13.54,"v":119400},{"d":"1990-12-14","o":13.54,"h":13.79,"l":13.5,"c":13.71,"v":166200},{"d":"1990-12-17","o":13.62,"h":13.71,"l":13.5,"c":13.71,"v":118800},{"d":"1990-12-18","o":13.71,"h":13.71,"l":13.5,"c":13.54,"v":121800},{"d":"1990-12-19","o":13.58,"h":14.25,"l":13.58,"c":14.17,"v":501600},{"d":"1990-12-20","o":14.21,"h":14.38,"l":14.04,"c":14.25,"v":435600},{"d":"1990-12-21","o":14.25,"h":14.25,"l":14,"c":14.08,"v":236100},{"d":"1990-12-24","o":14,"h":14.38,"l":14,"c":14.33,"v":120300},{"d":"1990-12-26","o":14.42,"h":14.5,"l":14.38,"c":14.46,"v":143100},{"d":"1990-12-27","o":14.46,"h":14.54,"l":14.42,"c":14.54,"v":130500},{"d":"1990-12-28","o":14.54,"h":15.25,"l":14.54,"c":15.17,"v":340200},{"d":"1990-12-31","o":15.25,"h":15.62,"l":15.21,"c":15.62,"v":323100},{"d":"1991-01-02","o":15.5,"h":15.5,"l":15.12,"c":15.17,"v":476400},{"d":"1991-01-03","o":14.92,"h":15.04,"l":14.88,"c":15.04,"v":177300},{"d":"1991-01-04","o":15,"h":15.17,"l":14.88,"c":14.92,"v":179100},{"d":"1991-01-07","o":15.42,"h":15.79,"l":15.25,"c":15.79,"v":584700},{"d":"1991-01-08","o":15.79,"h":15.79,"l":15.58,"c":15.79,"v":444600},{"d":"1991-01-09","o":15.67,"h":15.96,"l":14.88,"c":15.96,"v":778500},{"d":"1991-01-10","o":15.96,"h":15.96,"l":15.58,"c":15.62,"v":196500},{"d":"1991-01-11","o":15.67,"h":15.83,"l":15.58,"c":15.62,"v":293400},{"d":"1991-01-14","o":16.08,"h":16.25,"l":15.67,"c":15.67,"v":572700},{"d":"1991-01-15","o":15.5,"h":15.62,"l":15.25,"c":15.62,"v":330000},{"d":"1991-01-16","o":15.83,"h":16.08,"l":15.71,"c":15.71,"v":404100},{"d":"1991-01-17","o":14.54,"h":14.75,"l":14.33,"c":14.38,"v":788400},{"d":"1991-01-18","o":14.62,"h":14.71,"l":14.29,"c":14.42,"v":479700},{"d":"1991-01-21","o":14.46,"h":14.58,"l":14.29,"c":14.29,"v":270900},{"d":"1991-01-22","o":14.42,"h":14.67,"l":14.42,"c":14.67,"v":206400},{"d":"1991-01-23","o":14.58,"h":14.67,"l":14.58,"c":14.58,"v":108900},{"d":"1991-01-24","o":14.38,"h":14.38,"l":14.04,"c":14.12,"v":369300},{"d":"1991-01-25","o":14.17,"h":14.29,"l":14.17,"c":14.25,"v":166500},{"d":"1991-01-28","o":14.04,"h":14.21,"l":14,"c":14.21,"v":209100},{"d":"1991-01-29","o":14.33,"h":14.42,"l":14.08,"c":14.25,"v":139500},{"d":"1991-01-30","o":14,"h":14.04,"l":13.92,"c":13.92,"v":307200},{"d":"1991-01-31","o":13.96,"h":14.12,"l":13.92,"c":13.96,"v":198300},{"d":"1991-02-01","o":14.12,"h":14.17,"l":14.04,"c":14.08,"v":154200},{"d":"1991-02-04","o":14.08,"h":14.17,"l":13.92,"c":13.96,"v":210000},{"d":"1991-02-05","o":13.88,"h":14.08,"l":13.88,"c":14,"v":232800},{"d":"1991-02-06","o":13.83,"h":14.54,"l":13.83,"c":14.54,"v":372000},{"d":"1991-02-07","o":14.71,"h":15.08,"l":14.62,"c":14.96,"v":555900},{"d":"1991-02-08","o":15.04,"h":15.08,"l":14.75,"c":14.75,"v":281700},{"d":"1991-02-11","o":14.71,"h":14.71,"l":14.54,"c":14.67,"v":180300},{"d":"1991-02-12","o":14.54,"h":15.12,"l":14.5,"c":15.12,"v":402900},{"d":"1991-02-13","o":15.12,"h":15.17,"l":15.04,"c":15.08,"v":145200},{"d":"1991-02-14","o":15.08,"h":15.21,"l":14.92,"c":14.92,"v":225000},{"d":"1991-02-15","o":14.71,"h":14.88,"l":14.33,"c":14.33,"v":302700},{"d":"1991-02-19","o":14.38,"h":14.58,"l":14.25,"c":14.5,"v":343500},{"d":"1991-02-20","o":14.58,"h":14.62,"l":14.46,"c":14.46,"v":243000},{"d":"1991-02-21","o":14.29,"h":14.42,"l":14.21,"c":14.33,"v":286200},{"d":"1991-02-22","o":14.17,"h":14.21,"l":13.83,"c":14.08,"v":312000},{"d":"1991-02-25","o":14.04,"h":14.29,"l":14,"c":14.04,"v":202200},{"d":"1991-02-26","o":14.12,"h":14.29,"l":14.04,"c":14.29,"v":121500},{"d":"1991-02-27","o":14.38,"h":14.58,"l":14.38,"c":14.54,"v":200100},{"d":"1991-02-28","o":14.71,"h":15.08,"l":14.62,"c":15.08,"v":448500},{"d":"1991-03-01","o":15.08,"h":15.08,"l":14.92,"c":14.96,"v":184200},{"d":"1991-03-04","o":14.88,"h":15.42,"l":14.88,"c":15.42,"v":313500},{"d":"1991-03-05","o":15.25,"h":15.33,"l":15.12,"c":15.21,"v":262800},{"d":"1991-03-06","o":15.21,"h":15.79,"l":15.17,"c":15.58,"v":809700},{"d":"1991-03-07","o":15.58,"h":15.67,"l":15.33,"c":15.33,"v":234300},{"d":"1991-03-08","o":15.42,"h":15.79,"l":15.42,"c":15.75,"v":452400},{"d":"1991-03-11","o":15.42,"h":15.71,"l":15.38,"c":15.42,"v":365100},{"d":"1991-03-12","o":15.33,"h":15.54,"l":15.33,"c":15.33,"v":249300},{"d":"1991-03-13","o":15.42,"h":15.58,"l":15.42,"c":15.5,"v":140700},{"d":"1991-03-14","o":15.54,"h":15.54,"l":15.25,"c":15.33,"v":182100},{"d":"1991-03-15","o":15.33,"h":15.38,"l":15.08,"c":15.08,"v":114900},{"d":"1991-03-18","o":14.92,"h":14.92,"l":14.75,"c":14.83,"v":253800},{"d":"1991-03-19","o":14.83,"h":15.21,"l":14.83,"c":15,"v":261000},{"d":"1991-03-20","o":15.12,"h":15.25,"l":14.92,"c":14.96,"v":189000},{"d":"1991-03-21","o":14.92,"h":15.12,"l":14.92,"c":15.04,"v":170700},{"d":"1991-03-22","o":15.04,"h":15.08,"l":14.88,"c":15.08,"v":203100},{"d":"1991-03-25","o":14.96,"h":15.04,"l":14.83,"c":14.92,"v":190500},{"d":"1991-03-26","o":14.92,"h":14.92,"l":14.62,"c":14.71,"v":255900},{"d":"1991-03-27","o":14.58,"h":14.67,"l":14.58,"c":14.67,"v":493800},{"d":"1991-03-28","o":14.71,"h":14.88,"l":14.71,"c":14.83,"v":298200},{"d":"1991-04-01","o":15,"h":15.29,"l":15,"c":15.21,"v":271800},{"d":"1991-04-02","o":15.17,"h":15.29,"l":15.17,"c":15.29,"v":145200},{"d":"1991-04-03","o":15.42,"h":15.5,"l":15.33,"c":15.42,"v":245400},{"d":"1991-04-04","o":15.42,"h":15.5,"l":15.38,"c":15.46,"v":164400},{"d":"1991-04-05","o":15.46,"h":15.46,"l":15.21,"c":15.33,"v":164700},{"d":"1991-04-08","o":15.46,"h":15.58,"l":15.42,"c":15.5,"v":217200},{"d":"1991-04-09","o":15.67,"h":15.79,"l":15.67,"c":15.71,"v":392700},{"d":"1991-04-10","o":15.71,"h":15.71,"l":15.54,"c":15.58,"v":179700},{"d":"1991-04-11","o":15.5,"h":15.5,"l":15.42,"c":15.46,"v":134100},{"d":"1991-04-12","o":15.46,"h":15.46,"l":15.12,"c":15.17,"v":166500},{"d":"1991-04-15","o":15.08,"h":15.17,"l":14.92,"c":14.96,"v":222600},{"d":"1991-04-16","o":15.12,"h":15.12,"l":14.96,"c":14.96,"v":159900},{"d":"1991-04-17","o":14.88,"h":15.08,"l":14.88,"c":15.08,"v":184500},{"d":"1991-04-18","o":15.08,"h":15.08,"l":14.75,"c":14.88,"v":383700},{"d":"1991-04-19","o":14.83,"h":14.92,"l":14.79,"c":14.92,"v":239400},{"d":"1991-04-22","o":14.88,"h":15.17,"l":14.88,"c":15.17,"v":224700},{"d":"1991-04-23","o":15.08,"h":15.12,"l":15,"c":15.12,"v":297900},{"d":"1991-04-24","o":15.08,"h":15.12,"l":15.04,"c":15.08,"v":87600},{"d":"1991-04-25","o":15.21,"h":15.21,"l":14.83,"c":14.88,"v":119700},{"d":"1991-04-26","o":14.88,"h":15,"l":14.88,"c":14.96,"v":82500},{"d":"1991-04-29","o":14.88,"h":15,"l":14.83,"c":15,"v":51300},{"d":"1991-04-30","o":15.12,"h":15.29,"l":15.08,"c":15.12,"v":155400},{"d":"1991-05-01","o":15.17,"h":15.17,"l":15.04,"c":15.04,"v":50700},{"d":"1991-05-02","o":14.96,"h":15.12,"l":14.96,"c":15.08,"v":71100},{"d":"1991-05-03","o":15.08,"h":15.08,"l":14.92,"c":15,"v":147000},{"d":"1991-05-06","o":15,"h":15.12,"l":14.96,"c":15.12,"v":84900},{"d":"1991-05-07","o":15.12,"h":15.29,"l":15.12,"c":15.21,"v":163800},{"d":"1991-05-08","o":15.21,"h":15.42,"l":15.21,"c":15.33,"v":212400},{"d":"1991-05-09","o":15.33,"h":15.46,"l":15.29,"c":15.33,"v":149700},{"d":"1991-05-10","o":15.29,"h":15.29,"l":15.04,"c":15.12,"v":155100},{"d":"1991-05-13","o":14.83,"h":15.12,"l":14.83,"c":15.12,"v":197700},{"d":"1991-05-14","o":15.04,"h":15.33,"l":14.96,"c":15.04,"v":426900},{"d":"1991-05-15","o":15.25,"h":15.38,"l":15.21,"c":15.33,"v":535200},{"d":"1991-05-16","o":15.25,"h":15.25,"l":15.12,"c":15.12,"v":149100},{"d":"1991-05-17","o":15.17,"h":15.17,"l":15,"c":15.04,"v":141000},{"d":"1991-05-20","o":14.96,"h":15.08,"l":14.92,"c":15.04,"v":228900},{"d":"1991-05-21","o":15,"h":15.04,"l":15,"c":15,"v":93300},{"d":"1991-05-22","o":15.08,"h":15.12,"l":14.96,"c":15,"v":217500},{"d":"1991-05-23","o":14.96,"h":15.04,"l":14.92,"c":15,"v":128100},{"d":"1991-05-24","o":15.04,"h":15.08,"l":15,"c":15.04,"v":104700},{"d":"1991-05-28","o":15.08,"h":15.67,"l":14.92,"c":15.67,"v":439200},{"d":"1991-05-29","o":15.62,"h":16.04,"l":15.62,"c":15.83,"v":643800},{"d":"1991-05-30","o":15.79,"h":16.33,"l":15.75,"c":16.29,"v":516300},{"d":"1991-05-31","o":16.17,"h":16.17,"l":16,"c":16.04,"v":252000},{"d":"1991-06-03","o":16.12,"h":16.21,"l":15.88,"c":15.88,"v":428100},{"d":"1991-06-04","o":15.92,"h":15.92,"l":15.62,"c":15.67,"v":256200},{"d":"1991-06-05","o":15.67,"h":15.92,"l":15.67,"c":15.92,"v":194100},{"d":"1991-06-06","o":16,"h":16.83,"l":16,"c":16.83,"v":655500},{"d":"1991-06-07","o":16.96,"h":17.04,"l":16.54,"c":16.62,"v":667500},{"d":"1991-06-10","o":17,"h":17.04,"l":16.83,"c":16.83,"v":731400},{"d":"1991-06-11","o":16.71,"h":16.88,"l":16.58,"c":16.83,"v":303000},{"d":"1991-06-12","o":16.83,"h":16.96,"l":16.58,"c":16.58,"v":365400},{"d":"1991-06-13","o":16.46,"h":16.67,"l":16.46,"c":16.62,"v":246300},{"d":"1991-06-14","o":16.58,"h":16.58,"l":16.12,"c":16.25,"v":291000},{"d":"1991-06-17","o":16.29,"h":16.42,"l":16.17,"c":16.42,"v":129600},{"d":"1991-06-18","o":16.67,"h":16.71,"l":16.5,"c":16.58,"v":309900},{"d":"1991-06-19","o":16.58,"h":16.96,"l":16.42,"c":16.88,"v":344700},{"d":"1991-06-20","o":16.79,"h":16.83,"l":16.62,"c":16.71,"v":239100},{"d":"1991-06-21","o":16.71,"h":16.71,"l":16.54,"c":16.62,"v":291600},{"d":"1991-06-24","o":16.5,"h":16.5,"l":16.21,"c":16.5,"v":301800},{"d":"1991-06-25","o":16.42,"h":16.62,"l":16.33,"c":16.62,"v":136800},{"d":"1991-06-26","o":16.67,"h":17.08,"l":16.67,"c":17.08,"v":556800},{"d":"1991-06-27","o":17.17,"h":17.21,"l":17.04,"c":17.21,"v":357000},{"d":"1991-06-28","o":17.33,"h":17.62,"l":17.25,"c":17.5,"v":768300},{"d":"1991-07-01","o":17.83,"h":17.83,"l":17.33,"c":17.46,"v":702300},{"d":"1991-07-02","o":17.33,"h":17.42,"l":17.21,"c":17.29,"v":232500},{"d":"1991-07-03","o":17.42,"h":17.88,"l":17.42,"c":17.83,"v":526200},{"d":"1991-07-05","o":18.04,"h":18.08,"l":17.88,"c":18.08,"v":421200},{"d":"1991-07-08","o":18.25,"h":18.25,"l":18.08,"c":18.17,"v":287700},{"d":"1991-07-09","o":18.08,"h":18.17,"l":17.96,"c":18.17,"v":446700},{"d":"1991-07-10","o":18.33,"h":18.67,"l":18.29,"c":18.29,"v":734700},{"d":"1991-07-11","o":18.21,"h":18.21,"l":17.75,"c":17.83,"v":312000},{"d":"1991-07-12","o":17.75,"h":17.96,"l":17.75,"c":17.96,"v":149700},{"d":"1991-07-15","o":18.04,"h":18.12,"l":17.88,"c":17.96,"v":189000},{"d":"1991-07-16","o":17.75,"h":17.75,"l":17.62,"c":17.62,"v":343200},{"d":"1991-07-17","o":17.62,"h":17.88,"l":17.62,"c":17.83,"v":241800},{"d":"1991-07-18","o":17.96,"h":18.04,"l":17.67,"c":17.67,"v":262200},{"d":"1991-07-19","o":17.71,"h":17.71,"l":17.5,"c":17.5,"v":123000},{"d":"1991-07-22","o":17.58,"h":17.58,"l":17.21,"c":17.25,"v":340500},{"d":"1991-07-23","o":17.17,"h":17.17,"l":16.96,"c":17.12,"v":345000},{"d":"1991-07-24","o":16.96,"h":17,"l":16.67,"c":16.75,"v":363300},{"d":"1991-07-25","o":16.79,"h":16.83,"l":16.67,"c":16.71,"v":181800},{"d":"1991-07-26","o":16.62,"h":16.88,"l":16.46,"c":16.83,"v":380400},{"d":"1991-07-29","o":16.83,"h":16.83,"l":16.71,"c":16.75,"v":283500},{"d":"1991-07-30","o":16.62,"h":16.62,"l":16.5,"c":16.58,"v":258300},{"d":"1991-07-31","o":16.71,"h":16.75,"l":16.62,"c":16.75,"v":87300},{"d":"1991-08-01","o":16.75,"h":16.96,"l":16.75,"c":16.83,"v":167400},{"d":"1991-08-02","o":16.54,"h":16.71,"l":16.46,"c":16.71,"v":461400},{"d":"1991-08-05","o":16.71,"h":16.83,"l":16.62,"c":16.75,"v":123000},{"d":"1991-08-06","o":16.71,"h":16.79,"l":16.62,"c":16.67,"v":137100},{"d":"1991-08-07","o":16.58,"h":16.79,"l":16.58,"c":16.75,"v":75900},{"d":"1991-08-08","o":16.71,"h":16.92,"l":16.67,"c":16.79,"v":130500},{"d":"1991-08-09","o":16.83,"h":16.88,"l":16.79,"c":16.83,"v":39300},{"d":"1991-08-12","o":16.79,"h":16.83,"l":16.75,"c":16.79,"v":29400},{"d":"1991-08-13","o":16.71,"h":16.71,"l":16.5,"c":16.5,"v":141600},{"d":"1991-08-14","o":16.54,"h":16.67,"l":16.5,"c":16.62,"v":300600},{"d":"1991-08-15","o":16.62,"h":16.67,"l":16.58,"c":16.67,"v":171900},{"d":"1991-08-16","o":16.5,"h":16.58,"l":16.46,"c":16.5,"v":200100},{"d":"1991-08-19","o":16.71,"h":16.96,"l":16.38,"c":16.42,"v":698100},{"d":"1991-08-20","o":16.25,"h":16.33,"l":16,"c":16.21,"v":393300},{"d":"1991-08-21","o":15.96,"h":16,"l":15.54,"c":15.54,"v":291900},{"d":"1991-08-22","o":15.5,"h":15.67,"l":15.42,"c":15.5,"v":301800},{"d":"1991-08-23","o":15.5,"h":15.54,"l":15.42,"c":15.54,"v":221100},{"d":"1991-08-26","o":15.58,"h":15.62,"l":15.38,"c":15.5,"v":192300},{"d":"1991-08-27","o":15.5,"h":15.54,"l":15.33,"c":15.42,"v":160800},{"d":"1991-08-28","o":15.46,"h":15.46,"l":15.21,"c":15.21,"v":188700},{"d":"1991-08-29","o":15.12,"h":15.12,"l":14.83,"c":14.88,"v":339300},{"d":"1991-08-30","o":14.67,"h":14.79,"l":14.54,"c":14.71,"v":652200},{"d":"1991-09-03","o":14.62,"h":15.21,"l":14.62,"c":15.17,"v":361800},{"d":"1991-09-04","o":15.21,"h":15.21,"l":15,"c":15.17,"v":124800},{"d":"1991-09-05","o":15.04,"h":15.08,"l":14.92,"c":14.92,"v":75900},{"d":"1991-09-06","o":14.96,"h":15.29,"l":14.96,"c":15.25,"v":188100},{"d":"1991-09-09","o":15.58,"h":15.71,"l":15.42,"c":15.58,"v":394200},{"d":"1991-09-10","o":15.62,"h":15.75,"l":15.5,"c":15.5,"v":234300},{"d":"1991-09-11","o":15.25,"h":15.25,"l":15.12,"c":15.21,"v":99000},{"d":"1991-09-12","o":15.33,"h":15.33,"l":15.08,"c":15.21,"v":149700},{"d":"1991-09-13","o":15.21,"h":15.29,"l":15.17,"c":15.25,"v":54300},{"d":"1991-09-16","o":15.42,"h":15.46,"l":15.17,"c":15.17,"v":111600},{"d":"1991-09-17","o":15.17,"h":15.38,"l":15.12,"c":15.29,"v":102900},{"d":"1991-09-18","o":15.38,"h":15.54,"l":15.29,"c":15.54,"v":128100},{"d":"1991-09-19","o":15.54,"h":15.54,"l":15.29,"c":15.29,"v":68100},{"d":"1991-09-20","o":15.21,"h":15.21,"l":15.08,"c":15.08,"v":95100},{"d":"1991-09-23","o":15.12,"h":15.5,"l":15.12,"c":15.46,"v":252600},{"d":"1991-09-24","o":15.62,"h":16.08,"l":15.54,"c":15.96,"v":501900},{"d":"1991-09-25","o":16,"h":16,"l":15.88,"c":15.96,"v":230400},{"d":"1991-09-26","o":15.92,"h":15.92,"l":15.71,"c":15.75,"v":82800},{"d":"1991-09-27","o":15.67,"h":15.67,"l":15.54,"c":15.67,"v":191100},{"d":"1991-09-30","o":16.08,"h":16.12,"l":15.96,"c":16.08,"v":349200},{"d":"1991-10-01","o":16,"h":16,"l":15.92,"c":15.96,"v":79800},{"d":"1991-10-02","o":16.08,"h":16.21,"l":16.08,"c":16.12,"v":139500},{"d":"1991-10-03","o":16.12,"h":16.46,"l":16.12,"c":16.46,"v":303000},{"d":"1991-10-04","o":16.46,"h":16.62,"l":16.33,"c":16.62,"v":329400},{"d":"1991-10-07","o":16.58,"h":16.75,"l":16.46,"c":16.46,"v":148200},{"d":"1991-10-08","o":16.33,"h":16.38,"l":16,"c":16.08,"v":128100},{"d":"1991-10-09","o":16,"h":16.12,"l":15.92,"c":15.92,"v":436800},{"d":"1991-10-10","o":16,"h":16,"l":15.67,"c":15.67,"v":106500},{"d":"1991-10-11","o":15.67,"h":15.92,"l":15.62,"c":15.92,"v":291000},{"d":"1991-10-14","o":15.88,"h":15.88,"l":15.67,"c":15.67,"v":68100},{"d":"1991-10-15","o":15.67,"h":16,"l":15.67,"c":15.71,"v":124200},{"d":"1991-10-16","o":15.67,"h":16.21,"l":15.54,"c":16.17,"v":239400},{"d":"1991-10-17","o":16.04,"h":16.46,"l":16.04,"c":16.46,"v":250500},{"d":"1991-10-18","o":16.42,"h":16.83,"l":16.38,"c":16.83,"v":498900},{"d":"1991-10-21","o":16.83,"h":17.08,"l":16.67,"c":16.67,"v":379200},{"d":"1991-10-22","o":16.62,"h":16.83,"l":16.46,"c":16.79,"v":148500},{"d":"1991-10-23","o":16.71,"h":16.71,"l":16.5,"c":16.54,"v":96600},{"d":"1991-10-24","o":16.54,"h":16.54,"l":16.42,"c":16.46,"v":68100},{"d":"1991-10-25","o":16.46,"h":16.54,"l":16.38,"c":16.38,"v":117900},{"d":"1991-10-28","o":16.29,"h":16.29,"l":16.04,"c":16.04,"v":168000},{"d":"1991-10-29","o":15.88,"h":16.25,"l":15.83,"c":16.21,"v":169200},{"d":"1991-10-30","o":16.21,"h":16.25,"l":16.04,"c":16.04,"v":99000},{"d":"1991-10-31","o":15.96,"h":16.08,"l":15.88,"c":15.88,"v":100500},{"d":"1991-11-01","o":15.83,"h":16,"l":15.79,"c":15.88,"v":123000},{"d":"1991-11-04","o":15.96,"h":16.04,"l":15.83,"c":15.83,"v":96900},{"d":"1991-11-05","o":15.83,"h":15.88,"l":15.58,"c":15.62,"v":164700},{"d":"1991-11-06","o":15.67,"h":15.75,"l":15.62,"c":15.67,"v":172800},{"d":"1991-11-07","o":15.67,"h":15.67,"l":15.54,"c":15.54,"v":52800},{"d":"1991-11-08","o":15.54,"h":15.58,"l":15.38,"c":15.5,"v":160200},{"d":"1991-11-11","o":15.58,"h":15.67,"l":15.54,"c":15.67,"v":98400},{"d":"1991-11-12","o":15.67,"h":15.67,"l":15.42,"c":15.54,"v":140100},{"d":"1991-11-13","o":15.62,"h":15.71,"l":15.54,"c":15.62,"v":76500},{"d":"1991-11-14","o":15.62,"h":15.83,"l":15.5,"c":15.5,"v":177000},{"d":"1991-11-15","o":15.29,"h":15.92,"l":15.25,"c":15.83,"v":510300},{"d":"1991-11-18","o":15.71,"h":16.08,"l":15.67,"c":16.04,"v":399600},{"d":"1991-11-19","o":16.25,"h":16.38,"l":16.17,"c":16.21,"v":399600},{"d":"1991-11-20","o":16.12,"h":16.25,"l":16,"c":16,"v":254400},{"d":"1991-11-21","o":16.04,"h":16.83,"l":15.96,"c":16.75,"v":684600},{"d":"1991-11-22","o":16.79,"h":17.17,"l":16.79,"c":17.08,"v":403800},{"d":"1991-11-25","o":17.17,"h":17.29,"l":17.04,"c":17.17,"v":537300},{"d":"1991-11-26","o":16.83,"h":16.96,"l":16.58,"c":16.58,"v":491400},{"d":"1991-11-27","o":16.58,"h":16.92,"l":16.58,"c":16.67,"v":221700},{"d":"1991-11-29","o":16.58,"h":16.75,"l":16.38,"c":16.75,"v":213000},{"d":"1991-12-02","o":16.83,"h":16.88,"l":16.54,"c":16.62,"v":161100},{"d":"1991-12-03","o":16.46,"h":16.5,"l":16.33,"c":16.38,"v":104400},{"d":"1991-12-04","o":16.5,"h":16.54,"l":16.29,"c":16.33,"v":128400},{"d":"1991-12-05","o":16.25,"h":16.58,"l":16.25,"c":16.58,"v":162300},{"d":"1991-12-06","o":16.67,"h":16.71,"l":16.54,"c":16.62,"v":231600},{"d":"1991-12-09","o":16.79,"h":16.92,"l":16.79,"c":16.83,"v":335700},{"d":"1991-12-10","o":16.88,"h":16.92,"l":16.67,"c":16.67,"v":169800},{"d":"1991-12-11","o":16.54,"h":16.54,"l":16.25,"c":16.42,"v":287700},{"d":"1991-12-12","o":16.25,"h":16.25,"l":15.83,"c":15.92,"v":324600},{"d":"1991-12-13","o":15.92,"h":16,"l":15.75,"c":15.92,"v":113400},{"d":"1991-12-16","o":16,"h":16,"l":15.67,"c":15.71,"v":164400},{"d":"1991-12-17","o":15.67,"h":15.67,"l":15.33,"c":15.38,"v":319500},{"d":"1991-12-18","o":15.42,"h":15.62,"l":15.42,"c":15.54,"v":216600},{"d":"1991-12-19","o":15.5,"h":15.62,"l":15.21,"c":15.21,"v":234300},{"d":"1991-12-20","o":15.46,"h":15.46,"l":15.25,"c":15.33,"v":227700},{"d":"1991-12-23","o":15.33,"h":15.54,"l":15.33,"c":15.46,"v":173700},{"d":"1991-12-24","o":15.46,"h":15.54,"l":15.38,"c":15.54,"v":62100},{"d":"1991-12-26","o":15.5,"h":15.5,"l":15.29,"c":15.29,"v":122400},{"d":"1991-12-27","o":15.29,"h":15.33,"l":15.21,"c":15.33,"v":229500},{"d":"1991-12-30","o":15.29,"h":15.29,"l":15.17,"c":15.25,"v":222900},{"d":"1991-12-31","o":15.33,"h":15.67,"l":15.29,"c":15.62,"v":268800},{"d":"1992-01-02","o":15.46,"h":15.75,"l":15.42,"c":15.58,"v":231000},{"d":"1992-01-03","o":15.67,"h":15.71,"l":15.58,"c":15.71,"v":163800},{"d":"1992-01-06","o":15.62,"h":15.79,"l":15.54,"c":15.75,"v":172500},{"d":"1992-01-07","o":15.75,"h":15.79,"l":15.62,"c":15.67,"v":117600},{"d":"1992-01-08","o":15.75,"h":15.83,"l":15.71,"c":15.79,"v":149400},{"d":"1992-01-09","o":15.79,"h":16.83,"l":15.79,"c":16.71,"v":1010400},{"d":"1992-01-10","o":16.75,"h":16.83,"l":16.29,"c":16.29,"v":304800},{"d":"1992-01-13","o":16.21,"h":16.38,"l":16.17,"c":16.38,"v":233400},{"d":"1992-01-14","o":16.38,"h":16.79,"l":16.33,"c":16.67,"v":199800},{"d":"1992-01-15","o":16.83,"h":17,"l":16.75,"c":16.83,"v":291900},{"d":"1992-01-16","o":16.92,"h":17.21,"l":16.92,"c":17.21,"v":462300},{"d":"1992-01-17","o":17.08,"h":17.21,"l":17,"c":17.04,"v":507300},{"d":"1992-01-20","o":17.42,"h":17.58,"l":17.33,"c":17.58,"v":466500},{"d":"1992-01-21","o":17.5,"h":17.58,"l":17.25,"c":17.38,"v":267300},{"d":"1992-01-22","o":17.33,"h":17.46,"l":17.17,"c":17.46,"v":459900},{"d":"1992-01-23","o":17.33,"h":17.38,"l":17.17,"c":17.17,"v":243000},{"d":"1992-01-24","o":17.12,"h":17.38,"l":17.12,"c":17.21,"v":223800},{"d":"1992-01-27","o":17.25,"h":17.42,"l":17.25,"c":17.42,"v":201900},{"d":"1992-01-28","o":17.42,"h":17.5,"l":17.25,"c":17.25,"v":121500},{"d":"1992-01-29","o":17.25,"h":17.25,"l":16.96,"c":17.12,"v":305700},{"d":"1992-01-30","o":17.04,"h":17.12,"l":16.92,"c":16.92,"v":171900},{"d":"1992-01-31","o":16.83,"h":17.29,"l":16.79,"c":17.29,"v":232200},{"d":"1992-02-03","o":17.25,"h":17.38,"l":17.21,"c":17.38,"v":207600},{"d":"1992-02-04","o":17.38,"h":17.62,"l":17.33,"c":17.38,"v":197700},{"d":"1992-02-05","o":17.33,"h":17.83,"l":17.21,"c":17.62,"v":250800},{"d":"1992-02-06","o":17.62,"h":17.83,"l":17.62,"c":17.71,"v":240900},{"d":"1992-02-07","o":17.5,"h":17.5,"l":16.58,"c":16.75,"v":610200},{"d":"1992-02-10","o":16.67,"h":16.71,"l":16.54,"c":16.67,"v":214500},{"d":"1992-02-11","o":16.67,"h":16.71,"l":16.54,"c":16.54,"v":206700},{"d":"1992-02-12","o":16.62,"h":16.88,"l":16.62,"c":16.88,"v":206700},{"d":"1992-02-13","o":16.83,"h":16.83,"l":16.62,"c":16.67,"v":332700},{"d":"1992-02-14","o":16.5,"h":16.5,"l":16.38,"c":16.5,"v":254400},{"d":"1992-02-18","o":16.42,"h":16.54,"l":16.38,"c":16.5,"v":140100},{"d":"1992-02-19","o":16.54,"h":16.67,"l":16.54,"c":16.67,"v":94200},{"d":"1992-02-20","o":16.67,"h":16.75,"l":16.54,"c":16.67,"v":113700},{"d":"1992-02-21","o":16.54,"h":16.58,"l":16.08,"c":16.08,"v":311700},{"d":"1992-02-24","o":15.92,"h":15.92,"l":15.71,"c":15.83,"v":294000},{"d":"1992-02-25","o":15.88,"h":16,"l":15.75,"c":15.79,"v":115500},{"d":"1992-02-26","o":15.58,"h":15.75,"l":15.58,"c":15.67,"v":137400},{"d":"1992-02-27","o":15.92,"h":16.08,"l":15.92,"c":16.04,"v":199200},{"d":"1992-02-28","o":16.04,"h":16.04,"l":15.96,"c":16,"v":87000},{"d":"1992-03-02","o":15.96,"h":16,"l":15.88,"c":15.96,"v":146100},{"d":"1992-03-03","o":15.92,"h":15.92,"l":15.79,"c":15.79,"v":80100},{"d":"1992-03-04","o":15.79,"h":15.79,"l":15.54,"c":15.54,"v":293700},{"d":"1992-03-05","o":15.5,"h":15.67,"l":15.42,"c":15.58,"v":132900},{"d":"1992-03-06","o":15.46,"h":15.46,"l":15.29,"c":15.38,"v":158100},{"d":"1992-03-09","o":15.29,"h":15.29,"l":15.12,"c":15.17,"v":102300},{"d":"1992-03-10","o":15.17,"h":15.5,"l":15.17,"c":15.33,"v":159900},{"d":"1992-03-11","o":15.33,"h":15.67,"l":15.21,"c":15.5,"v":220200},{"d":"1992-03-12","o":15.33,"h":15.33,"l":15.04,"c":15.04,"v":245400},{"d":"1992-03-13","o":15,"h":15.08,"l":14.88,"c":15.08,"v":268500},{"d":"1992-03-16","o":14.96,"h":14.96,"l":14.58,"c":14.88,"v":324000},{"d":"1992-03-17","o":14.83,"h":15.08,"l":14.67,"c":14.96,"v":184200},{"d":"1992-03-18","o":15.04,"h":15.17,"l":15,"c":15.04,"v":122100},{"d":"1992-03-19","o":15.04,"h":15.08,"l":14.92,"c":15.08,"v":174300},{"d":"1992-03-20","o":15.04,"h":15.17,"l":15,"c":15,"v":54900},{"d":"1992-03-23","o":15,"h":15.04,"l":14.92,"c":14.92,"v":53400},{"d":"1992-03-24","o":14.96,"h":14.96,"l":14.83,"c":14.83,"v":114600},{"d":"1992-03-25","o":14.83,"h":15.08,"l":14.83,"c":14.88,"v":155400},{"d":"1992-03-26","o":14.88,"h":14.92,"l":14.83,"c":14.92,"v":69000},{"d":"1992-03-27","o":14.88,"h":15,"l":14.88,"c":15,"v":53700},{"d":"1992-03-30","o":14.96,"h":15,"l":14.92,"c":15,"v":48900},{"d":"1992-03-31","o":14.92,"h":15.17,"l":14.92,"c":15.04,"v":122400},{"d":"1992-04-01","o":15.04,"h":15.17,"l":14.96,"c":15,"v":101100},{"d":"1992-04-02","o":14.96,"h":15.04,"l":14.88,"c":15.04,"v":73200},{"d":"1992-04-03","o":15.04,"h":15.04,"l":15,"c":15.04,"v":48900},{"d":"1992-04-06","o":15,"h":15,"l":14.88,"c":14.92,"v":68100},{"d":"1992-04-07","o":14.92,"h":14.92,"l":14.62,"c":14.67,"v":109200},{"d":"1992-04-08","o":14.54,"h":14.58,"l":14.38,"c":14.38,"v":128700},{"d":"1992-04-09","o":14.46,"h":14.67,"l":14.42,"c":14.67,"v":217200},{"d":"1992-04-10","o":14.75,"h":15,"l":14.75,"c":14.79,"v":155700},{"d":"1992-04-13","o":14.83,"h":14.83,"l":14.62,"c":14.62,"v":140400},{"d":"1992-04-14","o":14.67,"h":14.67,"l":14.5,"c":14.54,"v":107700},{"d":"1992-04-15","o":14.46,"h":14.54,"l":13.75,"c":13.79,"v":333600},{"d":"1992-04-16","o":13.79,"h":13.83,"l":13.71,"c":13.79,"v":323700},{"d":"1992-04-20","o":13.79,"h":14,"l":13.67,"c":14,"v":140400},{"d":"1992-04-21","o":14.08,"h":14.38,"l":14.04,"c":14.25,"v":241200},{"d":"1992-04-22","o":14.25,"h":14.25,"l":14,"c":14.04,"v":161700},{"d":"1992-04-23","o":14.04,"h":14.08,"l":13.96,"c":14,"v":75000},{"d":"1992-04-24","o":13.96,"h":13.96,"l":13.88,"c":13.92,"v":142500},{"d":"1992-04-27","o":13.92,"h":13.92,"l":13.83,"c":13.88,"v":80700},{"d":"1992-04-28","o":13.88,"h":13.92,"l":13.79,"c":13.79,"v":127200},{"d":"1992-04-29","o":13.71,"h":13.92,"l":13.67,"c":13.67,"v":195600},{"d":"1992-04-30","o":13.58,"h":14,"l":13.58,"c":13.92,"v":387300},{"d":"1992-05-01","o":13.96,"h":14.25,"l":13.83,"c":14.25,"v":212100},{"d":"1992-05-04","o":14.17,"h":14.17,"l":14.08,"c":14.08,"v":113400},{"d":"1992-05-05","o":14.08,"h":14.67,"l":14.08,"c":14.62,"v":374700},{"d":"1992-05-06","o":14.58,"h":14.75,"l":14.38,"c":14.42,"v":210900},{"d":"1992-05-07","o":14.42,"h":14.42,"l":14.21,"c":14.21,"v":129000},{"d":"1992-05-08","o":14.21,"h":14.46,"l":14.21,"c":14.33,"v":154200},{"d":"1992-05-11","o":14.33,"h":14.38,"l":14.04,"c":14.17,"v":151200},{"d":"1992-05-12","o":14.08,"h":14.17,"l":14,"c":14.17,"v":112500},{"d":"1992-05-13","o":14.08,"h":14.33,"l":14.08,"c":14.29,"v":197400},{"d":"1992-05-14","o":14.5,"h":15,"l":14.5,"c":14.96,"v":626400},{"d":"1992-05-15","o":15,"h":15.08,"l":14.96,"c":14.96,"v":525300},{"d":"1992-05-18","o":14.92,"h":14.96,"l":14.79,"c":14.83,"v":152100},{"d":"1992-05-19","o":14.92,"h":15.08,"l":14.79,"c":14.83,"v":146100},{"d":"1992-05-20","o":14.83,"h":14.92,"l":14.79,"c":14.88,"v":53100},{"d":"1992-05-21","o":14.71,"h":14.75,"l":14.58,"c":14.71,"v":108600},{"d":"1992-05-22","o":14.88,"h":14.92,"l":14.83,"c":14.92,"v":88800},{"d":"1992-05-26","o":14.88,"h":15.17,"l":14.83,"c":15.17,"v":177000},{"d":"1992-05-27","o":15.17,"h":15.38,"l":15.17,"c":15.21,"v":561900},{"d":"1992-05-28","o":15.17,"h":15.21,"l":14.92,"c":15,"v":98700},{"d":"1992-05-29","o":15,"h":15.04,"l":14.88,"c":15,"v":156600},{"d":"1992-06-01","o":14.92,"h":15.04,"l":14.92,"c":15,"v":151800},{"d":"1992-06-02","o":15.08,"h":15.12,"l":14.83,"c":14.88,"v":323100},{"d":"1992-06-03","o":14.96,"h":14.96,"l":14.58,"c":14.62,"v":205200},{"d":"1992-06-04","o":14.58,"h":14.58,"l":14.5,"c":14.5,"v":92700},{"d":"1992-06-05","o":14.5,"h":14.5,"l":14.33,"c":14.42,"v":120900},{"d":"1992-06-08","o":14.42,"h":14.62,"l":14.42,"c":14.5,"v":150900},{"d":"1992-06-09","o":14.5,"h":14.79,"l":14.5,"c":14.75,"v":288900},{"d":"1992-06-10","o":14.75,"h":14.75,"l":14.5,"c":14.62,"v":169500},{"d":"1992-06-11","o":14.62,"h":15,"l":14.58,"c":15,"v":311700},{"d":"1992-06-12","o":14.88,"h":15.12,"l":14.79,"c":15.08,"v":550800},{"d":"1992-06-15","o":15,"h":15.12,"l":14.96,"c":14.96,"v":277200},{"d":"1992-06-16","o":14.88,"h":14.96,"l":14.83,"c":14.83,"v":172800},{"d":"1992-06-17","o":14.79,"h":14.92,"l":14.62,"c":14.62,"v":113700},{"d":"1992-06-18","o":14.58,"h":14.92,"l":14.42,"c":14.75,"v":186600},{"d":"1992-06-19","o":14.79,"h":14.88,"l":14.29,"c":14.29,"v":173700},{"d":"1992-06-22","o":14.29,"h":14.29,"l":13.21,"c":13.67,"v":1058100},{"d":"1992-06-23","o":13.58,"h":13.67,"l":13.46,"c":13.46,"v":202800},{"d":"1992-06-24","o":13.46,"h":13.46,"l":13.25,"c":13.29,"v":383400},{"d":"1992-06-25","o":13.46,"h":13.46,"l":12.71,"c":12.92,"v":972300},{"d":"1992-06-26","o":13,"h":13.25,"l":13,"c":13.25,"v":371100},{"d":"1992-06-29","o":13.12,"h":13.42,"l":13.12,"c":13.33,"v":232500},{"d":"1992-06-30","o":13.33,"h":13.46,"l":13.29,"c":13.33,"v":97200},{"d":"1992-07-01","o":13.33,"h":13.38,"l":13.21,"c":13.29,"v":99000},{"d":"1992-07-02","o":13.46,"h":13.67,"l":13.38,"c":13.58,"v":156000},{"d":"1992-07-06","o":13.67,"h":13.79,"l":13.62,"c":13.79,"v":133200},{"d":"1992-07-07","o":13.92,"h":13.92,"l":13.79,"c":13.83,"v":193800},{"d":"1992-07-08","o":13.88,"h":13.92,"l":13.71,"c":13.71,"v":69900},{"d":"1992-07-09","o":13.71,"h":13.71,"l":13.67,"c":13.71,"v":32700},{"d":"1992-07-10","o":13.71,"h":13.75,"l":13.67,"c":13.67,"v":56100},{"d":"1992-07-13","o":13.67,"h":13.67,"l":13.62,"c":13.67,"v":13200},{"d":"1992-07-14","o":13.71,"h":13.88,"l":13.71,"c":13.83,"v":120900},{"d":"1992-07-15","o":13.79,"h":13.96,"l":13.79,"c":13.96,"v":174900},{"d":"1992-07-16","o":13.96,"h":14,"l":13.75,"c":13.83,"v":140700},{"d":"1992-07-17","o":13.88,"h":14.25,"l":13.88,"c":13.96,"v":524400},{"d":"1992-07-20","o":14.04,"h":14.17,"l":14,"c":14.04,"v":366600},{"d":"1992-07-21","o":13.96,"h":13.96,"l":13.5,"c":13.83,"v":183900},{"d":"1992-07-22","o":13.88,"h":14.08,"l":13.83,"c":13.96,"v":112500},{"d":"1992-07-23","o":13.96,"h":13.96,"l":13.67,"c":13.75,"v":50100},{"d":"1992-07-24","o":13.62,"h":13.62,"l":13.38,"c":13.46,"v":258900},{"d":"1992-07-27","o":13.42,"h":13.42,"l":13.21,"c":13.25,"v":156000},{"d":"1992-07-28","o":13.33,"h":13.38,"l":13.29,"c":13.38,"v":121800},{"d":"1992-07-29","o":13.33,"h":13.33,"l":13.17,"c":13.17,"v":171300},{"d":"1992-07-30","o":13.21,"h":13.46,"l":13.21,"c":13.29,"v":156600},{"d":"1992-07-31","o":13.38,"h":13.46,"l":13.33,"c":13.38,"v":64200},{"d":"1992-08-03","o":13.29,"h":13.29,"l":13.12,"c":13.17,"v":72000},{"d":"1992-08-04","o":13.17,"h":13.25,"l":13.12,"c":13.12,"v":178500},{"d":"1992-08-05","o":13,"h":13.04,"l":12.92,"c":12.92,"v":209700},{"d":"1992-08-06","o":12.92,"h":13.25,"l":12.92,"c":13.25,"v":218400},{"d":"1992-08-07","o":13.29,"h":13.5,"l":13.29,"c":13.33,"v":185100},{"d":"1992-08-10","o":13.25,"h":13.33,"l":13.21,"c":13.21,"v":78300},{"d":"1992-08-11","o":13.12,"h":13.17,"l":12.88,"c":12.92,"v":271800},{"d":"1992-08-12","o":12.92,"h":12.92,"l":12.54,"c":12.62,"v":317400},{"d":"1992-08-13","o":12.54,"h":12.75,"l":12.54,"c":12.71,"v":245400},{"d":"1992-08-14","o":12.62,"h":12.62,"l":12.46,"c":12.46,"v":163500},{"d":"1992-08-17","o":12.58,"h":12.62,"l":12.33,"c":12.38,"v":281100},{"d":"1992-08-18","o":12.42,"h":12.42,"l":11.83,"c":12.04,"v":351300},{"d":"1992-08-19","o":12.12,"h":12.25,"l":12.12,"c":12.21,"v":126600},{"d":"1992-08-20","o":12.21,"h":12.21,"l":11.92,"c":11.92,"v":161400},{"d":"1992-08-21","o":11.83,"h":12.12,"l":11.79,"c":12.08,"v":231300},{"d":"1992-08-24","o":12.29,"h":12.38,"l":12.21,"c":12.29,"v":197100},{"d":"1992-08-25","o":12.25,"h":12.38,"l":12.21,"c":12.25,"v":123000},{"d":"1992-08-26","o":12.17,"h":12.17,"l":12,"c":12.04,"v":72900},{"d":"1992-08-27","o":12.04,"h":12.25,"l":12.04,"c":12.25,"v":77400},{"d":"1992-08-28","o":12.29,"h":12.38,"l":12.04,"c":12.29,"v":72900},{"d":"1992-08-31","o":12.25,"h":12.5,"l":12.21,"c":12.29,"v":150000},{"d":"1992-09-01","o":12.29,"h":12.33,"l":12.17,"c":12.17,"v":81000},{"d":"1992-09-02","o":12.12,"h":12.21,"l":12.04,"c":12.08,"v":51900},{"d":"1992-09-03","o":12.08,"h":12.33,"l":12.08,"c":12.12,"v":110400},{"d":"1992-09-04","o":12.12,"h":12.21,"l":11.96,"c":12.08,"v":98700},{"d":"1992-09-08","o":12,"h":12,"l":11.71,"c":11.79,"v":135300},{"d":"1992-09-09","o":11.75,"h":11.83,"l":11.67,"c":11.67,"v":181500},{"d":"1992-09-10","o":11.71,"h":11.71,"l":11.29,"c":11.54,"v":312900},{"d":"1992-09-11","o":11.29,"h":11.46,"l":11.29,"c":11.33,"v":191100},{"d":"1992-09-14","o":11.67,"h":11.83,"l":11.54,"c":11.83,"v":318300},{"d":"1992-09-15","o":11.83,"h":11.88,"l":11.67,"c":11.83,"v":176100},{"d":"1992-09-16","o":11.92,"h":12.17,"l":11.88,"c":12.17,"v":303000},{"d":"1992-09-17","o":12.08,"h":12.08,"l":11.83,"c":11.92,"v":155700},{"d":"1992-09-18","o":11.83,"h":12.25,"l":11.79,"c":12.04,"v":376500},{"d":"1992-09-21","o":11.96,"h":12,"l":11.79,"c":11.96,"v":114900},{"d":"1992-09-22","o":12.04,"h":12.17,"l":12,"c":12,"v":127500},{"d":"1992-09-23","o":12,"h":12.17,"l":11.92,"c":11.92,"v":167100},{"d":"1992-09-24","o":11.88,"h":11.88,"l":11.71,"c":11.83,"v":222600},{"d":"1992-09-25","o":11.79,"h":11.83,"l":11.75,"c":11.75,"v":65100},{"d":"1992-09-28","o":11.79,"h":11.79,"l":11.58,"c":11.67,"v":106800},{"d":"1992-09-29","o":11.62,"h":11.79,"l":11.62,"c":11.67,"v":92100},{"d":"1992-09-30","o":11.67,"h":11.71,"l":11.54,"c":11.54,"v":118500},{"d":"1992-10-01","o":11.5,"h":11.58,"l":11.5,"c":11.5,"v":126900},{"d":"1992-10-02","o":11.54,"h":11.58,"l":11.42,"c":11.42,"v":85800},{"d":"1992-10-05","o":11.5,"h":11.62,"l":11.42,"c":11.5,"v":241500},{"d":"1992-10-06","o":11.42,"h":11.58,"l":11.42,"c":11.58,"v":78000},{"d":"1992-10-07","o":11.58,"h":11.67,"l":11.54,"c":11.58,"v":79800},{"d":"1992-10-08","o":11.54,"h":11.58,"l":11.5,"c":11.54,"v":55200},{"d":"1992-10-09","o":11.5,"h":11.62,"l":11.5,"c":11.54,"v":132900},{"d":"1992-10-12","o":11.46,"h":11.46,"l":11.29,"c":11.38,"v":131700},{"d":"1992-10-13","o":11.33,"h":11.33,"l":11.17,"c":11.25,"v":123600},{"d":"1992-10-14","o":11.25,"h":11.33,"l":11.12,"c":11.17,"v":87600},{"d":"1992-10-15","o":11.08,"h":11.25,"l":11.08,"c":11.25,"v":118500},{"d":"1992-10-16","o":11.25,"h":11.46,"l":11.25,"c":11.38,"v":129900},{"d":"1992-10-19","o":11.42,"h":11.42,"l":11.21,"c":11.25,"v":123600},{"d":"1992-10-20","o":11.33,"h":11.42,"l":11.29,"c":11.42,"v":108300},{"d":"1992-10-21","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":135900},{"d":"1992-10-22","o":11.38,"h":11.38,"l":11.25,"c":11.29,"v":82800},{"d":"1992-10-23","o":11.29,"h":11.29,"l":11.08,"c":11.12,"v":229500},{"d":"1992-10-26","o":11.04,"h":11.04,"l":10.83,"c":10.83,"v":221100},{"d":"1992-10-27","o":10.67,"h":10.67,"l":10.29,"c":10.33,"v":315000},{"d":"1992-10-28","o":10.42,"h":10.5,"l":10.25,"c":10.25,"v":452700},{"d":"1992-10-29","o":10.29,"h":10.33,"l":10.25,"c":10.33,"v":247500},{"d":"1992-10-30","o":10.33,"h":10.5,"l":10.25,"c":10.46,"v":157500},{"d":"1992-11-02","o":10.5,"h":10.5,"l":10.42,"c":10.46,"v":103800},{"d":"1992-11-03","o":10.42,"h":10.96,"l":10.38,"c":10.96,"v":478800},{"d":"1992-11-04","o":10.79,"h":11,"l":10.75,"c":11,"v":345000},{"d":"1992-11-05","o":11,"h":11.38,"l":11,"c":11.29,"v":568800},{"d":"1992-11-06","o":11.33,"h":11.38,"l":11.08,"c":11.12,"v":132600},{"d":"1992-11-09","o":11.08,"h":11.08,"l":10.79,"c":10.79,"v":100800},{"d":"1992-11-10","o":10.67,"h":10.71,"l":10.5,"c":10.54,"v":241800},{"d":"1992-11-11","o":10.54,"h":10.79,"l":10.54,"c":10.75,"v":136800},{"d":"1992-11-12","o":10.67,"h":10.71,"l":10.42,"c":10.58,"v":156600},{"d":"1992-11-13","o":10.71,"h":10.83,"l":10.62,"c":10.75,"v":209700},{"d":"1992-11-16","o":10.67,"h":10.67,"l":10.54,"c":10.58,"v":69600},{"d":"1992-11-17","o":10.67,"h":10.67,"l":10.54,"c":10.54,"v":88500},{"d":"1992-11-18","o":10.62,"h":10.62,"l":10.46,"c":10.5,"v":104400},{"d":"1992-11-19","o":10.46,"h":10.46,"l":10.33,"c":10.42,"v":88200},{"d":"1992-11-20","o":10.46,"h":10.54,"l":10.38,"c":10.38,"v":77100},{"d":"1992-11-23","o":10.33,"h":10.33,"l":10.21,"c":10.25,"v":122100},{"d":"1992-11-24","o":10.33,"h":10.33,"l":10.21,"c":10.25,"v":119700},{"d":"1992-11-25","o":10.25,"h":10.29,"l":10.17,"c":10.25,"v":144000},{"d":"1992-11-27","o":10.29,"h":10.5,"l":10.29,"c":10.5,"v":164400},{"d":"1992-11-30","o":10.54,"h":10.83,"l":10.46,"c":10.79,"v":228900},{"d":"1992-12-01","o":10.75,"h":10.96,"l":10.75,"c":10.92,"v":184500},{"d":"1992-12-02","o":11.17,"h":11.46,"l":11.08,"c":11.33,"v":354000},{"d":"1992-12-03","o":11.17,"h":11.29,"l":11.17,"c":11.25,"v":126000},{"d":"1992-12-04","o":11.33,"h":11.38,"l":11.25,"c":11.25,"v":93300},{"d":"1992-12-07","o":11.25,"h":11.25,"l":11,"c":11.12,"v":138300},{"d":"1992-12-08","o":11.08,"h":11.08,"l":10.96,"c":10.96,"v":95700},{"d":"1992-12-09","o":10.83,"h":10.83,"l":10.62,"c":10.67,"v":178200},{"d":"1992-12-10","o":10.67,"h":10.88,"l":10.67,"c":10.88,"v":151200},{"d":"1992-12-11","o":10.96,"h":10.96,"l":10.83,"c":10.88,"v":102900},{"d":"1992-12-14","o":10.67,"h":10.79,"l":10.5,"c":10.58,"v":230400},{"d":"1992-12-15","o":10.62,"h":10.62,"l":10.42,"c":10.5,"v":218700},{"d":"1992-12-16","o":10.58,"h":10.96,"l":10.58,"c":10.96,"v":303300},{"d":"1992-12-17","o":11,"h":11.08,"l":10.96,"c":11,"v":257700},{"d":"1992-12-18","o":11,"h":11,"l":10.88,"c":10.92,"v":169200},{"d":"1992-12-21","o":10.58,"h":10.75,"l":10.58,"c":10.62,"v":198600},{"d":"1992-12-22","o":10.62,"h":10.62,"l":10.54,"c":10.54,"v":174000},{"d":"1992-12-23","o":10.54,"h":10.62,"l":10.54,"c":10.54,"v":147300},{"d":"1992-12-24","o":10.62,"h":10.62,"l":10.54,"c":10.54,"v":85500},{"d":"1992-12-28","o":10.62,"h":10.71,"l":10.46,"c":10.46,"v":156600},{"d":"1992-12-29","o":10.5,"h":10.5,"l":10.33,"c":10.33,"v":300300},{"d":"1992-12-30","o":10.38,"h":10.62,"l":10.33,"c":10.54,"v":244800},{"d":"1992-12-31","o":10.58,"h":10.62,"l":10.46,"c":10.62,"v":186900},{"d":"1993-01-04","o":10.42,"h":10.46,"l":10.33,"c":10.33,"v":164100},{"d":"1993-01-05","o":10.33,"h":10.5,"l":10.33,"c":10.33,"v":166500},{"d":"1993-01-06","o":10.38,"h":10.5,"l":10.33,"c":10.5,"v":145200},{"d":"1993-01-07","o":10.46,"h":10.46,"l":10.38,"c":10.38,"v":105600},{"d":"1993-01-08","o":10.42,"h":10.46,"l":10.42,"c":10.46,"v":86400},{"d":"1993-01-11","o":10.46,"h":10.46,"l":10.21,"c":10.29,"v":145200},{"d":"1993-01-12","o":10.33,"h":10.46,"l":10.25,"c":10.38,"v":356400},{"d":"1993-01-13","o":10.29,"h":10.33,"l":10.08,"c":10.12,"v":288300},{"d":"1993-01-14","o":10.08,"h":10.12,"l":10,"c":10,"v":189000},{"d":"1993-01-15","o":10.08,"h":10.12,"l":10.04,"c":10.04,"v":165900},{"d":"1993-01-18","o":10.12,"h":10.17,"l":9.92,"c":10,"v":108300},{"d":"1993-01-19","o":10.04,"h":10.17,"l":10.04,"c":10.12,"v":106800},{"d":"1993-01-20","o":10.12,"h":10.46,"l":10.08,"c":10.42,"v":289800},{"d":"1993-01-21","o":10.46,"h":10.5,"l":10.33,"c":10.33,"v":158700},{"d":"1993-01-22","o":10.38,"h":10.38,"l":10.29,"c":10.29,"v":174000},{"d":"1993-01-25","o":10.33,"h":10.33,"l":10.25,"c":10.25,"v":86700},{"d":"1993-01-26","o":10.42,"h":10.58,"l":10.38,"c":10.58,"v":236100},{"d":"1993-01-27","o":10.5,"h":10.58,"l":10.38,"c":10.38,"v":193800},{"d":"1993-01-28","o":10.33,"h":10.88,"l":10.33,"c":10.83,"v":463500},{"d":"1993-01-29","o":11.04,"h":11.08,"l":10.92,"c":11.04,"v":382200},{"d":"1993-02-01","o":11.04,"h":11.12,"l":11,"c":11.12,"v":178200},{"d":"1993-02-02","o":11.17,"h":11.33,"l":11.12,"c":11.25,"v":225600},{"d":"1993-02-03","o":11.21,"h":11.21,"l":11,"c":11.08,"v":141000},{"d":"1993-02-04","o":11,"h":11.29,"l":10.96,"c":11.29,"v":325200},{"d":"1993-02-05","o":11.25,"h":11.25,"l":11.12,"c":11.17,"v":139800},{"d":"1993-02-08","o":11.25,"h":11.5,"l":11.25,"c":11.42,"v":313200},{"d":"1993-02-09","o":11.5,"h":12.04,"l":11.5,"c":12.04,"v":396300},{"d":"1993-02-10","o":12.25,"h":12.71,"l":12.25,"c":12.67,"v":857400},{"d":"1993-02-11","o":12.62,"h":12.62,"l":12.25,"c":12.29,"v":388500},{"d":"1993-02-12","o":11.88,"h":11.92,"l":11.5,"c":11.79,"v":427500},{"d":"1993-02-16","o":12.08,"h":12.33,"l":11.96,"c":12.17,"v":557400},{"d":"1993-02-17","o":12.21,"h":12.25,"l":11.88,"c":11.92,"v":275100},{"d":"1993-02-18","o":11.88,"h":12.12,"l":11.88,"c":12,"v":265500},{"d":"1993-02-19","o":12.12,"h":12.12,"l":11.96,"c":11.96,"v":248700},{"d":"1993-02-22","o":12.04,"h":12.17,"l":11.83,"c":11.88,"v":327300},{"d":"1993-02-23","o":12.04,"h":12.38,"l":12,"c":12.21,"v":384900},{"d":"1993-02-24","o":12.29,"h":12.29,"l":12,"c":12.12,"v":219600},{"d":"1993-02-25","o":12.17,"h":12.25,"l":12.04,"c":12.08,"v":133200},{"d":"1993-02-26","o":11.96,"h":12.04,"l":11.83,"c":12.04,"v":221700},{"d":"1993-03-01","o":11.96,"h":12,"l":11.92,"c":11.92,"v":76800},{"d":"1993-03-02","o":11.96,"h":12.17,"l":11.96,"c":12.17,"v":167100},{"d":"1993-03-03","o":12.08,"h":12.12,"l":11.92,"c":11.96,"v":153600},{"d":"1993-03-04","o":11.96,"h":12.12,"l":11.79,"c":12.08,"v":151200},{"d":"1993-03-05","o":12.12,"h":12.33,"l":12.12,"c":12.25,"v":258300},{"d":"1993-03-08","o":12,"h":12.12,"l":12,"c":12.04,"v":164400},{"d":"1993-03-09","o":12.12,"h":12.17,"l":12.04,"c":12.17,"v":124800},{"d":"1993-03-10","o":12.08,"h":12.12,"l":12.04,"c":12.04,"v":144300},{"d":"1993-03-11","o":12.08,"h":12.29,"l":12.08,"c":12.21,"v":143700},{"d":"1993-03-12","o":12.25,"h":12.5,"l":12.12,"c":12.33,"v":385200},{"d":"1993-03-15","o":12.38,"h":12.5,"l":12.29,"c":12.46,"v":299700},{"d":"1993-03-16","o":12.38,"h":12.42,"l":12.25,"c":12.25,"v":235800},{"d":"1993-03-17","o":12.33,"h":12.46,"l":12.29,"c":12.38,"v":196800},{"d":"1993-03-18","o":12.46,"h":13.17,"l":12.42,"c":13.12,"v":866100},{"d":"1993-03-19","o":13.25,"h":13.5,"l":13.08,"c":13.29,"v":607800},{"d":"1993-03-22","o":13.46,"h":13.5,"l":13.29,"c":13.38,"v":446400},{"d":"1993-03-23","o":13.29,"h":13.29,"l":12.88,"c":12.88,"v":271200},{"d":"1993-03-24","o":12.92,"h":13.25,"l":12.83,"c":13.25,"v":234000},{"d":"1993-03-25","o":13.25,"h":13.33,"l":13.08,"c":13.25,"v":285600},{"d":"1993-03-26","o":13.29,"h":13.46,"l":13.12,"c":13.25,"v":323100},{"d":"1993-03-29","o":13.21,"h":13.21,"l":13,"c":13.08,"v":175500},{"d":"1993-03-30","o":13.5,"h":13.79,"l":13.46,"c":13.79,"v":597600},{"d":"1993-03-31","o":13.83,"h":13.92,"l":13.58,"c":13.75,"v":353400},{"d":"1993-04-01","o":13.67,"h":13.88,"l":13.62,"c":13.83,"v":316200},{"d":"1993-04-02","o":13.92,"h":14.17,"l":13.92,"c":14,"v":477600},{"d":"1993-04-05","o":13.92,"h":13.96,"l":13.79,"c":13.96,"v":282600},{"d":"1993-04-06","o":13.92,"h":13.92,"l":13.5,"c":13.58,"v":236700},{"d":"1993-04-07","o":13.58,"h":13.75,"l":13.5,"c":13.75,"v":297300},{"d":"1993-04-08","o":13.67,"h":13.71,"l":13.46,"c":13.46,"v":158400},{"d":"1993-04-12","o":13.29,"h":13.38,"l":12.92,"c":13,"v":472500},{"d":"1993-04-13","o":13,"h":13.17,"l":13,"c":13.17,"v":299700},{"d":"1993-04-14","o":13.25,"h":13.5,"l":13.17,"c":13.38,"v":442200},{"d":"1993-04-15","o":13.33,"h":13.33,"l":13.08,"c":13.12,"v":309900},{"d":"1993-04-16","o":13.25,"h":13.33,"l":13.25,"c":13.33,"v":193800},{"d":"1993-04-19","o":13.38,"h":13.42,"l":13.25,"c":13.25,"v":121200},{"d":"1993-04-20","o":13.5,"h":13.54,"l":13.42,"c":13.5,"v":299700},{"d":"1993-04-21","o":13.42,"h":13.46,"l":13.38,"c":13.42,"v":92400},{"d":"1993-04-22","o":13.38,"h":13.67,"l":13.33,"c":13.67,"v":219900},{"d":"1993-04-23","o":14.17,"h":14.38,"l":14.04,"c":14.38,"v":1040700},{"d":"1993-04-26","o":14.79,"h":14.83,"l":14.46,"c":14.5,"v":912600},{"d":"1993-04-27","o":14.5,"h":14.58,"l":14.46,"c":14.54,"v":462000},{"d":"1993-04-28","o":14.5,"h":15.21,"l":14.46,"c":15.21,"v":738000},{"d":"1993-04-29","o":15.21,"h":15.38,"l":15.17,"c":15.33,"v":766200},{"d":"1993-04-30","o":15.12,"h":15.21,"l":14.96,"c":15.12,"v":468900},{"d":"1993-05-03","o":15.21,"h":15.29,"l":14.75,"c":14.92,"v":446700},{"d":"1993-05-04","o":14.88,"h":15.12,"l":14.88,"c":15.12,"v":454200},{"d":"1993-05-05","o":15.04,"h":15.08,"l":14.96,"c":14.96,"v":167400},{"d":"1993-05-06","o":15,"h":15.46,"l":15,"c":15.46,"v":309000},{"d":"1993-05-07","o":15.42,"h":15.62,"l":15.29,"c":15.38,"v":421500},{"d":"1993-05-10","o":15.62,"h":15.62,"l":15.42,"c":15.62,"v":289200},{"d":"1993-05-11","o":15.62,"h":15.67,"l":15.5,"c":15.62,"v":239400},{"d":"1993-05-12","o":15.58,"h":16.5,"l":15.54,"c":16.5,"v":661800},{"d":"1993-05-13","o":16.67,"h":17.08,"l":16.42,"c":16.46,"v":1195800},{"d":"1993-05-14","o":16.5,"h":16.5,"l":15.96,"c":16.12,"v":456300},{"d":"1993-05-17","o":16.29,"h":16.33,"l":15.83,"c":16.04,"v":411000},{"d":"1993-05-18","o":16.08,"h":16.88,"l":16,"c":16.83,"v":1051500},{"d":"1993-05-19","o":17.08,"h":17.17,"l":15.96,"c":16,"v":1289100},{"d":"1993-05-20","o":15.92,"h":16.25,"l":15.88,"c":16.21,"v":645300},{"d":"1993-05-21","o":16.04,"h":16.71,"l":16,"c":16.67,"v":786000},{"d":"1993-05-24","o":16.75,"h":16.75,"l":16.21,"c":16.21,"v":677100},{"d":"1993-05-25","o":16.21,"h":16.62,"l":16.21,"c":16.54,"v":382200},{"d":"1993-05-26","o":16.12,"h":16.25,"l":15.96,"c":15.96,"v":394200},{"d":"1993-05-27","o":16,"h":16.54,"l":15.92,"c":16.5,"v":426300},{"d":"1993-05-28","o":16.29,"h":16.83,"l":16.25,"c":16.62,"v":625800},{"d":"1993-06-01","o":16.54,"h":16.54,"l":15.88,"c":15.96,"v":348300},{"d":"1993-06-02","o":15.71,"h":16.17,"l":15.71,"c":16.12,"v":504000},{"d":"1993-06-03","o":16.38,"h":16.5,"l":16.33,"c":16.33,"v":380400},{"d":"1993-06-04","o":16.54,"h":16.54,"l":16.33,"c":16.42,"v":142800},{"d":"1993-06-07","o":16.25,"h":16.29,"l":16.08,"c":16.21,"v":171000},{"d":"1993-06-08","o":16.33,"h":16.33,"l":15.67,"c":15.71,"v":348000},{"d":"1993-06-09","o":15.33,"h":15.62,"l":15.33,"c":15.46,"v":359100},{"d":"1993-06-10","o":15.54,"h":15.58,"l":15.29,"c":15.5,"v":225000},{"d":"1993-06-11","o":15.54,"h":15.62,"l":14.38,"c":14.46,"v":1070700},{"d":"1993-06-14","o":14.42,"h":14.58,"l":14.04,"c":14.58,"v":1068900},{"d":"1993-06-15","o":14.71,"h":15.08,"l":14.62,"c":15.08,"v":705900},{"d":"1993-06-16","o":14.92,"h":15.04,"l":14.79,"c":14.88,"v":419700},{"d":"1993-06-17","o":14.83,"h":15.12,"l":14.83,"c":14.88,"v":315300},{"d":"1993-06-18","o":14.92,"h":15.08,"l":14.75,"c":14.88,"v":405300},{"d":"1993-06-21","o":14.88,"h":14.92,"l":14.62,"c":14.62,"v":248400},{"d":"1993-06-22","o":14.58,"h":14.62,"l":14.46,"c":14.58,"v":208200},{"d":"1993-06-23","o":14.54,"h":15.17,"l":14.54,"c":15.12,"v":620400},{"d":"1993-06-24","o":15.12,"h":15.62,"l":15.04,"c":15.58,"v":459000},{"d":"1993-06-25","o":15.79,"h":15.96,"l":15.79,"c":15.92,"v":415500},{"d":"1993-06-28","o":15.96,"h":15.96,"l":15.67,"c":15.83,"v":342600},{"d":"1993-06-29","o":15.92,"h":16.21,"l":15.88,"c":16.04,"v":361200},{"d":"1993-06-30","o":16.08,"h":16.17,"l":15.83,"c":15.96,"v":318900},{"d":"1993-07-01","o":16.08,"h":16.71,"l":16.08,"c":16.46,"v":760200},{"d":"1993-07-02","o":16.54,"h":16.62,"l":16.29,"c":16.46,"v":786300},{"d":"1993-07-06","o":16.83,"h":16.96,"l":16.71,"c":16.79,"v":762600},{"d":"1993-07-07","o":16.88,"h":16.92,"l":16.46,"c":16.58,"v":652800},{"d":"1993-07-08","o":16.33,"h":16.46,"l":16.12,"c":16.12,"v":570600},{"d":"1993-07-09","o":16.04,"h":16.21,"l":15.92,"c":16.04,"v":280500},{"d":"1993-07-12","o":16.12,"h":16.33,"l":16.08,"c":16.29,"v":321900},{"d":"1993-07-13","o":16.12,"h":16.21,"l":16,"c":16.17,"v":376800},{"d":"1993-07-14","o":16.25,"h":16.29,"l":15.79,"c":15.88,"v":202200},{"d":"1993-07-15","o":15.88,"h":16.12,"l":15.88,"c":16,"v":138000},{"d":"1993-07-16","o":15.92,"h":16,"l":15.75,"c":15.75,"v":186000},{"d":"1993-07-19","o":15.96,"h":15.96,"l":15.79,"c":15.79,"v":132000},{"d":"1993-07-20","o":15.75,"h":15.75,"l":15.5,"c":15.58,"v":196500},{"d":"1993-07-21","o":15.5,"h":15.62,"l":15.25,"c":15.29,"v":213600},{"d":"1993-07-22","o":15.08,"h":15.54,"l":15.08,"c":15.54,"v":279900},{"d":"1993-07-23","o":15.54,"h":15.54,"l":15.25,"c":15.33,"v":148200},{"d":"1993-07-26","o":15.38,"h":15.79,"l":15.38,"c":15.75,"v":276300},{"d":"1993-07-27","o":15.75,"h":15.92,"l":15.62,"c":15.79,"v":354900},{"d":"1993-07-28","o":15.96,"h":16.17,"l":15.92,"c":15.96,"v":399600},{"d":"1993-07-29","o":15.75,"h":16.46,"l":15.75,"c":16.33,"v":486000},{"d":"1993-07-30","o":16.54,"h":16.62,"l":16.42,"c":16.58,"v":439800},{"d":"1993-08-02","o":16.58,"h":16.58,"l":16.12,"c":16.46,"v":401100},{"d":"1993-08-03","o":16.25,"h":16.29,"l":16.04,"c":16.17,"v":199500},{"d":"1993-08-04","o":16.08,"h":16.12,"l":15.58,"c":15.58,"v":326700},{"d":"1993-08-05","o":15.38,"h":15.42,"l":14.75,"c":14.79,"v":875700},{"d":"1993-08-06","o":14.79,"h":15.08,"l":14.58,"c":15.04,"v":628200},{"d":"1993-08-09","o":15.17,"h":15.38,"l":15.17,"c":15.38,"v":276900},{"d":"1993-08-10","o":15.29,"h":15.38,"l":15.08,"c":15.38,"v":238200},{"d":"1993-08-11","o":15.12,"h":15.25,"l":15.12,"c":15.17,"v":154500},{"d":"1993-08-12","o":15.17,"h":15.17,"l":14.58,"c":14.75,"v":429900},{"d":"1993-08-13","o":14.75,"h":14.92,"l":14.58,"c":14.92,"v":241500},{"d":"1993-08-16","o":14.92,"h":15.04,"l":14.88,"c":15,"v":165900},{"d":"1993-08-17","o":14.96,"h":15,"l":14.88,"c":14.92,"v":138300},{"d":"1993-08-18","o":15,"h":15.08,"l":14.96,"c":15,"v":177600},{"d":"1993-08-19","o":15.04,"h":15.04,"l":14.92,"c":15,"v":129900},{"d":"1993-08-20","o":15,"h":15.04,"l":14.96,"c":14.96,"v":313500},{"d":"1993-08-23","o":14.96,"h":15.12,"l":14.92,"c":14.96,"v":338400},{"d":"1993-08-24","o":14.96,"h":15.17,"l":14.96,"c":15.04,"v":195900},{"d":"1993-08-25","o":15,"h":15.12,"l":15,"c":15.04,"v":170700},{"d":"1993-08-26","o":15.04,"h":15.04,"l":14.58,"c":14.58,"v":280200},{"d":"1993-08-27","o":14.54,"h":14.58,"l":14.21,"c":14.54,"v":519000},{"d":"1993-08-30","o":14.54,"h":14.75,"l":14.54,"c":14.62,"v":136200},{"d":"1993-08-31","o":14.67,"h":14.83,"l":14.67,"c":14.79,"v":185100},{"d":"1993-09-01","o":14.67,"h":14.67,"l":14.54,"c":14.67,"v":121200},{"d":"1993-09-02","o":14.62,"h":14.62,"l":14.17,"c":14.25,"v":294900},{"d":"1993-09-03","o":14.17,"h":14.25,"l":14.08,"c":14.21,"v":158700},{"d":"1993-09-07","o":13.67,"h":13.67,"l":13.17,"c":13.25,"v":975300},{"d":"1993-09-08","o":13.29,"h":13.33,"l":12.92,"c":13.25,"v":616800},{"d":"1993-09-09","o":13.42,"h":13.54,"l":13.38,"c":13.5,"v":477300},{"d":"1993-09-10","o":13.33,"h":13.42,"l":13.29,"c":13.33,"v":369900},{"d":"1993-09-13","o":13.21,"h":13.21,"l":12.83,"c":12.88,"v":314700},{"d":"1993-09-14","o":13,"h":13.25,"l":13,"c":13.08,"v":381600},{"d":"1993-09-15","o":13.17,"h":13.42,"l":13.17,"c":13.33,"v":268800},{"d":"1993-09-16","o":13.58,"h":13.88,"l":13.54,"c":13.88,"v":274200},{"d":"1993-09-17","o":13.79,"h":13.88,"l":13.62,"c":13.71,"v":211200},{"d":"1993-09-20","o":13.79,"h":14,"l":13.79,"c":13.83,"v":184500},{"d":"1993-09-21","o":13.83,"h":14.58,"l":13.79,"c":14.5,"v":583800},{"d":"1993-09-22","o":14.17,"h":14.21,"l":13.83,"c":14.08,"v":366600},{"d":"1993-09-23","o":14.25,"h":14.29,"l":14.12,"c":14.29,"v":138300},{"d":"1993-09-24","o":14.21,"h":14.46,"l":14.17,"c":14.33,"v":330900},{"d":"1993-09-27","o":14.33,"h":14.33,"l":13.71,"c":13.88,"v":252600},{"d":"1993-09-28","o":13.96,"h":14.04,"l":13.92,"c":14,"v":149100},{"d":"1993-09-29","o":13.96,"h":13.96,"l":13.58,"c":13.83,"v":169500},{"d":"1993-09-30","o":13.88,"h":14.08,"l":13.88,"c":14.08,"v":297900},{"d":"1993-10-01","o":14.08,"h":14.08,"l":13.92,"c":14.04,"v":156600},{"d":"1993-10-04","o":13.88,"h":14.21,"l":13.88,"c":14.17,"v":125700},{"d":"1993-10-05","o":14.21,"h":14.38,"l":14.21,"c":14.33,"v":215700},{"d":"1993-10-06","o":14.5,"h":14.92,"l":14.5,"c":14.92,"v":576600},{"d":"1993-10-07","o":15,"h":15.17,"l":14.83,"c":15,"v":303900},{"d":"1993-10-08","o":15.08,"h":15.21,"l":15.04,"c":15.21,"v":331800},{"d":"1993-10-11","o":15.25,"h":15.38,"l":15.21,"c":15.29,"v":255600},{"d":"1993-10-12","o":15.17,"h":15.79,"l":15.12,"c":15.71,"v":627300},{"d":"1993-10-13","o":15.67,"h":15.67,"l":15.38,"c":15.46,"v":373200},{"d":"1993-10-14","o":15.5,"h":15.67,"l":15.29,"c":15.33,"v":141900},{"d":"1993-10-15","o":15.33,"h":15.33,"l":15.04,"c":15.12,"v":121800},{"d":"1993-10-18","o":15.08,"h":15.33,"l":15.08,"c":15.17,"v":817200},{"d":"1993-10-19","o":15,"h":15.46,"l":15,"c":15.38,"v":317100},{"d":"1993-10-20","o":15.5,"h":15.75,"l":15.5,"c":15.71,"v":417300},{"d":"1993-10-21","o":15.75,"h":15.75,"l":15.38,"c":15.5,"v":457800},{"d":"1993-10-22","o":15.42,"h":15.54,"l":15.25,"c":15.5,"v":411900},{"d":"1993-10-25","o":15.62,"h":15.62,"l":15.33,"c":15.42,"v":160800},{"d":"1993-10-26","o":15.38,"h":15.71,"l":15.33,"c":15.71,"v":235800},{"d":"1993-10-27","o":15.67,"h":15.79,"l":15.46,"c":15.54,"v":213300},{"d":"1993-10-28","o":15.58,"h":15.62,"l":15.33,"c":15.38,"v":278700},{"d":"1993-10-29","o":15.42,"h":15.46,"l":15.29,"c":15.33,"v":73500},{"d":"1993-11-01","o":15.08,"h":15.12,"l":14.92,"c":15,"v":211500},{"d":"1993-11-02","o":15.08,"h":15.12,"l":14.83,"c":14.92,"v":172200},{"d":"1993-11-03","o":14.83,"h":15.46,"l":14.83,"c":15.38,"v":429300},{"d":"1993-11-04","o":15.62,"h":16,"l":15.58,"c":16,"v":458700},{"d":"1993-11-05","o":16.5,"h":16.5,"l":15.79,"c":16,"v":685800},{"d":"1993-11-08","o":15.96,"h":16.08,"l":15.88,"c":15.96,"v":245100},{"d":"1993-11-09","o":16,"h":16.29,"l":15.88,"c":16.29,"v":260400},{"d":"1993-11-10","o":16.33,"h":17.12,"l":16.33,"c":17.04,"v":737100},{"d":"1993-11-11","o":17,"h":17.08,"l":16.75,"c":16.83,"v":485100},{"d":"1993-11-12","o":16.92,"h":17,"l":16.62,"c":16.67,"v":180300},{"d":"1993-11-15","o":16.58,"h":16.62,"l":16.42,"c":16.42,"v":237300},{"d":"1993-11-16","o":16.38,"h":16.38,"l":16,"c":16.04,"v":202800},{"d":"1993-11-17","o":15.83,"h":16.42,"l":15.58,"c":16.38,"v":641400},{"d":"1993-11-18","o":16.46,"h":16.54,"l":16.12,"c":16.29,"v":281700},{"d":"1993-11-19","o":16.33,"h":16.42,"l":16.25,"c":16.38,"v":206700},{"d":"1993-11-22","o":16.33,"h":16.5,"l":16.21,"c":16.21,"v":329400},{"d":"1993-11-23","o":16.08,"h":16.12,"l":15.83,"c":15.88,"v":177600},{"d":"1993-11-24","o":15.79,"h":15.83,"l":15.62,"c":15.71,"v":276600},{"d":"1993-11-26","o":15.71,"h":15.71,"l":15.17,"c":15.21,"v":175500},{"d":"1993-11-29","o":14.88,"h":15.17,"l":14.62,"c":15.17,"v":495000},{"d":"1993-11-30","o":15.17,"h":15.42,"l":15.17,"c":15.25,"v":170700},{"d":"1993-12-01","o":15.25,"h":15.67,"l":15.25,"c":15.54,"v":229200},{"d":"1993-12-02","o":15.5,"h":15.54,"l":15.29,"c":15.33,"v":243900},{"d":"1993-12-03","o":15.33,"h":15.83,"l":15.33,"c":15.83,"v":235800},{"d":"1993-12-06","o":15.83,"h":15.88,"l":15.67,"c":15.71,"v":215400},{"d":"1993-12-07","o":15.67,"h":15.88,"l":15.67,"c":15.79,"v":132600},{"d":"1993-12-08","o":16.29,"h":16.58,"l":16.25,"c":16.54,"v":538200},{"d":"1993-12-09","o":16.58,"h":16.58,"l":16.21,"c":16.5,"v":313800},{"d":"1993-12-10","o":16.54,"h":16.54,"l":16.38,"c":16.42,"v":157800},{"d":"1993-12-13","o":16.58,"h":16.75,"l":16.54,"c":16.62,"v":363900},{"d":"1993-12-14","o":16.62,"h":16.62,"l":16.46,"c":16.46,"v":167700},{"d":"1993-12-15","o":16.38,"h":16.5,"l":16.21,"c":16.42,"v":260700},{"d":"1993-12-16","o":16.29,"h":16.46,"l":16.29,"c":16.42,"v":166200},{"d":"1993-12-17","o":16.46,"h":16.54,"l":16.21,"c":16.21,"v":233100},{"d":"1993-12-20","o":16.33,"h":16.38,"l":16.04,"c":16.12,"v":256200},{"d":"1993-12-21","o":16.04,"h":16.08,"l":15.88,"c":15.96,"v":275700},{"d":"1993-12-22","o":15.83,"h":16,"l":15.79,"c":15.96,"v":234600},{"d":"1993-12-23","o":15.96,"h":16.12,"l":15.92,"c":16,"v":209400},{"d":"1993-12-27","o":16.04,"h":16.21,"l":16.04,"c":16.08,"v":144000},{"d":"1993-12-28","o":16.04,"h":16.04,"l":15.92,"c":16,"v":147900},{"d":"1993-12-29","o":15.88,"h":16.42,"l":15.79,"c":16.38,"v":289500},{"d":"1993-12-30","o":16.46,"h":16.62,"l":16.42,"c":16.5,"v":245700},{"d":"1993-12-31","o":16.5,"h":16.54,"l":16.33,"c":16.42,"v":153900},{"d":"1994-01-03","o":16.54,"h":17.75,"l":16.46,"c":17.62,"v":1066500},{"d":"1994-01-04","o":17.75,"h":18,"l":17.71,"c":17.96,"v":1283400},{"d":"1994-01-05","o":18.29,"h":18.58,"l":17.83,"c":17.83,"v":1290000},{"d":"1994-01-06","o":17.67,"h":18.38,"l":17.54,"c":18.25,"v":608100},{"d":"1994-01-07","o":18.5,"h":18.58,"l":17.67,"c":17.71,"v":653100},{"d":"1994-01-10","o":17.67,"h":18.12,"l":17.46,"c":18.08,"v":591600},{"d":"1994-01-11","o":18,"h":18.58,"l":17.96,"c":18.54,"v":636900},{"d":"1994-01-12","o":18.46,"h":18.46,"l":18.21,"c":18.25,"v":364500},{"d":"1994-01-13","o":18.33,"h":18.71,"l":18.25,"c":18.25,"v":770400},{"d":"1994-01-14","o":18.29,"h":18.29,"l":17.92,"c":18.17,"v":746400},{"d":"1994-01-17","o":18.46,"h":18.46,"l":18.21,"c":18.25,"v":495600},{"d":"1994-01-18","o":18.21,"h":18.29,"l":17.83,"c":18,"v":830100},{"d":"1994-01-19","o":17.96,"h":18.04,"l":17.62,"c":17.62,"v":553800},{"d":"1994-01-20","o":17.67,"h":17.83,"l":17.46,"c":17.54,"v":570900},{"d":"1994-01-21","o":17.46,"h":17.71,"l":17.38,"c":17.46,"v":526800},{"d":"1994-01-24","o":17.38,"h":17.54,"l":17.25,"c":17.33,"v":410100},{"d":"1994-01-25","o":17.5,"h":17.62,"l":17.46,"c":17.54,"v":410700},{"d":"1994-01-26","o":17.54,"h":17.88,"l":17.5,"c":17.83,"v":304200},{"d":"1994-01-27","o":17.79,"h":17.83,"l":17.12,"c":17.12,"v":434400},{"d":"1994-01-28","o":16.83,"h":17.12,"l":16.79,"c":16.83,"v":593700},{"d":"1994-01-31","o":17,"h":17.08,"l":16.67,"c":16.83,"v":1329300},{"d":"1994-02-01","o":16.88,"h":17.29,"l":16.88,"c":17.25,"v":670500},{"d":"1994-02-02","o":17.38,"h":17.38,"l":16.71,"c":16.75,"v":523500},{"d":"1994-02-03","o":16.83,"h":17.21,"l":16.79,"c":17.17,"v":527100},{"d":"1994-02-04","o":17.29,"h":17.42,"l":16.88,"c":16.88,"v":483000},{"d":"1994-02-07","o":16.67,"h":16.92,"l":16.25,"c":16.25,"v":547800},{"d":"1994-02-08","o":16.33,"h":16.67,"l":16.33,"c":16.62,"v":473100},{"d":"1994-02-09","o":16.5,"h":16.71,"l":16.46,"c":16.58,"v":502800},{"d":"1994-02-10","o":16.46,"h":16.58,"l":16,"c":16.04,"v":1126500},{"d":"1994-02-11","o":15.83,"h":16,"l":15.58,"c":15.75,"v":474600},{"d":"1994-02-14","o":15.83,"h":15.96,"l":15.54,"c":15.67,"v":730500},{"d":"1994-02-15","o":15.54,"h":15.58,"l":15.17,"c":15.17,"v":1029300},{"d":"1994-02-16","o":15.08,"h":15.62,"l":15.08,"c":15.42,"v":862800},{"d":"1994-02-17","o":15.38,"h":15.83,"l":15.33,"c":15.62,"v":962700},{"d":"1994-02-18","o":15.54,"h":15.54,"l":15.04,"c":15.04,"v":750300},{"d":"1994-02-22","o":15,"h":15.08,"l":14.83,"c":14.92,"v":333000},{"d":"1994-02-23","o":14.88,"h":15.12,"l":14.71,"c":14.88,"v":501000},{"d":"1994-02-24","o":14.88,"h":15.04,"l":14.79,"c":15.04,"v":315600},{"d":"1994-02-25","o":15.25,"h":15.29,"l":15.08,"c":15.25,"v":413400},{"d":"1994-02-28","o":15.38,"h":15.58,"l":15.38,"c":15.5,"v":380700},{"d":"1994-03-01","o":15.5,"h":15.62,"l":15.12,"c":15.17,"v":355200},{"d":"1994-03-02","o":15.08,"h":15.21,"l":14.75,"c":15.17,"v":322800},{"d":"1994-03-03","o":15.21,"h":15.25,"l":15.12,"c":15.21,"v":120600},{"d":"1994-03-04","o":15.12,"h":15.17,"l":15.04,"c":15.08,"v":118200},{"d":"1994-03-07","o":15.04,"h":15.08,"l":14.83,"c":14.92,"v":243000},{"d":"1994-03-08","o":14.88,"h":14.92,"l":14.79,"c":14.83,"v":290400},{"d":"1994-03-09","o":14.83,"h":15.29,"l":14.75,"c":15.29,"v":580800},{"d":"1994-03-10","o":15.38,"h":15.67,"l":15.33,"c":15.62,"v":789900},{"d":"1994-03-11","o":15.58,"h":15.58,"l":15,"c":15.04,"v":552600},{"d":"1994-03-14","o":15.12,"h":15.29,"l":15,"c":15.04,"v":288600},{"d":"1994-03-15","o":15.08,"h":15.12,"l":15,"c":15.12,"v":90900},{"d":"1994-03-16","o":15.04,"h":15.04,"l":14.83,"c":14.92,"v":161700},{"d":"1994-03-17","o":14.83,"h":15,"l":14.79,"c":14.92,"v":161700},{"d":"1994-03-18","o":15.25,"h":15.25,"l":15.04,"c":15.12,"v":489300},{"d":"1994-03-21","o":15.04,"h":15.08,"l":14.75,"c":14.79,"v":264900},{"d":"1994-03-22","o":15.04,"h":15.12,"l":14.92,"c":15.08,"v":331500},{"d":"1994-03-23","o":15,"h":15.29,"l":15,"c":15.21,"v":315300},{"d":"1994-03-24","o":15.29,"h":15.46,"l":15.21,"c":15.21,"v":404400},{"d":"1994-03-25","o":15.25,"h":15.29,"l":15.08,"c":15.21,"v":312900},{"d":"1994-03-28","o":15.25,"h":15.25,"l":15,"c":15.04,"v":404700},{"d":"1994-03-29","o":15.04,"h":15.08,"l":14.79,"c":14.83,"v":212700},{"d":"1994-03-30","o":14.79,"h":14.79,"l":14.04,"c":14.04,"v":318000},{"d":"1994-03-31","o":14.08,"h":14.46,"l":14.08,"c":14.46,"v":350700},{"d":"1994-04-04","o":14.38,"h":14.54,"l":14.25,"c":14.25,"v":267900},{"d":"1994-04-05","o":14.25,"h":14.33,"l":13.88,"c":14,"v":274200},{"d":"1994-04-06","o":13.92,"h":14,"l":13.83,"c":14,"v":234300},{"d":"1994-04-07","o":13.96,"h":14.04,"l":13.88,"c":13.92,"v":215400},{"d":"1994-04-08","o":14,"h":14.04,"l":13.79,"c":13.88,"v":301500},{"d":"1994-04-11","o":13.67,"h":13.67,"l":13.25,"c":13.29,"v":584400},{"d":"1994-04-12","o":13.25,"h":13.46,"l":13.25,"c":13.46,"v":260400},{"d":"1994-04-13","o":13.46,"h":13.46,"l":13.25,"c":13.33,"v":229200},{"d":"1994-04-14","o":13.38,"h":13.38,"l":13.21,"c":13.25,"v":236400},{"d":"1994-04-15","o":13.17,"h":13.21,"l":13,"c":13,"v":377100},{"d":"1994-04-18","o":13.12,"h":13.21,"l":12.96,"c":13.12,"v":349800},{"d":"1994-04-19","o":13.25,"h":13.5,"l":12.92,"c":13,"v":735900},{"d":"1994-04-20","o":12.96,"h":13,"l":12.88,"c":12.96,"v":219900},{"d":"1994-04-21","o":12.92,"h":13.25,"l":12.92,"c":13.25,"v":298500},{"d":"1994-04-22","o":13.08,"h":13.29,"l":13,"c":13.25,"v":237900},{"d":"1994-04-25","o":13.33,"h":13.71,"l":13.33,"c":13.67,"v":286500},{"d":"1994-04-26","o":14,"h":14,"l":13.79,"c":13.83,"v":426000},{"d":"1994-04-28","o":14,"h":14.38,"l":14,"c":14.25,"v":487500},{"d":"1994-04-29","o":14.33,"h":14.42,"l":14.08,"c":14.08,"v":208500},{"d":"1994-05-02","o":14.17,"h":14.25,"l":14.08,"c":14.12,"v":189000},{"d":"1994-05-03","o":14.08,"h":14.08,"l":13.75,"c":13.75,"v":194700},{"d":"1994-05-04","o":13.58,"h":13.83,"l":13.54,"c":13.79,"v":218100},{"d":"1994-05-05","o":13.54,"h":13.71,"l":13.33,"c":13.33,"v":237000},{"d":"1994-05-06","o":13.38,"h":14.42,"l":13.38,"c":14.42,"v":606900},{"d":"1994-05-09","o":14.42,"h":14.46,"l":14.29,"c":14.29,"v":330000},{"d":"1994-05-10","o":14.29,"h":14.38,"l":14.17,"c":14.21,"v":171000},{"d":"1994-05-11","o":14.21,"h":14.67,"l":14.21,"c":14.54,"v":521100},{"d":"1994-05-12","o":14.46,"h":14.46,"l":14.29,"c":14.38,"v":165600},{"d":"1994-05-13","o":14.5,"h":14.75,"l":14.5,"c":14.62,"v":348600},{"d":"1994-05-16","o":14.42,"h":14.67,"l":14.38,"c":14.5,"v":266700},{"d":"1994-05-17","o":14.46,"h":14.58,"l":14.12,"c":14.25,"v":186900},{"d":"1994-05-18","o":14.12,"h":14.46,"l":14.08,"c":14.08,"v":467700},{"d":"1994-05-19","o":14.17,"h":14.42,"l":14.12,"c":14.17,"v":350400},{"d":"1994-05-20","o":14.21,"h":14.42,"l":14.21,"c":14.33,"v":509700},{"d":"1994-05-23","o":14.33,"h":14.92,"l":14.33,"c":14.83,"v":537000},{"d":"1994-05-24","o":14.71,"h":14.71,"l":14.29,"c":14.42,"v":264300},{"d":"1994-05-25","o":14.5,"h":14.54,"l":14.29,"c":14.29,"v":135900},{"d":"1994-05-26","o":14.25,"h":14.25,"l":14,"c":14.17,"v":162300},{"d":"1994-05-27","o":14.25,"h":14.42,"l":14.25,"c":14.25,"v":148800},{"d":"1994-05-31","o":14.42,"h":14.54,"l":14.42,"c":14.42,"v":178500},{"d":"1994-06-01","o":14.42,"h":14.46,"l":14.21,"c":14.21,"v":135600},{"d":"1994-06-02","o":14.21,"h":14.33,"l":14.21,"c":14.25,"v":57000},{"d":"1994-06-03","o":14.29,"h":14.29,"l":14.08,"c":14.08,"v":126600},{"d":"1994-06-06","o":14.08,"h":14.21,"l":14,"c":14.21,"v":126000},{"d":"1994-06-07","o":14.21,"h":14.33,"l":14.12,"c":14.12,"v":179100},{"d":"1994-06-08","o":14.17,"h":14.25,"l":14.12,"c":14.12,"v":83400},{"d":"1994-06-09","o":14.12,"h":14.42,"l":14.12,"c":14.21,"v":160500},{"d":"1994-06-10","o":14.25,"h":14.25,"l":14.17,"c":14.21,"v":52800},{"d":"1994-06-13","o":14.21,"h":14.54,"l":14.21,"c":14.54,"v":232200},{"d":"1994-06-14","o":14.54,"h":14.62,"l":14.5,"c":14.62,"v":142500},{"d":"1994-06-15","o":14.58,"h":14.83,"l":14.58,"c":14.75,"v":276900},{"d":"1994-06-16","o":14.83,"h":14.88,"l":14.54,"c":14.58,"v":221100},{"d":"1994-06-17","o":14.71,"h":14.96,"l":14.67,"c":14.92,"v":434700},{"d":"1994-06-20","o":15.04,"h":15.08,"l":14.79,"c":14.96,"v":460500},{"d":"1994-06-21","o":14.96,"h":15.33,"l":14.96,"c":15.33,"v":677700},{"d":"1994-06-22","o":15.17,"h":15.38,"l":15.17,"c":15.25,"v":514800},{"d":"1994-06-23","o":15.33,"h":15.42,"l":15.25,"c":15.38,"v":221100},{"d":"1994-06-24","o":15.42,"h":15.42,"l":15.25,"c":15.29,"v":417600},{"d":"1994-06-27","o":15.17,"h":15.21,"l":14.83,"c":14.92,"v":281100},{"d":"1994-06-28","o":14.96,"h":15.04,"l":14.92,"c":14.92,"v":115200},{"d":"1994-06-29","o":14.96,"h":14.96,"l":14.92,"c":14.92,"v":66900},{"d":"1994-06-30","o":15,"h":15.17,"l":14.96,"c":15.04,"v":217500},{"d":"1994-07-01","o":15.08,"h":15.12,"l":15,"c":15.12,"v":137700},{"d":"1994-07-05","o":15.12,"h":15.12,"l":14.92,"c":14.92,"v":97500},{"d":"1994-07-06","o":14.92,"h":14.96,"l":14.75,"c":14.88,"v":120000},{"d":"1994-07-07","o":14.88,"h":14.96,"l":14.88,"c":14.92,"v":114600},{"d":"1994-07-08","o":14.92,"h":14.92,"l":14.71,"c":14.79,"v":140100},{"d":"1994-07-11","o":14.88,"h":15.08,"l":14.88,"c":14.96,"v":216000},{"d":"1994-07-12","o":14.96,"h":15.04,"l":14.88,"c":15,"v":202500},{"d":"1994-07-13","o":14.88,"h":15,"l":14.88,"c":14.96,"v":147600},{"d":"1994-07-14","o":14.96,"h":15,"l":14.92,"c":15,"v":137100},{"d":"1994-07-15","o":15,"h":15.04,"l":14.96,"c":15,"v":115200},{"d":"1994-07-18","o":15.04,"h":15.08,"l":14.96,"c":14.96,"v":181800},{"d":"1994-07-19","o":14.92,"h":15.17,"l":14.88,"c":15.17,"v":154200},{"d":"1994-07-20","o":15.12,"h":15.25,"l":14.96,"c":15.04,"v":153600},{"d":"1994-07-21","o":15.04,"h":15.21,"l":15,"c":15.12,"v":210000},{"d":"1994-07-22","o":15.12,"h":15.21,"l":15.04,"c":15.12,"v":204300},{"d":"1994-07-25","o":15.17,"h":15.25,"l":15.08,"c":15.17,"v":76200},{"d":"1994-07-26","o":15.29,"h":15.54,"l":15.25,"c":15.54,"v":602400},{"d":"1994-07-27","o":15.62,"h":15.83,"l":15.62,"c":15.71,"v":512100},{"d":"1994-07-28","o":15.71,"h":15.75,"l":15.58,"c":15.62,"v":190500},{"d":"1994-07-29","o":15.5,"h":15.58,"l":15.38,"c":15.42,"v":217800},{"d":"1994-08-01","o":15.46,"h":15.46,"l":15.29,"c":15.29,"v":131700},{"d":"1994-08-02","o":15,"h":15.21,"l":15,"c":15.12,"v":404100},{"d":"1994-08-03","o":15.12,"h":15.21,"l":15.12,"c":15.12,"v":61500},{"d":"1994-08-04","o":15.04,"h":15.21,"l":15.04,"c":15.12,"v":97800},{"d":"1994-08-05","o":15.21,"h":15.33,"l":15.12,"c":15.12,"v":174900},{"d":"1994-08-08","o":15.17,"h":15.17,"l":15.08,"c":15.17,"v":46200},{"d":"1994-08-09","o":15.17,"h":15.21,"l":15.12,"c":15.17,"v":74700},{"d":"1994-08-10","o":15.17,"h":15.42,"l":15.17,"c":15.29,"v":84600},{"d":"1994-08-11","o":15.29,"h":15.38,"l":15.25,"c":15.38,"v":131100},{"d":"1994-08-12","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":250200},{"d":"1994-08-15","o":15.21,"h":15.21,"l":15.08,"c":15.21,"v":213900},{"d":"1994-08-16","o":15.17,"h":15.25,"l":15.04,"c":15.08,"v":244200},{"d":"1994-08-17","o":15.08,"h":15.12,"l":15.04,"c":15.08,"v":65400},{"d":"1994-08-18","o":15.25,"h":15.5,"l":15.25,"c":15.42,"v":431400},{"d":"1994-08-19","o":15.33,"h":15.46,"l":15.29,"c":15.29,"v":138900},{"d":"1994-08-22","o":15.29,"h":15.42,"l":15.25,"c":15.38,"v":216600},{"d":"1994-08-23","o":15.38,"h":15.58,"l":15.33,"c":15.5,"v":252600},{"d":"1994-08-24","o":15.58,"h":15.83,"l":15.54,"c":15.79,"v":330600},{"d":"1994-08-25","o":15.75,"h":15.79,"l":15.67,"c":15.75,"v":87900},{"d":"1994-08-26","o":15.71,"h":15.75,"l":15.58,"c":15.62,"v":160200},{"d":"1994-08-29","o":15.58,"h":16.29,"l":15.54,"c":16.25,"v":542400},{"d":"1994-08-30","o":16.21,"h":16.5,"l":16.17,"c":16.5,"v":396300},{"d":"1994-08-31","o":16.5,"h":16.58,"l":16.29,"c":16.5,"v":381600},{"d":"1994-09-01","o":16.5,"h":16.79,"l":16.46,"c":16.67,"v":441600},{"d":"1994-09-02","o":16.62,"h":16.96,"l":16.62,"c":16.88,"v":465000},{"d":"1994-09-06","o":17,"h":17.33,"l":16.67,"c":17.29,"v":618600},{"d":"1994-09-07","o":17.38,"h":17.54,"l":17.04,"c":17.04,"v":728700},{"d":"1994-09-08","o":17.04,"h":17.25,"l":16.88,"c":16.96,"v":447600},{"d":"1994-09-09","o":17.08,"h":17.25,"l":17.04,"c":17.21,"v":327900},{"d":"1994-09-12","o":17.25,"h":17.29,"l":17.12,"c":17.29,"v":137700},{"d":"1994-09-13","o":17.12,"h":17.12,"l":16.83,"c":16.96,"v":295800},{"d":"1994-09-14","o":16.92,"h":16.92,"l":16.54,"c":16.62,"v":286200},{"d":"1994-09-15","o":16.5,"h":16.62,"l":16.33,"c":16.62,"v":273900},{"d":"1994-09-16","o":16.79,"h":16.92,"l":16.79,"c":16.79,"v":388200},{"d":"1994-09-19","o":16.79,"h":17.21,"l":16.71,"c":17.17,"v":461700},{"d":"1994-09-20","o":17.58,"h":17.58,"l":17.38,"c":17.42,"v":654600},{"d":"1994-09-21","o":17.58,"h":17.58,"l":17.17,"c":17.21,"v":432300},{"d":"1994-09-22","o":17.08,"h":17.46,"l":17.08,"c":17.46,"v":385800},{"d":"1994-09-23","o":17.46,"h":17.62,"l":17.29,"c":17.62,"v":473400},{"d":"1994-09-26","o":17.54,"h":17.58,"l":17.29,"c":17.33,"v":342900},{"d":"1994-09-27","o":17.46,"h":17.92,"l":17.38,"c":17.92,"v":628800},{"d":"1994-09-28","o":17.83,"h":17.83,"l":17.33,"c":17.38,"v":312600},{"d":"1994-09-29","o":17.46,"h":17.54,"l":17.42,"c":17.5,"v":248400},{"d":"1994-09-30","o":17.46,"h":17.58,"l":17.42,"c":17.58,"v":179100},{"d":"1994-10-03","o":17.38,"h":17.58,"l":17.38,"c":17.42,"v":283500},{"d":"1994-10-04","o":17.25,"h":17.29,"l":17.08,"c":17.08,"v":315300},{"d":"1994-10-05","o":17.21,"h":17.33,"l":17.04,"c":17.08,"v":182400},{"d":"1994-10-06","o":17.08,"h":17.33,"l":17.08,"c":17.21,"v":310500},{"d":"1994-10-07","o":17.17,"h":17.29,"l":17.04,"c":17.08,"v":197100},{"d":"1994-10-10","o":17.17,"h":17.21,"l":17.08,"c":17.21,"v":196800},{"d":"1994-10-11","o":17,"h":17,"l":16.83,"c":17,"v":400500},{"d":"1994-10-12","o":16.96,"h":17.21,"l":16.92,"c":17.21,"v":212400},{"d":"1994-10-13","o":17.21,"h":17.21,"l":16.88,"c":16.88,"v":175800},{"d":"1994-10-14","o":16.92,"h":17.04,"l":16.46,"c":16.54,"v":291000},{"d":"1994-10-17","o":16.58,"h":16.83,"l":16.5,"c":16.83,"v":317400},{"d":"1994-10-18","o":16.83,"h":16.83,"l":16.67,"c":16.71,"v":186600},{"d":"1994-10-19","o":16.79,"h":16.96,"l":16.54,"c":16.67,"v":408300},{"d":"1994-10-20","o":16.75,"h":16.96,"l":16.75,"c":16.79,"v":422100},{"d":"1994-10-21","o":16.79,"h":16.79,"l":16.62,"c":16.67,"v":195600},{"d":"1994-10-24","o":16.58,"h":16.62,"l":16.58,"c":16.62,"v":161400},{"d":"1994-10-25","o":16.67,"h":16.71,"l":16.58,"c":16.67,"v":160800},{"d":"1994-10-26","o":16.62,"h":16.75,"l":16.5,"c":16.5,"v":195600},{"d":"1994-10-27","o":16.62,"h":16.62,"l":16.29,"c":16.29,"v":282000},{"d":"1994-10-28","o":16.21,"h":16.25,"l":15.92,"c":15.92,"v":379800},{"d":"1994-10-31","o":15.79,"h":16.12,"l":15.67,"c":16,"v":455100},{"d":"1994-11-01","o":15.96,"h":16.17,"l":15.92,"c":15.96,"v":207900},{"d":"1994-11-02","o":15.96,"h":16.04,"l":15.96,"c":16.04,"v":101400},{"d":"1994-11-03","o":16,"h":16.17,"l":16,"c":16,"v":133500},{"d":"1994-11-04","o":16.04,"h":16.04,"l":15.96,"c":15.96,"v":73800},{"d":"1994-11-07","o":15.92,"h":15.96,"l":15.88,"c":15.88,"v":97200},{"d":"1994-11-08","o":15.96,"h":16.04,"l":15.92,"c":16,"v":426900},{"d":"1994-11-09","o":16,"h":16.17,"l":16,"c":16.04,"v":190800},{"d":"1994-11-10","o":16.04,"h":16.21,"l":16.04,"c":16.17,"v":199800},{"d":"1994-11-11","o":16.21,"h":16.21,"l":16.12,"c":16.12,"v":127200},{"d":"1994-11-14","o":16.17,"h":16.17,"l":15.79,"c":15.92,"v":183300},{"d":"1994-11-15","o":16.08,"h":16.08,"l":15.88,"c":15.92,"v":296400},{"d":"1994-11-16","o":15.83,"h":15.88,"l":15.75,"c":15.79,"v":195000},{"d":"1994-11-17","o":15.79,"h":15.88,"l":15.75,"c":15.75,"v":111900},{"d":"1994-11-18","o":15.62,"h":15.62,"l":15.54,"c":15.58,"v":224100},{"d":"1994-11-21","o":15.42,"h":15.42,"l":15.04,"c":15.04,"v":385200},{"d":"1994-11-22","o":15.08,"h":15.12,"l":14.75,"c":14.75,"v":343800},{"d":"1994-11-23","o":14.67,"h":14.75,"l":14.42,"c":14.46,"v":313200},{"d":"1994-11-25","o":14.5,"h":14.75,"l":14.5,"c":14.75,"v":118200},{"d":"1994-11-28","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":243000},{"d":"1994-11-29","o":14.75,"h":14.96,"l":14.67,"c":14.75,"v":256500},{"d":"1994-11-30","o":14.83,"h":14.83,"l":14.54,"c":14.54,"v":132900},{"d":"1994-12-01","o":14.33,"h":14.46,"l":14.25,"c":14.33,"v":349800},{"d":"1994-12-02","o":14.25,"h":14.25,"l":13.88,"c":13.92,"v":354900},{"d":"1994-12-05","o":14,"h":14,"l":13.88,"c":13.88,"v":149400},{"d":"1994-12-06","o":14,"h":14.17,"l":13.83,"c":14.12,"v":420900},{"d":"1994-12-07","o":14.33,"h":14.54,"l":14.29,"c":14.54,"v":442500},{"d":"1994-12-08","o":14.5,"h":14.54,"l":14.29,"c":14.29,"v":246000},{"d":"1994-12-09","o":14.25,"h":14.29,"l":14.21,"c":14.29,"v":99600},{"d":"1994-12-12","o":14.29,"h":14.75,"l":14.29,"c":14.75,"v":341400},{"d":"1994-12-13","o":14.79,"h":14.96,"l":14.79,"c":14.96,"v":216600},{"d":"1994-12-14","o":15,"h":15.21,"l":15,"c":15.17,"v":375000},{"d":"1994-12-15","o":15.12,"h":15.12,"l":14.96,"c":15.08,"v":186300},{"d":"1994-12-16","o":15.08,"h":15.08,"l":14.75,"c":14.75,"v":273300},{"d":"1994-12-19","o":14.67,"h":14.75,"l":14.67,"c":14.67,"v":124800},{"d":"1994-12-20","o":14.83,"h":14.88,"l":14.75,"c":14.83,"v":151800},{"d":"1994-12-21","o":14.75,"h":14.79,"l":14.67,"c":14.67,"v":91500},{"d":"1994-12-22","o":14.67,"h":14.67,"l":14.42,"c":14.42,"v":123300},{"d":"1994-12-23","o":14.42,"h":14.46,"l":14.38,"c":14.46,"v":94200},{"d":"1994-12-27","o":14.46,"h":14.54,"l":14.46,"c":14.54,"v":91500},{"d":"1994-12-28","o":14.54,"h":15.08,"l":14.46,"c":15.08,"v":440100},{"d":"1994-12-29","o":15,"h":15.17,"l":14.96,"c":15.12,"v":401400},{"d":"1994-12-30","o":15.08,"h":15.12,"l":14.96,"c":14.96,"v":182400},{"d":"1995-01-03","o":14.88,"h":14.88,"l":14.5,"c":14.54,"v":150600},{"d":"1995-01-04","o":14.38,"h":14.46,"l":13.96,"c":13.96,"v":326400},{"d":"1995-01-05","o":14.08,"h":14.25,"l":14.04,"c":14.21,"v":265500},{"d":"1995-01-06","o":14.17,"h":14.25,"l":14.04,"c":14.04,"v":237000},{"d":"1995-01-09","o":14.08,"h":14.38,"l":14.08,"c":14.38,"v":281400},{"d":"1995-01-10","o":14.46,"h":14.58,"l":14.38,"c":14.58,"v":236100},{"d":"1995-01-11","o":14.67,"h":15.12,"l":14.67,"c":15.08,"v":507900},{"d":"1995-01-12","o":15.25,"h":15.46,"l":15.04,"c":15.17,"v":644400},{"d":"1995-01-13","o":15.12,"h":15.33,"l":14.96,"c":15.33,"v":384600},{"d":"1995-01-16","o":15.17,"h":15.17,"l":15.08,"c":15.08,"v":171600},{"d":"1995-01-17","o":15.21,"h":15.33,"l":15.12,"c":15.17,"v":135300},{"d":"1995-01-18","o":15.29,"h":15.38,"l":15.17,"c":15.29,"v":221400},{"d":"1995-01-19","o":15.21,"h":15.29,"l":15.08,"c":15.17,"v":280500},{"d":"1995-01-20","o":15.12,"h":15.17,"l":15.04,"c":15.17,"v":448500},{"d":"1995-01-23","o":15.12,"h":15.12,"l":14.92,"c":14.96,"v":210000},{"d":"1995-01-24","o":14.96,"h":15,"l":14.92,"c":15,"v":81900},{"d":"1995-01-25","o":14.96,"h":15,"l":14.79,"c":14.79,"v":86700},{"d":"1995-01-26","o":14.83,"h":14.83,"l":14.54,"c":14.62,"v":126000},{"d":"1995-01-27","o":14.5,"h":14.5,"l":14.25,"c":14.42,"v":305700},{"d":"1995-01-30","o":14.25,"h":14.46,"l":14.25,"c":14.46,"v":187200},{"d":"1995-01-31","o":14.25,"h":14.46,"l":14.17,"c":14.38,"v":152700},{"d":"1995-02-01","o":14.46,"h":14.58,"l":14.42,"c":14.54,"v":281100},{"d":"1995-02-02","o":14.46,"h":14.83,"l":14.46,"c":14.83,"v":211200},{"d":"1995-02-03","o":14.75,"h":14.92,"l":14.67,"c":14.71,"v":272700},{"d":"1995-02-06","o":14.58,"h":14.75,"l":14.5,"c":14.62,"v":259500},{"d":"1995-02-07","o":14.62,"h":14.62,"l":14.54,"c":14.54,"v":98100},{"d":"1995-02-08","o":14.58,"h":14.75,"l":14.54,"c":14.75,"v":223800},{"d":"1995-02-09","o":14.83,"h":14.96,"l":14.75,"c":14.83,"v":213900},{"d":"1995-02-10","o":14.83,"h":15,"l":14.83,"c":14.92,"v":258300},{"d":"1995-02-13","o":14.79,"h":14.79,"l":14.62,"c":14.75,"v":187800},{"d":"1995-02-14","o":14.75,"h":14.75,"l":14.71,"c":14.71,"v":75000},{"d":"1995-02-15","o":14.75,"h":14.79,"l":14.71,"c":14.79,"v":64800},{"d":"1995-02-16","o":14.75,"h":14.92,"l":14.38,"c":14.5,"v":384900},{"d":"1995-02-17","o":14.67,"h":14.92,"l":14.58,"c":14.83,"v":370800},{"d":"1995-02-21","o":14.88,"h":14.96,"l":14.83,"c":14.92,"v":183900},{"d":"1995-02-22","o":14.92,"h":15.12,"l":14.83,"c":15.08,"v":443100},{"d":"1995-02-23","o":15,"h":15.04,"l":14.88,"c":14.96,"v":121200},{"d":"1995-02-24","o":14.88,"h":14.88,"l":14.62,"c":14.83,"v":283800},{"d":"1995-02-27","o":14.75,"h":14.75,"l":14.54,"c":14.54,"v":279000},{"d":"1995-02-28","o":14.58,"h":14.58,"l":14.33,"c":14.42,"v":434100},{"d":"1995-03-01","o":14.42,"h":14.42,"l":14.12,"c":14.25,"v":336000},{"d":"1995-03-02","o":14.29,"h":14.46,"l":14.04,"c":14.25,"v":594900},{"d":"1995-03-03","o":14.29,"h":14.33,"l":14.17,"c":14.21,"v":240900},{"d":"1995-03-06","o":14.33,"h":14.71,"l":14.33,"c":14.71,"v":432300},{"d":"1995-03-07","o":14.92,"h":15.96,"l":14.88,"c":15.96,"v":1849500},{"d":"1995-03-08","o":15.67,"h":15.71,"l":15.17,"c":15.17,"v":962100},{"d":"1995-03-09","o":15.42,"h":15.62,"l":15.33,"c":15.5,"v":580800},{"d":"1995-03-10","o":15.5,"h":15.5,"l":15.29,"c":15.38,"v":248400},{"d":"1995-03-13","o":15.67,"h":15.75,"l":15.46,"c":15.46,"v":498000},{"d":"1995-03-14","o":15.42,"h":15.42,"l":15.21,"c":15.33,"v":358800},{"d":"1995-03-15","o":15.42,"h":15.58,"l":15.21,"c":15.25,"v":496200},{"d":"1995-03-16","o":15.25,"h":15.25,"l":15.12,"c":15.21,"v":595800},{"d":"1995-03-17","o":15.12,"h":15.17,"l":15,"c":15.04,"v":802500},{"d":"1995-03-20","o":14.88,"h":15.29,"l":14.83,"c":15.25,"v":432300},{"d":"1995-03-21","o":15.21,"h":15.42,"l":15.17,"c":15.17,"v":620400},{"d":"1995-03-22","o":15.17,"h":15.29,"l":15.08,"c":15.17,"v":375300},{"d":"1995-03-23","o":15.17,"h":15.38,"l":15.17,"c":15.38,"v":387300},{"d":"1995-03-24","o":15.29,"h":15.29,"l":15.17,"c":15.17,"v":215100},{"d":"1995-03-27","o":15.17,"h":15.21,"l":15.04,"c":15.04,"v":151200},{"d":"1995-03-28","o":15.08,"h":15.38,"l":15.04,"c":15.38,"v":455100},{"d":"1995-03-29","o":15.42,"h":15.54,"l":15.29,"c":15.38,"v":373800},{"d":"1995-03-30","o":15.46,"h":15.88,"l":15.42,"c":15.58,"v":949500},{"d":"1995-03-31","o":15.92,"h":15.92,"l":15.5,"c":15.58,"v":735900},{"d":"1995-04-03","o":15.5,"h":15.67,"l":15.42,"c":15.58,"v":381900},{"d":"1995-04-04","o":15.54,"h":15.58,"l":15.42,"c":15.42,"v":158700},{"d":"1995-04-05","o":15.42,"h":15.88,"l":15.42,"c":15.83,"v":479100},{"d":"1995-04-06","o":15.75,"h":15.88,"l":15.58,"c":15.62,"v":370500},{"d":"1995-04-07","o":15.62,"h":15.62,"l":15.42,"c":15.5,"v":198300},{"d":"1995-04-10","o":15.38,"h":15.38,"l":15.12,"c":15.17,"v":298500},{"d":"1995-04-11","o":15.21,"h":15.33,"l":15.12,"c":15.21,"v":188400},{"d":"1995-04-12","o":15.12,"h":15.29,"l":15.12,"c":15.21,"v":127500},{"d":"1995-04-13","o":15.17,"h":15.17,"l":14.92,"c":15,"v":359700},{"d":"1995-04-17","o":15.04,"h":15.58,"l":15.04,"c":15.58,"v":604500},{"d":"1995-04-18","o":15.46,"h":15.79,"l":15.38,"c":15.79,"v":737400},{"d":"1995-04-19","o":15.79,"h":15.88,"l":15.46,"c":15.46,"v":696300},{"d":"1995-04-20","o":15.38,"h":15.5,"l":15.08,"c":15.08,"v":295500},{"d":"1995-04-21","o":15,"h":15.21,"l":15,"c":15.21,"v":427200},{"d":"1995-04-24","o":15.21,"h":15.38,"l":15.21,"c":15.29,"v":313200},{"d":"1995-04-25","o":15.25,"h":15.46,"l":15.21,"c":15.46,"v":213900},{"d":"1995-04-26","o":15.38,"h":15.42,"l":14.79,"c":14.79,"v":751800},{"d":"1995-04-27","o":14.83,"h":14.96,"l":14.83,"c":14.96,"v":309000},{"d":"1995-04-28","o":15,"h":15.04,"l":14.58,"c":14.62,"v":541500},{"d":"1995-05-01","o":14.67,"h":14.92,"l":14.67,"c":14.83,"v":188700},{"d":"1995-05-02","o":14.79,"h":14.96,"l":14.79,"c":14.92,"v":342000},{"d":"1995-05-03","o":14.92,"h":15,"l":14.88,"c":14.88,"v":160200},{"d":"1995-05-04","o":14.83,"h":15.04,"l":14.83,"c":15,"v":311400},{"d":"1995-05-05","o":14.92,"h":14.96,"l":14.79,"c":14.88,"v":254700},{"d":"1995-05-08","o":14.83,"h":14.88,"l":14.75,"c":14.75,"v":153900},{"d":"1995-05-09","o":14.71,"h":14.71,"l":14.38,"c":14.42,"v":630600},{"d":"1995-05-10","o":14.38,"h":14.46,"l":14.25,"c":14.42,"v":487800},{"d":"1995-05-11","o":14.38,"h":14.46,"l":14.29,"c":14.29,"v":301200},{"d":"1995-05-12","o":14.38,"h":14.46,"l":14.29,"c":14.38,"v":363900},{"d":"1995-05-15","o":14.29,"h":14.5,"l":14.29,"c":14.42,"v":198300},{"d":"1995-05-16","o":14.38,"h":14.54,"l":14.38,"c":14.54,"v":205200},{"d":"1995-05-17","o":14.42,"h":14.71,"l":14.42,"c":14.5,"v":465000},{"d":"1995-05-18","o":14.5,"h":14.75,"l":14.5,"c":14.75,"v":657300},{"d":"1995-05-19","o":14.67,"h":14.67,"l":14.25,"c":14.29,"v":552900},{"d":"1995-05-22","o":14.21,"h":14.42,"l":14.12,"c":14.17,"v":470400},{"d":"1995-05-23","o":14.21,"h":14.38,"l":14.21,"c":14.38,"v":413400},{"d":"1995-05-24","o":14.33,"h":14.71,"l":14.33,"c":14.71,"v":537900},{"d":"1995-05-25","o":14.79,"h":14.88,"l":14.54,"c":14.54,"v":335100},{"d":"1995-05-26","o":14.62,"h":14.79,"l":14.62,"c":14.67,"v":330900},{"d":"1995-05-30","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":120300},{"d":"1995-05-31","o":14.54,"h":14.62,"l":14.5,"c":14.62,"v":86700},{"d":"1995-06-01","o":14.58,"h":14.79,"l":14.5,"c":14.79,"v":292500},{"d":"1995-06-02","o":14.75,"h":14.83,"l":14.54,"c":14.54,"v":171000},{"d":"1995-06-05","o":14.5,"h":14.71,"l":14.5,"c":14.67,"v":213300},{"d":"1995-06-06","o":14.67,"h":14.67,"l":14.46,"c":14.46,"v":239400},{"d":"1995-06-07","o":14.5,"h":14.67,"l":14.5,"c":14.62,"v":402600},{"d":"1995-06-08","o":14.54,"h":14.75,"l":14.5,"c":14.75,"v":266700},{"d":"1995-06-09","o":14.62,"h":14.96,"l":14.58,"c":14.58,"v":522900},{"d":"1995-06-12","o":14.5,"h":14.75,"l":14.33,"c":14.33,"v":329400},{"d":"1995-06-13","o":14.62,"h":14.67,"l":14.5,"c":14.54,"v":218400},{"d":"1995-06-14","o":14.62,"h":14.79,"l":14.62,"c":14.79,"v":273000},{"d":"1995-06-15","o":14.79,"h":15.12,"l":14.79,"c":14.92,"v":897300},{"d":"1995-06-16","o":14.96,"h":15.04,"l":14.88,"c":14.92,"v":459000},{"d":"1995-06-19","o":14.83,"h":15.08,"l":14.83,"c":15.04,"v":381600},{"d":"1995-06-20","o":14.96,"h":15,"l":14.71,"c":14.75,"v":343800},{"d":"1995-06-21","o":14.75,"h":14.75,"l":14.54,"c":14.58,"v":301800},{"d":"1995-06-22","o":14.58,"h":14.79,"l":14.54,"c":14.79,"v":263700},{"d":"1995-06-23","o":14.67,"h":14.79,"l":14.62,"c":14.67,"v":163500},{"d":"1995-06-26","o":14.5,"h":14.58,"l":14.5,"c":14.5,"v":247800},{"d":"1995-06-27","o":14.5,"h":14.54,"l":14.5,"c":14.54,"v":85800},{"d":"1995-06-28","o":14.54,"h":14.54,"l":14.42,"c":14.42,"v":231000},{"d":"1995-06-29","o":14.42,"h":14.58,"l":14.42,"c":14.46,"v":147000},{"d":"1995-06-30","o":14.42,"h":14.42,"l":14.21,"c":14.33,"v":388200},{"d":"1995-07-03","o":14.25,"h":14.25,"l":14.12,"c":14.21,"v":155400},{"d":"1995-07-05","o":14.17,"h":14.17,"l":13.96,"c":14.04,"v":715500},{"d":"1995-07-06","o":14.08,"h":14.33,"l":13.96,"c":14.33,"v":430800},{"d":"1995-07-07","o":14.46,"h":14.5,"l":14.29,"c":14.38,"v":318000},{"d":"1995-07-10","o":14.33,"h":14.38,"l":14.25,"c":14.29,"v":139800},{"d":"1995-07-11","o":14.21,"h":14.71,"l":14.21,"c":14.71,"v":343200},{"d":"1995-07-12","o":14.79,"h":14.92,"l":14.54,"c":14.62,"v":1232100},{"d":"1995-07-13","o":14.54,"h":14.54,"l":14.25,"c":14.33,"v":356100},{"d":"1995-07-14","o":14.38,"h":14.5,"l":14.25,"c":14.25,"v":494100},{"d":"1995-07-17","o":14.29,"h":14.46,"l":14.29,"c":14.38,"v":381600},{"d":"1995-07-18","o":14.42,"h":14.42,"l":14.29,"c":14.33,"v":189600},{"d":"1995-07-19","o":14.33,"h":14.5,"l":14.17,"c":14.21,"v":611700},{"d":"1995-07-20","o":14.17,"h":14.17,"l":13.96,"c":13.96,"v":239700},{"d":"1995-07-21","o":13.96,"h":14.08,"l":13.67,"c":14,"v":305400},{"d":"1995-07-24","o":14,"h":14.21,"l":14,"c":14.21,"v":236400},{"d":"1995-07-25","o":14.17,"h":14.21,"l":13.96,"c":13.96,"v":384600},{"d":"1995-07-26","o":13.96,"h":14.21,"l":13.92,"c":14.17,"v":280500},{"d":"1995-07-27","o":14.04,"h":14.17,"l":13.96,"c":14,"v":336300},{"d":"1995-07-28","o":14,"h":14.12,"l":13.96,"c":14,"v":166500},{"d":"1995-07-31","o":14,"h":14.08,"l":13.96,"c":13.96,"v":144600},{"d":"1995-08-01","o":13.96,"h":14.33,"l":13.96,"c":14.29,"v":330600},{"d":"1995-08-02","o":14.12,"h":14.17,"l":14.04,"c":14.08,"v":210900},{"d":"1995-08-03","o":14.17,"h":14.25,"l":14.17,"c":14.25,"v":173100},{"d":"1995-08-04","o":14.29,"h":14.33,"l":14.21,"c":14.21,"v":215100},{"d":"1995-08-07","o":14.29,"h":14.46,"l":14.25,"c":14.25,"v":320400},{"d":"1995-08-08","o":14.33,"h":14.46,"l":14.33,"c":14.42,"v":263700},{"d":"1995-08-09","o":14.38,"h":14.58,"l":14.38,"c":14.58,"v":424200},{"d":"1995-08-10","o":14.5,"h":14.54,"l":14.5,"c":14.5,"v":149700},{"d":"1995-08-11","o":14.42,"h":14.5,"l":14.38,"c":14.38,"v":212700},{"d":"1995-08-14","o":14.33,"h":14.62,"l":14.33,"c":14.62,"v":417300},{"d":"1995-08-15","o":14.58,"h":14.67,"l":14.54,"c":14.67,"v":500400},{"d":"1995-08-16","o":14.46,"h":14.5,"l":14.42,"c":14.5,"v":166800},{"d":"1995-08-17","o":14.58,"h":14.58,"l":14.46,"c":14.46,"v":181800},{"d":"1995-08-18","o":14.5,"h":14.54,"l":14.38,"c":14.38,"v":145500},{"d":"1995-08-21","o":14.46,"h":14.46,"l":14.38,"c":14.38,"v":128400},{"d":"1995-08-22","o":14.38,"h":14.38,"l":14.17,"c":14.21,"v":209700},{"d":"1995-08-23","o":14.21,"h":14.38,"l":14.21,"c":14.38,"v":173100},{"d":"1995-08-24","o":14.33,"h":14.42,"l":14.25,"c":14.29,"v":114600},{"d":"1995-08-25","o":14.25,"h":14.33,"l":14.25,"c":14.33,"v":75600},{"d":"1995-08-28","o":14.29,"h":14.38,"l":14.25,"c":14.33,"v":83700},{"d":"1995-08-29","o":14.33,"h":14.33,"l":14.25,"c":14.29,"v":154500},{"d":"1995-08-30","o":14.25,"h":14.25,"l":14.17,"c":14.17,"v":85800},{"d":"1995-08-31","o":14.17,"h":14.38,"l":14.17,"c":14.29,"v":108900},{"d":"1995-09-01","o":14.25,"h":14.25,"l":14.08,"c":14.21,"v":133500},{"d":"1995-09-05","o":14.04,"h":14.17,"l":14.04,"c":14.08,"v":224700},{"d":"1995-09-06","o":14.12,"h":14.25,"l":14.12,"c":14.17,"v":183300},{"d":"1995-09-07","o":14.21,"h":14.38,"l":14.21,"c":14.25,"v":424200},{"d":"1995-09-08","o":14.21,"h":14.25,"l":14.17,"c":14.25,"v":112200},{"d":"1995-09-11","o":14.25,"h":14.46,"l":14.25,"c":14.42,"v":261000},{"d":"1995-09-12","o":14.33,"h":14.62,"l":14.29,"c":14.46,"v":520800},{"d":"1995-09-13","o":14.46,"h":14.46,"l":14.29,"c":14.29,"v":149100},{"d":"1995-09-14","o":14.25,"h":14.5,"l":14.25,"c":14.33,"v":315900},{"d":"1995-09-15","o":14.33,"h":14.42,"l":14.29,"c":14.38,"v":154800},{"d":"1995-09-18","o":14.38,"h":14.58,"l":14.38,"c":14.42,"v":333300},{"d":"1995-09-19","o":14.42,"h":14.42,"l":14.25,"c":14.25,"v":213600},{"d":"1995-09-20","o":14.29,"h":14.29,"l":14.21,"c":14.21,"v":159600},{"d":"1995-09-21","o":14.21,"h":14.42,"l":14.21,"c":14.33,"v":328500},{"d":"1995-09-22","o":14.33,"h":14.33,"l":14.17,"c":14.21,"v":183000},{"d":"1995-09-25","o":14.25,"h":14.25,"l":14.04,"c":14.12,"v":183900},{"d":"1995-09-26","o":14.17,"h":14.21,"l":14.08,"c":14.12,"v":176400},{"d":"1995-09-27","o":14.04,"h":14.12,"l":14.04,"c":14.08,"v":123900},{"d":"1995-09-28","o":14.12,"h":14.12,"l":14.04,"c":14.08,"v":103500},{"d":"1995-09-29","o":14.08,"h":14.17,"l":14.08,"c":14.08,"v":96600},{"d":"1995-10-02","o":14.12,"h":14.12,"l":13.83,"c":13.83,"v":318600},{"d":"1995-10-03","o":13.88,"h":13.92,"l":13.88,"c":13.92,"v":133200},{"d":"1995-10-04","o":13.88,"h":13.96,"l":13.83,"c":13.83,"v":171600},{"d":"1995-10-05","o":13.88,"h":13.92,"l":13.83,"c":13.88,"v":135900},{"d":"1995-10-06","o":13.92,"h":13.96,"l":13.88,"c":13.96,"v":91800},{"d":"1995-10-09","o":14.04,"h":14.08,"l":14,"c":14.08,"v":292500},{"d":"1995-10-10","o":14.08,"h":14.08,"l":13.92,"c":14,"v":127200},{"d":"1995-10-11","o":13.96,"h":13.96,"l":13.92,"c":13.92,"v":71100},{"d":"1995-10-12","o":13.92,"h":13.96,"l":13.83,"c":13.83,"v":100500},{"d":"1995-10-13","o":13.75,"h":13.92,"l":13.75,"c":13.92,"v":113100},{"d":"1995-10-16","o":13.92,"h":13.92,"l":13.71,"c":13.71,"v":117300},{"d":"1995-10-17","o":13.75,"h":13.75,"l":13.54,"c":13.54,"v":307800},{"d":"1995-10-18","o":13.54,"h":13.58,"l":13.25,"c":13.25,"v":171600},{"d":"1995-10-19","o":13.21,"h":13.38,"l":13.04,"c":13.25,"v":308400},{"d":"1995-10-20","o":13.29,"h":13.29,"l":13.21,"c":13.21,"v":249900},{"d":"1995-10-23","o":13.25,"h":13.33,"l":13.12,"c":13.12,"v":230400},{"d":"1995-10-24","o":13.12,"h":13.17,"l":13.12,"c":13.17,"v":204000},{"d":"1995-10-25","o":13.12,"h":13.17,"l":13.04,"c":13.08,"v":218400},{"d":"1995-10-26","o":13.04,"h":13.04,"l":12.17,"c":12.29,"v":536100},{"d":"1995-10-27","o":12.29,"h":12.33,"l":12.17,"c":12.17,"v":370500},{"d":"1995-10-30","o":12.12,"h":12.46,"l":12.12,"c":12.42,"v":321900},{"d":"1995-10-31","o":12.42,"h":12.5,"l":12.38,"c":12.42,"v":143100},{"d":"1995-11-01","o":12.42,"h":12.5,"l":12.42,"c":12.46,"v":98100},{"d":"1995-11-02","o":12.5,"h":12.75,"l":12.46,"c":12.75,"v":177000},{"d":"1995-11-03","o":12.75,"h":12.79,"l":12.67,"c":12.67,"v":156600},{"d":"1995-11-06","o":12.71,"h":12.79,"l":12.71,"c":12.71,"v":197400},{"d":"1995-11-07","o":12.88,"h":13.25,"l":12.83,"c":13.17,"v":641700},{"d":"1995-11-08","o":13.17,"h":13.17,"l":13.08,"c":13.08,"v":67200},{"d":"1995-11-09","o":13.08,"h":13.25,"l":13.08,"c":13.21,"v":277200},{"d":"1995-11-10","o":13.38,"h":13.58,"l":13.21,"c":13.29,"v":417300},{"d":"1995-11-13","o":13.21,"h":13.25,"l":13.17,"c":13.25,"v":176700},{"d":"1995-11-14","o":13.08,"h":13.21,"l":12.96,"c":13.08,"v":399900},{"d":"1995-11-15","o":13,"h":13.08,"l":12.83,"c":12.83,"v":217800},{"d":"1995-11-16","o":12.75,"h":12.83,"l":12.67,"c":12.75,"v":165000},{"d":"1995-11-17","o":12.79,"h":13,"l":12.79,"c":12.92,"v":270900},{"d":"1995-11-20","o":12.92,"h":12.92,"l":12.88,"c":12.92,"v":85800},{"d":"1995-11-21","o":12.83,"h":12.88,"l":12.83,"c":12.88,"v":126000},{"d":"1995-11-22","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":217500},{"d":"1995-11-24","o":12.58,"h":12.71,"l":12.54,"c":12.62,"v":115800},{"d":"1995-11-27","o":12.67,"h":13,"l":12.67,"c":12.96,"v":375300},{"d":"1995-11-28","o":13.21,"h":13.38,"l":13.21,"c":13.29,"v":702600},{"d":"1995-11-29","o":13.25,"h":13.33,"l":13.12,"c":13.17,"v":248400},{"d":"1995-11-30","o":13.12,"h":13.12,"l":12.96,"c":13,"v":185100},{"d":"1995-12-01","o":13,"h":13,"l":12.75,"c":12.79,"v":244500},{"d":"1995-12-04","o":12.88,"h":13,"l":12.83,"c":13,"v":202800},{"d":"1995-12-05","o":13.08,"h":13.42,"l":13.08,"c":13.42,"v":424800},{"d":"1995-12-06","o":13.5,"h":13.5,"l":13.21,"c":13.25,"v":460800},{"d":"1995-12-07","o":13.17,"h":13.29,"l":13.12,"c":13.17,"v":221400},{"d":"1995-12-08","o":13.12,"h":13.25,"l":13.12,"c":13.21,"v":171300},{"d":"1995-12-11","o":13.25,"h":13.42,"l":13.12,"c":13.17,"v":306900},{"d":"1995-12-12","o":13.25,"h":13.25,"l":13.08,"c":13.08,"v":317700},{"d":"1995-12-13","o":13.08,"h":13.08,"l":12.79,"c":12.79,"v":243300},{"d":"1995-12-14","o":12.79,"h":12.79,"l":12.58,"c":12.62,"v":216600},{"d":"1995-12-15","o":12.62,"h":12.83,"l":12.46,"c":12.79,"v":276600},{"d":"1995-12-18","o":12.75,"h":12.88,"l":12.42,"c":12.42,"v":271500},{"d":"1995-12-19","o":12.5,"h":12.71,"l":12.5,"c":12.71,"v":321600},{"d":"1995-12-20","o":12.67,"h":12.88,"l":12.67,"c":12.88,"v":224400},{"d":"1995-12-21","o":12.79,"h":12.83,"l":12.75,"c":12.83,"v":221100},{"d":"1995-12-22","o":12.75,"h":12.88,"l":12.75,"c":12.79,"v":213300},{"d":"1995-12-26","o":12.79,"h":12.83,"l":12.67,"c":12.71,"v":119700},{"d":"1995-12-27","o":12.67,"h":12.67,"l":12.46,"c":12.62,"v":166200},{"d":"1995-12-28","o":12.54,"h":12.62,"l":12.42,"c":12.42,"v":156900},{"d":"1995-12-29","o":12.42,"h":12.46,"l":12.21,"c":12.38,"v":467700},{"d":"1996-01-02","o":12.46,"h":12.92,"l":12.46,"c":12.88,"v":285300},{"d":"1996-01-03","o":13.08,"h":13.33,"l":13.04,"c":13.29,"v":501300},{"d":"1996-01-04","o":13.29,"h":13.33,"l":13.25,"c":13.29,"v":368400},{"d":"1996-01-05","o":13.38,"h":13.67,"l":13.38,"c":13.54,"v":728700},{"d":"1996-01-08","o":13.71,"h":13.92,"l":13.67,"c":13.92,"v":419700},{"d":"1996-01-09","o":13.88,"h":13.92,"l":13.67,"c":13.88,"v":540600},{"d":"1996-01-10","o":13.88,"h":14.38,"l":13.88,"c":14.29,"v":1368300},{"d":"1996-01-11","o":14.33,"h":14.33,"l":14.12,"c":14.17,"v":404400},{"d":"1996-01-12","o":14.12,"h":14.21,"l":13.96,"c":14,"v":448800},{"d":"1996-01-15","o":13.92,"h":14.29,"l":13.79,"c":14.25,"v":469800},{"d":"1996-01-16","o":14.33,"h":14.33,"l":14.12,"c":14.21,"v":262200},{"d":"1996-01-17","o":14.17,"h":14.42,"l":14.08,"c":14.42,"v":343800},{"d":"1996-01-18","o":14.33,"h":14.33,"l":14.21,"c":14.21,"v":219000},{"d":"1996-01-19","o":14.33,"h":14.38,"l":14.25,"c":14.33,"v":358800},{"d":"1996-01-22","o":14.67,"h":15.29,"l":14.58,"c":15.04,"v":1089600},{"d":"1996-01-23","o":15.12,"h":15.12,"l":14.88,"c":15,"v":486000},{"d":"1996-01-24","o":14.92,"h":15.12,"l":14.92,"c":14.96,"v":376200},{"d":"1996-01-25","o":15.21,"h":15.38,"l":15.17,"c":15.33,"v":672000},{"d":"1996-01-26","o":15.33,"h":15.38,"l":15.21,"c":15.33,"v":459600},{"d":"1996-01-29","o":15.29,"h":15.42,"l":15.25,"c":15.33,"v":262200},{"d":"1996-01-30","o":15.38,"h":15.54,"l":15.29,"c":15.29,"v":657900},{"d":"1996-01-31","o":15.38,"h":15.5,"l":15.38,"c":15.5,"v":338100},{"d":"1996-02-01","o":15.62,"h":16.38,"l":15.62,"c":16.21,"v":1141500},{"d":"1996-02-02","o":16.67,"h":16.67,"l":16.29,"c":16.54,"v":917100},{"d":"1996-02-05","o":16.42,"h":16.71,"l":16.38,"c":16.5,"v":786600},{"d":"1996-02-06","o":16.38,"h":16.46,"l":16.12,"c":16.46,"v":423600},{"d":"1996-02-07","o":16.54,"h":16.83,"l":16.04,"c":16.12,"v":1064100},{"d":"1996-02-08","o":16,"h":16.29,"l":15.71,"c":16.29,"v":636900},{"d":"1996-02-09","o":16.25,"h":16.33,"l":15.96,"c":16.04,"v":310500},{"d":"1996-02-12","o":16,"h":16.29,"l":15.79,"c":15.83,"v":408300},{"d":"1996-02-13","o":15.83,"h":16,"l":15.71,"c":15.92,"v":344700},{"d":"1996-02-14","o":15.71,"h":16.33,"l":15.71,"c":16.33,"v":408000},{"d":"1996-02-15","o":16.33,"h":16.38,"l":15.62,"c":15.75,"v":516600},{"d":"1996-02-16","o":15.92,"h":16,"l":15.75,"c":15.83,"v":398400},{"d":"1996-02-20","o":15.67,"h":15.67,"l":14.62,"c":14.83,"v":681000},{"d":"1996-02-21","o":14.54,"h":15.42,"l":14.5,"c":15.42,"v":954900},{"d":"1996-02-22","o":15.25,"h":15.46,"l":15,"c":15.08,"v":472200},{"d":"1996-02-23","o":15.08,"h":15.25,"l":15.04,"c":15.21,"v":241200},{"d":"1996-02-26","o":15.33,"h":16,"l":15.29,"c":16,"v":571500},{"d":"1996-02-27","o":15.83,"h":15.92,"l":15.54,"c":15.58,"v":363900},{"d":"1996-02-28","o":15.54,"h":15.79,"l":15.33,"c":15.71,"v":300000},{"d":"1996-02-29","o":15.83,"h":15.92,"l":15.67,"c":15.67,"v":416700},{"d":"1996-03-01","o":15.67,"h":15.67,"l":15.25,"c":15.38,"v":321600},{"d":"1996-03-04","o":15.12,"h":15.25,"l":14.83,"c":14.83,"v":401100},{"d":"1996-03-05","o":14.79,"h":15.04,"l":14.79,"c":15,"v":330000},{"d":"1996-03-06","o":15.08,"h":15.17,"l":14.96,"c":15.04,"v":180300},{"d":"1996-03-07","o":15,"h":15.12,"l":14.83,"c":14.88,"v":510900},{"d":"1996-03-08","o":15,"h":15.04,"l":14.67,"c":14.79,"v":384600},{"d":"1996-03-11","o":14.67,"h":14.83,"l":14.67,"c":14.83,"v":176400},{"d":"1996-03-12","o":14.83,"h":14.96,"l":14.71,"c":14.88,"v":304200},{"d":"1996-03-13","o":14.92,"h":15.08,"l":14.83,"c":15,"v":240000},{"d":"1996-03-14","o":14.92,"h":14.92,"l":14.79,"c":14.88,"v":392700},{"d":"1996-03-15","o":14.83,"h":14.92,"l":14.67,"c":14.67,"v":224700},{"d":"1996-03-18","o":14.67,"h":14.67,"l":14.5,"c":14.58,"v":306300},{"d":"1996-03-19","o":14.54,"h":14.75,"l":14.54,"c":14.58,"v":303900},{"d":"1996-03-20","o":14.5,"h":14.79,"l":14.5,"c":14.75,"v":207600},{"d":"1996-03-21","o":14.75,"h":15.12,"l":14.71,"c":15.12,"v":386100},{"d":"1996-03-22","o":15.08,"h":15.33,"l":14.92,"c":15.21,"v":483600},{"d":"1996-03-25","o":15.21,"h":15.67,"l":15.12,"c":15.67,"v":712500},{"d":"1996-03-26","o":15.83,"h":16.12,"l":15.75,"c":16.12,"v":620400},{"d":"1996-03-27","o":15.75,"h":15.92,"l":15.71,"c":15.88,"v":515400},{"d":"1996-03-28","o":15.88,"h":15.88,"l":15.42,"c":15.42,"v":323400},{"d":"1996-03-29","o":15.38,"h":15.58,"l":15.38,"c":15.5,"v":310200},{"d":"1996-04-01","o":15.42,"h":15.42,"l":15.33,"c":15.42,"v":112200},{"d":"1996-04-02","o":15.38,"h":15.42,"l":15.21,"c":15.29,"v":127200},{"d":"1996-04-03","o":15.38,"h":15.62,"l":15.29,"c":15.33,"v":387000},{"d":"1996-04-04","o":15.33,"h":15.33,"l":15.17,"c":15.33,"v":128700},{"d":"1996-04-08","o":15.25,"h":15.75,"l":15.21,"c":15.75,"v":345900},{"d":"1996-04-09","o":15.62,"h":15.71,"l":15.38,"c":15.42,"v":308700},{"d":"1996-04-10","o":15.38,"h":15.58,"l":15.29,"c":15.54,"v":237600},{"d":"1996-04-11","o":15.5,"h":15.71,"l":15.42,"c":15.54,"v":448500},{"d":"1996-04-12","o":15.42,"h":15.42,"l":15.25,"c":15.33,"v":213900},{"d":"1996-04-15","o":15.17,"h":15.33,"l":15.17,"c":15.33,"v":109800},{"d":"1996-04-16","o":15.33,"h":15.5,"l":15.04,"c":15.08,"v":202800},{"d":"1996-04-17","o":15.08,"h":15.17,"l":14.92,"c":15.08,"v":281400},{"d":"1996-04-18","o":15.08,"h":15.12,"l":14.88,"c":15.04,"v":261000},{"d":"1996-04-19","o":15,"h":15.12,"l":14.92,"c":14.96,"v":153000},{"d":"1996-04-22","o":15.04,"h":15.08,"l":14.92,"c":15.04,"v":207600},{"d":"1996-04-23","o":15.08,"h":15.17,"l":14.92,"c":15,"v":400800},{"d":"1996-04-24","o":15,"h":15,"l":14.75,"c":14.88,"v":221100},{"d":"1996-04-25","o":15.08,"h":15.42,"l":15.04,"c":15.42,"v":473700},{"d":"1996-04-26","o":15.38,"h":15.46,"l":15.21,"c":15.25,"v":408900},{"d":"1996-04-29","o":15.33,"h":15.33,"l":15.17,"c":15.21,"v":85800},{"d":"1996-04-30","o":15.25,"h":15.42,"l":15.21,"c":15.42,"v":160200},{"d":"1996-05-01","o":15.46,"h":15.58,"l":15.21,"c":15.21,"v":269700},{"d":"1996-05-02","o":15.29,"h":15.29,"l":14.92,"c":15,"v":387300},{"d":"1996-05-03","o":14.92,"h":15.08,"l":14.92,"c":15,"v":178200},{"d":"1996-05-06","o":15.08,"h":15.46,"l":15.08,"c":15.42,"v":444900},{"d":"1996-05-07","o":15.38,"h":15.54,"l":15.33,"c":15.42,"v":386700},{"d":"1996-05-08","o":15.54,"h":15.54,"l":15.29,"c":15.38,"v":426900},{"d":"1996-05-09","o":15.29,"h":15.42,"l":15.25,"c":15.42,"v":185700},{"d":"1996-05-10","o":15.33,"h":15.38,"l":15.25,"c":15.33,"v":250200},{"d":"1996-05-13","o":15.33,"h":15.38,"l":15.25,"c":15.29,"v":152400},{"d":"1996-05-14","o":15.29,"h":15.33,"l":15.17,"c":15.25,"v":187200},{"d":"1996-05-15","o":15.08,"h":15.12,"l":15.04,"c":15.04,"v":167400},{"d":"1996-05-16","o":15,"h":15.08,"l":14.92,"c":15.08,"v":47100},{"d":"1996-05-17","o":15.04,"h":15.04,"l":14.96,"c":14.96,"v":213300},{"d":"1996-05-20","o":14.79,"h":14.83,"l":14.75,"c":14.79,"v":288600},{"d":"1996-05-21","o":14.88,"h":15,"l":14.75,"c":15,"v":261300},{"d":"1996-05-22","o":14.92,"h":14.96,"l":14.79,"c":14.88,"v":143700},{"d":"1996-05-23","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":102900},{"d":"1996-05-24","o":14.75,"h":14.79,"l":14.62,"c":14.67,"v":320700},{"d":"1996-05-28","o":14.71,"h":14.83,"l":14.67,"c":14.79,"v":265500},{"d":"1996-05-29","o":14.79,"h":14.79,"l":14.71,"c":14.75,"v":87600},{"d":"1996-05-30","o":14.75,"h":14.96,"l":14.75,"c":14.96,"v":295200},{"d":"1996-05-31","o":14.96,"h":15.21,"l":14.88,"c":15.17,"v":316800},{"d":"1996-06-03","o":15.17,"h":15.17,"l":14.96,"c":14.96,"v":175200},{"d":"1996-06-04","o":14.88,"h":14.92,"l":14.58,"c":14.58,"v":266400},{"d":"1996-06-05","o":14.5,"h":14.62,"l":14.25,"c":14.29,"v":346500},{"d":"1996-06-06","o":14.21,"h":14.42,"l":14.12,"c":14.21,"v":461100},{"d":"1996-06-07","o":14.29,"h":14.42,"l":14.08,"c":14.17,"v":345900},{"d":"1996-06-10","o":14.12,"h":14.12,"l":13.96,"c":14,"v":201900},{"d":"1996-06-11","o":13.83,"h":14,"l":13.71,"c":13.75,"v":312600},{"d":"1996-06-12","o":13.83,"h":13.92,"l":13.62,"c":13.62,"v":296100},{"d":"1996-06-13","o":13.62,"h":13.83,"l":13.58,"c":13.71,"v":264300},{"d":"1996-06-14","o":13.67,"h":13.96,"l":13.58,"c":13.62,"v":239400},{"d":"1996-06-17","o":13.67,"h":13.75,"l":13.62,"c":13.67,"v":142800},{"d":"1996-06-18","o":13.67,"h":13.71,"l":13.58,"c":13.62,"v":154200},{"d":"1996-06-19","o":13.62,"h":13.75,"l":13.38,"c":13.42,"v":293100},{"d":"1996-06-20","o":13.38,"h":13.46,"l":13.33,"c":13.33,"v":199200},{"d":"1996-06-21","o":13.33,"h":13.33,"l":13.08,"c":13.25,"v":376800},{"d":"1996-06-24","o":13.29,"h":13.5,"l":13.04,"c":13.5,"v":307800},{"d":"1996-06-25","o":13.54,"h":13.62,"l":13.33,"c":13.42,"v":170700},{"d":"1996-06-26","o":13.33,"h":13.42,"l":13.21,"c":13.33,"v":140100},{"d":"1996-06-27","o":13.33,"h":13.42,"l":13.08,"c":13.17,"v":197100},{"d":"1996-06-28","o":13.17,"h":13.21,"l":12.92,"c":13,"v":194700},{"d":"1996-07-01","o":13.08,"h":13.25,"l":13.04,"c":13.17,"v":216600},{"d":"1996-07-02","o":13.17,"h":13.29,"l":13.17,"c":13.25,"v":93900},{"d":"1996-07-03","o":13.29,"h":13.38,"l":13.21,"c":13.25,"v":185700},{"d":"1996-07-05","o":13.29,"h":13.62,"l":13.25,"c":13.62,"v":217200},{"d":"1996-07-08","o":13.58,"h":13.58,"l":13.38,"c":13.54,"v":182700},{"d":"1996-07-09","o":13.75,"h":13.79,"l":13.62,"c":13.75,"v":212700},{"d":"1996-07-10","o":13.75,"h":13.79,"l":13.62,"c":13.71,"v":119700},{"d":"1996-07-11","o":13.71,"h":13.75,"l":13.58,"c":13.58,"v":99000},{"d":"1996-07-12","o":13.62,"h":13.62,"l":13.46,"c":13.46,"v":63600},{"d":"1996-07-15","o":13.46,"h":13.5,"l":13.29,"c":13.33,"v":167400},{"d":"1996-07-16","o":13.38,"h":13.38,"l":12.92,"c":13.17,"v":213000},{"d":"1996-07-17","o":13.21,"h":13.25,"l":13.08,"c":13.08,"v":58200},{"d":"1996-07-18","o":13.12,"h":13.21,"l":13.12,"c":13.21,"v":99000},{"d":"1996-07-19","o":13.25,"h":13.33,"l":13.12,"c":13.12,"v":85500},{"d":"1996-07-22","o":13.17,"h":13.17,"l":13,"c":13,"v":88500},{"d":"1996-07-23","o":13.08,"h":13.08,"l":12.79,"c":12.92,"v":147600},{"d":"1996-07-24","o":12.83,"h":12.83,"l":12.75,"c":12.79,"v":113400},{"d":"1996-07-25","o":12.75,"h":12.75,"l":12.62,"c":12.75,"v":131700},{"d":"1996-07-26","o":12.75,"h":13.08,"l":12.75,"c":13,"v":131100},{"d":"1996-07-29","o":12.96,"h":12.96,"l":12.83,"c":12.83,"v":36300},{"d":"1996-07-30","o":12.88,"h":12.96,"l":12.88,"c":12.96,"v":45300},{"d":"1996-07-31","o":12.96,"h":13.58,"l":12.96,"c":13.58,"v":417900},{"d":"1996-08-01","o":13.5,"h":13.5,"l":13.29,"c":13.38,"v":188400},{"d":"1996-08-02","o":13.38,"h":13.5,"l":13.29,"c":13.46,"v":125100},{"d":"1996-08-05","o":13.58,"h":13.83,"l":13.58,"c":13.75,"v":323700},{"d":"1996-08-06","o":13.67,"h":13.67,"l":13.54,"c":13.62,"v":104400},{"d":"1996-08-07","o":13.67,"h":13.67,"l":13.5,"c":13.54,"v":94800},{"d":"1996-08-08","o":13.5,"h":13.71,"l":13.42,"c":13.62,"v":229500},{"d":"1996-08-09","o":13.62,"h":13.62,"l":13.42,"c":13.46,"v":116100},{"d":"1996-08-12","o":13.38,"h":13.46,"l":13.38,"c":13.42,"v":203400},{"d":"1996-08-13","o":13.38,"h":13.42,"l":13.29,"c":13.29,"v":173400},{"d":"1996-08-14","o":13.17,"h":13.17,"l":13.04,"c":13.17,"v":119400},{"d":"1996-08-15","o":13.17,"h":13.25,"l":13.12,"c":13.21,"v":247200},{"d":"1996-08-16","o":13.21,"h":13.21,"l":12.96,"c":12.96,"v":128400},{"d":"1996-08-19","o":12.96,"h":13.25,"l":12.92,"c":13.25,"v":226200},{"d":"1996-08-20","o":13.17,"h":13.33,"l":13.08,"c":13.33,"v":156600},{"d":"1996-08-21","o":13.25,"h":13.25,"l":13.12,"c":13.17,"v":104100},{"d":"1996-08-22","o":13.21,"h":13.38,"l":13.21,"c":13.29,"v":184200},{"d":"1996-08-23","o":13.33,"h":13.38,"l":13.21,"c":13.33,"v":91500},{"d":"1996-08-26","o":13.33,"h":13.46,"l":13.29,"c":13.29,"v":112500},{"d":"1996-08-27","o":13.25,"h":13.46,"l":13.12,"c":13.46,"v":151500},{"d":"1996-08-28","o":13.38,"h":13.42,"l":13.33,"c":13.38,"v":30600},{"d":"1996-08-29","o":13.33,"h":13.38,"l":13.25,"c":13.29,"v":88800},{"d":"1996-08-30","o":13.21,"h":13.25,"l":13.12,"c":13.17,"v":61800},{"d":"1996-09-03","o":13.21,"h":13.33,"l":13.17,"c":13.29,"v":82800},{"d":"1996-09-04","o":13,"h":13.29,"l":13,"c":13.29,"v":118800},{"d":"1996-09-05","o":13.33,"h":13.38,"l":13.25,"c":13.29,"v":93300},{"d":"1996-09-06","o":13.29,"h":13.33,"l":13.29,"c":13.33,"v":143700},{"d":"1996-09-09","o":13.29,"h":13.33,"l":13.08,"c":13.21,"v":119100},{"d":"1996-09-10","o":13.21,"h":13.25,"l":13.17,"c":13.21,"v":76200},{"d":"1996-09-11","o":13.21,"h":13.25,"l":13.21,"c":13.25,"v":40500},{"d":"1996-09-12","o":13.17,"h":13.21,"l":13.08,"c":13.21,"v":53400},{"d":"1996-09-13","o":13.17,"h":13.38,"l":13.17,"c":13.25,"v":150600},{"d":"1996-09-16","o":13.33,"h":13.33,"l":13.21,"c":13.29,"v":106500},{"d":"1996-09-17","o":13.25,"h":13.29,"l":13.12,"c":13.21,"v":111000},{"d":"1996-09-18","o":13.21,"h":13.21,"l":13.08,"c":13.08,"v":58200},{"d":"1996-09-19","o":13.12,"h":13.17,"l":13.04,"c":13.08,"v":92400},{"d":"1996-09-20","o":13.08,"h":13.12,"l":12.88,"c":12.92,"v":190800},{"d":"1996-09-23","o":12.92,"h":12.92,"l":12.83,"c":12.92,"v":159300},{"d":"1996-09-24","o":12.88,"h":13.08,"l":12.88,"c":13.08,"v":179700},{"d":"1996-09-25","o":13.04,"h":13.08,"l":12.92,"c":13,"v":73500},{"d":"1996-09-26","o":12.88,"h":12.88,"l":12.71,"c":12.88,"v":199200},{"d":"1996-09-27","o":12.83,"h":12.92,"l":12.79,"c":12.83,"v":83400},{"d":"1996-09-30","o":12.71,"h":12.83,"l":12.62,"c":12.83,"v":179700},{"d":"1996-10-01","o":12.75,"h":12.88,"l":12.71,"c":12.83,"v":197400},{"d":"1996-10-02","o":12.96,"h":13.08,"l":12.92,"c":13.08,"v":248400},{"d":"1996-10-03","o":13,"h":13.04,"l":12.96,"c":13,"v":75900},{"d":"1996-10-04","o":13.08,"h":13.08,"l":12.92,"c":13,"v":108300},{"d":"1996-10-07","o":13,"h":13.12,"l":13,"c":13.04,"v":83700},{"d":"1996-10-08","o":13.08,"h":13.12,"l":12.96,"c":13,"v":91800},{"d":"1996-10-09","o":12.96,"h":13,"l":12.92,"c":12.96,"v":106500},{"d":"1996-10-10","o":12.88,"h":13.17,"l":12.88,"c":13.12,"v":291600},{"d":"1996-10-11","o":13.04,"h":13.04,"l":12.92,"c":12.96,"v":118500},{"d":"1996-10-14","o":12.96,"h":13.21,"l":12.92,"c":13.17,"v":152700},{"d":"1996-10-15","o":13.04,"h":13.17,"l":13.04,"c":13.17,"v":78900},{"d":"1996-10-16","o":13.08,"h":13.25,"l":13.08,"c":13.21,"v":144600},{"d":"1996-10-17","o":13.17,"h":13.21,"l":13.12,"c":13.17,"v":67500},{"d":"1996-10-18","o":13.08,"h":13.12,"l":13,"c":13,"v":131700},{"d":"1996-10-21","o":13,"h":13.17,"l":13,"c":13.08,"v":236100},{"d":"1996-10-22","o":13.08,"h":13.29,"l":13.08,"c":13.12,"v":497100},{"d":"1996-10-23","o":13.08,"h":13.12,"l":13,"c":13.08,"v":171300},{"d":"1996-10-24","o":12.96,"h":13,"l":12.92,"c":13,"v":145200},{"d":"1996-10-25","o":12.92,"h":13.04,"l":12.92,"c":13.04,"v":119100},{"d":"1996-10-28","o":13.04,"h":13.12,"l":13.04,"c":13.04,"v":118800},{"d":"1996-10-29","o":12.92,"h":12.92,"l":12.83,"c":12.83,"v":200700},{"d":"1996-10-30","o":12.83,"h":12.92,"l":12.83,"c":12.88,"v":106800},{"d":"1996-10-31","o":12.88,"h":12.88,"l":12.71,"c":12.71,"v":145800},{"d":"1996-11-01","o":12.71,"h":12.79,"l":12.62,"c":12.75,"v":148500},{"d":"1996-11-04","o":12.79,"h":12.88,"l":12.79,"c":12.88,"v":97500},{"d":"1996-11-05","o":12.96,"h":13,"l":12.92,"c":12.92,"v":109500},{"d":"1996-11-06","o":12.88,"h":12.96,"l":12.83,"c":12.83,"v":93300},{"d":"1996-11-07","o":12.88,"h":13.21,"l":12.88,"c":13.08,"v":318600},{"d":"1996-11-08","o":13,"h":13.29,"l":13,"c":13.21,"v":311700},{"d":"1996-11-11","o":13.25,"h":13.42,"l":13.25,"c":13.38,"v":260700},{"d":"1996-11-12","o":13.38,"h":13.58,"l":13.33,"c":13.54,"v":566100},{"d":"1996-11-13","o":13.46,"h":13.67,"l":13.42,"c":13.5,"v":528900},{"d":"1996-11-14","o":13.5,"h":13.5,"l":13.21,"c":13.29,"v":158400},{"d":"1996-11-15","o":13.17,"h":13.29,"l":13.17,"c":13.25,"v":225000},{"d":"1996-11-18","o":13.08,"h":13.17,"l":13.08,"c":13.08,"v":201300},{"d":"1996-11-19","o":13.04,"h":13.12,"l":13.04,"c":13.12,"v":117000},{"d":"1996-11-20","o":13.21,"h":13.29,"l":13.17,"c":13.25,"v":457500},{"d":"1996-11-21","o":13.08,"h":13.17,"l":12.88,"c":12.96,"v":384000},{"d":"1996-11-22","o":12.92,"h":12.96,"l":12.75,"c":12.75,"v":192300},{"d":"1996-11-25","o":12.71,"h":12.71,"l":12.46,"c":12.5,"v":455700},{"d":"1996-11-26","o":12.5,"h":12.71,"l":12.46,"c":12.71,"v":376500},{"d":"1996-11-27","o":12.54,"h":12.67,"l":12.54,"c":12.62,"v":133800},{"d":"1996-11-29","o":12.54,"h":12.58,"l":12.5,"c":12.54,"v":112200},{"d":"1996-12-02","o":12.42,"h":12.5,"l":12.42,"c":12.42,"v":233400},{"d":"1996-12-03","o":12.38,"h":12.42,"l":12.29,"c":12.42,"v":430500},{"d":"1996-12-04","o":12.5,"h":12.54,"l":12.42,"c":12.46,"v":356100},{"d":"1996-12-05","o":12.38,"h":12.75,"l":12.38,"c":12.71,"v":536100},{"d":"1996-12-06","o":12.67,"h":12.71,"l":12.62,"c":12.71,"v":206700},{"d":"1996-12-09","o":12.71,"h":12.75,"l":12.54,"c":12.58,"v":103800},{"d":"1996-12-10","o":12.54,"h":12.62,"l":12.46,"c":12.5,"v":227700},{"d":"1996-12-11","o":12.62,"h":12.62,"l":12.33,"c":12.42,"v":246300},{"d":"1996-12-12","o":12.38,"h":12.38,"l":12.29,"c":12.29,"v":175200},{"d":"1996-12-13","o":12.33,"h":12.33,"l":11.96,"c":12,"v":397800},{"d":"1996-12-16","o":11.92,"h":11.96,"l":11.71,"c":11.92,"v":319800},{"d":"1996-12-17","o":11.92,"h":12.04,"l":11.83,"c":11.92,"v":391200},{"d":"1996-12-18","o":11.92,"h":11.92,"l":11.75,"c":11.75,"v":271800},{"d":"1996-12-19","o":11.62,"h":11.67,"l":11.46,"c":11.54,"v":461400},{"d":"1996-12-20","o":11.54,"h":11.67,"l":11.54,"c":11.54,"v":238200},{"d":"1996-12-23","o":11.54,"h":11.62,"l":11.5,"c":11.58,"v":193200},{"d":"1996-12-24","o":11.5,"h":11.54,"l":11.42,"c":11.5,"v":183900},{"d":"1996-12-26","o":11.5,"h":11.54,"l":11.46,"c":11.46,"v":193500},{"d":"1996-12-27","o":11.46,"h":11.54,"l":11.46,"c":11.54,"v":182100},{"d":"1996-12-30","o":11.46,"h":11.54,"l":11.42,"c":11.46,"v":283200},{"d":"1996-12-31","o":11.5,"h":11.58,"l":11.46,"c":11.58,"v":316500},{"d":"1997-01-02","o":11.62,"h":11.62,"l":11.46,"c":11.46,"v":158400},{"d":"1997-01-03","o":11.46,"h":11.54,"l":11.29,"c":11.33,"v":180600},{"d":"1997-01-06","o":11.25,"h":11.25,"l":11.12,"c":11.25,"v":204900},{"d":"1997-01-07","o":11.33,"h":11.5,"l":11.33,"c":11.5,"v":186300},{"d":"1997-01-08","o":11.42,"h":11.46,"l":11.33,"c":11.38,"v":190200},{"d":"1997-01-09","o":11.46,"h":11.75,"l":11.46,"c":11.71,"v":384300},{"d":"1997-01-10","o":11.79,"h":11.79,"l":11.58,"c":11.62,"v":342600},{"d":"1997-01-13","o":11.67,"h":11.71,"l":11.54,"c":11.58,"v":144600},{"d":"1997-01-14","o":11.54,"h":11.54,"l":11.38,"c":11.42,"v":118800},{"d":"1997-01-15","o":11.33,"h":11.46,"l":11.33,"c":11.46,"v":246300},{"d":"1997-01-16","o":11.5,"h":11.67,"l":11.46,"c":11.58,"v":241200},{"d":"1997-01-17","o":11.54,"h":11.58,"l":11.5,"c":11.5,"v":311700},{"d":"1997-01-20","o":11.38,"h":11.42,"l":11.33,"c":11.33,"v":95400},{"d":"1997-01-21","o":11.33,"h":11.42,"l":11.29,"c":11.33,"v":112800},{"d":"1997-01-22","o":11.29,"h":11.29,"l":11.21,"c":11.25,"v":174300},{"d":"1997-01-23","o":11.17,"h":11.33,"l":11.08,"c":11.33,"v":317100},{"d":"1997-01-24","o":11.42,"h":11.54,"l":11.33,"c":11.46,"v":343800},{"d":"1997-01-27","o":11.46,"h":11.71,"l":11.42,"c":11.67,"v":429900},{"d":"1997-01-28","o":11.58,"h":11.58,"l":11.38,"c":11.5,"v":209100},{"d":"1997-01-29","o":11.42,"h":11.5,"l":11.38,"c":11.5,"v":75600},{"d":"1997-01-30","o":11.46,"h":11.46,"l":11.29,"c":11.29,"v":130200},{"d":"1997-01-31","o":11.29,"h":11.33,"l":11.21,"c":11.33,"v":169800},{"d":"1997-02-03","o":11.46,"h":11.54,"l":11.38,"c":11.5,"v":105600},{"d":"1997-02-04","o":11.5,"h":11.5,"l":11.29,"c":11.38,"v":132000},{"d":"1997-02-05","o":11.42,"h":11.46,"l":11.38,"c":11.46,"v":105300},{"d":"1997-02-06","o":11.42,"h":11.42,"l":11.29,"c":11.38,"v":73500},{"d":"1997-02-07","o":11.25,"h":11.38,"l":11.25,"c":11.38,"v":314100},{"d":"1997-02-10","o":11.33,"h":11.42,"l":11.25,"c":11.42,"v":202800},{"d":"1997-02-11","o":11.33,"h":11.33,"l":11.25,"c":11.33,"v":88200},{"d":"1997-02-12","o":11.29,"h":11.88,"l":11.25,"c":11.75,"v":721200},{"d":"1997-02-13","o":11.79,"h":12,"l":11.71,"c":11.92,"v":694200},{"d":"1997-02-14","o":12,"h":12.12,"l":11.92,"c":12,"v":643800},{"d":"1997-02-18","o":12.08,"h":12.17,"l":12,"c":12.04,"v":265200},{"d":"1997-02-19","o":12,"h":12.12,"l":11.92,"c":11.92,"v":250800},{"d":"1997-02-20","o":11.92,"h":12.42,"l":11.88,"c":12.38,"v":657300},{"d":"1997-02-21","o":12.5,"h":12.5,"l":12.12,"c":12.12,"v":550200},{"d":"1997-02-24","o":12.38,"h":12.38,"l":12.25,"c":12.38,"v":228900},{"d":"1997-02-25","o":12.29,"h":12.38,"l":12.25,"c":12.25,"v":138900},{"d":"1997-02-26","o":12.33,"h":12.42,"l":12.08,"c":12.21,"v":357600},{"d":"1997-02-27","o":12.46,"h":12.54,"l":12.42,"c":12.46,"v":390900},{"d":"1997-02-28","o":12.46,"h":12.5,"l":12.29,"c":12.46,"v":327000},{"d":"1997-03-03","o":12.46,"h":12.46,"l":12.33,"c":12.38,"v":146700},{"d":"1997-03-04","o":12.25,"h":12.25,"l":11.96,"c":12.04,"v":188700},{"d":"1997-03-05","o":11.96,"h":12,"l":11.83,"c":12,"v":93600},{"d":"1997-03-06","o":12,"h":12.12,"l":12,"c":12.12,"v":102300},{"d":"1997-03-07","o":12.04,"h":12.04,"l":11.88,"c":11.96,"v":90600},{"d":"1997-03-10","o":11.96,"h":12.12,"l":11.96,"c":12.12,"v":120600},{"d":"1997-03-11","o":12.08,"h":12.21,"l":12,"c":12.21,"v":133800},{"d":"1997-03-12","o":12.17,"h":12.17,"l":12.08,"c":12.12,"v":91500},{"d":"1997-03-13","o":12.17,"h":12.21,"l":12.12,"c":12.17,"v":83400},{"d":"1997-03-14","o":12.21,"h":12.21,"l":12,"c":12.08,"v":69000},{"d":"1997-03-17","o":12.04,"h":12.04,"l":11.83,"c":11.83,"v":138900},{"d":"1997-03-18","o":11.83,"h":11.88,"l":11.71,"c":11.88,"v":150600},{"d":"1997-03-19","o":11.88,"h":11.88,"l":11.79,"c":11.83,"v":246000},{"d":"1997-03-20","o":11.75,"h":11.75,"l":11.67,"c":11.71,"v":61800},{"d":"1997-03-21","o":11.67,"h":11.75,"l":11.62,"c":11.62,"v":64200},{"d":"1997-03-24","o":11.62,"h":11.62,"l":11.42,"c":11.5,"v":140100},{"d":"1997-03-25","o":11.46,"h":11.46,"l":11.33,"c":11.46,"v":126300},{"d":"1997-03-26","o":11.33,"h":11.54,"l":11.29,"c":11.46,"v":411900},{"d":"1997-03-27","o":11.42,"h":11.42,"l":11.25,"c":11.25,"v":279000},{"d":"1997-03-31","o":11.21,"h":11.29,"l":11.17,"c":11.29,"v":127200},{"d":"1997-04-01","o":11.25,"h":11.29,"l":11.21,"c":11.29,"v":49800},{"d":"1997-04-02","o":11.29,"h":11.33,"l":11.25,"c":11.25,"v":93300},{"d":"1997-04-03","o":11.29,"h":11.29,"l":11.21,"c":11.21,"v":59400},{"d":"1997-04-04","o":11.12,"h":11.25,"l":11.12,"c":11.25,"v":74100},{"d":"1997-04-07","o":11.12,"h":11.21,"l":11.12,"c":11.21,"v":87300},{"d":"1997-04-08","o":11.21,"h":11.38,"l":11.21,"c":11.29,"v":115500},{"d":"1997-04-09","o":11.21,"h":11.25,"l":11.21,"c":11.25,"v":42900},{"d":"1997-04-10","o":11.17,"h":11.46,"l":11.17,"c":11.42,"v":148200},{"d":"1997-04-11","o":11.42,"h":11.46,"l":11.21,"c":11.25,"v":118500},{"d":"1997-04-14","o":11.25,"h":11.25,"l":11.21,"c":11.25,"v":41100},{"d":"1997-04-15","o":11.21,"h":11.21,"l":11.04,"c":11.12,"v":272100},{"d":"1997-04-16","o":11.08,"h":11.17,"l":11.04,"c":11.12,"v":264000},{"d":"1997-04-17","o":11.12,"h":11.29,"l":11.04,"c":11.21,"v":137400},{"d":"1997-04-18","o":11.21,"h":11.21,"l":11.08,"c":11.08,"v":74400},{"d":"1997-04-21","o":11.17,"h":11.21,"l":11.12,"c":11.12,"v":75300},{"d":"1997-04-22","o":11.04,"h":11.04,"l":10.79,"c":10.83,"v":188100},{"d":"1997-04-23","o":10.83,"h":10.83,"l":10.67,"c":10.67,"v":116400},{"d":"1997-04-24","o":10.75,"h":10.75,"l":10.54,"c":10.58,"v":135600},{"d":"1997-04-25","o":10.67,"h":10.79,"l":10.67,"c":10.75,"v":103800},{"d":"1997-04-28","o":10.71,"h":10.71,"l":10.58,"c":10.62,"v":122100},{"d":"1997-04-29","o":10.62,"h":10.71,"l":10.62,"c":10.71,"v":224100},{"d":"1997-04-30","o":10.71,"h":10.71,"l":10.58,"c":10.58,"v":177300},{"d":"1997-05-01","o":10.62,"h":10.79,"l":10.58,"c":10.79,"v":100500},{"d":"1997-05-02","o":10.75,"h":10.83,"l":10.71,"c":10.83,"v":87000},{"d":"1997-05-05","o":10.92,"h":10.96,"l":10.83,"c":10.92,"v":109200},{"d":"1997-05-06","o":10.83,"h":10.83,"l":10.58,"c":10.71,"v":145200},{"d":"1997-05-07","o":10.71,"h":10.96,"l":10.58,"c":10.92,"v":257700},{"d":"1997-05-08","o":11,"h":11,"l":10.92,"c":10.96,"v":255300},{"d":"1997-05-09","o":11.04,"h":11.17,"l":11,"c":11.17,"v":277500},{"d":"1997-05-12","o":11.08,"h":11.21,"l":11,"c":11.12,"v":253800},{"d":"1997-05-13","o":11.12,"h":11.17,"l":11.04,"c":11.12,"v":96900},{"d":"1997-05-14","o":11.04,"h":11.04,"l":10.88,"c":10.88,"v":45900},{"d":"1997-05-15","o":10.88,"h":10.92,"l":10.75,"c":10.88,"v":141000},{"d":"1997-05-16","o":10.83,"h":10.83,"l":10.67,"c":10.71,"v":246600},{"d":"1997-05-19","o":10.67,"h":10.67,"l":10.54,"c":10.62,"v":207300},{"d":"1997-05-20","o":10.71,"h":10.71,"l":10.58,"c":10.62,"v":135000},{"d":"1997-05-21","o":10.58,"h":10.62,"l":10.5,"c":10.58,"v":105000},{"d":"1997-05-22","o":10.62,"h":10.62,"l":10.5,"c":10.58,"v":94800},{"d":"1997-05-23","o":10.58,"h":10.58,"l":10.5,"c":10.58,"v":204600},{"d":"1997-05-27","o":10.62,"h":10.71,"l":10.58,"c":10.62,"v":262200},{"d":"1997-05-28","o":10.58,"h":10.71,"l":10.5,"c":10.62,"v":143100},{"d":"1997-05-29","o":10.71,"h":10.83,"l":10.62,"c":10.83,"v":184500},{"d":"1997-05-30","o":10.83,"h":10.83,"l":10.71,"c":10.75,"v":137100},{"d":"1997-06-02","o":10.75,"h":10.75,"l":10.71,"c":10.71,"v":51900},{"d":"1997-06-03","o":10.67,"h":10.75,"l":10.62,"c":10.67,"v":71700},{"d":"1997-06-04","o":10.58,"h":10.67,"l":10.58,"c":10.67,"v":104700},{"d":"1997-06-05","o":10.67,"h":10.79,"l":10.62,"c":10.75,"v":317100},{"d":"1997-06-06","o":10.79,"h":10.92,"l":10.79,"c":10.88,"v":150600},{"d":"1997-06-09","o":10.83,"h":10.96,"l":10.83,"c":10.96,"v":185700},{"d":"1997-06-10","o":10.96,"h":11,"l":10.92,"c":11,"v":227100},{"d":"1997-06-11","o":10.96,"h":11.17,"l":10.96,"c":11.17,"v":232500},{"d":"1997-06-12","o":11.08,"h":11.08,"l":11,"c":11.08,"v":201600},{"d":"1997-06-13","o":11.08,"h":11.08,"l":10.88,"c":10.88,"v":129600},{"d":"1997-06-16","o":10.92,"h":10.92,"l":10.83,"c":10.83,"v":69000},{"d":"1997-06-17","o":10.88,"h":10.96,"l":10.83,"c":10.88,"v":138000},{"d":"1997-06-18","o":10.79,"h":10.79,"l":10.67,"c":10.67,"v":242400},{"d":"1997-06-19","o":10.67,"h":10.67,"l":10.5,"c":10.58,"v":495600},{"d":"1997-06-20","o":10.54,"h":10.54,"l":10.38,"c":10.38,"v":287700},{"d":"1997-06-23","o":10.42,"h":10.42,"l":10.38,"c":10.42,"v":133800},{"d":"1997-06-24","o":10.42,"h":10.42,"l":10.29,"c":10.33,"v":137700},{"d":"1997-06-25","o":10.33,"h":10.46,"l":10.33,"c":10.44,"v":160200},{"d":"1997-06-26","o":10.46,"h":10.58,"l":10.42,"c":10.48,"v":120000},{"d":"1997-06-27","o":10.4,"h":10.42,"l":10.33,"c":10.38,"v":56400},{"d":"1997-06-30","o":10.33,"h":10.33,"l":10.21,"c":10.25,"v":86100},{"d":"1997-07-01","o":10.25,"h":10.38,"l":10.25,"c":10.31,"v":128400},{"d":"1997-07-02","o":10.31,"h":10.33,"l":10.25,"c":10.27,"v":92700},{"d":"1997-07-03","o":10.29,"h":10.29,"l":10.23,"c":10.25,"v":120000},{"d":"1997-07-07","o":10.12,"h":10.12,"l":9.88,"c":9.92,"v":522900},{"d":"1997-07-08","o":9.92,"h":10.08,"l":9.88,"c":10,"v":366900},{"d":"1997-07-09","o":9.94,"h":9.94,"l":9.79,"c":9.85,"v":294900},{"d":"1997-07-10","o":9.92,"h":10,"l":9.92,"c":10,"v":144900},{"d":"1997-07-11","o":10.04,"h":10.12,"l":9.96,"c":10.12,"v":180900},{"d":"1997-07-14","o":10.12,"h":10.15,"l":10.08,"c":10.08,"v":160800},{"d":"1997-07-15","o":10.08,"h":10.12,"l":10,"c":10.08,"v":198000},{"d":"1997-07-16","o":10.12,"h":10.15,"l":10.06,"c":10.1,"v":115800},{"d":"1997-07-17","o":10.1,"h":10.21,"l":10.08,"c":10.19,"v":225000},{"d":"1997-07-18","o":10.21,"h":10.38,"l":10.15,"c":10.33,"v":193500},{"d":"1997-07-21","o":10.27,"h":10.33,"l":10.1,"c":10.15,"v":148500},{"d":"1997-07-22","o":10.1,"h":10.25,"l":10.1,"c":10.17,"v":141300},{"d":"1997-07-23","o":10.12,"h":10.17,"l":10.12,"c":10.12,"v":81900},{"d":"1997-07-24","o":10.12,"h":10.19,"l":10,"c":10.08,"v":229500},{"d":"1997-07-25","o":10.08,"h":10.15,"l":10.04,"c":10.08,"v":81300},{"d":"1997-07-28","o":10.02,"h":10.15,"l":10,"c":10.1,"v":126300},{"d":"1997-07-29","o":10.1,"h":10.1,"l":9.98,"c":10,"v":118500},{"d":"1997-07-30","o":10,"h":10.06,"l":10,"c":10.04,"v":78000},{"d":"1997-07-31","o":10.04,"h":10.04,"l":10,"c":10.04,"v":89100},{"d":"1997-08-01","o":10.02,"h":10.08,"l":10,"c":10.08,"v":116100},{"d":"1997-08-04","o":10.08,"h":10.17,"l":10.04,"c":10.15,"v":63300},{"d":"1997-08-05","o":10.23,"h":10.23,"l":10.04,"c":10.12,"v":359400},{"d":"1997-08-06","o":10.1,"h":10.19,"l":10.1,"c":10.17,"v":105900},{"d":"1997-08-07","o":10.17,"h":10.33,"l":10.17,"c":10.27,"v":169200},{"d":"1997-08-08","o":10.35,"h":10.54,"l":10.33,"c":10.54,"v":404700},{"d":"1997-08-11","o":10.46,"h":10.58,"l":10.42,"c":10.58,"v":232500},{"d":"1997-08-12","o":10.54,"h":10.54,"l":10.48,"c":10.52,"v":424800},{"d":"1997-08-13","o":10.5,"h":10.5,"l":10.35,"c":10.42,"v":322500},{"d":"1997-08-14","o":10.38,"h":10.4,"l":10.17,"c":10.21,"v":236100},{"d":"1997-08-15","o":10.21,"h":10.21,"l":10.04,"c":10.08,"v":177600},{"d":"1997-08-18","o":10,"h":10.04,"l":9.96,"c":10.02,"v":129900},{"d":"1997-08-19","o":10.04,"h":10.08,"l":10.02,"c":10.04,"v":118500},{"d":"1997-08-20","o":10.12,"h":10.15,"l":10.06,"c":10.1,"v":122400},{"d":"1997-08-21","o":10.12,"h":10.19,"l":10.08,"c":10.19,"v":174600},{"d":"1997-08-22","o":10.19,"h":10.27,"l":10.17,"c":10.23,"v":175500},{"d":"1997-08-25","o":10.19,"h":10.21,"l":10.06,"c":10.08,"v":114600},{"d":"1997-08-26","o":10.1,"h":10.17,"l":10.08,"c":10.12,"v":123900},{"d":"1997-08-27","o":10.1,"h":10.12,"l":10.08,"c":10.08,"v":36600},{"d":"1997-08-28","o":10.08,"h":10.12,"l":9.94,"c":10,"v":223500},{"d":"1997-08-29","o":10,"h":10.04,"l":9.98,"c":10.02,"v":157500},{"d":"1997-09-02","o":10,"h":10.02,"l":9.96,"c":10.02,"v":53400},{"d":"1997-09-03","o":9.98,"h":10,"l":9.96,"c":9.96,"v":37200},{"d":"1997-09-04","o":9.98,"h":9.98,"l":9.94,"c":9.98,"v":115500},{"d":"1997-09-05","o":9.98,"h":10.02,"l":9.96,"c":10,"v":55800},{"d":"1997-09-08","o":9.98,"h":10,"l":9.98,"c":9.98,"v":104100},{"d":"1997-09-09","o":9.96,"h":9.98,"l":9.94,"c":9.96,"v":63300},{"d":"1997-09-10","o":9.92,"h":9.92,"l":9.88,"c":9.88,"v":245700},{"d":"1997-09-11","o":9.9,"h":9.9,"l":9.71,"c":9.79,"v":663300},{"d":"1997-09-12","o":9.81,"h":9.96,"l":9.79,"c":9.83,"v":82800},{"d":"1997-09-15","o":9.83,"h":9.83,"l":9.73,"c":9.77,"v":172800},{"d":"1997-09-16","o":9.71,"h":9.75,"l":9.67,"c":9.73,"v":224100},{"d":"1997-09-17","o":9.71,"h":9.77,"l":9.67,"c":9.69,"v":122400},{"d":"1997-09-18","o":9.71,"h":9.71,"l":9.6,"c":9.67,"v":180000},{"d":"1997-09-19","o":9.65,"h":9.73,"l":9.56,"c":9.56,"v":216000},{"d":"1997-09-22","o":9.5,"h":9.52,"l":9.48,"c":9.48,"v":184200},{"d":"1997-09-23","o":9.46,"h":9.58,"l":9.44,"c":9.54,"v":197700},{"d":"1997-09-24","o":9.58,"h":9.67,"l":9.58,"c":9.67,"v":373200},{"d":"1997-09-25","o":9.71,"h":9.94,"l":9.71,"c":9.9,"v":769800},{"d":"1997-09-26","o":9.85,"h":9.88,"l":9.75,"c":9.81,"v":204900},{"d":"1997-09-29","o":9.83,"h":9.98,"l":9.83,"c":9.96,"v":271200},{"d":"1997-09-30","o":10.21,"h":10.29,"l":10.12,"c":10.27,"v":653400},{"d":"1997-10-01","o":10.33,"h":10.56,"l":10.29,"c":10.46,"v":1777200},{"d":"1997-10-02","o":10.46,"h":10.58,"l":10.35,"c":10.54,"v":535500},{"d":"1997-10-03","o":10.48,"h":10.62,"l":10.46,"c":10.58,"v":382200},{"d":"1997-10-06","o":10.5,"h":10.5,"l":10.4,"c":10.4,"v":79800},{"d":"1997-10-07","o":10.4,"h":10.42,"l":10.19,"c":10.4,"v":226800},{"d":"1997-10-08","o":10.4,"h":10.5,"l":10.38,"c":10.5,"v":413100},{"d":"1997-10-09","o":10.5,"h":10.54,"l":10.27,"c":10.31,"v":224400},{"d":"1997-10-10","o":10.33,"h":10.33,"l":10.08,"c":10.23,"v":773100},{"d":"1997-10-13","o":10.23,"h":10.23,"l":10.08,"c":10.08,"v":146700},{"d":"1997-10-14","o":10.1,"h":10.12,"l":10,"c":10.04,"v":230700},{"d":"1997-10-15","o":10.04,"h":10.04,"l":9.96,"c":9.98,"v":83100},{"d":"1997-10-16","o":10.04,"h":10.08,"l":9.96,"c":10,"v":272100},{"d":"1997-10-17","o":9.92,"h":10.02,"l":9.92,"c":10,"v":212100},{"d":"1997-10-20","o":9.96,"h":9.98,"l":9.94,"c":9.96,"v":145200},{"d":"1997-10-21","o":9.96,"h":10.02,"l":9.94,"c":9.98,"v":265500},{"d":"1997-10-22","o":9.96,"h":10.15,"l":9.92,"c":10.12,"v":199500},{"d":"1997-10-23","o":10.06,"h":10.15,"l":9.9,"c":9.9,"v":569700},{"d":"1997-10-24","o":9.69,"h":9.71,"l":9.35,"c":9.4,"v":614100},{"d":"1997-10-27","o":9.4,"h":9.4,"l":8.58,"c":8.62,"v":483300},{"d":"1997-10-28","o":8.58,"h":8.79,"l":7.96,"c":8.79,"v":868200},{"d":"1997-10-29","o":8.71,"h":8.71,"l":8.58,"c":8.65,"v":225600},{"d":"1997-10-30","o":8.67,"h":9.04,"l":8.62,"c":8.96,"v":273000},{"d":"1997-10-31","o":8.85,"h":8.9,"l":8.79,"c":8.83,"v":170400},{"d":"1997-11-03","o":8.92,"h":9.04,"l":8.88,"c":8.94,"v":163800},{"d":"1997-11-04","o":8.94,"h":8.96,"l":8.73,"c":8.83,"v":159300},{"d":"1997-11-05","o":8.83,"h":8.88,"l":8.73,"c":8.85,"v":106800},{"d":"1997-11-06","o":8.79,"h":8.79,"l":8.69,"c":8.69,"v":148800},{"d":"1997-11-07","o":8.62,"h":8.62,"l":8.4,"c":8.42,"v":249900},{"d":"1997-11-10","o":8.38,"h":8.48,"l":8.38,"c":8.44,"v":209700},{"d":"1997-11-11","o":8.4,"h":8.5,"l":8.4,"c":8.44,"v":107700},{"d":"1997-11-12","o":8.33,"h":8.33,"l":7.98,"c":7.98,"v":363000},{"d":"1997-11-13","o":8.02,"h":8.12,"l":8,"c":8.04,"v":225000},{"d":"1997-11-14","o":7.94,"h":7.94,"l":7.71,"c":7.79,"v":352500},{"d":"1997-11-17","o":7.67,"h":7.83,"l":7.58,"c":7.75,"v":295200},{"d":"1997-11-18","o":7.67,"h":7.85,"l":7.67,"c":7.79,"v":311100},{"d":"1997-11-19","o":7.79,"h":7.85,"l":7.6,"c":7.6,"v":344700},{"d":"1997-11-20","o":7.5,"h":7.88,"l":7.5,"c":7.71,"v":338700},{"d":"1997-11-21","o":7.75,"h":7.83,"l":7.67,"c":7.69,"v":155100},{"d":"1997-11-24","o":7.69,"h":7.77,"l":7.62,"c":7.67,"v":174900},{"d":"1997-11-25","o":7.65,"h":7.65,"l":7.58,"c":7.6,"v":351000},{"d":"1997-11-26","o":7.52,"h":7.52,"l":7.25,"c":7.27,"v":263700},{"d":"1997-11-28","o":7.17,"h":7.19,"l":6.85,"c":6.92,"v":394800},{"d":"1997-12-01","o":6.85,"h":6.88,"l":6.81,"c":6.81,"v":891600},{"d":"1997-12-02","o":6.83,"h":6.9,"l":6.83,"c":6.85,"v":882600},{"d":"1997-12-03","o":6.83,"h":6.88,"l":6.79,"c":6.81,"v":386700},{"d":"1997-12-04","o":6.81,"h":6.81,"l":6.6,"c":6.65,"v":657000},{"d":"1997-12-05","o":6.71,"h":6.88,"l":6.65,"c":6.88,"v":347400},{"d":"1997-12-08","o":6.88,"h":6.88,"l":6.79,"c":6.79,"v":236400},{"d":"1997-12-09","o":6.79,"h":6.79,"l":6.33,"c":6.42,"v":667500},{"d":"1997-12-10","o":6.48,"h":6.83,"l":6.48,"c":6.73,"v":685800},{"d":"1997-12-11","o":6.67,"h":6.77,"l":6.56,"c":6.56,"v":280200},{"d":"1997-12-12","o":6.6,"h":6.73,"l":6.54,"c":6.58,"v":283800},{"d":"1997-12-15","o":6.65,"h":6.79,"l":6.58,"c":6.71,"v":435300},{"d":"1997-12-16","o":6.71,"h":6.77,"l":6.65,"c":6.65,"v":292800},{"d":"1997-12-17","o":6.77,"h":7.31,"l":6.75,"c":7.29,"v":769500},{"d":"1997-12-18","o":7.29,"h":7.4,"l":6.88,"c":7.04,"v":688500},{"d":"1997-12-19","o":7.08,"h":7.1,"l":6.83,"c":6.94,"v":183300},{"d":"1997-12-22","o":7.04,"h":7.1,"l":7.02,"c":7.06,"v":209400},{"d":"1997-12-23","o":7.12,"h":7.33,"l":7.1,"c":7.29,"v":339000},{"d":"1997-12-24","o":7.38,"h":7.5,"l":7.31,"c":7.42,"v":359400},{"d":"1997-12-26","o":7.42,"h":7.5,"l":7.38,"c":7.4,"v":167700},{"d":"1997-12-29","o":7.25,"h":7.25,"l":6.85,"c":6.88,"v":433500},{"d":"1997-12-30","o":6.79,"h":7.06,"l":6.75,"c":7.02,"v":526800},{"d":"1997-12-31","o":6.94,"h":6.94,"l":6.77,"c":6.85,"v":397500},{"d":"1998-01-02","o":6.83,"h":7.04,"l":6.83,"c":6.96,"v":168600},{"d":"1998-01-05","o":6.88,"h":6.88,"l":6.67,"c":6.77,"v":288900},{"d":"1998-01-06","o":6.77,"h":6.88,"l":6.77,"c":6.79,"v":66900},{"d":"1998-01-07","o":6.83,"h":6.88,"l":6.75,"c":6.88,"v":199500},{"d":"1998-01-08","o":6.79,"h":6.79,"l":6.62,"c":6.62,"v":196200},{"d":"1998-01-09","o":6.6,"h":6.69,"l":6.58,"c":6.62,"v":198600},{"d":"1998-01-12","o":6.58,"h":6.58,"l":6.5,"c":6.5,"v":313500},{"d":"1998-01-13","o":6.58,"h":6.77,"l":6.58,"c":6.75,"v":291900},{"d":"1998-01-14","o":6.83,"h":6.9,"l":6.67,"c":6.71,"v":192300},{"d":"1998-01-15","o":6.71,"h":6.9,"l":6.67,"c":6.88,"v":245400},{"d":"1998-01-16","o":7.06,"h":7.1,"l":6.94,"c":7.04,"v":355200},{"d":"1998-01-20","o":6.98,"h":7.19,"l":6.85,"c":7.17,"v":297600},{"d":"1998-01-21","o":7.25,"h":7.25,"l":7.17,"c":7.21,"v":284100},{"d":"1998-01-22","o":7.29,"h":7.38,"l":7,"c":7,"v":228900},{"d":"1998-01-23","o":7.08,"h":7.71,"l":7.02,"c":7.71,"v":1051200},{"d":"1998-01-26","o":7.88,"h":7.88,"l":7.46,"c":7.5,"v":608700},{"d":"1998-01-27","o":7.65,"h":7.71,"l":7.54,"c":7.62,"v":438300},{"d":"1998-01-28","o":7.62,"h":7.96,"l":7.6,"c":7.96,"v":391800},{"d":"1998-01-29","o":7.88,"h":8.15,"l":7.79,"c":7.96,"v":878100},{"d":"1998-01-30","o":8,"h":8,"l":7.85,"c":7.88,"v":224100},{"d":"1998-02-02","o":7.85,"h":7.92,"l":7.77,"c":7.83,"v":166500},{"d":"1998-02-03","o":7.81,"h":7.81,"l":7.42,"c":7.52,"v":208800},{"d":"1998-02-04","o":7.65,"h":7.83,"l":7.65,"c":7.75,"v":284100},{"d":"1998-02-05","o":7.92,"h":8,"l":7.79,"c":7.9,"v":265200},{"d":"1998-02-06","o":7.92,"h":7.98,"l":7.79,"c":7.81,"v":119400},{"d":"1998-02-09","o":7.88,"h":8,"l":7.88,"c":7.94,"v":124800},{"d":"1998-02-10","o":8,"h":8.04,"l":7.92,"c":7.92,"v":123000},{"d":"1998-02-11","o":7.88,"h":7.88,"l":7.71,"c":7.71,"v":201000},{"d":"1998-02-12","o":7.73,"h":7.83,"l":7.69,"c":7.73,"v":61800},{"d":"1998-02-13","o":7.71,"h":7.71,"l":7.62,"c":7.67,"v":126900},{"d":"1998-02-17","o":7.65,"h":7.67,"l":7.5,"c":7.52,"v":126900},{"d":"1998-02-18","o":7.46,"h":7.46,"l":7.33,"c":7.33,"v":213900},{"d":"1998-02-19","o":7.33,"h":7.38,"l":7.27,"c":7.31,"v":170100},{"d":"1998-02-20","o":7.27,"h":7.27,"l":7,"c":7.06,"v":271200},{"d":"1998-02-23","o":6.98,"h":6.98,"l":6.81,"c":6.83,"v":274800},{"d":"1998-02-24","o":6.75,"h":6.75,"l":6.69,"c":6.73,"v":289800},{"d":"1998-02-25","o":6.71,"h":6.83,"l":6.71,"c":6.79,"v":245700},{"d":"1998-02-26","o":6.83,"h":7.21,"l":6.83,"c":7.15,"v":328800},{"d":"1998-02-27","o":7.17,"h":7.33,"l":7.17,"c":7.29,"v":325200},{"d":"1998-03-02","o":7.29,"h":7.42,"l":7.27,"c":7.35,"v":102000},{"d":"1998-03-03","o":7.17,"h":7.21,"l":7.08,"c":7.08,"v":228900},{"d":"1998-03-04","o":7.04,"h":7.06,"l":6.96,"c":6.98,"v":117300},{"d":"1998-03-05","o":6.92,"h":6.92,"l":6.79,"c":6.79,"v":186300},{"d":"1998-03-06","o":6.83,"h":6.94,"l":6.83,"c":6.94,"v":165600},{"d":"1998-03-09","o":6.96,"h":7.04,"l":6.92,"c":7.02,"v":263700},{"d":"1998-03-10","o":7.04,"h":7.04,"l":6.88,"c":6.98,"v":231900},{"d":"1998-03-11","o":6.96,"h":6.96,"l":6.81,"c":6.83,"v":185100},{"d":"1998-03-12","o":6.83,"h":6.94,"l":6.77,"c":6.88,"v":170100},{"d":"1998-03-13","o":6.9,"h":6.98,"l":6.88,"c":6.92,"v":107100},{"d":"1998-03-16","o":6.88,"h":6.92,"l":6.83,"c":6.85,"v":65100},{"d":"1998-03-17","o":6.79,"h":6.79,"l":6.65,"c":6.67,"v":341700},{"d":"1998-03-18","o":6.58,"h":6.71,"l":6.58,"c":6.67,"v":188100},{"d":"1998-03-19","o":6.6,"h":6.75,"l":6.6,"c":6.71,"v":93900},{"d":"1998-03-20","o":6.79,"h":6.81,"l":6.62,"c":6.67,"v":141300},{"d":"1998-03-23","o":6.73,"h":7.21,"l":6.73,"c":7.15,"v":672000},{"d":"1998-03-24","o":7.19,"h":7.29,"l":7,"c":7.12,"v":336900},{"d":"1998-03-25","o":7.06,"h":7.15,"l":6.9,"c":6.92,"v":205200},{"d":"1998-03-26","o":6.96,"h":7.4,"l":6.96,"c":7.35,"v":576000},{"d":"1998-03-27","o":7.38,"h":7.83,"l":7.31,"c":7.73,"v":828300},{"d":"1998-03-30","o":7.75,"h":7.75,"l":7.46,"c":7.46,"v":268800},{"d":"1998-03-31","o":7.5,"h":7.54,"l":7.38,"c":7.5,"v":165000},{"d":"1998-04-01","o":7.56,"h":7.58,"l":7.5,"c":7.5,"v":167100},{"d":"1998-04-02","o":7.54,"h":7.79,"l":7.54,"c":7.67,"v":254100},{"d":"1998-04-03","o":7.92,"h":8.19,"l":7.88,"c":8.19,"v":506400},{"d":"1998-04-06","o":8.31,"h":8.33,"l":8.08,"c":8.29,"v":488400},{"d":"1998-04-07","o":8.25,"h":8.27,"l":8.06,"c":8.21,"v":263100},{"d":"1998-04-08","o":8.17,"h":8.29,"l":8,"c":8.27,"v":298500},{"d":"1998-04-09","o":8,"h":8.25,"l":8,"c":8.08,"v":244500},{"d":"1998-04-13","o":8.1,"h":8.21,"l":7.96,"c":8.06,"v":195900},{"d":"1998-04-14","o":8.08,"h":8.12,"l":8,"c":8.04,"v":258900},{"d":"1998-04-15","o":8.08,"h":8.25,"l":8.08,"c":8.21,"v":178200},{"d":"1998-04-16","o":8.15,"h":8.27,"l":8.1,"c":8.21,"v":128400},{"d":"1998-04-17","o":8.25,"h":8.27,"l":8.12,"c":8.12,"v":109800},{"d":"1998-04-20","o":8.19,"h":8.33,"l":8.17,"c":8.29,"v":229800},{"d":"1998-04-21","o":8.27,"h":8.73,"l":8.21,"c":8.67,"v":570600},{"d":"1998-04-22","o":8.75,"h":8.85,"l":8.75,"c":8.75,"v":534300},{"d":"1998-04-23","o":8.83,"h":8.88,"l":8.69,"c":8.79,"v":284400},{"d":"1998-04-24","o":8.81,"h":8.85,"l":8.67,"c":8.83,"v":420900},{"d":"1998-04-27","o":8.71,"h":8.75,"l":8.25,"c":8.31,"v":445800},{"d":"1998-04-28","o":8.31,"h":8.5,"l":8.25,"c":8.5,"v":140700},{"d":"1998-04-29","o":8.46,"h":8.71,"l":8.42,"c":8.6,"v":199800},{"d":"1998-04-30","o":8.65,"h":8.65,"l":8.44,"c":8.56,"v":272100},{"d":"1998-05-01","o":8.48,"h":8.48,"l":8.12,"c":8.12,"v":264300},{"d":"1998-05-04","o":8.17,"h":8.33,"l":8.17,"c":8.33,"v":237000},{"d":"1998-05-05","o":8.31,"h":8.38,"l":8.25,"c":8.25,"v":65100},{"d":"1998-05-06","o":8.27,"h":8.29,"l":8.08,"c":8.29,"v":189000},{"d":"1998-05-07","o":8.21,"h":8.21,"l":8.12,"c":8.17,"v":93300},{"d":"1998-05-08","o":8.21,"h":8.27,"l":8.21,"c":8.25,"v":87000},{"d":"1998-05-11","o":8.21,"h":8.46,"l":8.21,"c":8.46,"v":171000},{"d":"1998-05-12","o":8.42,"h":8.42,"l":8.38,"c":8.38,"v":65100},{"d":"1998-05-13","o":8.33,"h":8.4,"l":8.19,"c":8.31,"v":173700},{"d":"1998-05-14","o":8.29,"h":8.29,"l":8.12,"c":8.21,"v":290100},{"d":"1998-05-15","o":8.29,"h":8.33,"l":8.21,"c":8.21,"v":296400},{"d":"1998-05-18","o":8.17,"h":8.17,"l":8,"c":8.02,"v":336900},{"d":"1998-05-19","o":8,"h":8.04,"l":7.96,"c":7.98,"v":182400},{"d":"1998-05-20","o":7.92,"h":7.94,"l":7.85,"c":7.94,"v":85200},{"d":"1998-05-21","o":7.94,"h":8.02,"l":7.92,"c":8,"v":156600},{"d":"1998-05-22","o":7.92,"h":8,"l":7.92,"c":7.92,"v":129600},{"d":"1998-05-26","o":7.83,"h":7.83,"l":7.5,"c":7.5,"v":206700},{"d":"1998-05-27","o":7.33,"h":7.48,"l":7.33,"c":7.38,"v":153000},{"d":"1998-05-28","o":7.42,"h":7.48,"l":7.4,"c":7.4,"v":92400},{"d":"1998-05-29","o":7.44,"h":7.46,"l":7.4,"c":7.42,"v":58500},{"d":"1998-06-01","o":7.33,"h":7.33,"l":7.02,"c":7.02,"v":118800},{"d":"1998-06-02","o":7.06,"h":7.21,"l":7.06,"c":7.12,"v":180300},{"d":"1998-06-03","o":7.17,"h":7.29,"l":7.12,"c":7.27,"v":85800},{"d":"1998-06-04","o":7.25,"h":7.29,"l":7.21,"c":7.25,"v":80700},{"d":"1998-06-05","o":7.27,"h":7.27,"l":7.15,"c":7.21,"v":49800},{"d":"1998-06-08","o":7.17,"h":7.48,"l":7.12,"c":7.46,"v":180600},{"d":"1998-06-09","o":7.46,"h":7.5,"l":7.27,"c":7.27,"v":148800},{"d":"1998-06-10","o":7.23,"h":7.25,"l":6.88,"c":6.88,"v":116700},{"d":"1998-06-11","o":6.83,"h":6.88,"l":6.62,"c":6.67,"v":260700},{"d":"1998-06-12","o":6.75,"h":6.79,"l":6.62,"c":6.69,"v":151200},{"d":"1998-06-15","o":6.69,"h":6.69,"l":6.17,"c":6.19,"v":261900},{"d":"1998-06-16","o":6.38,"h":6.48,"l":6.25,"c":6.48,"v":486900},{"d":"1998-06-17","o":6.54,"h":6.67,"l":6.5,"c":6.58,"v":214200},{"d":"1998-06-18","o":6.54,"h":6.54,"l":6.46,"c":6.54,"v":40200},{"d":"1998-06-19","o":6.69,"h":6.79,"l":6.54,"c":6.56,"v":218100},{"d":"1998-06-22","o":6.56,"h":6.56,"l":6.33,"c":6.35,"v":96300},{"d":"1998-06-23","o":6.33,"h":6.35,"l":6.29,"c":6.33,"v":176700},{"d":"1998-06-24","o":6.33,"h":6.44,"l":6.31,"c":6.33,"v":105000},{"d":"1998-06-25","o":6.38,"h":6.38,"l":6.31,"c":6.33,"v":343200},{"d":"1998-06-26","o":6.33,"h":6.33,"l":6.23,"c":6.29,"v":110700},{"d":"1998-06-29","o":6.27,"h":6.29,"l":6.19,"c":6.21,"v":248400},{"d":"1998-06-30","o":6.31,"h":6.38,"l":6.27,"c":6.35,"v":168000},{"d":"1998-07-01","o":6.4,"h":6.42,"l":6.27,"c":6.27,"v":124500},{"d":"1998-07-02","o":6.21,"h":6.29,"l":6.17,"c":6.25,"v":226200},{"d":"1998-07-06","o":6.21,"h":6.62,"l":6.21,"c":6.62,"v":483000},{"d":"1998-07-07","o":6.58,"h":6.83,"l":6.56,"c":6.83,"v":175500},{"d":"1998-07-08","o":6.69,"h":6.71,"l":6.6,"c":6.6,"v":159000},{"d":"1998-07-09","o":6.54,"h":6.58,"l":6.5,"c":6.58,"v":112200},{"d":"1998-07-10","o":6.5,"h":6.54,"l":6.33,"c":6.33,"v":72300},{"d":"1998-07-13","o":6.33,"h":6.48,"l":6.33,"c":6.44,"v":103200},{"d":"1998-07-14","o":6.46,"h":6.5,"l":6.42,"c":6.48,"v":147300},{"d":"1998-07-15","o":6.4,"h":6.58,"l":6.4,"c":6.5,"v":102600},{"d":"1998-07-16","o":6.58,"h":6.67,"l":6.46,"c":6.5,"v":143100},{"d":"1998-07-17","o":6.5,"h":6.58,"l":6.44,"c":6.44,"v":117000},{"d":"1998-07-20","o":6.44,"h":6.56,"l":6.42,"c":6.56,"v":276900},{"d":"1998-07-21","o":6.54,"h":6.54,"l":6.46,"c":6.54,"v":93900},{"d":"1998-07-22","o":6.5,"h":6.54,"l":6.48,"c":6.52,"v":42900},{"d":"1998-07-23","o":6.44,"h":6.5,"l":6.42,"c":6.42,"v":86400},{"d":"1998-07-24","o":6.67,"h":6.67,"l":6.46,"c":6.48,"v":274800},{"d":"1998-07-27","o":6.44,"h":6.46,"l":6.38,"c":6.42,"v":50100},{"d":"1998-07-28","o":6.42,"h":6.42,"l":6.33,"c":6.33,"v":145200},{"d":"1998-07-29","o":6.29,"h":6.29,"l":6.08,"c":6.12,"v":194400},{"d":"1998-07-30","o":6.12,"h":6.33,"l":6.12,"c":6.29,"v":321300},{"d":"1998-07-31","o":6.38,"h":6.38,"l":6.12,"c":6.15,"v":125700},{"d":"1998-08-03","o":6.12,"h":6.12,"l":6,"c":6.04,"v":125400},{"d":"1998-08-04","o":6.1,"h":6.15,"l":6.04,"c":6.04,"v":141900},{"d":"1998-08-05","o":6.08,"h":6.12,"l":6.06,"c":6.08,"v":67200},{"d":"1998-08-06","o":6.08,"h":6.12,"l":6.04,"c":6.08,"v":60300},{"d":"1998-08-07","o":6.04,"h":6.17,"l":6.02,"c":6.1,"v":58200},{"d":"1998-08-10","o":6.02,"h":6.02,"l":6,"c":6.02,"v":104100},{"d":"1998-08-11","o":5.96,"h":5.96,"l":5.73,"c":5.77,"v":198000},{"d":"1998-08-12","o":5.81,"h":5.88,"l":5.81,"c":5.83,"v":108300},{"d":"1998-08-13","o":5.88,"h":5.88,"l":5.69,"c":5.71,"v":75600},{"d":"1998-08-14","o":5.71,"h":5.75,"l":5.67,"c":5.75,"v":153300},{"d":"1998-08-17","o":5.71,"h":5.75,"l":5.54,"c":5.6,"v":99600},{"d":"1998-08-18","o":5.62,"h":5.83,"l":5.6,"c":5.83,"v":239700},{"d":"1998-08-19","o":5.83,"h":5.83,"l":5.71,"c":5.73,"v":228300},{"d":"1998-08-20","o":5.85,"h":5.88,"l":5.75,"c":5.79,"v":117000},{"d":"1998-08-21","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":118500},{"d":"1998-08-24","o":5.54,"h":5.54,"l":5.38,"c":5.38,"v":103500},{"d":"1998-08-25","o":5.42,"h":5.58,"l":5.38,"c":5.44,"v":318600},{"d":"1998-08-26","o":5.35,"h":5.4,"l":5,"c":5.08,"v":453900},{"d":"1998-08-27","o":4.77,"h":4.96,"l":4.6,"c":4.81,"v":655500},{"d":"1998-08-28","o":4.71,"h":4.75,"l":4.62,"c":4.62,"v":216300},{"d":"1998-08-31","o":4.67,"h":4.75,"l":4.54,"c":4.54,"v":222900},{"d":"1998-09-01","o":4.6,"h":5.02,"l":4.58,"c":5.02,"v":456900},{"d":"1998-09-02","o":5.06,"h":5.23,"l":5.06,"c":5.23,"v":155100},{"d":"1998-09-03","o":5.23,"h":5.75,"l":5.17,"c":5.75,"v":395400},{"d":"1998-09-04","o":5.83,"h":6.54,"l":5.83,"c":6.5,"v":669600},{"d":"1998-09-08","o":6.48,"h":6.48,"l":5.9,"c":6.1,"v":474900},{"d":"1998-09-09","o":5.96,"h":5.98,"l":5.79,"c":5.79,"v":189600},{"d":"1998-09-10","o":6.19,"h":6.5,"l":6.17,"c":6.33,"v":454800},{"d":"1998-09-11","o":6.6,"h":6.62,"l":6.29,"c":6.35,"v":297600},{"d":"1998-09-14","o":6.27,"h":6.27,"l":6.04,"c":6.12,"v":83700},{"d":"1998-09-15","o":6.17,"h":6.23,"l":6.08,"c":6.08,"v":118500},{"d":"1998-09-16","o":6.08,"h":6.19,"l":6.08,"c":6.17,"v":102000},{"d":"1998-09-17","o":6.25,"h":6.56,"l":6.25,"c":6.54,"v":375900},{"d":"1998-09-18","o":6.54,"h":6.56,"l":6.4,"c":6.56,"v":228600},{"d":"1998-09-21","o":6.58,"h":6.71,"l":6.38,"c":6.4,"v":157500},{"d":"1998-09-22","o":6.25,"h":6.46,"l":6.19,"c":6.42,"v":203400},{"d":"1998-09-23","o":6.38,"h":6.38,"l":6.23,"c":6.23,"v":396300},{"d":"1998-09-24","o":6.23,"h":6.96,"l":6.23,"c":6.96,"v":658500},{"d":"1998-09-25","o":7.17,"h":7.31,"l":6.85,"c":6.85,"v":549300},{"d":"1998-09-28","o":6.75,"h":7.17,"l":6.62,"c":7.12,"v":339300},{"d":"1998-09-29","o":7.21,"h":7.21,"l":6.9,"c":6.9,"v":164400},{"d":"1998-09-30","o":6.98,"h":7.06,"l":6.71,"c":6.88,"v":213000},{"d":"1998-10-01","o":7.27,"h":7.33,"l":7.08,"c":7.31,"v":600600},{"d":"1998-10-02","o":7.5,"h":7.65,"l":7.19,"c":7.38,"v":810000},{"d":"1998-10-05","o":7.29,"h":7.52,"l":7.23,"c":7.44,"v":561900},{"d":"1998-10-06","o":7.31,"h":7.54,"l":7.08,"c":7.42,"v":407100},{"d":"1998-10-07","o":7.5,"h":8,"l":7.46,"c":7.88,"v":628500},{"d":"1998-10-08","o":8,"h":8,"l":7.46,"c":7.48,"v":785100},{"d":"1998-10-09","o":7.46,"h":7.46,"l":7.17,"c":7.19,"v":625200},{"d":"1998-10-12","o":7.27,"h":7.27,"l":6.92,"c":6.94,"v":533100},{"d":"1998-10-13","o":6.88,"h":7,"l":6.85,"c":7,"v":109500},{"d":"1998-10-14","o":7,"h":7.08,"l":7,"c":7.08,"v":169500},{"d":"1998-10-15","o":7.17,"h":7.46,"l":7.15,"c":7.46,"v":292500},{"d":"1998-10-16","o":7.46,"h":7.46,"l":7.17,"c":7.21,"v":439800},{"d":"1998-10-19","o":7.08,"h":7.08,"l":6.75,"c":6.75,"v":162300},{"d":"1998-10-20","o":6.75,"h":7,"l":6.62,"c":6.96,"v":422100},{"d":"1998-10-21","o":6.92,"h":6.94,"l":6.83,"c":6.94,"v":71100},{"d":"1998-10-22","o":6.75,"h":6.83,"l":6.71,"c":6.77,"v":96900},{"d":"1998-10-23","o":6.75,"h":6.79,"l":6.71,"c":6.73,"v":48900},{"d":"1998-10-26","o":6.65,"h":6.65,"l":6.52,"c":6.54,"v":135600},{"d":"1998-10-27","o":6.56,"h":6.88,"l":6.56,"c":6.88,"v":333600},{"d":"1998-10-28","o":6.88,"h":6.88,"l":6.71,"c":6.85,"v":89100},{"d":"1998-10-29","o":6.85,"h":6.94,"l":6.83,"c":6.9,"v":143700},{"d":"1998-10-30","o":6.83,"h":6.9,"l":6.73,"c":6.85,"v":121500},{"d":"1998-11-02","o":6.85,"h":7,"l":6.83,"c":6.83,"v":157800},{"d":"1998-11-03","o":6.75,"h":6.85,"l":6.71,"c":6.85,"v":70800},{"d":"1998-11-04","o":6.88,"h":7.17,"l":6.85,"c":7.08,"v":198900},{"d":"1998-11-05","o":7.12,"h":7.5,"l":7.08,"c":7.42,"v":593100},{"d":"1998-11-06","o":7.44,"h":7.44,"l":7.04,"c":7.04,"v":210000},{"d":"1998-11-09","o":7.04,"h":7.06,"l":6.88,"c":6.92,"v":82800},{"d":"1998-11-10","o":6.83,"h":7.04,"l":6.83,"c":6.9,"v":226800},{"d":"1998-11-11","o":6.88,"h":7.04,"l":6.88,"c":6.96,"v":111300},{"d":"1998-11-12","o":6.94,"h":7.29,"l":6.94,"c":7.19,"v":499200},{"d":"1998-11-13","o":7.17,"h":7.25,"l":7,"c":7.02,"v":104700},{"d":"1998-11-16","o":6.98,"h":6.98,"l":6.73,"c":6.77,"v":212100},{"d":"1998-11-17","o":6.77,"h":6.88,"l":6.75,"c":6.79,"v":213000},{"d":"1998-11-18","o":6.88,"h":7.17,"l":6.88,"c":7.08,"v":482700},{"d":"1998-11-19","o":7.08,"h":7.08,"l":6.94,"c":7,"v":221700},{"d":"1998-11-20","o":7,"h":7.17,"l":6.85,"c":6.88,"v":146700},{"d":"1998-11-23","o":6.79,"h":6.81,"l":6.62,"c":6.81,"v":232800},{"d":"1998-11-24","o":6.88,"h":6.88,"l":6.67,"c":6.71,"v":127200},{"d":"1998-11-25","o":6.67,"h":6.73,"l":6.67,"c":6.69,"v":119700},{"d":"1998-11-27","o":6.62,"h":6.67,"l":6.62,"c":6.65,"v":68400},{"d":"1998-11-30","o":6.5,"h":6.5,"l":6.29,"c":6.38,"v":302400},{"d":"1998-12-01","o":6.38,"h":6.46,"l":6.38,"c":6.42,"v":210900},{"d":"1998-12-02","o":6.4,"h":6.42,"l":6.08,"c":6.08,"v":156900},{"d":"1998-12-03","o":6.04,"h":6.04,"l":5.83,"c":5.88,"v":285600},{"d":"1998-12-04","o":5.88,"h":5.92,"l":5.62,"c":5.77,"v":199200},{"d":"1998-12-07","o":5.98,"h":6.06,"l":5.83,"c":5.88,"v":187500},{"d":"1998-12-08","o":5.75,"h":5.75,"l":5.67,"c":5.73,"v":89700},{"d":"1998-12-09","o":5.73,"h":5.75,"l":5.67,"c":5.71,"v":122400},{"d":"1998-12-10","o":5.71,"h":6.12,"l":5.69,"c":6.12,"v":249300},{"d":"1998-12-11","o":6.08,"h":6.08,"l":5.83,"c":5.88,"v":165900},{"d":"1998-12-14","o":5.92,"h":6,"l":5.75,"c":5.77,"v":137400},{"d":"1998-12-15","o":5.75,"h":5.81,"l":5.71,"c":5.73,"v":86100},{"d":"1998-12-16","o":5.79,"h":5.98,"l":5.77,"c":5.92,"v":244800},{"d":"1998-12-17","o":5.92,"h":5.92,"l":5.67,"c":5.73,"v":165900},{"d":"1998-12-18","o":5.71,"h":5.71,"l":5.5,"c":5.54,"v":237300},{"d":"1998-12-21","o":5.46,"h":5.46,"l":5.17,"c":5.29,"v":245100},{"d":"1998-12-22","o":5.17,"h":5.19,"l":5,"c":5.19,"v":268200},{"d":"1998-12-23","o":5.25,"h":5.29,"l":5.06,"c":5.25,"v":289500},{"d":"1998-12-24","o":5.31,"h":5.33,"l":5.25,"c":5.25,"v":129300},{"d":"1998-12-28","o":5.25,"h":5.27,"l":4.96,"c":5.08,"v":227100},{"d":"1998-12-29","o":5.15,"h":5.27,"l":5.1,"c":5.17,"v":310200},{"d":"1998-12-30","o":5.17,"h":5.29,"l":5.08,"c":5.1,"v":358200},{"d":"1998-12-31","o":5.06,"h":5.27,"l":5.06,"c":5.19,"v":289500},{"d":"1999-01-04","o":5.19,"h":5.29,"l":5.15,"c":5.25,"v":124800},{"d":"1999-01-05","o":5.29,"h":5.46,"l":5.25,"c":5.38,"v":189000},{"d":"1999-01-06","o":5.42,"h":5.67,"l":5.4,"c":5.56,"v":266700},{"d":"1999-01-07","o":5.6,"h":6.38,"l":5.6,"c":6.29,"v":563100},{"d":"1999-01-08","o":6.29,"h":6.29,"l":6.04,"c":6.08,"v":282000},{"d":"1999-01-11","o":6.08,"h":6.33,"l":6.04,"c":6.23,"v":237900},{"d":"1999-01-12","o":6.15,"h":6.15,"l":5.73,"c":5.88,"v":243300},{"d":"1999-01-13","o":5.71,"h":5.85,"l":5.67,"c":5.79,"v":123300},{"d":"1999-01-14","o":5.83,"h":5.83,"l":5.71,"c":5.71,"v":59400},{"d":"1999-01-15","o":5.67,"h":5.75,"l":5.65,"c":5.71,"v":139800},{"d":"1999-01-19","o":5.75,"h":5.79,"l":5.69,"c":5.71,"v":128100},{"d":"1999-01-20","o":5.71,"h":5.83,"l":5.71,"c":5.75,"v":154200},{"d":"1999-01-21","o":5.83,"h":6,"l":5.81,"c":5.88,"v":142800},{"d":"1999-01-22","o":5.83,"h":5.88,"l":5.67,"c":5.67,"v":84000},{"d":"1999-01-25","o":5.71,"h":5.83,"l":5.71,"c":5.73,"v":151800},{"d":"1999-01-26","o":5.71,"h":5.73,"l":5.46,"c":5.46,"v":116700},{"d":"1999-01-27","o":5.4,"h":5.5,"l":5.33,"c":5.48,"v":285900},{"d":"1999-01-28","o":5.46,"h":5.58,"l":5.46,"c":5.46,"v":72300},{"d":"1999-01-29","o":5.46,"h":5.67,"l":5.44,"c":5.62,"v":130200},{"d":"1999-02-01","o":5.62,"h":5.73,"l":5.62,"c":5.71,"v":138000},{"d":"1999-02-02","o":5.73,"h":5.79,"l":5.67,"c":5.69,"v":148500},{"d":"1999-02-03","o":5.67,"h":5.67,"l":5.5,"c":5.5,"v":65400},{"d":"1999-02-04","o":5.58,"h":5.81,"l":5.54,"c":5.69,"v":256200},{"d":"1999-02-05","o":5.71,"h":5.73,"l":5.52,"c":5.6,"v":154500},{"d":"1999-02-08","o":5.6,"h":5.83,"l":5.6,"c":5.77,"v":330900},{"d":"1999-02-09","o":5.77,"h":5.77,"l":5.58,"c":5.62,"v":128100},{"d":"1999-02-10","o":5.58,"h":5.58,"l":5.52,"c":5.56,"v":89400},{"d":"1999-02-11","o":5.56,"h":5.62,"l":5.56,"c":5.6,"v":17700},{"d":"1999-02-12","o":5.69,"h":5.81,"l":5.69,"c":5.81,"v":143100},{"d":"1999-02-16","o":5.67,"h":5.67,"l":5.54,"c":5.54,"v":264300},{"d":"1999-02-17","o":5.52,"h":5.56,"l":5.4,"c":5.46,"v":144900},{"d":"1999-02-18","o":5.46,"h":5.56,"l":5.44,"c":5.56,"v":198300},{"d":"1999-02-19","o":5.54,"h":5.58,"l":5.44,"c":5.44,"v":137100},{"d":"1999-02-22","o":5.29,"h":5.38,"l":5.29,"c":5.35,"v":176700},{"d":"1999-02-23","o":5.31,"h":5.38,"l":5.31,"c":5.33,"v":80100},{"d":"1999-02-24","o":5.27,"h":5.38,"l":5.27,"c":5.31,"v":132600},{"d":"1999-02-25","o":5.31,"h":5.38,"l":5.29,"c":5.33,"v":61500},{"d":"1999-02-26","o":5.25,"h":5.25,"l":5.21,"c":5.21,"v":93600},{"d":"1999-03-01","o":5.23,"h":5.27,"l":5.21,"c":5.27,"v":75900},{"d":"1999-03-02","o":5.31,"h":5.46,"l":5.31,"c":5.4,"v":220800},{"d":"1999-03-03","o":5.4,"h":5.52,"l":5.33,"c":5.5,"v":130200},{"d":"1999-03-04","o":5.5,"h":5.62,"l":5.5,"c":5.6,"v":119100},{"d":"1999-03-05","o":5.6,"h":5.75,"l":5.6,"c":5.73,"v":283200},{"d":"1999-03-08","o":5.79,"h":6.04,"l":5.77,"c":6,"v":373500},{"d":"1999-03-09","o":6.08,"h":6.08,"l":5.92,"c":5.96,"v":236700},{"d":"1999-03-10","o":5.94,"h":6,"l":5.9,"c":6,"v":110100},{"d":"1999-03-11","o":6.06,"h":6.12,"l":6,"c":6.04,"v":150600},{"d":"1999-03-12","o":6,"h":6,"l":5.83,"c":5.85,"v":77700},{"d":"1999-03-15","o":5.83,"h":5.83,"l":5.62,"c":5.71,"v":166200},{"d":"1999-03-16","o":5.69,"h":5.75,"l":5.67,"c":5.75,"v":75600},{"d":"1999-03-17","o":5.77,"h":5.79,"l":5.71,"c":5.75,"v":129600},{"d":"1999-03-18","o":5.75,"h":5.81,"l":5.73,"c":5.75,"v":81300},{"d":"1999-03-19","o":5.75,"h":5.81,"l":5.75,"c":5.75,"v":107100},{"d":"1999-03-22","o":5.75,"h":5.77,"l":5.69,"c":5.69,"v":87300},{"d":"1999-03-23","o":5.67,"h":5.73,"l":5.58,"c":5.69,"v":60000},{"d":"1999-03-24","o":5.69,"h":5.77,"l":5.67,"c":5.77,"v":97200},{"d":"1999-03-25","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":24000},{"d":"1999-03-26","o":5.62,"h":5.62,"l":5.46,"c":5.5,"v":109800},{"d":"1999-03-29","o":5.5,"h":5.54,"l":5.4,"c":5.4,"v":49200},{"d":"1999-03-30","o":5.4,"h":5.44,"l":5.38,"c":5.4,"v":80100},{"d":"1999-03-31","o":5.46,"h":5.62,"l":5.42,"c":5.54,"v":104100},{"d":"1999-04-01","o":5.56,"h":5.56,"l":5.48,"c":5.52,"v":113400},{"d":"1999-04-05","o":5.52,"h":5.52,"l":5.33,"c":5.42,"v":117000},{"d":"1999-04-06","o":5.38,"h":5.54,"l":5.38,"c":5.48,"v":130200},{"d":"1999-04-07","o":5.48,"h":5.48,"l":5.42,"c":5.42,"v":49200},{"d":"1999-04-08","o":5.46,"h":5.48,"l":5.38,"c":5.44,"v":90900},{"d":"1999-04-09","o":5.44,"h":5.58,"l":5.4,"c":5.44,"v":77100},{"d":"1999-04-12","o":5.5,"h":5.69,"l":5.46,"c":5.52,"v":481500},{"d":"1999-04-13","o":5.48,"h":5.52,"l":5.38,"c":5.42,"v":149400},{"d":"1999-04-14","o":5.44,"h":5.5,"l":5.35,"c":5.35,"v":115800},{"d":"1999-04-15","o":5.42,"h":5.75,"l":5.42,"c":5.75,"v":325800},{"d":"1999-04-16","o":5.83,"h":6.06,"l":5.79,"c":6.04,"v":628800},{"d":"1999-04-19","o":6.02,"h":6.1,"l":5.85,"c":6.08,"v":375900},{"d":"1999-04-20","o":6.15,"h":6.15,"l":5.81,"c":5.96,"v":221700},{"d":"1999-04-21","o":5.96,"h":5.96,"l":5.81,"c":5.88,"v":151800},{"d":"1999-04-22","o":5.9,"h":6.08,"l":5.83,"c":6.08,"v":209700},{"d":"1999-04-23","o":6.29,"h":6.29,"l":5.94,"c":5.96,"v":273900},{"d":"1999-04-26","o":5.88,"h":5.92,"l":5.79,"c":5.88,"v":116700},{"d":"1999-04-27","o":5.83,"h":6.08,"l":5.81,"c":6.06,"v":325500},{"d":"1999-04-28","o":6.12,"h":6.21,"l":6.04,"c":6.1,"v":233700},{"d":"1999-04-29","o":6.12,"h":6.42,"l":5.96,"c":6.29,"v":511800},{"d":"1999-04-30","o":6.33,"h":6.4,"l":6.25,"c":6.33,"v":271200},{"d":"1999-05-03","o":6.27,"h":6.5,"l":6.21,"c":6.5,"v":374700},{"d":"1999-05-04","o":6.44,"h":6.44,"l":6.35,"c":6.4,"v":112800},{"d":"1999-05-05","o":6.4,"h":6.83,"l":6.35,"c":6.81,"v":773100},{"d":"1999-05-06","o":6.75,"h":6.81,"l":6.69,"c":6.73,"v":333000},{"d":"1999-05-07","o":6.31,"h":6.31,"l":5.94,"c":5.98,"v":525300},{"d":"1999-05-10","o":5.92,"h":5.92,"l":5.73,"c":5.81,"v":240300},{"d":"1999-05-11","o":5.88,"h":5.92,"l":5.83,"c":5.9,"v":192900},{"d":"1999-05-12","o":5.94,"h":5.96,"l":5.88,"c":5.88,"v":83100},{"d":"1999-05-13","o":5.88,"h":5.92,"l":5.83,"c":5.85,"v":62700},{"d":"1999-05-14","o":5.85,"h":6.08,"l":5.79,"c":5.83,"v":321600},{"d":"1999-05-17","o":5.79,"h":5.79,"l":5.71,"c":5.73,"v":78000},{"d":"1999-05-18","o":5.73,"h":5.75,"l":5.69,"c":5.69,"v":74100},{"d":"1999-05-19","o":5.62,"h":5.79,"l":5.62,"c":5.75,"v":101100},{"d":"1999-05-20","o":5.79,"h":5.79,"l":5.71,"c":5.71,"v":69000},{"d":"1999-05-21","o":5.71,"h":5.83,"l":5.71,"c":5.83,"v":166200},{"d":"1999-05-24","o":5.83,"h":5.88,"l":5.79,"c":5.81,"v":155100},{"d":"1999-05-25","o":5.83,"h":5.83,"l":5.62,"c":5.65,"v":132300},{"d":"1999-05-26","o":5.65,"h":5.71,"l":5.6,"c":5.65,"v":116700},{"d":"1999-05-27","o":5.69,"h":5.71,"l":5.6,"c":5.62,"v":108900},{"d":"1999-05-28","o":5.56,"h":5.56,"l":5.48,"c":5.52,"v":88800},{"d":"1999-06-01","o":5.46,"h":5.54,"l":5.4,"c":5.54,"v":126600},{"d":"1999-06-02","o":5.54,"h":5.62,"l":5.48,"c":5.56,"v":52200},{"d":"1999-06-03","o":5.56,"h":5.6,"l":5.5,"c":5.56,"v":116400},{"d":"1999-06-04","o":5.54,"h":5.54,"l":5.46,"c":5.48,"v":47700},{"d":"1999-06-07","o":5.52,"h":5.56,"l":5.38,"c":5.46,"v":110400},{"d":"1999-06-08","o":5.46,"h":5.46,"l":5.38,"c":5.42,"v":94200},{"d":"1999-06-09","o":5.42,"h":5.42,"l":5.33,"c":5.4,"v":102000},{"d":"1999-06-10","o":5.33,"h":5.56,"l":5.33,"c":5.42,"v":135900},{"d":"1999-06-11","o":5.46,"h":5.6,"l":5.46,"c":5.56,"v":105900},{"d":"1999-06-14","o":5.58,"h":5.62,"l":5.54,"c":5.56,"v":55500},{"d":"1999-06-15","o":5.56,"h":5.58,"l":5.46,"c":5.46,"v":115500},{"d":"1999-06-16","o":5.44,"h":5.44,"l":5.33,"c":5.4,"v":115500},{"d":"1999-06-17","o":5.33,"h":5.42,"l":5.31,"c":5.31,"v":103500},{"d":"1999-06-18","o":5.35,"h":5.38,"l":5.29,"c":5.35,"v":123600},{"d":"1999-06-21","o":5.31,"h":5.31,"l":5.27,"c":5.27,"v":97500},{"d":"1999-06-22","o":5.25,"h":5.29,"l":5.21,"c":5.25,"v":185700},{"d":"1999-06-23","o":5.25,"h":5.42,"l":5.25,"c":5.42,"v":105900},{"d":"1999-06-24","o":5.42,"h":5.46,"l":5.33,"c":5.33,"v":167700},{"d":"1999-06-25","o":5.38,"h":5.38,"l":5.25,"c":5.29,"v":182400},{"d":"1999-06-28","o":5.33,"h":5.44,"l":5.33,"c":5.38,"v":114900},{"d":"1999-06-29","o":5.4,"h":5.46,"l":5.38,"c":5.46,"v":144300},{"d":"1999-06-30","o":5.5,"h":5.56,"l":5.44,"c":5.56,"v":184200},{"d":"1999-07-01","o":5.54,"h":5.6,"l":5.46,"c":5.54,"v":96000},{"d":"1999-07-02","o":5.56,"h":5.62,"l":5.56,"c":5.6,"v":66900},{"d":"1999-07-06","o":5.5,"h":5.5,"l":5.38,"c":5.42,"v":183900},{"d":"1999-07-07","o":5.4,"h":5.52,"l":5.38,"c":5.44,"v":97200},{"d":"1999-07-08","o":5.4,"h":5.44,"l":5.4,"c":5.4,"v":69600},{"d":"1999-07-09","o":5.46,"h":5.46,"l":5.38,"c":5.42,"v":61500},{"d":"1999-07-12","o":5.35,"h":5.38,"l":5.29,"c":5.33,"v":98700},{"d":"1999-07-13","o":5.25,"h":5.33,"l":5.25,"c":5.33,"v":103800},{"d":"1999-07-14","o":5.31,"h":5.31,"l":5.25,"c":5.25,"v":54600},{"d":"1999-07-15","o":5.25,"h":5.29,"l":5.21,"c":5.21,"v":93600},{"d":"1999-07-16","o":5.25,"h":5.31,"l":5.17,"c":5.21,"v":107100},{"d":"1999-07-19","o":5.19,"h":5.25,"l":5.08,"c":5.08,"v":97200},{"d":"1999-07-20","o":5.12,"h":5.12,"l":4.98,"c":5.08,"v":372600},{"d":"1999-07-21","o":5.12,"h":5.27,"l":5.12,"c":5.27,"v":225600},{"d":"1999-07-22","o":5.23,"h":5.33,"l":5.12,"c":5.27,"v":298800},{"d":"1999-07-23","o":5.27,"h":5.29,"l":5.23,"c":5.23,"v":57900},{"d":"1999-07-26","o":5.23,"h":5.23,"l":5.12,"c":5.12,"v":41400},{"d":"1999-07-27","o":5.17,"h":5.29,"l":5.17,"c":5.25,"v":175500},{"d":"1999-07-28","o":5.25,"h":5.33,"l":5.23,"c":5.25,"v":115800},{"d":"1999-07-29","o":5.21,"h":5.46,"l":5.19,"c":5.46,"v":217200},{"d":"1999-07-30","o":5.46,"h":5.46,"l":5.19,"c":5.33,"v":180000},{"d":"1999-08-02","o":5.31,"h":5.31,"l":5.25,"c":5.25,"v":78000},{"d":"1999-08-03","o":5.27,"h":5.54,"l":5.27,"c":5.52,"v":397800},{"d":"1999-08-04","o":5.54,"h":5.65,"l":5.5,"c":5.58,"v":390300},{"d":"1999-08-05","o":5.62,"h":5.62,"l":5.56,"c":5.58,"v":179700},{"d":"1999-08-06","o":5.58,"h":5.6,"l":5.54,"c":5.6,"v":110700},{"d":"1999-08-09","o":5.62,"h":5.83,"l":5.48,"c":5.81,"v":318600},{"d":"1999-08-10","o":5.83,"h":5.88,"l":5.79,"c":5.85,"v":243000},{"d":"1999-08-11","o":5.92,"h":6.17,"l":5.88,"c":6.12,"v":581400},{"d":"1999-08-12","o":6.12,"h":6.15,"l":5.85,"c":5.9,"v":163500},{"d":"1999-08-13","o":5.9,"h":6.06,"l":5.83,"c":6.06,"v":393300},{"d":"1999-08-16","o":6,"h":6.02,"l":5.96,"c":5.98,"v":100200},{"d":"1999-08-17","o":5.9,"h":6.1,"l":5.88,"c":6.08,"v":214800},{"d":"1999-08-18","o":6.1,"h":6.1,"l":5.81,"c":5.81,"v":192900},{"d":"1999-08-19","o":5.75,"h":5.94,"l":5.75,"c":5.9,"v":173700},{"d":"1999-08-20","o":5.88,"h":5.98,"l":5.79,"c":5.85,"v":464700},{"d":"1999-08-23","o":5.77,"h":5.83,"l":5.77,"c":5.83,"v":157500},{"d":"1999-08-24","o":5.79,"h":5.83,"l":5.71,"c":5.79,"v":104700},{"d":"1999-08-25","o":5.79,"h":5.83,"l":5.75,"c":5.75,"v":26400},{"d":"1999-08-26","o":5.75,"h":5.83,"l":5.73,"c":5.81,"v":112800},{"d":"1999-08-27","o":5.79,"h":5.96,"l":5.79,"c":5.94,"v":65400},{"d":"1999-08-30","o":5.88,"h":5.88,"l":5.79,"c":5.83,"v":53400},{"d":"1999-08-31","o":5.81,"h":6.08,"l":5.81,"c":6.02,"v":248700},{"d":"1999-09-01","o":6,"h":6.04,"l":5.96,"c":5.98,"v":88500},{"d":"1999-09-02","o":5.96,"h":6.06,"l":5.88,"c":5.88,"v":92100},{"d":"1999-09-03","o":5.85,"h":5.85,"l":5.79,"c":5.81,"v":43800},{"d":"1999-09-07","o":5.85,"h":5.96,"l":5.85,"c":5.94,"v":80100},{"d":"1999-09-08","o":5.94,"h":5.96,"l":5.9,"c":5.92,"v":113700},{"d":"1999-09-09","o":5.94,"h":5.98,"l":5.85,"c":5.92,"v":88200},{"d":"1999-09-10","o":5.9,"h":5.9,"l":5.75,"c":5.83,"v":116100},{"d":"1999-09-13","o":5.79,"h":5.83,"l":5.77,"c":5.79,"v":230400},{"d":"1999-09-14","o":5.77,"h":5.92,"l":5.77,"c":5.92,"v":238800},{"d":"1999-09-15","o":5.9,"h":5.9,"l":5.81,"c":5.83,"v":99900},{"d":"1999-09-16","o":5.79,"h":5.88,"l":5.79,"c":5.79,"v":87000},{"d":"1999-09-17","o":5.79,"h":5.85,"l":5.75,"c":5.85,"v":41700},{"d":"1999-09-20","o":5.85,"h":5.9,"l":5.83,"c":5.85,"v":44700},{"d":"1999-09-21","o":5.94,"h":6.27,"l":5.92,"c":6.27,"v":671100},{"d":"1999-09-22","o":6.29,"h":6.4,"l":6.29,"c":6.35,"v":716700},{"d":"1999-09-23","o":6.35,"h":6.35,"l":6.1,"c":6.29,"v":357000},{"d":"1999-09-24","o":6.33,"h":6.46,"l":6.29,"c":6.44,"v":620700},{"d":"1999-09-27","o":6.83,"h":7.29,"l":6.83,"c":7.19,"v":1458300},{"d":"1999-09-28","o":7.38,"h":7.83,"l":7.21,"c":7.21,"v":1812000},{"d":"1999-09-29","o":7.27,"h":7.38,"l":7.04,"c":7.08,"v":446400},{"d":"1999-09-30","o":7.08,"h":7.12,"l":6.85,"c":6.94,"v":442200},{"d":"1999-10-01","o":7.06,"h":7.31,"l":7.06,"c":7.29,"v":380100},{"d":"1999-10-04","o":7.62,"h":7.83,"l":7.56,"c":7.79,"v":846600},{"d":"1999-10-05","o":8,"h":8,"l":7.5,"c":7.58,"v":769200},{"d":"1999-10-06","o":7.6,"h":7.62,"l":7.38,"c":7.58,"v":480300},{"d":"1999-10-07","o":7.54,"h":7.71,"l":7.54,"c":7.58,"v":228900},{"d":"1999-10-08","o":7.5,"h":7.77,"l":7.38,"c":7.44,"v":291600},{"d":"1999-10-11","o":7.35,"h":7.62,"l":7.35,"c":7.58,"v":225300},{"d":"1999-10-12","o":7.65,"h":7.65,"l":7.44,"c":7.44,"v":288600},{"d":"1999-10-13","o":7.48,"h":7.6,"l":7.48,"c":7.5,"v":292800},{"d":"1999-10-14","o":7.54,"h":7.54,"l":7.33,"c":7.35,"v":169800},{"d":"1999-10-15","o":7.35,"h":7.5,"l":7.33,"c":7.33,"v":226800},{"d":"1999-10-18","o":7.33,"h":7.35,"l":7.23,"c":7.29,"v":221100},{"d":"1999-10-19","o":7.25,"h":7.25,"l":7.02,"c":7.04,"v":191100},{"d":"1999-10-20","o":7.04,"h":7.06,"l":6.98,"c":6.98,"v":98400},{"d":"1999-10-21","o":6.92,"h":6.98,"l":6.79,"c":6.96,"v":212400},{"d":"1999-10-22","o":6.88,"h":6.88,"l":6.75,"c":6.79,"v":108000},{"d":"1999-10-25","o":6.77,"h":6.85,"l":6.62,"c":6.67,"v":265200},{"d":"1999-10-26","o":6.62,"h":6.65,"l":6.35,"c":6.35,"v":300300},{"d":"1999-10-27","o":6.44,"h":6.46,"l":6.38,"c":6.46,"v":217200},{"d":"1999-10-28","o":6.5,"h":6.58,"l":6.5,"c":6.58,"v":280800},{"d":"1999-10-29","o":6.62,"h":6.79,"l":6.6,"c":6.69,"v":239700},{"d":"1999-11-01","o":6.67,"h":6.67,"l":6.48,"c":6.5,"v":136200},{"d":"1999-11-02","o":6.48,"h":6.6,"l":6.48,"c":6.58,"v":259200},{"d":"1999-11-03","o":6.58,"h":6.71,"l":6.58,"c":6.62,"v":116400},{"d":"1999-11-04","o":6.62,"h":6.85,"l":6.6,"c":6.79,"v":255300},{"d":"1999-11-05","o":6.83,"h":6.83,"l":6.73,"c":6.73,"v":92700},{"d":"1999-11-08","o":6.73,"h":6.73,"l":6.6,"c":6.73,"v":256200},{"d":"1999-11-09","o":6.71,"h":6.92,"l":6.71,"c":6.83,"v":321900},{"d":"1999-11-10","o":6.75,"h":7.04,"l":6.75,"c":6.96,"v":717300},{"d":"1999-11-11","o":6.98,"h":6.98,"l":6.73,"c":6.73,"v":232800},{"d":"1999-11-12","o":6.69,"h":6.81,"l":6.67,"c":6.77,"v":119700},{"d":"1999-11-15","o":6.73,"h":6.85,"l":6.73,"c":6.75,"v":187800},{"d":"1999-11-16","o":6.83,"h":6.88,"l":6.65,"c":6.65,"v":298800},{"d":"1999-11-17","o":6.62,"h":6.69,"l":6.5,"c":6.54,"v":267000},{"d":"1999-11-18","o":6.5,"h":6.56,"l":6.48,"c":6.56,"v":182400},{"d":"1999-11-19","o":6.54,"h":6.58,"l":6.5,"c":6.5,"v":117300},{"d":"1999-11-22","o":6.46,"h":6.5,"l":6.33,"c":6.38,"v":220500},{"d":"1999-11-23","o":6.35,"h":6.77,"l":6.35,"c":6.71,"v":331500},{"d":"1999-11-24","o":6.79,"h":6.79,"l":6.67,"c":6.73,"v":172200},{"d":"1999-11-26","o":6.75,"h":6.81,"l":6.69,"c":6.71,"v":89400},{"d":"1999-11-29","o":6.67,"h":6.67,"l":6.35,"c":6.4,"v":240000},{"d":"1999-11-30","o":6.38,"h":6.48,"l":6.17,"c":6.38,"v":246600},{"d":"1999-12-01","o":6.35,"h":6.38,"l":6.29,"c":6.38,"v":135600},{"d":"1999-12-02","o":6.35,"h":6.35,"l":6.19,"c":6.23,"v":163500},{"d":"1999-12-03","o":6.23,"h":6.33,"l":6.21,"c":6.25,"v":165000},{"d":"1999-12-06","o":6.15,"h":6.17,"l":6.1,"c":6.17,"v":158700},{"d":"1999-12-07","o":6.23,"h":6.33,"l":6.23,"c":6.31,"v":191100},{"d":"1999-12-08","o":6.29,"h":6.29,"l":6.23,"c":6.25,"v":50700},{"d":"1999-12-09","o":6.29,"h":6.29,"l":6.12,"c":6.19,"v":98700},{"d":"1999-12-10","o":6.17,"h":6.33,"l":6.17,"c":6.33,"v":136500},{"d":"1999-12-13","o":6.33,"h":6.33,"l":6.21,"c":6.21,"v":93600},{"d":"1999-12-14","o":6.21,"h":6.31,"l":6.19,"c":6.27,"v":103200},{"d":"1999-12-15","o":6.21,"h":6.42,"l":6.21,"c":6.33,"v":159300},{"d":"1999-12-16","o":6.33,"h":6.4,"l":6.25,"c":6.29,"v":146700},{"d":"1999-12-17","o":6.42,"h":6.46,"l":6.4,"c":6.44,"v":135600},{"d":"1999-12-20","o":6.42,"h":6.5,"l":6.33,"c":6.42,"v":133200},{"d":"1999-12-21","o":6.38,"h":6.58,"l":6.29,"c":6.56,"v":238800},{"d":"1999-12-22","o":6.5,"h":6.5,"l":6.42,"c":6.46,"v":104400},{"d":"1999-12-23","o":6.42,"h":6.42,"l":6.29,"c":6.33,"v":244200},{"d":"1999-12-27","o":6.42,"h":6.42,"l":6.25,"c":6.33,"v":337200},{"d":"1999-12-28","o":6.33,"h":6.38,"l":6.27,"c":6.29,"v":194700},{"d":"1999-12-29","o":6.31,"h":6.38,"l":6.27,"c":6.38,"v":213900},{"d":"1999-12-30","o":6.35,"h":6.35,"l":6.31,"c":6.33,"v":94200},{"d":"1999-12-31","o":6.33,"h":6.35,"l":6.23,"c":6.31,"v":119400},{"d":"2000-01-03","o":6.29,"h":6.42,"l":6.27,"c":6.4,"v":200400},{"d":"2000-01-04","o":6.33,"h":6.33,"l":6.25,"c":6.29,"v":96300},{"d":"2000-01-05","o":6.29,"h":6.29,"l":6.21,"c":6.25,"v":68400},{"d":"2000-01-06","o":6.21,"h":6.23,"l":6.17,"c":6.23,"v":135300},{"d":"2000-01-07","o":6.23,"h":6.25,"l":6.21,"c":6.23,"v":38400},{"d":"2000-01-10","o":6.21,"h":6.27,"l":6.21,"c":6.27,"v":186000},{"d":"2000-01-11","o":6.29,"h":6.33,"l":6.27,"c":6.31,"v":104100},{"d":"2000-01-12","o":6.33,"h":6.33,"l":6.25,"c":6.27,"v":32100},{"d":"2000-01-13","o":6.27,"h":6.29,"l":6.17,"c":6.27,"v":63300},{"d":"2000-01-14","o":6.25,"h":6.27,"l":6.15,"c":6.17,"v":111000},{"d":"2000-01-18","o":6.23,"h":6.35,"l":6.17,"c":6.29,"v":417900},{"d":"2000-01-19","o":6.23,"h":6.27,"l":6.19,"c":6.25,"v":306900},{"d":"2000-01-20","o":6.23,"h":6.23,"l":6.17,"c":6.17,"v":129300},{"d":"2000-01-21","o":6.17,"h":6.21,"l":6.08,"c":6.08,"v":111600},{"d":"2000-01-24","o":6.08,"h":6.08,"l":5.98,"c":5.98,"v":160200},{"d":"2000-01-25","o":5.98,"h":6.02,"l":5.94,"c":5.98,"v":209100},{"d":"2000-01-26","o":5.96,"h":5.98,"l":5.79,"c":5.81,"v":151500},{"d":"2000-01-27","o":5.85,"h":6.02,"l":5.75,"c":5.98,"v":236100},{"d":"2000-01-28","o":5.98,"h":6.02,"l":5.81,"c":5.85,"v":187500},{"d":"2000-01-31","o":5.83,"h":5.88,"l":5.83,"c":5.83,"v":57900},{"d":"2000-02-01","o":5.75,"h":5.79,"l":5.75,"c":5.77,"v":59100},{"d":"2000-02-02","o":5.79,"h":5.88,"l":5.79,"c":5.81,"v":257700},{"d":"2000-02-03","o":5.85,"h":5.88,"l":5.81,"c":5.88,"v":115800},{"d":"2000-02-04","o":6.02,"h":6.58,"l":5.96,"c":6.56,"v":1063800},{"d":"2000-02-07","o":6.75,"h":6.96,"l":6.56,"c":6.62,"v":1293300},{"d":"2000-02-08","o":6.79,"h":6.79,"l":6.6,"c":6.6,"v":283500},{"d":"2000-02-09","o":6.67,"h":6.83,"l":6.67,"c":6.79,"v":507300},{"d":"2000-02-10","o":6.79,"h":6.92,"l":6.79,"c":6.92,"v":279600},{"d":"2000-02-11","o":6.88,"h":6.88,"l":6.73,"c":6.75,"v":225600},{"d":"2000-02-14","o":6.81,"h":6.81,"l":6.62,"c":6.67,"v":121200},{"d":"2000-02-15","o":6.65,"h":6.73,"l":6.6,"c":6.65,"v":127500},{"d":"2000-02-16","o":6.62,"h":6.75,"l":6.58,"c":6.6,"v":203700},{"d":"2000-02-17","o":6.67,"h":6.67,"l":6.52,"c":6.58,"v":185100},{"d":"2000-02-18","o":6.62,"h":6.69,"l":6.58,"c":6.69,"v":288000},{"d":"2000-02-22","o":6.67,"h":6.75,"l":6.6,"c":6.62,"v":273000},{"d":"2000-02-23","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":130800},{"d":"2000-02-24","o":6.5,"h":6.5,"l":6.33,"c":6.33,"v":208500},{"d":"2000-02-25","o":6.25,"h":6.29,"l":6.19,"c":6.21,"v":142200},{"d":"2000-02-28","o":6.21,"h":6.25,"l":6.08,"c":6.17,"v":242100},{"d":"2000-02-29","o":6.15,"h":6.19,"l":6.1,"c":6.12,"v":82800},{"d":"2000-03-01","o":6.1,"h":6.25,"l":6.1,"c":6.19,"v":110400},{"d":"2000-03-02","o":6.25,"h":6.27,"l":6.15,"c":6.17,"v":81300},{"d":"2000-03-03","o":6.17,"h":6.17,"l":6.12,"c":6.12,"v":63300},{"d":"2000-03-06","o":6.12,"h":6.15,"l":6.08,"c":6.08,"v":144600},{"d":"2000-03-07","o":6.12,"h":6.38,"l":6.1,"c":6.33,"v":452400},{"d":"2000-03-08","o":6.33,"h":6.33,"l":6.19,"c":6.25,"v":150900},{"d":"2000-03-09","o":6.31,"h":6.33,"l":6.29,"c":6.31,"v":138300},{"d":"2000-03-10","o":6.29,"h":6.29,"l":6.12,"c":6.17,"v":107400},{"d":"2000-03-13","o":6.15,"h":6.23,"l":6.15,"c":6.15,"v":112800},{"d":"2000-03-14","o":6.17,"h":6.17,"l":6.06,"c":6.08,"v":210000},{"d":"2000-03-15","o":6.12,"h":6.12,"l":6.02,"c":6.06,"v":151500},{"d":"2000-03-16","o":6.04,"h":6.06,"l":6,"c":6.04,"v":147900},{"d":"2000-03-17","o":5.98,"h":6,"l":5.83,"c":5.83,"v":203700},{"d":"2000-03-20","o":5.85,"h":5.96,"l":5.85,"c":5.92,"v":204000},{"d":"2000-03-21","o":6.08,"h":6.08,"l":5.96,"c":5.98,"v":216900},{"d":"2000-03-22","o":5.94,"h":5.96,"l":5.88,"c":5.88,"v":94800},{"d":"2000-03-23","o":5.88,"h":5.88,"l":5.79,"c":5.81,"v":108300},{"d":"2000-03-24","o":5.81,"h":5.85,"l":5.77,"c":5.77,"v":118200},{"d":"2000-03-27","o":5.79,"h":5.83,"l":5.77,"c":5.81,"v":145200},{"d":"2000-03-28","o":5.79,"h":5.83,"l":5.77,"c":5.81,"v":60000},{"d":"2000-03-29","o":5.83,"h":5.85,"l":5.69,"c":5.69,"v":84300},{"d":"2000-03-30","o":5.69,"h":5.73,"l":5.67,"c":5.67,"v":35400},{"d":"2000-03-31","o":5.69,"h":5.79,"l":5.69,"c":5.77,"v":102900},{"d":"2000-04-03","o":5.77,"h":5.77,"l":5.65,"c":5.67,"v":60600},{"d":"2000-04-04","o":5.67,"h":5.98,"l":5.6,"c":5.81,"v":309900},{"d":"2000-04-05","o":5.81,"h":5.81,"l":5.71,"c":5.73,"v":108900},{"d":"2000-04-06","o":5.71,"h":5.71,"l":5.67,"c":5.67,"v":91500},{"d":"2000-04-07","o":5.67,"h":5.75,"l":5.65,"c":5.73,"v":85200},{"d":"2000-04-10","o":5.71,"h":5.79,"l":5.71,"c":5.75,"v":134100},{"d":"2000-04-11","o":5.71,"h":5.81,"l":5.67,"c":5.75,"v":110400},{"d":"2000-04-12","o":5.71,"h":5.73,"l":5.54,"c":5.54,"v":298500},{"d":"2000-04-13","o":5.52,"h":5.54,"l":5.5,"c":5.5,"v":146400},{"d":"2000-04-14","o":5.56,"h":5.65,"l":5.46,"c":5.46,"v":588300},{"d":"2000-04-17","o":5.46,"h":5.46,"l":5.29,"c":5.29,"v":186900},{"d":"2000-04-18","o":5.27,"h":5.27,"l":5.17,"c":5.19,"v":224100},{"d":"2000-04-19","o":5.17,"h":5.23,"l":5.17,"c":5.21,"v":93300},{"d":"2000-04-20","o":5.23,"h":5.27,"l":5.21,"c":5.23,"v":87000},{"d":"2000-04-24","o":5.25,"h":5.4,"l":5.21,"c":5.29,"v":207300},{"d":"2000-04-25","o":5.27,"h":5.29,"l":5.21,"c":5.23,"v":69300},{"d":"2000-04-26","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":214800},{"d":"2000-04-27","o":5.21,"h":5.29,"l":5.17,"c":5.19,"v":183600},{"d":"2000-04-28","o":5.17,"h":5.17,"l":5.08,"c":5.12,"v":164700},{"d":"2000-05-01","o":5.12,"h":5.29,"l":5.12,"c":5.21,"v":177300},{"d":"2000-05-02","o":5.21,"h":5.5,"l":5.21,"c":5.5,"v":596100},{"d":"2000-05-03","o":5.46,"h":5.54,"l":5.33,"c":5.44,"v":470400},{"d":"2000-05-04","o":5.48,"h":5.62,"l":5.42,"c":5.54,"v":502500},{"d":"2000-05-05","o":5.54,"h":5.56,"l":5.29,"c":5.48,"v":410100},{"d":"2000-05-08","o":5.42,"h":5.44,"l":5.4,"c":5.42,"v":45000},{"d":"2000-05-09","o":5.4,"h":5.54,"l":5.35,"c":5.42,"v":225900},{"d":"2000-05-10","o":5.46,"h":5.62,"l":5.46,"c":5.5,"v":144300},{"d":"2000-05-11","o":5.42,"h":5.44,"l":5.33,"c":5.4,"v":147900},{"d":"2000-05-12","o":5.38,"h":5.38,"l":5.31,"c":5.35,"v":78300},{"d":"2000-05-15","o":5.35,"h":5.38,"l":5.27,"c":5.31,"v":119700},{"d":"2000-05-16","o":5.35,"h":5.38,"l":5.19,"c":5.19,"v":213600},{"d":"2000-05-17","o":5.17,"h":5.17,"l":5.1,"c":5.12,"v":110100},{"d":"2000-05-18","o":5.1,"h":5.19,"l":5.08,"c":5.12,"v":138000},{"d":"2000-05-19","o":5.12,"h":5.15,"l":5.08,"c":5.12,"v":159600},{"d":"2000-05-22","o":5.08,"h":5.25,"l":5.06,"c":5.12,"v":425100},{"d":"2000-05-23","o":5.12,"h":5.21,"l":5.12,"c":5.17,"v":58200},{"d":"2000-05-24","o":5.17,"h":5.19,"l":5.04,"c":5.04,"v":115500},{"d":"2000-05-25","o":5.04,"h":5.06,"l":4.98,"c":5.02,"v":230100},{"d":"2000-05-26","o":5.02,"h":5.04,"l":4.98,"c":5,"v":99600},{"d":"2000-05-30","o":5.02,"h":5.08,"l":5.02,"c":5.06,"v":155100},{"d":"2000-05-31","o":5.08,"h":5.1,"l":5.04,"c":5.1,"v":64800},{"d":"2000-06-01","o":5.08,"h":5.17,"l":5.08,"c":5.1,"v":31800},{"d":"2000-06-02","o":5.21,"h":5.33,"l":5.21,"c":5.29,"v":371400},{"d":"2000-06-05","o":5.29,"h":5.54,"l":5.29,"c":5.54,"v":477900},{"d":"2000-06-06","o":5.56,"h":5.62,"l":5.54,"c":5.58,"v":311400},{"d":"2000-06-07","o":5.54,"h":5.56,"l":5.48,"c":5.5,"v":201600},{"d":"2000-06-08","o":5.48,"h":5.58,"l":5.38,"c":5.4,"v":255300},{"d":"2000-06-09","o":5.46,"h":5.46,"l":5.38,"c":5.4,"v":56700},{"d":"2000-06-12","o":5.4,"h":5.52,"l":5.4,"c":5.48,"v":88800},{"d":"2000-06-13","o":5.58,"h":5.67,"l":5.5,"c":5.5,"v":280500},{"d":"2000-06-14","o":5.46,"h":5.6,"l":5.46,"c":5.6,"v":218100},{"d":"2000-06-15","o":5.6,"h":5.6,"l":5.48,"c":5.52,"v":98400},{"d":"2000-06-16","o":5.52,"h":5.58,"l":5.5,"c":5.56,"v":153600},{"d":"2000-06-19","o":5.54,"h":5.54,"l":5.44,"c":5.46,"v":58200},{"d":"2000-06-20","o":5.42,"h":5.46,"l":5.42,"c":5.42,"v":25200},{"d":"2000-06-21","o":5.42,"h":5.42,"l":5.31,"c":5.33,"v":63300},{"d":"2000-06-22","o":5.35,"h":5.4,"l":5.31,"c":5.31,"v":119400},{"d":"2000-06-23","o":5.31,"h":5.33,"l":5.25,"c":5.27,"v":60900},{"d":"2000-06-26","o":5.25,"h":5.29,"l":5.25,"c":5.27,"v":38700},{"d":"2000-06-27","o":5.25,"h":5.33,"l":5.23,"c":5.27,"v":178200},{"d":"2000-06-28","o":5.31,"h":5.44,"l":5.27,"c":5.44,"v":304800},{"d":"2000-06-29","o":5.42,"h":5.42,"l":5.27,"c":5.29,"v":132300},{"d":"2000-06-30","o":5.27,"h":5.38,"l":5.27,"c":5.38,"v":91500},{"d":"2000-07-03","o":5.35,"h":5.38,"l":5.35,"c":5.38,"v":22200},{"d":"2000-07-05","o":5.29,"h":5.31,"l":5.27,"c":5.29,"v":90300},{"d":"2000-07-06","o":5.31,"h":5.31,"l":5.21,"c":5.23,"v":85500},{"d":"2000-07-07","o":5.21,"h":5.25,"l":5.21,"c":5.23,"v":99000},{"d":"2000-07-10","o":5.21,"h":5.23,"l":5.21,"c":5.23,"v":31500},{"d":"2000-07-11","o":5.21,"h":5.31,"l":5.21,"c":5.25,"v":190800},{"d":"2000-07-12","o":5.29,"h":5.29,"l":5.21,"c":5.27,"v":97800},{"d":"2000-07-13","o":5.31,"h":5.31,"l":5.25,"c":5.27,"v":103200},{"d":"2000-07-14","o":5.27,"h":5.27,"l":5.25,"c":5.25,"v":43800},{"d":"2000-07-17","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":204900},{"d":"2000-07-18","o":5.35,"h":5.38,"l":5.31,"c":5.31,"v":71100},{"d":"2000-07-19","o":5.29,"h":5.29,"l":5.21,"c":5.23,"v":128400},{"d":"2000-07-20","o":5.19,"h":5.19,"l":5.1,"c":5.1,"v":99600},{"d":"2000-07-21","o":5.12,"h":5.12,"l":5.04,"c":5.04,"v":93000},{"d":"2000-07-24","o":5.06,"h":5.1,"l":5.04,"c":5.06,"v":67500},{"d":"2000-07-25","o":5.15,"h":5.17,"l":5.08,"c":5.08,"v":84300},{"d":"2000-07-26","o":5.1,"h":5.17,"l":5.06,"c":5.06,"v":62700},{"d":"2000-07-27","o":5.04,"h":5.12,"l":5.04,"c":5.12,"v":59400},{"d":"2000-07-28","o":5.12,"h":5.17,"l":5.08,"c":5.17,"v":73800},{"d":"2000-07-31","o":5.12,"h":5.17,"l":5.1,"c":5.1,"v":51600},{"d":"2000-08-01","o":5.1,"h":5.15,"l":5.1,"c":5.12,"v":18600},{"d":"2000-08-02","o":5.15,"h":5.15,"l":5.1,"c":5.12,"v":50700},{"d":"2000-08-03","o":5.12,"h":5.12,"l":5.02,"c":5.02,"v":84600},{"d":"2000-08-04","o":5.02,"h":5.1,"l":5.02,"c":5.04,"v":27600},{"d":"2000-08-07","o":5.04,"h":5.06,"l":5.02,"c":5.02,"v":78300},{"d":"2000-08-08","o":5.08,"h":5.08,"l":5.02,"c":5.02,"v":72900},{"d":"2000-08-09","o":5.04,"h":5.15,"l":5.02,"c":5.1,"v":159300},{"d":"2000-08-10","o":5.12,"h":5.17,"l":5.12,"c":5.15,"v":76800},{"d":"2000-08-11","o":5.12,"h":5.29,"l":5.12,"c":5.29,"v":212700},{"d":"2000-08-14","o":5.29,"h":5.42,"l":5.29,"c":5.4,"v":706800},{"d":"2000-08-15","o":5.42,"h":5.62,"l":5.35,"c":5.58,"v":140100},{"d":"2000-08-16","o":5.62,"h":5.83,"l":5.58,"c":5.73,"v":246000},{"d":"2000-08-17","o":5.67,"h":5.69,"l":5.62,"c":5.67,"v":91200},{"d":"2000-08-18","o":5.65,"h":5.65,"l":5.52,"c":5.54,"v":109200},{"d":"2000-08-21","o":5.46,"h":5.5,"l":5.42,"c":5.46,"v":72600},{"d":"2000-08-22","o":5.42,"h":5.5,"l":5.4,"c":5.44,"v":100500},{"d":"2000-08-23","o":5.48,"h":5.5,"l":5.38,"c":5.4,"v":161700},{"d":"2000-08-24","o":5.4,"h":5.48,"l":5.33,"c":5.48,"v":55800},{"d":"2000-08-25","o":5.5,"h":5.5,"l":5.46,"c":5.48,"v":39600},{"d":"2000-08-28","o":5.48,"h":5.54,"l":5.42,"c":5.42,"v":67200},{"d":"2000-08-29","o":5.44,"h":5.5,"l":5.44,"c":5.46,"v":46500},{"d":"2000-08-30","o":5.48,"h":5.48,"l":5.38,"c":5.42,"v":113400},{"d":"2000-08-31","o":5.46,"h":5.65,"l":5.46,"c":5.65,"v":161400},{"d":"2000-09-01","o":5.62,"h":5.69,"l":5.62,"c":5.65,"v":139200},{"d":"2000-09-05","o":5.62,"h":5.65,"l":5.54,"c":5.65,"v":56400},{"d":"2000-09-06","o":5.62,"h":5.75,"l":5.6,"c":5.73,"v":135900},{"d":"2000-09-07","o":5.75,"h":5.75,"l":5.65,"c":5.69,"v":124800},{"d":"2000-09-08","o":5.67,"h":5.81,"l":5.6,"c":5.75,"v":162300},{"d":"2000-09-11","o":5.71,"h":5.77,"l":5.69,"c":5.71,"v":71400},{"d":"2000-09-12","o":5.77,"h":5.79,"l":5.71,"c":5.71,"v":207900},{"d":"2000-09-13","o":5.69,"h":5.73,"l":5.67,"c":5.69,"v":70500},{"d":"2000-09-14","o":5.67,"h":5.67,"l":5.62,"c":5.65,"v":92700},{"d":"2000-09-15","o":5.62,"h":5.67,"l":5.56,"c":5.56,"v":98700},{"d":"2000-09-18","o":5.6,"h":5.6,"l":5.5,"c":5.54,"v":80400},{"d":"2000-09-19","o":5.54,"h":5.56,"l":5.5,"c":5.56,"v":85500},{"d":"2000-09-20","o":5.58,"h":5.65,"l":5.54,"c":5.54,"v":279900},{"d":"2000-09-21","o":5.56,"h":5.56,"l":5.5,"c":5.54,"v":72900},{"d":"2000-09-22","o":5.67,"h":5.71,"l":5.56,"c":5.56,"v":135900},{"d":"2000-09-25","o":5.54,"h":5.54,"l":5.46,"c":5.52,"v":71400},{"d":"2000-09-26","o":5.48,"h":5.54,"l":5.46,"c":5.48,"v":51900},{"d":"2000-09-27","o":5.46,"h":5.73,"l":5.46,"c":5.67,"v":205500},{"d":"2000-09-28","o":5.58,"h":5.6,"l":5.56,"c":5.6,"v":24300},{"d":"2000-09-29","o":5.54,"h":5.6,"l":5.46,"c":5.58,"v":76200},{"d":"2000-10-02","o":5.46,"h":5.54,"l":5.46,"c":5.52,"v":94800},{"d":"2000-10-03","o":5.4,"h":5.4,"l":5.29,"c":5.33,"v":136800},{"d":"2000-10-04","o":5.31,"h":5.4,"l":5.31,"c":5.35,"v":49800},{"d":"2000-10-05","o":5.33,"h":5.38,"l":5.21,"c":5.21,"v":100200},{"d":"2000-10-06","o":5.21,"h":5.23,"l":5.02,"c":5.08,"v":217800},{"d":"2000-10-09","o":5.06,"h":5.1,"l":5.04,"c":5.1,"v":161700},{"d":"2000-10-10","o":5.1,"h":5.21,"l":5.08,"c":5.17,"v":88200},{"d":"2000-10-11","o":5.17,"h":5.17,"l":5.08,"c":5.08,"v":86700},{"d":"2000-10-12","o":5.1,"h":5.38,"l":5.08,"c":5.23,"v":492300},{"d":"2000-10-13","o":5.12,"h":5.15,"l":4.98,"c":5.02,"v":186300},{"d":"2000-10-16","o":4.98,"h":5.08,"l":4.98,"c":5.08,"v":79800},{"d":"2000-10-17","o":5.02,"h":5.08,"l":4.98,"c":5.04,"v":107400},{"d":"2000-10-18","o":5.06,"h":5.06,"l":4.96,"c":4.96,"v":82500},{"d":"2000-10-19","o":4.94,"h":4.98,"l":4.94,"c":4.96,"v":26100},{"d":"2000-10-20","o":4.98,"h":5,"l":4.96,"c":4.98,"v":149700},{"d":"2000-10-23","o":4.96,"h":5,"l":4.92,"c":5,"v":34200},{"d":"2000-10-24","o":5,"h":5,"l":4.92,"c":4.92,"v":76800},{"d":"2000-10-25","o":4.88,"h":4.92,"l":4.79,"c":4.83,"v":143700},{"d":"2000-10-26","o":4.77,"h":4.83,"l":4.73,"c":4.79,"v":127200},{"d":"2000-10-27","o":4.79,"h":4.79,"l":4.75,"c":4.77,"v":115800},{"d":"2000-10-30","o":4.77,"h":4.85,"l":4.77,"c":4.79,"v":136200},{"d":"2000-10-31","o":4.75,"h":4.79,"l":4.73,"c":4.77,"v":216600},{"d":"2000-11-01","o":4.77,"h":4.79,"l":4.73,"c":4.73,"v":219900},{"d":"2000-11-02","o":4.75,"h":4.77,"l":4.73,"c":4.73,"v":183900},{"d":"2000-11-03","o":4.75,"h":4.77,"l":4.73,"c":4.75,"v":269400},{"d":"2000-11-06","o":4.77,"h":4.81,"l":4.77,"c":4.81,"v":171000},{"d":"2000-11-07","o":4.83,"h":4.83,"l":4.79,"c":4.81,"v":158700},{"d":"2000-11-08","o":4.81,"h":4.85,"l":4.77,"c":4.79,"v":113100},{"d":"2000-11-09","o":4.75,"h":4.9,"l":4.75,"c":4.75,"v":186000},{"d":"2000-11-10","o":4.77,"h":4.77,"l":4.69,"c":4.73,"v":183300},{"d":"2000-11-13","o":4.73,"h":4.73,"l":4.71,"c":4.71,"v":23700},{"d":"2000-11-14","o":4.71,"h":4.77,"l":4.71,"c":4.75,"v":88500},{"d":"2000-11-15","o":4.75,"h":4.81,"l":4.73,"c":4.81,"v":93900},{"d":"2000-11-16","o":4.81,"h":4.81,"l":4.75,"c":4.77,"v":41700},{"d":"2000-11-17","o":4.75,"h":4.81,"l":4.75,"c":4.81,"v":84600},{"d":"2000-11-20","o":4.77,"h":4.79,"l":4.75,"c":4.77,"v":77100},{"d":"2000-11-21","o":4.77,"h":4.81,"l":4.75,"c":4.81,"v":94500},{"d":"2000-11-22","o":4.9,"h":5.12,"l":4.88,"c":4.98,"v":323100},{"d":"2000-11-24","o":4.96,"h":5.04,"l":4.9,"c":4.92,"v":46200},{"d":"2000-11-27","o":4.94,"h":5.15,"l":4.94,"c":5.06,"v":234600},{"d":"2000-11-28","o":5.08,"h":5.12,"l":4.96,"c":5.08,"v":101700},{"d":"2000-11-29","o":5.04,"h":5.04,"l":4.77,"c":4.79,"v":193500},{"d":"2000-11-30","o":4.85,"h":4.92,"l":4.83,"c":4.85,"v":146100},{"d":"2000-12-01","o":4.85,"h":4.96,"l":4.85,"c":4.9,"v":89400},{"d":"2000-12-04","o":5,"h":5.12,"l":5,"c":5.06,"v":177300},{"d":"2000-12-05","o":4.98,"h":4.98,"l":4.79,"c":4.81,"v":110400},{"d":"2000-12-06","o":4.81,"h":5.08,"l":4.77,"c":5.04,"v":230400},{"d":"2000-12-07","o":5.06,"h":5.06,"l":4.81,"c":5,"v":158400},{"d":"2000-12-08","o":4.96,"h":5,"l":4.9,"c":5,"v":111000},{"d":"2000-12-11","o":4.88,"h":5.04,"l":4.88,"c":5,"v":179700},{"d":"2000-12-12","o":5,"h":5,"l":4.92,"c":4.96,"v":47700},{"d":"2000-12-13","o":4.92,"h":4.98,"l":4.88,"c":4.96,"v":260700},{"d":"2000-12-14","o":4.92,"h":4.98,"l":4.9,"c":4.92,"v":111900},{"d":"2000-12-15","o":4.83,"h":4.88,"l":4.81,"c":4.85,"v":293700},{"d":"2000-12-18","o":4.83,"h":4.88,"l":4.83,"c":4.85,"v":239700},{"d":"2000-12-19","o":4.81,"h":4.88,"l":4.79,"c":4.85,"v":368100},{"d":"2000-12-20","o":4.9,"h":5.08,"l":4.9,"c":5.08,"v":335100},{"d":"2000-12-21","o":5.06,"h":5.08,"l":4.96,"c":4.98,"v":166500},{"d":"2000-12-22","o":5.04,"h":5.04,"l":4.92,"c":4.96,"v":190800},{"d":"2000-12-26","o":5,"h":5.04,"l":4.96,"c":5.02,"v":162600},{"d":"2000-12-27","o":5.1,"h":5.12,"l":5.06,"c":5.08,"v":205800},{"d":"2000-12-28","o":5.06,"h":5.17,"l":5.06,"c":5.15,"v":232800},{"d":"2000-12-29","o":5.08,"h":5.12,"l":5.02,"c":5.1,"v":144600},{"d":"2001-01-02","o":5.08,"h":5.27,"l":5.08,"c":5.27,"v":211200},{"d":"2001-01-03","o":5.23,"h":5.29,"l":5.12,"c":5.12,"v":244500},{"d":"2001-01-04","o":5.17,"h":5.19,"l":5.15,"c":5.15,"v":132000},{"d":"2001-01-05","o":5.12,"h":5.25,"l":5.12,"c":5.23,"v":181500},{"d":"2001-01-08","o":5.21,"h":5.33,"l":5.21,"c":5.27,"v":89700},{"d":"2001-01-09","o":5.19,"h":5.21,"l":5.19,"c":5.21,"v":45000},{"d":"2001-01-10","o":5.17,"h":5.21,"l":5.15,"c":5.17,"v":39000},{"d":"2001-01-11","o":5.12,"h":5.17,"l":5.12,"c":5.17,"v":109800},{"d":"2001-01-12","o":5.15,"h":5.19,"l":5.1,"c":5.17,"v":55500},{"d":"2001-01-16","o":5.15,"h":5.19,"l":5.15,"c":5.19,"v":87000},{"d":"2001-01-17","o":5.17,"h":5.17,"l":5.12,"c":5.17,"v":53100},{"d":"2001-01-18","o":5.17,"h":5.25,"l":5.17,"c":5.25,"v":108900},{"d":"2001-01-19","o":5.25,"h":5.27,"l":5.12,"c":5.23,"v":168600},{"d":"2001-01-22","o":5.21,"h":5.46,"l":5.21,"c":5.46,"v":241500},{"d":"2001-01-23","o":5.46,"h":5.48,"l":5.35,"c":5.46,"v":172200},{"d":"2001-01-24","o":5.48,"h":5.48,"l":5.31,"c":5.31,"v":82800},{"d":"2001-01-25","o":5.4,"h":5.42,"l":5.33,"c":5.35,"v":65400},{"d":"2001-01-26","o":5.31,"h":5.38,"l":5.31,"c":5.35,"v":105000},{"d":"2001-01-29","o":5.35,"h":5.35,"l":5.34,"c":5.35,"v":84300},{"d":"2001-01-30","o":5.38,"h":5.46,"l":5.38,"c":5.45,"v":84900},{"d":"2001-01-31","o":5.48,"h":5.53,"l":5.48,"c":5.51,"v":235800},{"d":"2001-02-01","o":5.67,"h":5.75,"l":5.67,"c":5.73,"v":214500},{"d":"2001-02-02","o":5.7,"h":5.76,"l":5.7,"c":5.75,"v":111300},{"d":"2001-02-05","o":5.75,"h":5.75,"l":5.7,"c":5.73,"v":138300},{"d":"2001-02-06","o":5.73,"h":5.74,"l":5.72,"c":5.72,"v":206400},{"d":"2001-02-07","o":5.71,"h":5.72,"l":5.64,"c":5.67,"v":139200},{"d":"2001-02-08","o":5.67,"h":5.68,"l":5.63,"c":5.67,"v":168600},{"d":"2001-02-09","o":5.68,"h":5.75,"l":5.68,"c":5.74,"v":343200},{"d":"2001-02-12","o":5.75,"h":5.75,"l":5.73,"c":5.73,"v":76800},{"d":"2001-02-13","o":5.74,"h":5.74,"l":5.71,"c":5.73,"v":52200},{"d":"2001-02-14","o":5.73,"h":5.73,"l":5.67,"c":5.68,"v":53100},{"d":"2001-02-15","o":5.69,"h":5.75,"l":5.69,"c":5.73,"v":279900},{"d":"2001-02-16","o":5.74,"h":5.83,"l":5.73,"c":5.77,"v":167700},{"d":"2001-02-20","o":5.77,"h":5.8,"l":5.73,"c":5.78,"v":132900},{"d":"2001-02-21","o":5.78,"h":5.78,"l":5.7,"c":5.73,"v":136200},{"d":"2001-02-22","o":5.7,"h":5.73,"l":5.68,"c":5.7,"v":96900},{"d":"2001-02-23","o":5.73,"h":5.98,"l":5.72,"c":5.87,"v":338100},{"d":"2001-02-26","o":5.97,"h":6.33,"l":5.94,"c":6.33,"v":606000},{"d":"2001-02-27","o":6.45,"h":6.83,"l":6.42,"c":6.73,"v":1263000},{"d":"2001-02-28","o":6.6,"h":6.6,"l":6.19,"c":6.35,"v":379200},{"d":"2001-03-01","o":6.33,"h":6.33,"l":6.13,"c":6.2,"v":162600},{"d":"2001-03-02","o":6.16,"h":6.16,"l":6.03,"c":6.07,"v":163200},{"d":"2001-03-05","o":6.07,"h":6.27,"l":6.03,"c":6.2,"v":220500},{"d":"2001-03-06","o":6.2,"h":6.2,"l":6.03,"c":6.1,"v":175500},{"d":"2001-03-07","o":6.12,"h":6.2,"l":6.09,"c":6.17,"v":346500},{"d":"2001-03-08","o":6.18,"h":6.5,"l":6.18,"c":6.5,"v":738300},{"d":"2001-03-09","o":6.57,"h":6.65,"l":6.48,"c":6.58,"v":1035000},{"d":"2001-03-12","o":6.59,"h":6.72,"l":6.59,"c":6.7,"v":1091100},{"d":"2001-03-13","o":6.66,"h":6.66,"l":6.3,"c":6.37,"v":478500},{"d":"2001-03-14","o":6.3,"h":6.3,"l":5.89,"c":6.04,"v":353100},{"d":"2001-03-15","o":5.97,"h":5.97,"l":5.87,"c":5.93,"v":222900},{"d":"2001-03-16","o":5.88,"h":5.9,"l":5.78,"c":5.8,"v":169800},{"d":"2001-03-19","o":5.7,"h":5.9,"l":5.7,"c":5.87,"v":235800},{"d":"2001-03-20","o":5.86,"h":5.86,"l":5.73,"c":5.73,"v":198300},{"d":"2001-03-21","o":5.73,"h":5.91,"l":5.68,"c":5.88,"v":235500},{"d":"2001-03-22","o":5.85,"h":5.93,"l":5.66,"c":5.77,"v":281700},{"d":"2001-03-23","o":5.77,"h":5.83,"l":5.75,"c":5.77,"v":130200},{"d":"2001-03-26","o":5.78,"h":5.83,"l":5.78,"c":5.8,"v":408000},{"d":"2001-03-27","o":5.8,"h":5.83,"l":5.72,"c":5.78,"v":246000},{"d":"2001-03-28","o":5.73,"h":5.73,"l":5.43,"c":5.53,"v":164100},{"d":"2001-03-29","o":5.53,"h":5.54,"l":5.5,"c":5.52,"v":54600},{"d":"2001-03-30","o":5.52,"h":5.52,"l":5.4,"c":5.5,"v":167100},{"d":"2001-04-02","o":5.5,"h":5.5,"l":5.22,"c":5.27,"v":265200},{"d":"2001-04-03","o":5.33,"h":5.4,"l":5.28,"c":5.37,"v":372000},{"d":"2001-04-04","o":5.43,"h":5.58,"l":5.43,"c":5.55,"v":475500},{"d":"2001-04-05","o":5.55,"h":5.55,"l":5.33,"c":5.47,"v":116400},{"d":"2001-04-06","o":5.52,"h":5.72,"l":5.51,"c":5.67,"v":267900},{"d":"2001-04-09","o":5.7,"h":5.71,"l":5.6,"c":5.67,"v":241200},{"d":"2001-04-10","o":5.63,"h":5.67,"l":5.62,"c":5.62,"v":223200},{"d":"2001-04-11","o":5.6,"h":5.6,"l":5.35,"c":5.57,"v":307500},{"d":"2001-04-12","o":5.55,"h":5.6,"l":5.55,"c":5.57,"v":53400},{"d":"2001-04-16","o":5.67,"h":5.87,"l":5.65,"c":5.86,"v":115200},{"d":"2001-04-17","o":5.73,"h":5.77,"l":5.7,"c":5.72,"v":117900},{"d":"2001-04-18","o":5.68,"h":5.8,"l":5.63,"c":5.72,"v":255000},{"d":"2001-04-19","o":5.75,"h":5.86,"l":5.75,"c":5.83,"v":259500},{"d":"2001-04-20","o":5.82,"h":5.92,"l":5.75,"c":5.87,"v":253800},{"d":"2001-04-23","o":5.88,"h":5.92,"l":5.87,"c":5.89,"v":233700},{"d":"2001-04-24","o":5.92,"h":6.09,"l":5.92,"c":6,"v":267900},{"d":"2001-04-25","o":6.07,"h":6.1,"l":6.07,"c":6.08,"v":397200},{"d":"2001-04-26","o":6.13,"h":6.4,"l":6.13,"c":6.38,"v":406200},{"d":"2001-04-27","o":6.4,"h":6.53,"l":6.32,"c":6.49,"v":336900},{"d":"2001-04-30","o":6.49,"h":6.51,"l":6.4,"c":6.4,"v":206700},{"d":"2001-05-01","o":6.45,"h":6.53,"l":6.42,"c":6.5,"v":275700},{"d":"2001-05-02","o":6.45,"h":6.47,"l":6.27,"c":6.46,"v":196500},{"d":"2001-05-03","o":6.46,"h":6.48,"l":6.37,"c":6.41,"v":249300},{"d":"2001-05-04","o":6.41,"h":6.43,"l":6.37,"c":6.4,"v":108300},{"d":"2001-05-07","o":6.4,"h":6.47,"l":6.37,"c":6.43,"v":212700},{"d":"2001-05-08","o":6.42,"h":6.46,"l":6.34,"c":6.44,"v":48900},{"d":"2001-05-09","o":6.52,"h":6.75,"l":6.5,"c":6.72,"v":1465200},{"d":"2001-05-10","o":6.7,"h":6.77,"l":6.58,"c":6.76,"v":531300},{"d":"2001-05-11","o":6.76,"h":6.77,"l":6.69,"c":6.72,"v":355200},{"d":"2001-05-14","o":6.72,"h":6.72,"l":6.65,"c":6.67,"v":155400},{"d":"2001-05-15","o":6.62,"h":6.77,"l":6.6,"c":6.67,"v":304500},{"d":"2001-05-16","o":6.72,"h":7.14,"l":6.72,"c":7.08,"v":1616700},{"d":"2001-05-17","o":7.25,"h":7.28,"l":7.1,"c":7.26,"v":574500},{"d":"2001-05-18","o":7.23,"h":7.59,"l":7.18,"c":7.42,"v":906000},{"d":"2001-05-21","o":7.58,"h":7.63,"l":7,"c":7.27,"v":603000},{"d":"2001-05-22","o":7.12,"h":7.12,"l":6.87,"c":6.93,"v":467100},{"d":"2001-05-23","o":7,"h":7.02,"l":6.75,"c":6.87,"v":324600},{"d":"2001-05-24","o":6.98,"h":6.98,"l":6.55,"c":6.6,"v":540000},{"d":"2001-05-25","o":6.6,"h":6.88,"l":6.56,"c":6.85,"v":189900},{"d":"2001-05-29","o":6.67,"h":6.75,"l":6.67,"c":6.73,"v":244500},{"d":"2001-05-30","o":6.67,"h":6.68,"l":6.47,"c":6.52,"v":265500},{"d":"2001-05-31","o":6.52,"h":6.6,"l":6.52,"c":6.57,"v":117600},{"d":"2001-06-01","o":6.53,"h":6.72,"l":6.45,"c":6.62,"v":164100},{"d":"2001-06-04","o":6.64,"h":6.73,"l":6.6,"c":6.6,"v":174000},{"d":"2001-06-05","o":6.61,"h":6.88,"l":6.61,"c":6.72,"v":113100},{"d":"2001-06-06","o":6.7,"h":6.7,"l":6.5,"c":6.51,"v":101100},{"d":"2001-06-07","o":6.35,"h":6.5,"l":6.35,"c":6.42,"v":195000},{"d":"2001-06-08","o":6.47,"h":6.66,"l":6.47,"c":6.63,"v":177300},{"d":"2001-06-11","o":6.47,"h":6.57,"l":6.47,"c":6.57,"v":49200},{"d":"2001-06-12","o":6.61,"h":6.77,"l":6.61,"c":6.66,"v":168600},{"d":"2001-06-13","o":6.73,"h":6.83,"l":6.67,"c":6.67,"v":117900},{"d":"2001-06-14","o":6.67,"h":6.8,"l":6.65,"c":6.73,"v":313200},{"d":"2001-06-15","o":6.72,"h":6.75,"l":6.63,"c":6.63,"v":240000},{"d":"2001-06-18","o":6.63,"h":6.67,"l":6.51,"c":6.54,"v":132000},{"d":"2001-06-19","o":6.57,"h":6.66,"l":6.55,"c":6.56,"v":83400},{"d":"2001-06-20","o":6.5,"h":6.5,"l":6.34,"c":6.47,"v":145500},{"d":"2001-06-21","o":6.39,"h":6.4,"l":6.24,"c":6.24,"v":112200},{"d":"2001-06-22","o":6.24,"h":6.37,"l":6.23,"c":6.26,"v":103200},{"d":"2001-06-25","o":6.33,"h":6.42,"l":6.33,"c":6.37,"v":129000},{"d":"2001-06-26","o":6.4,"h":6.59,"l":6.4,"c":6.52,"v":142200},{"d":"2001-06-27","o":6.5,"h":6.6,"l":6.45,"c":6.47,"v":129900},{"d":"2001-06-28","o":6.43,"h":6.43,"l":6.27,"c":6.3,"v":136800},{"d":"2001-06-29","o":6.36,"h":6.41,"l":6.35,"c":6.38,"v":42600},{"d":"2001-07-02","o":6.32,"h":6.32,"l":6.25,"c":6.29,"v":71400},{"d":"2001-07-03","o":6.3,"h":6.3,"l":6.2,"c":6.22,"v":44100},{"d":"2001-07-05","o":6.22,"h":6.25,"l":6.21,"c":6.22,"v":36600},{"d":"2001-07-06","o":6.22,"h":6.24,"l":6.22,"c":6.23,"v":112800},{"d":"2001-07-09","o":6.23,"h":6.25,"l":6.12,"c":6.13,"v":118800},{"d":"2001-07-10","o":6.13,"h":6.15,"l":6.1,"c":6.1,"v":118800},{"d":"2001-07-11","o":6.14,"h":6.35,"l":6.13,"c":6.3,"v":289200},{"d":"2001-07-12","o":6.23,"h":6.3,"l":6.13,"c":6.28,"v":106500},{"d":"2001-07-13","o":6.27,"h":6.3,"l":6.22,"c":6.25,"v":27600},{"d":"2001-07-16","o":6.27,"h":6.29,"l":6.09,"c":6.15,"v":60000},{"d":"2001-07-17","o":6.13,"h":6.15,"l":6.1,"c":6.12,"v":102300},{"d":"2001-07-18","o":6.13,"h":6.2,"l":6.12,"c":6.15,"v":730200},{"d":"2001-07-19","o":6.11,"h":6.15,"l":6.07,"c":6.12,"v":169200},{"d":"2001-07-20","o":6.12,"h":6.18,"l":6.12,"c":6.17,"v":141300},{"d":"2001-07-23","o":6.1,"h":6.1,"l":6.07,"c":6.09,"v":94800},{"d":"2001-07-24","o":6.09,"h":6.17,"l":6.08,"c":6.17,"v":407700},{"d":"2001-07-25","o":6.13,"h":6.18,"l":6.1,"c":6.12,"v":579300},{"d":"2001-07-26","o":6.1,"h":6.1,"l":5.87,"c":5.91,"v":213600},{"d":"2001-07-27","o":5.85,"h":5.87,"l":5.82,"c":5.82,"v":126000},{"d":"2001-07-30","o":5.82,"h":5.82,"l":5.69,"c":5.69,"v":149100},{"d":"2001-07-31","o":5.71,"h":5.76,"l":5.7,"c":5.73,"v":140100},{"d":"2001-08-01","o":5.73,"h":5.78,"l":5.72,"c":5.73,"v":145500},{"d":"2001-08-02","o":5.67,"h":5.72,"l":5.67,"c":5.7,"v":111300},{"d":"2001-08-03","o":5.7,"h":5.77,"l":5.7,"c":5.74,"v":164700},{"d":"2001-08-06","o":5.79,"h":5.82,"l":5.71,"c":5.74,"v":179400},{"d":"2001-08-07","o":5.68,"h":5.72,"l":5.68,"c":5.68,"v":171900},{"d":"2001-08-08","o":5.68,"h":5.8,"l":5.65,"c":5.73,"v":548100},{"d":"2001-08-09","o":5.8,"h":6.17,"l":5.78,"c":6.14,"v":425100},{"d":"2001-08-10","o":6.22,"h":6.25,"l":6.07,"c":6.07,"v":325800},{"d":"2001-08-13","o":6.07,"h":6.23,"l":6.07,"c":6.21,"v":261900},{"d":"2001-08-14","o":6.07,"h":6.15,"l":6.07,"c":6.09,"v":127200},{"d":"2001-08-15","o":6.11,"h":6.2,"l":6.11,"c":6.17,"v":498000},{"d":"2001-08-16","o":6.21,"h":6.28,"l":6.2,"c":6.21,"v":575100},{"d":"2001-08-17","o":6.26,"h":6.31,"l":6.18,"c":6.26,"v":363900},{"d":"2001-08-20","o":6.26,"h":6.26,"l":6.12,"c":6.14,"v":126000},{"d":"2001-08-21","o":6.15,"h":6.23,"l":6.13,"c":6.2,"v":106200},{"d":"2001-08-22","o":6.27,"h":6.27,"l":5.97,"c":6,"v":267900},{"d":"2001-08-23","o":6,"h":6.12,"l":6,"c":6.1,"v":106200},{"d":"2001-08-24","o":6.02,"h":6.08,"l":5.94,"c":5.94,"v":166800},{"d":"2001-08-27","o":5.95,"h":6.03,"l":5.93,"c":5.94,"v":108000},{"d":"2001-08-28","o":5.91,"h":5.98,"l":5.9,"c":5.91,"v":125100},{"d":"2001-08-29","o":5.91,"h":5.91,"l":5.88,"c":5.9,"v":301500},{"d":"2001-08-30","o":5.94,"h":5.99,"l":5.88,"c":5.93,"v":152100},{"d":"2001-08-31","o":5.95,"h":5.95,"l":5.87,"c":5.87,"v":67200},{"d":"2001-09-04","o":5.84,"h":5.86,"l":5.82,"c":5.82,"v":153300},{"d":"2001-09-05","o":5.83,"h":5.87,"l":5.75,"c":5.8,"v":126300},{"d":"2001-09-06","o":5.8,"h":5.82,"l":5.75,"c":5.77,"v":100800},{"d":"2001-09-07","o":5.75,"h":5.76,"l":5.71,"c":5.73,"v":666300},{"d":"2001-09-10","o":5.7,"h":5.78,"l":5.69,"c":5.77,"v":112500},{"d":"2001-09-17","o":6,"h":6.03,"l":5.87,"c":5.88,"v":510600},{"d":"2001-09-18","o":5.83,"h":5.88,"l":5.72,"c":5.77,"v":180300},{"d":"2001-09-19","o":5.75,"h":5.97,"l":5.75,"c":5.87,"v":844200},{"d":"2001-09-20","o":5.9,"h":6.15,"l":5.85,"c":6.15,"v":798600},{"d":"2001-09-21","o":6.32,"h":6.32,"l":6,"c":6,"v":615900},{"d":"2001-09-24","o":5.95,"h":5.97,"l":5.82,"c":5.82,"v":207600},{"d":"2001-09-25","o":5.9,"h":5.98,"l":5.67,"c":5.7,"v":207600},{"d":"2001-09-26","o":5.74,"h":6.27,"l":5.74,"c":6.2,"v":696600},{"d":"2001-09-27","o":6.05,"h":6.2,"l":6,"c":6.15,"v":297600},{"d":"2001-09-28","o":6.16,"h":6.2,"l":6.13,"c":6.18,"v":111000},{"d":"2001-10-01","o":6.13,"h":6.47,"l":6.09,"c":6.46,"v":357300},{"d":"2001-10-02","o":6.46,"h":6.5,"l":6.27,"c":6.46,"v":315600},{"d":"2001-10-03","o":6.46,"h":6.46,"l":6.17,"c":6.19,"v":116100},{"d":"2001-10-04","o":6.2,"h":6.32,"l":6.18,"c":6.3,"v":87900},{"d":"2001-10-05","o":6.32,"h":6.43,"l":6.26,"c":6.42,"v":170100},{"d":"2001-10-08","o":6.45,"h":6.52,"l":6.4,"c":6.49,"v":297300},{"d":"2001-10-09","o":6.49,"h":6.49,"l":6.3,"c":6.37,"v":141000},{"d":"2001-10-10","o":6.37,"h":6.38,"l":6.12,"c":6.16,"v":165600},{"d":"2001-10-11","o":5.98,"h":6.05,"l":5.87,"c":5.92,"v":264000},{"d":"2001-10-12","o":5.92,"h":6.24,"l":5.92,"c":6.05,"v":212100},{"d":"2001-10-15","o":6.17,"h":6.23,"l":6.04,"c":6.08,"v":129600},{"d":"2001-10-16","o":6.1,"h":6.15,"l":6.03,"c":6.11,"v":69900},{"d":"2001-10-17","o":6.13,"h":6.33,"l":6.1,"c":6.27,"v":423900},{"d":"2001-10-18","o":6.23,"h":6.23,"l":6.07,"c":6.08,"v":126900},{"d":"2001-10-19","o":6.05,"h":6.13,"l":5.98,"c":6,"v":117900},{"d":"2001-10-22","o":5.99,"h":6.02,"l":5.96,"c":5.96,"v":44700},{"d":"2001-10-23","o":5.97,"h":5.99,"l":5.94,"c":5.97,"v":132600},{"d":"2001-10-24","o":5.97,"h":6.03,"l":5.97,"c":5.98,"v":44700},{"d":"2001-10-25","o":6,"h":6.18,"l":6,"c":6.08,"v":198600},{"d":"2001-10-26","o":6.08,"h":6.23,"l":6.08,"c":6.1,"v":100200},{"d":"2001-10-29","o":6.18,"h":6.28,"l":6.13,"c":6.13,"v":194700},{"d":"2001-10-30","o":6.17,"h":6.33,"l":6.15,"c":6.33,"v":288600},{"d":"2001-10-31","o":6.37,"h":6.37,"l":6.27,"c":6.32,"v":232500},{"d":"2001-11-01","o":6.3,"h":6.41,"l":6.3,"c":6.39,"v":130200},{"d":"2001-11-02","o":6.39,"h":6.63,"l":6.35,"c":6.58,"v":311700},{"d":"2001-11-05","o":6.57,"h":6.57,"l":6.43,"c":6.54,"v":111300},{"d":"2001-11-06","o":6.53,"h":6.63,"l":6.51,"c":6.61,"v":151500},{"d":"2001-11-07","o":6.6,"h":6.75,"l":6.57,"c":6.75,"v":387300},{"d":"2001-11-08","o":6.73,"h":6.81,"l":6.53,"c":6.58,"v":295800},{"d":"2001-11-09","o":6.58,"h":6.71,"l":6.58,"c":6.64,"v":197700},{"d":"2001-11-12","o":6.65,"h":6.67,"l":6.45,"c":6.53,"v":320700},{"d":"2001-11-13","o":6.37,"h":6.38,"l":6.27,"c":6.28,"v":293400},{"d":"2001-11-14","o":6.32,"h":6.38,"l":6.3,"c":6.33,"v":129900},{"d":"2001-11-15","o":6.32,"h":6.33,"l":6.13,"c":6.25,"v":226200},{"d":"2001-11-16","o":6.17,"h":6.27,"l":6.12,"c":6.27,"v":235800},{"d":"2001-11-19","o":6.25,"h":6.25,"l":6.1,"c":6.13,"v":345600},{"d":"2001-11-20","o":6.03,"h":6.18,"l":6.03,"c":6.18,"v":63300},{"d":"2001-11-21","o":6.2,"h":6.32,"l":6.17,"c":6.32,"v":157800},{"d":"2001-11-23","o":6.32,"h":6.42,"l":6.32,"c":6.42,"v":162300},{"d":"2001-11-26","o":6.49,"h":6.49,"l":6.27,"c":6.29,"v":96600},{"d":"2001-11-27","o":6.35,"h":6.57,"l":6.35,"c":6.57,"v":189000},{"d":"2001-11-28","o":6.6,"h":6.68,"l":6.57,"c":6.58,"v":255000},{"d":"2001-11-29","o":6.67,"h":6.7,"l":6.57,"c":6.57,"v":148800},{"d":"2001-11-30","o":6.57,"h":6.64,"l":6.57,"c":6.61,"v":124200},{"d":"2001-12-03","o":6.6,"h":6.61,"l":6.52,"c":6.57,"v":177300},{"d":"2001-12-04","o":6.49,"h":6.5,"l":6.4,"c":6.43,"v":127800},{"d":"2001-12-05","o":6.45,"h":6.47,"l":6.31,"c":6.42,"v":216600},{"d":"2001-12-06","o":6.4,"h":6.58,"l":6.4,"c":6.58,"v":162600},{"d":"2001-12-07","o":6.58,"h":6.58,"l":6.47,"c":6.48,"v":94500},{"d":"2001-12-10","o":6.48,"h":6.48,"l":6.32,"c":6.47,"v":87600},{"d":"2001-12-11","o":6.43,"h":6.48,"l":6.38,"c":6.42,"v":41400},{"d":"2001-12-12","o":6.43,"h":6.48,"l":6.33,"c":6.45,"v":186000},{"d":"2001-12-13","o":6.45,"h":6.61,"l":6.44,"c":6.57,"v":165900},{"d":"2001-12-14","o":6.59,"h":6.91,"l":6.59,"c":6.83,"v":501900},{"d":"2001-12-17","o":6.8,"h":6.83,"l":6.73,"c":6.8,"v":230700},{"d":"2001-12-18","o":6.79,"h":6.87,"l":6.73,"c":6.87,"v":377700},{"d":"2001-12-19","o":6.78,"h":6.83,"l":6.63,"c":6.74,"v":264300},{"d":"2001-12-20","o":6.7,"h":6.77,"l":6.7,"c":6.74,"v":138600},{"d":"2001-12-21","o":6.78,"h":6.78,"l":6.7,"c":6.78,"v":184200},{"d":"2001-12-24","o":6.75,"h":6.75,"l":6.72,"c":6.75,"v":44700},{"d":"2001-12-26","o":6.73,"h":6.74,"l":6.63,"c":6.7,"v":160200},{"d":"2001-12-27","o":6.67,"h":6.73,"l":6.57,"c":6.73,"v":178500},{"d":"2001-12-28","o":6.73,"h":6.73,"l":6.54,"c":6.61,"v":326100},{"d":"2001-12-31","o":6.55,"h":6.67,"l":6.55,"c":6.67,"v":223500},{"d":"2002-01-02","o":6.63,"h":6.66,"l":6.55,"c":6.63,"v":106500},{"d":"2002-01-03","o":6.67,"h":6.67,"l":6.54,"c":6.6,"v":279000},{"d":"2002-01-04","o":6.6,"h":6.62,"l":6.48,"c":6.58,"v":220500},{"d":"2002-01-07","o":6.58,"h":6.77,"l":6.56,"c":6.75,"v":235200},{"d":"2002-01-08","o":6.75,"h":6.9,"l":6.69,"c":6.88,"v":241200},{"d":"2002-01-09","o":6.97,"h":7.07,"l":6.87,"c":6.87,"v":931200},{"d":"2002-01-10","o":7.02,"h":7.09,"l":6.98,"c":7,"v":680700},{"d":"2002-01-11","o":7,"h":7,"l":6.83,"c":6.98,"v":345900},{"d":"2002-01-14","o":6.9,"h":7.03,"l":6.85,"c":7.03,"v":210000},{"d":"2002-01-15","o":7.07,"h":7.27,"l":7.05,"c":7.21,"v":299400},{"d":"2002-01-16","o":7.23,"h":7.4,"l":7.15,"c":7.37,"v":469500},{"d":"2002-01-17","o":7.48,"h":7.5,"l":7.42,"c":7.45,"v":729300},{"d":"2002-01-18","o":7.46,"h":7.46,"l":7.3,"c":7.37,"v":288300},{"d":"2002-01-22","o":7.37,"h":7.37,"l":7.17,"c":7.2,"v":246900},{"d":"2002-01-23","o":7.2,"h":7.2,"l":7.1,"c":7.12,"v":224700},{"d":"2002-01-24","o":7.1,"h":7.11,"l":7,"c":7.02,"v":135300},{"d":"2002-01-25","o":7.02,"h":7.27,"l":6.98,"c":7.25,"v":353100},{"d":"2002-01-28","o":7.23,"h":7.31,"l":7.17,"c":7.25,"v":218700},{"d":"2002-01-29","o":7.17,"h":7.57,"l":7.17,"c":7.5,"v":395400},{"d":"2002-01-30","o":7.51,"h":7.59,"l":7.25,"c":7.3,"v":333900},{"d":"2002-01-31","o":7.33,"h":7.38,"l":7.2,"c":7.32,"v":304800},{"d":"2002-02-01","o":7.48,"h":7.69,"l":7.48,"c":7.62,"v":582600},{"d":"2002-02-04","o":7.77,"h":8.03,"l":7.75,"c":8,"v":661800},{"d":"2002-02-05","o":8.16,"h":8.75,"l":8.03,"c":8.75,"v":1103100},{"d":"2002-02-06","o":8.74,"h":8.83,"l":8.22,"c":8.22,"v":1652100},{"d":"2002-02-07","o":8.27,"h":8.57,"l":8.27,"c":8.55,"v":683100},{"d":"2002-02-08","o":8.72,"h":9.17,"l":8.67,"c":8.88,"v":1020300},{"d":"2002-02-11","o":8.67,"h":8.67,"l":8.36,"c":8.4,"v":861900},{"d":"2002-02-12","o":8.27,"h":8.55,"l":8.25,"c":8.45,"v":790200},{"d":"2002-02-13","o":8.33,"h":8.53,"l":8.23,"c":8.48,"v":582600},{"d":"2002-02-14","o":7.67,"h":8.43,"l":7.67,"c":8.23,"v":2049000},{"d":"2002-02-15","o":8.72,"h":8.72,"l":8.2,"c":8.27,"v":1115700},{"d":"2002-02-19","o":8.17,"h":8.38,"l":7.94,"c":8.03,"v":954600},{"d":"2002-02-20","o":8,"h":8.17,"l":7.93,"c":8.1,"v":309600},{"d":"2002-02-21","o":8.12,"h":8.4,"l":8.09,"c":8.4,"v":372300},{"d":"2002-02-22","o":8.4,"h":8.53,"l":8.34,"c":8.46,"v":423000},{"d":"2002-02-25","o":8.38,"h":8.44,"l":8.28,"c":8.3,"v":283200},{"d":"2002-02-26","o":8.34,"h":8.68,"l":8.34,"c":8.52,"v":338700},{"d":"2002-02-27","o":8.52,"h":8.57,"l":8.33,"c":8.56,"v":417900},{"d":"2002-02-28","o":8.58,"h":8.63,"l":8.5,"c":8.58,"v":144300},{"d":"2002-03-01","o":8.52,"h":8.9,"l":8.48,"c":8.75,"v":325500},{"d":"2002-03-04","o":8.75,"h":8.83,"l":8.53,"c":8.53,"v":321900},{"d":"2002-03-05","o":8.53,"h":8.69,"l":8.38,"c":8.41,"v":357000},{"d":"2002-03-06","o":8.41,"h":8.51,"l":8.33,"c":8.48,"v":322500},{"d":"2002-03-07","o":8.3,"h":8.36,"l":7.95,"c":8.05,"v":501000},{"d":"2002-03-08","o":7.97,"h":7.97,"l":7.7,"c":7.8,"v":695400},{"d":"2002-03-11","o":7.87,"h":8.03,"l":7.86,"c":8.01,"v":473400},{"d":"2002-03-12","o":8.23,"h":8.25,"l":8.04,"c":8.14,"v":241500},{"d":"2002-03-13","o":8.1,"h":8.17,"l":8,"c":8,"v":256500},{"d":"2002-03-14","o":7.9,"h":8,"l":7.84,"c":7.89,"v":204600},{"d":"2002-03-15","o":7.97,"h":8.08,"l":7.84,"c":7.85,"v":330300},{"d":"2002-03-18","o":7.9,"h":8.3,"l":7.87,"c":8.3,"v":371700},{"d":"2002-03-19","o":8.29,"h":8.33,"l":8.22,"c":8.33,"v":298200},{"d":"2002-03-20","o":8.31,"h":8.47,"l":8.3,"c":8.47,"v":286500},{"d":"2002-03-21","o":8.47,"h":8.62,"l":8.4,"c":8.58,"v":201600},{"d":"2002-03-22","o":8.58,"h":8.9,"l":8.58,"c":8.85,"v":479400},{"d":"2002-03-25","o":8.97,"h":9.63,"l":8.92,"c":9.54,"v":948900},{"d":"2002-03-26","o":9.47,"h":9.47,"l":9.17,"c":9.27,"v":508200},{"d":"2002-03-27","o":9.3,"h":9.74,"l":9.3,"c":9.63,"v":564300},{"d":"2002-03-28","o":9.67,"h":9.8,"l":9.52,"c":9.66,"v":492900},{"d":"2002-04-01","o":9.65,"h":9.83,"l":9.5,"c":9.73,"v":451500},{"d":"2002-04-02","o":9.83,"h":9.83,"l":9.24,"c":9.25,"v":763200},{"d":"2002-04-03","o":8.83,"h":9.12,"l":8.8,"c":9.08,"v":672000},{"d":"2002-04-04","o":9.07,"h":9.15,"l":8.94,"c":9.1,"v":297900},{"d":"2002-04-05","o":9.27,"h":9.27,"l":8.89,"c":9.1,"v":426000},{"d":"2002-04-08","o":9.08,"h":9.23,"l":8.9,"c":9.02,"v":279000},{"d":"2002-04-09","o":8.97,"h":9,"l":8.86,"c":8.92,"v":215400},{"d":"2002-04-10","o":8.93,"h":9.46,"l":8.93,"c":9.39,"v":567900},{"d":"2002-04-11","o":9.39,"h":9.57,"l":9.32,"c":9.4,"v":380400},{"d":"2002-04-12","o":9.4,"h":9.47,"l":9.28,"c":9.39,"v":156000},{"d":"2002-04-15","o":9.35,"h":9.49,"l":9.3,"c":9.38,"v":264000},{"d":"2002-04-16","o":9.38,"h":9.38,"l":9.13,"c":9.23,"v":273900},{"d":"2002-04-17","o":9.42,"h":9.58,"l":9.35,"c":9.43,"v":628500},{"d":"2002-04-18","o":9.55,"h":9.7,"l":9.36,"c":9.36,"v":870600},{"d":"2002-04-19","o":9.27,"h":9.75,"l":9.27,"c":9.73,"v":439200},{"d":"2002-04-22","o":9.83,"h":10.28,"l":9.83,"c":10.27,"v":861900},{"d":"2002-04-23","o":10.22,"h":10.49,"l":10.09,"c":10.43,"v":709800},{"d":"2002-04-24","o":10.53,"h":10.76,"l":10.45,"c":10.57,"v":944700},{"d":"2002-04-25","o":10.92,"h":10.98,"l":10.54,"c":10.54,"v":915300},{"d":"2002-04-26","o":10.67,"h":11.6,"l":10.44,"c":11.6,"v":1158000},{"d":"2002-04-29","o":11.48,"h":11.49,"l":11,"c":11.06,"v":1576200},{"d":"2002-04-30","o":10.95,"h":10.95,"l":10.27,"c":10.72,"v":1105500},{"d":"2002-05-01","o":10.58,"h":11.25,"l":10.56,"c":10.97,"v":1173900},{"d":"2002-05-02","o":10.77,"h":11,"l":10.71,"c":10.77,"v":621600},{"d":"2002-05-03","o":10.92,"h":11.53,"l":10.87,"c":11.24,"v":869100},{"d":"2002-05-06","o":11.32,"h":11.99,"l":11.32,"c":11.83,"v":845700},{"d":"2002-05-07","o":11.5,"h":11.95,"l":11.5,"c":11.77,"v":899700},{"d":"2002-05-08","o":11.65,"h":11.67,"l":11.35,"c":11.58,"v":882300},{"d":"2002-05-09","o":11.58,"h":12.2,"l":11.55,"c":12.2,"v":584400},{"d":"2002-05-10","o":12.22,"h":12.66,"l":12.22,"c":12.66,"v":1129200},{"d":"2002-05-13","o":12.65,"h":12.65,"l":12.38,"c":12.62,"v":1133100},{"d":"2002-05-14","o":12.34,"h":12.35,"l":11.9,"c":11.94,"v":1047300},{"d":"2002-05-15","o":11.97,"h":12.05,"l":11.57,"c":11.68,"v":1051800},{"d":"2002-05-16","o":11.76,"h":12.03,"l":11.73,"c":11.77,"v":587100},{"d":"2002-05-17","o":11.78,"h":12.03,"l":11.7,"c":11.97,"v":706500},{"d":"2002-05-20","o":12.33,"h":12.83,"l":12.2,"c":12.67,"v":1269600},{"d":"2002-05-21","o":12.62,"h":13.06,"l":12.58,"c":12.9,"v":976800},{"d":"2002-05-22","o":13.09,"h":13.23,"l":12.67,"c":12.82,"v":1261500},{"d":"2002-05-23","o":12.6,"h":13.08,"l":12.43,"c":12.77,"v":944400},{"d":"2002-05-24","o":12.53,"h":13,"l":12.43,"c":12.46,"v":854400},{"d":"2002-05-28","o":12.46,"h":12.88,"l":12.17,"c":12.87,"v":779700},{"d":"2002-05-29","o":13.09,"h":13.09,"l":12.46,"c":12.52,"v":949500},{"d":"2002-05-30","o":12.62,"h":12.63,"l":12.25,"c":12.35,"v":552600},{"d":"2002-05-31","o":12.35,"h":12.57,"l":12.32,"c":12.5,"v":465900},{"d":"2002-06-03","o":12.5,"h":12.96,"l":12.42,"c":12.96,"v":560400},{"d":"2002-06-04","o":13.05,"h":13.48,"l":12.8,"c":12.85,"v":1299600},{"d":"2002-06-05","o":12.39,"h":12.6,"l":12.25,"c":12.4,"v":1094100},{"d":"2002-06-06","o":12.42,"h":12.75,"l":12.38,"c":12.39,"v":734100},{"d":"2002-06-07","o":12.35,"h":12.5,"l":11.58,"c":11.58,"v":1452600},{"d":"2002-06-10","o":11.17,"h":11.28,"l":10.75,"c":10.75,"v":1822500},{"d":"2002-06-11","o":10.62,"h":11.51,"l":10.37,"c":11.51,"v":2187000},{"d":"2002-06-12","o":11.51,"h":11.77,"l":10.93,"c":10.93,"v":956100},{"d":"2002-06-13","o":10.98,"h":11.13,"l":10.78,"c":10.95,"v":541200},{"d":"2002-06-14","o":12.5,"h":12.5,"l":11.07,"c":11.35,"v":1178700},{"d":"2002-06-17","o":11.1,"h":11.15,"l":10.76,"c":11.06,"v":318300},{"d":"2002-06-18","o":11.14,"h":11.5,"l":11.14,"c":11.39,"v":508500},{"d":"2002-06-19","o":11.55,"h":11.6,"l":11.18,"c":11.33,"v":502800},{"d":"2002-06-20","o":11.34,"h":11.95,"l":11.34,"c":11.9,"v":705000},{"d":"2002-06-21","o":11.87,"h":12.05,"l":11.7,"c":11.94,"v":853800},{"d":"2002-06-24","o":12.07,"h":12.43,"l":11.5,"c":11.5,"v":1350600},{"d":"2002-06-25","o":11.37,"h":11.62,"l":11.1,"c":11.4,"v":828000},{"d":"2002-06-26","o":11.57,"h":11.8,"l":11.01,"c":11.02,"v":1196100},{"d":"2002-06-27","o":10.92,"h":11.13,"l":10.57,"c":10.57,"v":801000},{"d":"2002-06-28","o":10.63,"h":10.66,"l":10.09,"c":10.22,"v":821700},{"d":"2002-07-01","o":10.15,"h":11.08,"l":10.03,"c":11.07,"v":807900},{"d":"2002-07-02","o":11.07,"h":11.38,"l":10.76,"c":10.78,"v":539100},{"d":"2002-07-03","o":10.78,"h":10.78,"l":10.42,"c":10.42,"v":540000},{"d":"2002-07-05","o":10.42,"h":10.42,"l":10.27,"c":10.34,"v":170400},{"d":"2002-07-08","o":10.33,"h":10.99,"l":10.28,"c":10.91,"v":443400},{"d":"2002-07-09","o":10.97,"h":11.83,"l":10.97,"c":11.66,"v":1010100},{"d":"2002-07-10","o":11.6,"h":11.75,"l":11.4,"c":11.63,"v":990600},{"d":"2002-07-11","o":11.63,"h":11.74,"l":11.17,"c":11.18,"v":584700},{"d":"2002-07-12","o":11.13,"h":11.31,"l":10.9,"c":11.17,"v":540900},{"d":"2002-07-15","o":11.5,"h":12,"l":11.47,"c":11.52,"v":1131900},{"d":"2002-07-16","o":11.67,"h":11.83,"l":11.33,"c":11.34,"v":597300},{"d":"2002-07-17","o":11.08,"h":11.18,"l":10.9,"c":10.93,"v":728100},{"d":"2002-07-18","o":10.93,"h":11.13,"l":10.91,"c":10.98,"v":207300},{"d":"2002-07-19","o":11.5,"h":11.63,"l":11.12,"c":11.3,"v":813300},{"d":"2002-07-22","o":11.48,"h":11.48,"l":10.92,"c":10.95,"v":800100},{"d":"2002-07-23","o":10.77,"h":10.87,"l":9.62,"c":9.62,"v":1623600},{"d":"2002-07-24","o":9.42,"h":9.58,"l":8.98,"c":9.27,"v":2060400},{"d":"2002-07-25","o":9.27,"h":9.47,"l":9.08,"c":9.32,"v":600300},{"d":"2002-07-26","o":8.75,"h":8.88,"l":8.24,"c":8.33,"v":1336200},{"d":"2002-07-29","o":8.37,"h":9.07,"l":8.37,"c":8.95,"v":586200},{"d":"2002-07-30","o":9.28,"h":9.58,"l":9.27,"c":9.53,"v":543900},{"d":"2002-07-31","o":9.53,"h":9.65,"l":8.83,"c":8.93,"v":580500},{"d":"2002-08-01","o":8.67,"h":9.35,"l":8.64,"c":9.33,"v":502200},{"d":"2002-08-02","o":9.34,"h":9.81,"l":9.34,"c":9.67,"v":596100},{"d":"2002-08-05","o":9.53,"h":9.83,"l":8.91,"c":8.91,"v":702900},{"d":"2002-08-06","o":8.82,"h":9.2,"l":8.8,"c":9.08,"v":444300},{"d":"2002-08-07","o":9.58,"h":9.97,"l":9.43,"c":9.69,"v":447300},{"d":"2002-08-08","o":9.47,"h":9.58,"l":9.15,"c":9.19,"v":360900},{"d":"2002-08-09","o":9.28,"h":9.83,"l":9.25,"c":9.71,"v":504600},{"d":"2002-08-12","o":9.83,"h":9.97,"l":9.55,"c":9.73,"v":335100},{"d":"2002-08-13","o":9.73,"h":9.87,"l":9.52,"c":9.83,"v":284400},{"d":"2002-08-14","o":9.95,"h":10.05,"l":9.32,"c":9.37,"v":479400},{"d":"2002-08-15","o":9.3,"h":9.7,"l":9.22,"c":9.69,"v":377400},{"d":"2002-08-16","o":9.67,"h":9.73,"l":9.48,"c":9.62,"v":294000},{"d":"2002-08-19","o":9.33,"h":9.33,"l":8.88,"c":8.9,"v":633900},{"d":"2002-08-20","o":8.9,"h":9,"l":8.81,"c":8.9,"v":681300},{"d":"2002-08-21","o":8.9,"h":8.9,"l":8.67,"c":8.72,"v":584100},{"d":"2002-08-22","o":8.72,"h":8.97,"l":8.67,"c":8.97,"v":378000},{"d":"2002-08-23","o":8.93,"h":9.24,"l":8.93,"c":9.07,"v":237900},{"d":"2002-08-26","o":9.27,"h":9.65,"l":9.15,"c":9.64,"v":525600},{"d":"2002-08-27","o":9.57,"h":9.95,"l":9.51,"c":9.93,"v":719400},{"d":"2002-08-28","o":10.06,"h":10.08,"l":9.71,"c":9.73,"v":453000},{"d":"2002-08-29","o":9.9,"h":10.03,"l":9.83,"c":9.97,"v":381600},{"d":"2002-08-30","o":10.03,"h":10.08,"l":9.9,"c":9.93,"v":284100},{"d":"2002-09-03","o":10.05,"h":10.27,"l":10.05,"c":10.25,"v":612300},{"d":"2002-09-04","o":10.25,"h":10.25,"l":9.93,"c":9.93,"v":442200},{"d":"2002-09-05","o":10.17,"h":10.49,"l":10.17,"c":10.45,"v":561000},{"d":"2002-09-06","o":10.33,"h":10.72,"l":10.28,"c":10.7,"v":649200},{"d":"2002-09-09","o":10.97,"h":11.22,"l":10.92,"c":11.19,"v":956100},{"d":"2002-09-10","o":11.05,"h":11.05,"l":10.76,"c":10.78,"v":577800},{"d":"2002-09-11","o":10.42,"h":10.92,"l":10.42,"c":10.8,"v":492900},{"d":"2002-09-12","o":10.83,"h":11.41,"l":10.83,"c":11.41,"v":619200},{"d":"2002-09-13","o":11.43,"h":11.57,"l":11.17,"c":11.3,"v":732000},{"d":"2002-09-16","o":11.3,"h":11.59,"l":11.17,"c":11.59,"v":300600},{"d":"2002-09-17","o":11.25,"h":11.43,"l":11.22,"c":11.23,"v":597600},{"d":"2002-09-18","o":11.47,"h":11.57,"l":11.05,"c":11.14,"v":625800},{"d":"2002-09-19","o":11.43,"h":11.5,"l":11.27,"c":11.5,"v":470100},{"d":"2002-09-20","o":11.43,"h":11.5,"l":11.3,"c":11.3,"v":359400},{"d":"2002-09-23","o":11.3,"h":11.6,"l":11.25,"c":11.31,"v":520500},{"d":"2002-09-24","o":11.53,"h":11.67,"l":11.42,"c":11.67,"v":732900},{"d":"2002-09-25","o":11.58,"h":11.58,"l":10.9,"c":10.9,"v":672000},{"d":"2002-09-26","o":10.6,"h":10.74,"l":10.27,"c":10.53,"v":900900},{"d":"2002-09-27","o":10.48,"h":10.83,"l":10.45,"c":10.83,"v":654000},{"d":"2002-09-30","o":11.02,"h":11.11,"l":10.75,"c":10.76,"v":740100},{"d":"2002-10-01","o":10.58,"h":10.58,"l":10.2,"c":10.32,"v":719400},{"d":"2002-10-02","o":10.37,"h":10.55,"l":10.2,"c":10.37,"v":369900},{"d":"2002-10-03","o":10.5,"h":10.5,"l":10.12,"c":10.17,"v":227700},{"d":"2002-10-04","o":10.08,"h":10.31,"l":10.01,"c":10.13,"v":359100},{"d":"2002-10-07","o":10.14,"h":10.14,"l":9.88,"c":10,"v":566100},{"d":"2002-10-08","o":9.87,"h":9.95,"l":9.57,"c":9.57,"v":640500},{"d":"2002-10-09","o":9.63,"h":9.8,"l":9.54,"c":9.62,"v":336900},{"d":"2002-10-10","o":9.55,"h":9.63,"l":9.39,"c":9.58,"v":441600},{"d":"2002-10-11","o":9.42,"h":9.93,"l":9.42,"c":9.79,"v":460800},{"d":"2002-10-14","o":9.96,"h":10.2,"l":9.96,"c":10.12,"v":324300},{"d":"2002-10-15","o":9.85,"h":10.03,"l":9.72,"c":9.73,"v":583800},{"d":"2002-10-16","o":9.75,"h":9.9,"l":9.63,"c":9.73,"v":433800},{"d":"2002-10-17","o":9.42,"h":9.48,"l":9.17,"c":9.3,"v":558900},{"d":"2002-10-18","o":9.28,"h":9.52,"l":9.27,"c":9.45,"v":285900},{"d":"2002-10-21","o":9.43,"h":9.55,"l":9.27,"c":9.32,"v":278700},{"d":"2002-10-22","o":9.33,"h":9.7,"l":9.33,"c":9.67,"v":369600},{"d":"2002-10-23","o":9.67,"h":9.72,"l":9.5,"c":9.5,"v":193200},{"d":"2002-10-24","o":9.42,"h":9.63,"l":9.42,"c":9.49,"v":241200},{"d":"2002-10-25","o":9.92,"h":9.95,"l":9.6,"c":9.73,"v":258900},{"d":"2002-10-28","o":9.95,"h":10.08,"l":9.73,"c":9.95,"v":335700},{"d":"2002-10-29","o":10.13,"h":10.27,"l":10.05,"c":10.05,"v":458400},{"d":"2002-10-30","o":10.07,"h":10.18,"l":10,"c":10.11,"v":163800},{"d":"2002-10-31","o":10.17,"h":10.18,"l":9.95,"c":9.98,"v":150600},{"d":"2002-11-01","o":10.22,"h":10.42,"l":10.11,"c":10.42,"v":410400},{"d":"2002-11-04","o":10.38,"h":10.65,"l":10.27,"c":10.55,"v":370200},{"d":"2002-11-05","o":10.58,"h":10.73,"l":10.53,"c":10.68,"v":240600},{"d":"2002-11-06","o":10.6,"h":10.75,"l":10.4,"c":10.69,"v":323400},{"d":"2002-11-07","o":10.8,"h":10.9,"l":10.7,"c":10.78,"v":358500},{"d":"2002-11-08","o":10.95,"h":10.95,"l":10.62,"c":10.66,"v":265200},{"d":"2002-11-11","o":10.59,"h":10.71,"l":10.25,"c":10.4,"v":344700},{"d":"2002-11-12","o":10.37,"h":10.77,"l":10.3,"c":10.71,"v":408000},{"d":"2002-11-13","o":10.58,"h":10.73,"l":10.24,"c":10.37,"v":456300},{"d":"2002-11-14","o":10.33,"h":10.33,"l":10.13,"c":10.2,"v":320100},{"d":"2002-11-15","o":10.37,"h":10.53,"l":10.33,"c":10.47,"v":405900},{"d":"2002-11-18","o":10.33,"h":10.5,"l":10.27,"c":10.48,"v":225600},{"d":"2002-11-19","o":10.5,"h":10.67,"l":10.14,"c":10.19,"v":385500},{"d":"2002-11-20","o":10.19,"h":10.22,"l":9.8,"c":9.91,"v":247500},{"d":"2002-11-21","o":9.9,"h":9.95,"l":9.71,"c":9.89,"v":306300},{"d":"2002-11-22","o":9.92,"h":10.2,"l":9.75,"c":10.09,"v":277800},{"d":"2002-11-25","o":9.97,"h":10,"l":9.83,"c":10,"v":185100},{"d":"2002-11-26","o":9.95,"h":10.07,"l":9.95,"c":10,"v":145200},{"d":"2002-11-27","o":10,"h":10.12,"l":9.81,"c":9.98,"v":192600},{"d":"2002-11-29","o":9.9,"h":10.08,"l":9.9,"c":10.02,"v":71100},{"d":"2002-12-02","o":9.87,"h":10,"l":9.77,"c":9.97,"v":267000},{"d":"2002-12-03","o":10.1,"h":10.53,"l":10.1,"c":10.53,"v":441000},{"d":"2002-12-04","o":10.83,"h":10.91,"l":10.67,"c":10.78,"v":655800},{"d":"2002-12-05","o":10.72,"h":10.97,"l":10.67,"c":10.96,"v":403500},{"d":"2002-12-06","o":11.06,"h":11.37,"l":11,"c":11.36,"v":660300},{"d":"2002-12-09","o":11.33,"h":11.55,"l":11.25,"c":11.42,"v":322800},{"d":"2002-12-10","o":11.47,"h":11.47,"l":11.06,"c":11.28,"v":431700},{"d":"2002-12-11","o":11.32,"h":11.37,"l":11.05,"c":11.29,"v":468900},{"d":"2002-12-12","o":11.25,"h":12.47,"l":11.25,"c":12.38,"v":1628100},{"d":"2002-12-13","o":12.39,"h":13.22,"l":12.38,"c":13.1,"v":2510700},{"d":"2002-12-16","o":13.1,"h":13.39,"l":12.88,"c":13.25,"v":1884600},{"d":"2002-12-17","o":13.38,"h":13.38,"l":12.91,"c":12.95,"v":1232400},{"d":"2002-12-18","o":12.92,"h":13.25,"l":12.72,"c":13.23,"v":1352100},{"d":"2002-12-19","o":13.23,"h":13.43,"l":12.77,"c":12.77,"v":939300},{"d":"2002-12-20","o":12.72,"h":12.96,"l":12.5,"c":12.9,"v":688800},{"d":"2002-12-23","o":12.99,"h":13.6,"l":12.99,"c":13.6,"v":609900},{"d":"2002-12-24","o":13.63,"h":13.7,"l":13.38,"c":13.43,"v":332100},{"d":"2002-12-26","o":13.37,"h":13.97,"l":13.37,"c":13.93,"v":643800},{"d":"2002-12-27","o":13.95,"h":14.28,"l":13.87,"c":13.93,"v":892200},{"d":"2002-12-30","o":13.9,"h":13.95,"l":13.12,"c":13.33,"v":1252200},{"d":"2002-12-31","o":13.33,"h":13.8,"l":13.33,"c":13.66,"v":777300},{"d":"2003-01-02","o":13.5,"h":13.66,"l":13.32,"c":13.64,"v":375600},{"d":"2003-01-03","o":13.64,"h":14.14,"l":13.58,"c":14.06,"v":906600},{"d":"2003-01-06","o":14.06,"h":14.2,"l":13.78,"c":13.81,"v":797400},{"d":"2003-01-07","o":13.73,"h":13.78,"l":13.34,"c":13.45,"v":670500},{"d":"2003-01-08","o":13.42,"h":13.92,"l":13.37,"c":13.77,"v":851700},{"d":"2003-01-09","o":13.68,"h":13.79,"l":13.46,"c":13.67,"v":503400},{"d":"2003-01-10","o":13.75,"h":13.99,"l":13.59,"c":13.82,"v":483600},{"d":"2003-01-13","o":13.37,"h":13.78,"l":13.37,"c":13.69,"v":679200},{"d":"2003-01-14","o":13.69,"h":13.85,"l":13.13,"c":13.17,"v":862500},{"d":"2003-01-15","o":12.95,"h":13.26,"l":12.93,"c":12.93,"v":691200},{"d":"2003-01-16","o":12.98,"h":13.67,"l":12.97,"c":13.52,"v":792900},{"d":"2003-01-17","o":13.52,"h":13.65,"l":13.22,"c":13.34,"v":438300},{"d":"2003-01-21","o":13.35,"h":13.35,"l":13.1,"c":13.15,"v":790800},{"d":"2003-01-22","o":13.32,"h":13.35,"l":12.9,"c":13.27,"v":517500},{"d":"2003-01-23","o":13.38,"h":13.83,"l":13.34,"c":13.62,"v":966000},{"d":"2003-01-24","o":13.62,"h":14.11,"l":13.61,"c":13.99,"v":826800},{"d":"2003-01-27","o":14.07,"h":14.25,"l":13.53,"c":13.53,"v":1169100},{"d":"2003-01-28","o":13.56,"h":13.57,"l":13.18,"c":13.52,"v":529200},{"d":"2003-01-29","o":13.47,"h":13.58,"l":13.13,"c":13.15,"v":685800},{"d":"2003-01-30","o":13.14,"h":13.57,"l":13.09,"c":13.42,"v":578400},{"d":"2003-01-31","o":13.42,"h":13.42,"l":13.15,"c":13.32,"v":261900},{"d":"2003-02-03","o":13.32,"h":13.35,"l":13.18,"c":13.24,"v":197700},{"d":"2003-02-04","o":13.42,"h":13.98,"l":13.42,"c":13.87,"v":894600},{"d":"2003-02-05","o":13.84,"h":13.9,"l":13.17,"c":13.47,"v":2289600},{"d":"2003-02-06","o":13.66,"h":13.74,"l":13.55,"c":13.63,"v":918900},{"d":"2003-02-07","o":13.61,"h":13.71,"l":13.35,"c":13.35,"v":828600},{"d":"2003-02-10","o":13.3,"h":13.38,"l":12.5,"c":12.57,"v":1266600},{"d":"2003-02-11","o":12.5,"h":12.93,"l":12.5,"c":12.83,"v":815400},{"d":"2003-02-12","o":12.63,"h":12.75,"l":12.37,"c":12.6,"v":908700},{"d":"2003-02-13","o":12.69,"h":12.95,"l":12.68,"c":12.8,"v":573900},{"d":"2003-02-14","o":12.75,"h":12.76,"l":12.44,"c":12.7,"v":513300},{"d":"2003-02-18","o":12.55,"h":12.55,"l":12.25,"c":12.5,"v":736200},{"d":"2003-02-19","o":12.58,"h":12.7,"l":12.51,"c":12.63,"v":385200},{"d":"2003-02-20","o":12.78,"h":12.9,"l":12.72,"c":12.72,"v":380700},{"d":"2003-02-21","o":12.75,"h":12.79,"l":12.31,"c":12.35,"v":433200},{"d":"2003-02-24","o":12.5,"h":12.56,"l":12.41,"c":12.5,"v":327600},{"d":"2003-02-25","o":12.5,"h":12.72,"l":11.82,"c":11.92,"v":791700},{"d":"2003-02-26","o":11.75,"h":12.05,"l":11.73,"c":11.97,"v":375300},{"d":"2003-02-27","o":11.88,"h":11.9,"l":11.73,"c":11.81,"v":345900},{"d":"2003-02-28","o":11.82,"h":12.09,"l":11.81,"c":12.07,"v":341700},{"d":"2003-03-03","o":12.07,"h":12.07,"l":11.64,"c":11.73,"v":508800},{"d":"2003-03-04","o":11.9,"h":11.92,"l":11.81,"c":11.84,"v":263400},{"d":"2003-03-05","o":11.93,"h":11.96,"l":11.77,"c":11.85,"v":159900},{"d":"2003-03-06","o":11.92,"h":11.95,"l":11.73,"c":11.73,"v":255300},{"d":"2003-03-07","o":11.7,"h":11.7,"l":11.39,"c":11.42,"v":472800},{"d":"2003-03-10","o":11.52,"h":11.62,"l":11.19,"c":11.32,"v":530700},{"d":"2003-03-11","o":11.15,"h":11.28,"l":11,"c":11.05,"v":517800},{"d":"2003-03-12","o":10.87,"h":11.2,"l":10.83,"c":11.12,"v":569100},{"d":"2003-03-13","o":11.12,"h":11.3,"l":10.87,"c":11.07,"v":718500},{"d":"2003-03-14","o":11.06,"h":11.45,"l":11.06,"c":11.4,"v":359700},{"d":"2003-03-17","o":11.68,"h":11.7,"l":11.32,"c":11.4,"v":511800},{"d":"2003-03-18","o":11.42,"h":11.67,"l":11.42,"c":11.65,"v":331200},{"d":"2003-03-19","o":11.72,"h":11.76,"l":11.35,"c":11.37,"v":464100},{"d":"2003-03-20","o":11.37,"h":11.57,"l":11.13,"c":11.22,"v":293700},{"d":"2003-03-21","o":11.15,"h":11.15,"l":10.59,"c":10.83,"v":735000},{"d":"2003-03-24","o":10.98,"h":11.02,"l":10.88,"c":11,"v":509100},{"d":"2003-03-25","o":11.07,"h":11.14,"l":10.9,"c":10.99,"v":258600},{"d":"2003-03-26","o":11.01,"h":11.05,"l":10.88,"c":10.97,"v":161400},{"d":"2003-03-27","o":10.97,"h":10.97,"l":10.68,"c":10.7,"v":359700},{"d":"2003-03-28","o":10.75,"h":11.5,"l":10.74,"c":11.5,"v":599100},{"d":"2003-03-31","o":11.7,"h":11.83,"l":11.47,"c":11.57,"v":528300},{"d":"2003-04-01","o":11.52,"h":11.56,"l":11.42,"c":11.42,"v":228900},{"d":"2003-04-02","o":11.09,"h":11.18,"l":11.05,"c":11.12,"v":351600},{"d":"2003-04-03","o":10.98,"h":11.17,"l":10.98,"c":11.15,"v":190800},{"d":"2003-04-04","o":11.13,"h":11.32,"l":10.95,"c":11.27,"v":333900},{"d":"2003-04-07","o":11.03,"h":11.29,"l":10.91,"c":11.21,"v":314700},{"d":"2003-04-08","o":11.23,"h":11.43,"l":11.15,"c":11.23,"v":352200},{"d":"2003-04-09","o":11.16,"h":11.77,"l":11.08,"c":11.75,"v":522600},{"d":"2003-04-10","o":11.75,"h":11.82,"l":11.62,"c":11.66,"v":405000},{"d":"2003-04-11","o":11.56,"h":11.73,"l":11.44,"c":11.6,"v":317400},{"d":"2003-04-14","o":11.6,"h":11.62,"l":11.38,"c":11.42,"v":199500},{"d":"2003-04-15","o":11.47,"h":11.63,"l":11.33,"c":11.6,"v":250200},{"d":"2003-04-16","o":11.57,"h":11.73,"l":11.54,"c":11.7,"v":322500},{"d":"2003-04-17","o":11.82,"h":12.11,"l":11.82,"c":12.08,"v":831300},{"d":"2003-04-21","o":12.25,"h":12.38,"l":12.15,"c":12.34,"v":514800},{"d":"2003-04-22","o":12.34,"h":12.4,"l":12.12,"c":12.25,"v":465000},{"d":"2003-04-23","o":12.3,"h":12.32,"l":12.07,"c":12.08,"v":270600},{"d":"2003-04-24","o":12.17,"h":12.17,"l":11.83,"c":11.87,"v":286200},{"d":"2003-04-25","o":11.87,"h":11.99,"l":11.77,"c":11.89,"v":213900},{"d":"2003-04-28","o":11.92,"h":11.92,"l":11.62,"c":11.66,"v":358800},{"d":"2003-04-29","o":11.65,"h":11.65,"l":11.25,"c":11.27,"v":558600},{"d":"2003-04-30","o":11.4,"h":11.83,"l":11.4,"c":11.75,"v":552000},{"d":"2003-05-01","o":11.76,"h":11.99,"l":11.76,"c":11.89,"v":491700},{"d":"2003-05-02","o":11.9,"h":11.9,"l":11.66,"c":11.78,"v":276000},{"d":"2003-05-05","o":11.73,"h":11.99,"l":11.73,"c":11.98,"v":296700},{"d":"2003-05-06","o":12,"h":12.07,"l":11.86,"c":11.98,"v":351000},{"d":"2003-05-07","o":11.98,"h":12.02,"l":11.87,"c":11.9,"v":467100},{"d":"2003-05-08","o":11.94,"h":12.22,"l":11.92,"c":12.03,"v":455400},{"d":"2003-05-09","o":12.06,"h":12.1,"l":11.95,"c":12.02,"v":192900},{"d":"2003-05-12","o":12.1,"h":12.22,"l":12.1,"c":12.17,"v":230100},{"d":"2003-05-13","o":12.23,"h":12.23,"l":12,"c":12.01,"v":190800},{"d":"2003-05-14","o":12.08,"h":12.17,"l":11.93,"c":12.03,"v":374100},{"d":"2003-05-15","o":12.09,"h":12.29,"l":12.09,"c":12.13,"v":411600},{"d":"2003-05-16","o":12.2,"h":12.27,"l":12.07,"c":12.07,"v":207300},{"d":"2003-05-19","o":12.14,"h":12.71,"l":12.14,"c":12.7,"v":886800},{"d":"2003-05-20","o":12.78,"h":12.85,"l":12.67,"c":12.8,"v":431400},{"d":"2003-05-21","o":12.75,"h":12.97,"l":12.57,"c":12.92,"v":458700},{"d":"2003-05-22","o":12.86,"h":12.87,"l":12.58,"c":12.7,"v":256500},{"d":"2003-05-23","o":12.82,"h":12.88,"l":12.63,"c":12.64,"v":277500},{"d":"2003-05-27","o":12.8,"h":12.93,"l":12.57,"c":12.58,"v":380700},{"d":"2003-05-28","o":12.32,"h":12.33,"l":11.98,"c":11.99,"v":774000},{"d":"2003-05-29","o":11.77,"h":12.07,"l":11.77,"c":11.98,"v":803700},{"d":"2003-05-30","o":11.82,"h":11.98,"l":11.78,"c":11.97,"v":312300},{"d":"2003-06-02","o":11.83,"h":12.1,"l":11.73,"c":11.91,"v":399000},{"d":"2003-06-03","o":11.92,"h":12.05,"l":11.83,"c":11.93,"v":243300},{"d":"2003-06-04","o":11.96,"h":11.98,"l":11.87,"c":11.92,"v":260100},{"d":"2003-06-05","o":12.05,"h":12.51,"l":12.05,"c":12.47,"v":507600},{"d":"2003-06-06","o":12.33,"h":12.56,"l":12.27,"c":12.47,"v":393900},{"d":"2003-06-09","o":12.47,"h":12.58,"l":12.37,"c":12.37,"v":143700},{"d":"2003-06-10","o":12.25,"h":12.25,"l":11.88,"c":12,"v":500700},{"d":"2003-06-11","o":12,"h":12.3,"l":12,"c":12.26,"v":276600},{"d":"2003-06-12","o":12.15,"h":12.38,"l":12.15,"c":12.3,"v":226200},{"d":"2003-06-13","o":12.22,"h":12.62,"l":12.22,"c":12.53,"v":396600},{"d":"2003-06-16","o":12.62,"h":12.63,"l":12.44,"c":12.61,"v":256200},{"d":"2003-06-17","o":12.68,"h":13.1,"l":12.67,"c":13.09,"v":476400},{"d":"2003-06-18","o":13,"h":13.05,"l":12.84,"c":12.93,"v":350700},{"d":"2003-06-19","o":12.88,"h":13.2,"l":12.85,"c":13.15,"v":383400},{"d":"2003-06-20","o":13.13,"h":13.13,"l":12.96,"c":13.05,"v":297300},{"d":"2003-06-23","o":13,"h":13,"l":12.67,"c":12.68,"v":243900},{"d":"2003-06-24","o":12.58,"h":12.62,"l":12.29,"c":12.33,"v":506400},{"d":"2003-06-25","o":12.27,"h":12.6,"l":12.27,"c":12.49,"v":314400},{"d":"2003-06-26","o":12.32,"h":12.4,"l":12.23,"c":12.28,"v":277200},{"d":"2003-06-27","o":12.28,"h":12.45,"l":12.27,"c":12.34,"v":119700},{"d":"2003-06-30","o":12.33,"h":12.62,"l":12.3,"c":12.58,"v":152100},{"d":"2003-07-01","o":12.72,"h":13.02,"l":12.71,"c":13.02,"v":387000},{"d":"2003-07-02","o":13.01,"h":13.02,"l":12.83,"c":12.91,"v":163500},{"d":"2003-07-03","o":12.91,"h":12.97,"l":12.88,"c":12.92,"v":86700},{"d":"2003-07-07","o":12.78,"h":12.86,"l":12.57,"c":12.62,"v":409200},{"d":"2003-07-08","o":12.48,"h":12.6,"l":12.39,"c":12.4,"v":177000},{"d":"2003-07-09","o":12.43,"h":12.5,"l":12.41,"c":12.41,"v":122400},{"d":"2003-07-10","o":12.43,"h":12.57,"l":12.39,"c":12.42,"v":176100},{"d":"2003-07-11","o":12.4,"h":12.5,"l":12.38,"c":12.42,"v":175200},{"d":"2003-07-14","o":12.48,"h":12.65,"l":12.48,"c":12.53,"v":130500},{"d":"2003-07-15","o":12.63,"h":12.63,"l":11.97,"c":12.01,"v":326100},{"d":"2003-07-16","o":12,"h":12,"l":11.83,"c":11.84,"v":212700},{"d":"2003-07-17","o":11.76,"h":12.1,"l":11.76,"c":11.87,"v":224700},{"d":"2003-07-18","o":11.83,"h":11.97,"l":11.8,"c":11.88,"v":144600},{"d":"2003-07-21","o":11.97,"h":12.38,"l":11.97,"c":12.37,"v":491700},{"d":"2003-07-22","o":12.3,"h":12.37,"l":12.29,"c":12.35,"v":171900},{"d":"2003-07-23","o":12.53,"h":13,"l":12.49,"c":13,"v":689400},{"d":"2003-07-24","o":13,"h":13.45,"l":12.95,"c":13.43,"v":1043100},{"d":"2003-07-25","o":13.46,"h":13.58,"l":13.25,"c":13.52,"v":420600},{"d":"2003-07-28","o":13.62,"h":13.62,"l":13.25,"c":13.36,"v":336300},{"d":"2003-07-29","o":13.26,"h":13.28,"l":13.08,"c":13.16,"v":294300},{"d":"2003-07-30","o":13.16,"h":13.16,"l":13.02,"c":13.05,"v":212700},{"d":"2003-07-31","o":13.02,"h":13.24,"l":13.01,"c":13.23,"v":266700},{"d":"2003-08-01","o":13.2,"h":13.47,"l":13.02,"c":13.12,"v":341100},{"d":"2003-08-04","o":13.28,"h":13.46,"l":13.18,"c":13.45,"v":323100},{"d":"2003-08-05","o":13.33,"h":13.52,"l":13.2,"c":13.47,"v":246000},{"d":"2003-08-06","o":13.5,"h":13.66,"l":13.45,"c":13.61,"v":243300},{"d":"2003-08-07","o":13.57,"h":13.6,"l":13.49,"c":13.57,"v":222300},{"d":"2003-08-08","o":13.61,"h":13.96,"l":13.59,"c":13.91,"v":488100},{"d":"2003-08-11","o":14.01,"h":14.07,"l":13.82,"c":14.03,"v":714900},{"d":"2003-08-12","o":13.98,"h":13.98,"l":13.83,"c":13.85,"v":267900},{"d":"2003-08-13","o":13.79,"h":14.07,"l":13.73,"c":13.87,"v":313200},{"d":"2003-08-14","o":13.93,"h":14.15,"l":13.9,"c":13.95,"v":387000},{"d":"2003-08-15","o":13.87,"h":13.98,"l":13.79,"c":13.91,"v":153000},{"d":"2003-08-18","o":13.75,"h":13.77,"l":13.67,"c":13.7,"v":208500},{"d":"2003-08-19","o":13.68,"h":13.98,"l":13.55,"c":13.9,"v":390900},{"d":"2003-08-20","o":13.88,"h":14.28,"l":13.88,"c":14.2,"v":447000},{"d":"2003-08-21","o":14.07,"h":14.13,"l":13.85,"c":13.88,"v":289200},{"d":"2003-08-22","o":13.93,"h":14.05,"l":13.77,"c":13.87,"v":162900},{"d":"2003-08-25","o":13.92,"h":13.99,"l":13.52,"c":13.62,"v":333000},{"d":"2003-08-26","o":13.62,"h":13.83,"l":13.53,"c":13.78,"v":234000},{"d":"2003-08-27","o":13.98,"h":14.45,"l":13.97,"c":14.42,"v":660300},{"d":"2003-08-28","o":14.35,"h":14.56,"l":14.3,"c":14.48,"v":268800},{"d":"2003-08-29","o":14.57,"h":14.71,"l":14.43,"c":14.46,"v":285000},{"d":"2003-09-02","o":14.3,"h":14.53,"l":14.24,"c":14.28,"v":291900},{"d":"2003-09-03","o":14.24,"h":14.31,"l":14.12,"c":14.19,"v":397500},{"d":"2003-09-04","o":14.25,"h":14.39,"l":14.17,"c":14.35,"v":282600},{"d":"2003-09-05","o":14.43,"h":14.67,"l":14.43,"c":14.52,"v":317700},{"d":"2003-09-08","o":14.5,"h":14.58,"l":14.37,"c":14.58,"v":234600},{"d":"2003-09-09","o":14.92,"h":15.13,"l":14.85,"c":14.88,"v":921900},{"d":"2003-09-10","o":14.9,"h":14.93,"l":14.58,"c":14.67,"v":396900},{"d":"2003-09-11","o":14.67,"h":14.81,"l":14.51,"c":14.78,"v":259800},{"d":"2003-09-12","o":14.83,"h":14.95,"l":14.46,"c":14.51,"v":210300},{"d":"2003-09-15","o":14.53,"h":14.6,"l":14.38,"c":14.43,"v":131700},{"d":"2003-09-16","o":14.58,"h":14.58,"l":14.2,"c":14.39,"v":279900},{"d":"2003-09-17","o":14.38,"h":14.55,"l":14.38,"c":14.48,"v":200100},{"d":"2003-09-18","o":14.55,"h":14.77,"l":14.43,"c":14.5,"v":366900},{"d":"2003-09-19","o":14.52,"h":14.78,"l":14.52,"c":14.67,"v":437400},{"d":"2003-09-22","o":14.88,"h":15,"l":14.82,"c":14.92,"v":559200},{"d":"2003-09-23","o":14.85,"h":15.03,"l":14.72,"c":14.93,"v":480900},{"d":"2003-09-24","o":15,"h":15,"l":14.78,"c":14.93,"v":269100},{"d":"2003-09-25","o":15.07,"h":15.1,"l":14.22,"c":14.25,"v":699000},{"d":"2003-09-26","o":14.18,"h":14.21,"l":13.68,"c":13.73,"v":792900},{"d":"2003-09-29","o":13.78,"h":14.12,"l":13.75,"c":14.07,"v":417300},{"d":"2003-09-30","o":14.2,"h":14.45,"l":14.08,"c":14.15,"v":483600},{"d":"2003-10-01","o":14.18,"h":14.2,"l":13.93,"c":14.15,"v":223200},{"d":"2003-10-02","o":14.1,"h":14.23,"l":13.99,"c":14.13,"v":185100},{"d":"2003-10-03","o":14.02,"h":14.12,"l":13.6,"c":13.66,"v":873300},{"d":"2003-10-06","o":13.47,"h":13.62,"l":13.38,"c":13.53,"v":566400},{"d":"2003-10-07","o":13.53,"h":13.69,"l":13.53,"c":13.6,"v":569100},{"d":"2003-10-08","o":13.6,"h":14.01,"l":13.58,"c":13.86,"v":417900},{"d":"2003-10-09","o":13.67,"h":13.73,"l":13.52,"c":13.73,"v":346500},{"d":"2003-10-10","o":13.82,"h":13.89,"l":13.74,"c":13.78,"v":192900},{"d":"2003-10-13","o":13.78,"h":14.1,"l":13.72,"c":14.1,"v":306000},{"d":"2003-10-14","o":13.97,"h":14.12,"l":13.97,"c":14.04,"v":261900},{"d":"2003-10-15","o":13.98,"h":14.08,"l":13.91,"c":13.92,"v":219300},{"d":"2003-10-16","o":13.97,"h":14.25,"l":13.97,"c":14.13,"v":568500},{"d":"2003-10-17","o":14.02,"h":14.05,"l":13.77,"c":13.81,"v":297300},{"d":"2003-10-20","o":13.86,"h":14.03,"l":13.85,"c":13.94,"v":172800},{"d":"2003-10-21","o":14.03,"h":14.55,"l":13.97,"c":14.54,"v":560400},{"d":"2003-10-22","o":14.68,"h":14.82,"l":14.57,"c":14.57,"v":593100},{"d":"2003-10-23","o":14.52,"h":14.52,"l":14.36,"c":14.39,"v":263700},{"d":"2003-10-24","o":14.53,"h":14.84,"l":14.53,"c":14.73,"v":479400},{"d":"2003-10-27","o":14.74,"h":14.83,"l":14.62,"c":14.78,"v":218400},{"d":"2003-10-28","o":14.7,"h":14.7,"l":14.3,"c":14.35,"v":354600},{"d":"2003-10-29","o":14.41,"h":14.68,"l":14.41,"c":14.67,"v":327900},{"d":"2003-10-30","o":14.63,"h":14.87,"l":14.47,"c":14.49,"v":392400},{"d":"2003-10-31","o":14.57,"h":14.71,"l":14.42,"c":14.48,"v":220500},{"d":"2003-11-03","o":14.47,"h":14.5,"l":14.17,"c":14.22,"v":589500},{"d":"2003-11-04","o":14.25,"h":14.46,"l":14.13,"c":14.4,"v":280500},{"d":"2003-11-05","o":14.3,"h":14.63,"l":14.28,"c":14.53,"v":236400},{"d":"2003-11-06","o":14.48,"h":14.54,"l":14.2,"c":14.26,"v":210000},{"d":"2003-11-07","o":14.17,"h":14.53,"l":14.13,"c":14.52,"v":284400},{"d":"2003-11-10","o":14.53,"h":14.65,"l":14.36,"c":14.38,"v":349200},{"d":"2003-11-11","o":14.33,"h":14.55,"l":14.33,"c":14.42,"v":192300},{"d":"2003-11-12","o":14.37,"h":14.85,"l":14.37,"c":14.83,"v":644700},{"d":"2003-11-13","o":14.82,"h":14.99,"l":14.72,"c":14.83,"v":427500},{"d":"2003-11-14","o":14.83,"h":15.07,"l":14.79,"c":14.94,"v":554700},{"d":"2003-11-17","o":14.96,"h":14.96,"l":14.54,"c":14.85,"v":482700},{"d":"2003-11-18","o":14.9,"h":15.52,"l":14.84,"c":15.45,"v":1064100},{"d":"2003-11-19","o":15.4,"h":15.53,"l":15.3,"c":15.53,"v":577500},{"d":"2003-11-20","o":15.7,"h":15.72,"l":15.25,"c":15.34,"v":756600},{"d":"2003-11-21","o":15.4,"h":15.54,"l":15.25,"c":15.3,"v":369000},{"d":"2003-11-24","o":15.27,"h":15.27,"l":14.97,"c":15,"v":412500},{"d":"2003-11-25","o":15,"h":15.23,"l":15,"c":15.17,"v":298500},{"d":"2003-11-26","o":15.25,"h":15.76,"l":15.25,"c":15.73,"v":573900},{"d":"2003-11-28","o":15.7,"h":16,"l":15.68,"c":15.72,"v":290700},{"d":"2003-12-01","o":15.85,"h":15.95,"l":15.4,"c":15.77,"v":596100},{"d":"2003-12-02","o":15.74,"h":15.88,"l":15.63,"c":15.78,"v":272700},{"d":"2003-12-03","o":15.69,"h":15.83,"l":15.62,"c":15.63,"v":313500},{"d":"2003-12-04","o":15.57,"h":15.57,"l":15.22,"c":15.25,"v":376200},{"d":"2003-12-05","o":15.12,"h":15.42,"l":15.08,"c":15.35,"v":457500},{"d":"2003-12-08","o":15.35,"h":15.38,"l":15.04,"c":15.17,"v":595800},{"d":"2003-12-09","o":15.27,"h":15.33,"l":14.85,"c":14.95,"v":300600},{"d":"2003-12-10","o":14.88,"h":15.06,"l":14.56,"c":14.58,"v":801000},{"d":"2003-12-11","o":14.49,"h":14.95,"l":14.36,"c":14.93,"v":769200},{"d":"2003-12-12","o":14.98,"h":15.3,"l":14.98,"c":15.02,"v":366900},{"d":"2003-12-15","o":14.67,"h":15.12,"l":14.67,"c":15.06,"v":418500},{"d":"2003-12-16","o":15.03,"h":15.05,"l":14.83,"c":14.87,"v":218400},{"d":"2003-12-17","o":14.82,"h":14.95,"l":14.65,"c":14.76,"v":457500},{"d":"2003-12-18","o":14.57,"h":14.75,"l":14.48,"c":14.64,"v":256500},{"d":"2003-12-19","o":14.58,"h":14.66,"l":14.28,"c":14.31,"v":384600},{"d":"2003-12-22","o":14.38,"h":14.7,"l":14.28,"c":14.57,"v":322800},{"d":"2003-12-23","o":14.4,"h":14.67,"l":14.4,"c":14.61,"v":226800},{"d":"2003-12-24","o":14.67,"h":14.83,"l":14.62,"c":14.77,"v":112800},{"d":"2003-12-26","o":14.79,"h":15.05,"l":14.77,"c":14.98,"v":261900},{"d":"2003-12-29","o":15.12,"h":15.3,"l":15.06,"c":15.3,"v":443700},{"d":"2003-12-30","o":15.42,"h":15.42,"l":15.22,"c":15.25,"v":184200},{"d":"2003-12-31","o":15.26,"h":15.39,"l":15.1,"c":15.17,"v":162300},{"d":"2004-01-02","o":15.17,"h":15.22,"l":15.08,"c":15.18,"v":183000},{"d":"2004-01-05","o":15.35,"h":15.55,"l":15.35,"c":15.54,"v":453000},{"d":"2004-01-06","o":15.53,"h":15.54,"l":15.35,"c":15.44,"v":589200},{"d":"2004-01-07","o":15.47,"h":15.48,"l":15.11,"c":15.13,"v":249300},{"d":"2004-01-08","o":15.03,"h":15.3,"l":15.02,"c":15.26,"v":300000},{"d":"2004-01-09","o":15.26,"h":15.4,"l":15.23,"c":15.32,"v":345300},{"d":"2004-01-12","o":15.33,"h":15.39,"l":15.15,"c":15.15,"v":418200},{"d":"2004-01-13","o":15.16,"h":15.2,"l":14.88,"c":14.93,"v":384300},{"d":"2004-01-14","o":14.83,"h":14.83,"l":14.58,"c":14.59,"v":348300},{"d":"2004-01-15","o":14.46,"h":14.49,"l":14.04,"c":14.15,"v":813900},{"d":"2004-01-16","o":14.19,"h":14.28,"l":14.07,"c":14.15,"v":713100},{"d":"2004-01-20","o":14.19,"h":14.43,"l":14.18,"c":14.2,"v":932400},{"d":"2004-01-21","o":14.13,"h":14.35,"l":14.06,"c":14.27,"v":492900},{"d":"2004-01-22","o":14.23,"h":14.6,"l":14.21,"c":14.29,"v":357900},{"d":"2004-01-23","o":14.29,"h":14.33,"l":14.16,"c":14.17,"v":325500},{"d":"2004-01-26","o":14.28,"h":14.3,"l":14.05,"c":14.13,"v":459900},{"d":"2004-01-27","o":14.23,"h":14.52,"l":14.21,"c":14.43,"v":330600},{"d":"2004-01-28","o":14.45,"h":14.78,"l":14.24,"c":14.25,"v":333900},{"d":"2004-01-29","o":14.2,"h":14.2,"l":13.85,"c":13.97,"v":556800},{"d":"2004-01-30","o":13.97,"h":14.07,"l":13.87,"c":14.03,"v":381300},{"d":"2004-02-02","o":13.92,"h":13.98,"l":13.73,"c":13.95,"v":365400},{"d":"2004-02-03","o":14.07,"h":14.32,"l":14,"c":14.08,"v":255000},{"d":"2004-02-04","o":14.11,"h":14.22,"l":13.95,"c":14.03,"v":328200},{"d":"2004-02-05","o":13.97,"h":14.23,"l":13.97,"c":14.1,"v":285000},{"d":"2004-02-06","o":14.28,"h":14.48,"l":14.24,"c":14.47,"v":304800},{"d":"2004-02-09","o":14.58,"h":14.62,"l":14.46,"c":14.56,"v":219000},{"d":"2004-02-10","o":14.68,"h":14.68,"l":14.45,"c":14.53,"v":174300},{"d":"2004-02-11","o":14.53,"h":14.78,"l":14.43,"c":14.78,"v":272700},{"d":"2004-02-12","o":14.8,"h":14.83,"l":14.63,"c":14.65,"v":219300},{"d":"2004-02-13","o":14.72,"h":14.83,"l":14.53,"c":14.63,"v":234900},{"d":"2004-02-17","o":14.72,"h":14.96,"l":14.72,"c":14.92,"v":238200},{"d":"2004-02-18","o":14.87,"h":14.87,"l":14.57,"c":14.6,"v":155700},{"d":"2004-02-19","o":14.6,"h":14.67,"l":14.3,"c":14.5,"v":237900},{"d":"2004-02-20","o":14.45,"h":14.45,"l":14.03,"c":14.08,"v":463800},{"d":"2004-02-23","o":14.1,"h":14.17,"l":13.97,"c":14,"v":259800},{"d":"2004-02-24","o":14.1,"h":14.26,"l":14.1,"c":14.19,"v":370500},{"d":"2004-02-25","o":14.1,"h":14.15,"l":13.92,"c":14.06,"v":382500},{"d":"2004-02-26","o":14,"h":14.21,"l":13.93,"c":14.21,"v":393900},{"d":"2004-02-27","o":14.18,"h":14.27,"l":14.11,"c":14.2,"v":215100},{"d":"2004-03-01","o":14.33,"h":14.42,"l":14.21,"c":14.32,"v":183600},{"d":"2004-03-02","o":14.3,"h":14.3,"l":14.01,"c":14.03,"v":250500},{"d":"2004-03-03","o":13.95,"h":14.17,"l":13.91,"c":14.11,"v":385200},{"d":"2004-03-04","o":14.07,"h":14.27,"l":14.03,"c":14.12,"v":219900},{"d":"2004-03-05","o":14.33,"h":14.44,"l":14.32,"c":14.4,"v":365700},{"d":"2004-03-08","o":14.33,"h":14.38,"l":14.23,"c":14.24,"v":197700},{"d":"2004-03-09","o":14.24,"h":14.32,"l":14.08,"c":14.18,"v":274500},{"d":"2004-03-10","o":14.2,"h":14.2,"l":13.91,"c":13.91,"v":329100},{"d":"2004-03-11","o":13.94,"h":13.94,"l":13.76,"c":13.87,"v":387900},{"d":"2004-03-12","o":13.77,"h":13.77,"l":13.23,"c":13.47,"v":975300},{"d":"2004-03-15","o":13.54,"h":13.55,"l":13.34,"c":13.36,"v":528000},{"d":"2004-03-16","o":13.48,"h":13.52,"l":13.26,"c":13.35,"v":254100},{"d":"2004-03-17","o":13.35,"h":13.47,"l":13.13,"c":13.47,"v":351600},{"d":"2004-03-18","o":13.55,"h":13.86,"l":13.55,"c":13.75,"v":392400},{"d":"2004-03-19","o":13.85,"h":13.92,"l":13.7,"c":13.83,"v":315600},{"d":"2004-03-22","o":13.99,"h":14.08,"l":13.92,"c":14,"v":315000},{"d":"2004-03-23","o":14,"h":14.13,"l":14,"c":14.1,"v":142800},{"d":"2004-03-24","o":14.02,"h":14.02,"l":13.82,"c":13.83,"v":129600},{"d":"2004-03-25","o":13.77,"h":13.95,"l":13.74,"c":13.92,"v":190200},{"d":"2004-03-26","o":14.07,"h":14.16,"l":14.01,"c":14.06,"v":137100},{"d":"2004-03-29","o":14.1,"h":14.13,"l":14.04,"c":14.12,"v":134100},{"d":"2004-03-30","o":14.16,"h":14.38,"l":14.14,"c":14.23,"v":257400},{"d":"2004-03-31","o":14.37,"h":14.49,"l":14.35,"c":14.43,"v":409200},{"d":"2004-04-01","o":14.48,"h":14.56,"l":14.37,"c":14.43,"v":258900},{"d":"2004-04-02","o":14.24,"h":14.33,"l":14.03,"c":14.24,"v":281100},{"d":"2004-04-05","o":14.18,"h":14.18,"l":13.86,"c":14.03,"v":320400},{"d":"2004-04-06","o":14.08,"h":14.13,"l":14.02,"c":14.03,"v":155700},{"d":"2004-04-07","o":14,"h":14.27,"l":14,"c":14.21,"v":185100},{"d":"2004-04-08","o":14.17,"h":14.18,"l":14.04,"c":14.05,"v":117600},{"d":"2004-04-12","o":14.05,"h":14.17,"l":14.02,"c":14.13,"v":101700},{"d":"2004-04-13","o":13.97,"h":13.97,"l":13.35,"c":13.43,"v":610200},{"d":"2004-04-14","o":13,"h":13.36,"l":13,"c":13.17,"v":771000},{"d":"2004-04-15","o":13.03,"h":13.27,"l":13.03,"c":13.15,"v":455400},{"d":"2004-04-16","o":13.22,"h":13.32,"l":13.17,"c":13.18,"v":122400},{"d":"2004-04-19","o":13.25,"h":13.25,"l":13,"c":13.1,"v":233700},{"d":"2004-04-20","o":13,"h":13.02,"l":12.63,"c":12.67,"v":413100},{"d":"2004-04-21","o":12.54,"h":12.56,"l":12.29,"c":12.29,"v":667800},{"d":"2004-04-22","o":12.34,"h":12.58,"l":12.3,"c":12.4,"v":462000},{"d":"2004-04-23","o":12.45,"h":12.48,"l":12.34,"c":12.34,"v":203700},{"d":"2004-04-26","o":12.43,"h":12.56,"l":12.41,"c":12.43,"v":204300},{"d":"2004-04-27","o":12.43,"h":12.47,"l":12.31,"c":12.33,"v":156600},{"d":"2004-04-28","o":12.04,"h":12.04,"l":11.45,"c":11.45,"v":691500},{"d":"2004-04-29","o":11.5,"h":11.67,"l":11.5,"c":11.62,"v":375600},{"d":"2004-04-30","o":11.75,"h":11.78,"l":11.58,"c":11.59,"v":190800},{"d":"2004-05-03","o":11.58,"h":11.75,"l":11.48,"c":11.58,"v":210900},{"d":"2004-05-04","o":11.73,"h":12.29,"l":11.73,"c":12.27,"v":350700},{"d":"2004-05-05","o":12.18,"h":12.2,"l":12,"c":12,"v":157200},{"d":"2004-05-06","o":11.97,"h":11.97,"l":11.67,"c":11.68,"v":237300},{"d":"2004-05-07","o":11.52,"h":11.61,"l":11.29,"c":11.3,"v":411600},{"d":"2004-05-10","o":11.17,"h":11.67,"l":11.16,"c":11.59,"v":558300},{"d":"2004-05-11","o":11.53,"h":11.7,"l":11.42,"c":11.7,"v":259500},{"d":"2004-05-12","o":11.83,"h":11.93,"l":11.55,"c":11.72,"v":284400},{"d":"2004-05-13","o":11.75,"h":11.78,"l":11.55,"c":11.6,"v":150900},{"d":"2004-05-14","o":11.67,"h":11.78,"l":11.63,"c":11.76,"v":150600},{"d":"2004-05-17","o":11.86,"h":11.95,"l":11.76,"c":11.77,"v":234900},{"d":"2004-05-18","o":11.67,"h":11.72,"l":11.6,"c":11.7,"v":256800},{"d":"2004-05-19","o":11.8,"h":12.2,"l":11.78,"c":11.97,"v":504600},{"d":"2004-05-20","o":11.95,"h":11.95,"l":11.76,"c":11.84,"v":106200},{"d":"2004-05-21","o":11.95,"h":12.25,"l":11.95,"c":12.15,"v":320400},{"d":"2004-05-24","o":12.15,"h":12.25,"l":12.04,"c":12.23,"v":165000},{"d":"2004-05-25","o":12.38,"h":12.45,"l":12.18,"c":12.35,"v":318900},{"d":"2004-05-26","o":12.45,"h":12.52,"l":12.37,"c":12.48,"v":121500},{"d":"2004-05-27","o":12.6,"h":12.67,"l":12.57,"c":12.59,"v":260700},{"d":"2004-05-28","o":12.61,"h":12.61,"l":12.47,"c":12.55,"v":66600},{"d":"2004-06-01","o":12.62,"h":12.67,"l":12.38,"c":12.41,"v":129600},{"d":"2004-06-02","o":12.41,"h":12.43,"l":12.16,"c":12.25,"v":153300},{"d":"2004-06-03","o":12.25,"h":12.25,"l":12.07,"c":12.08,"v":213900},{"d":"2004-06-04","o":12.02,"h":12.25,"l":12.01,"c":12.18,"v":201600},{"d":"2004-06-07","o":12.23,"h":12.39,"l":12.23,"c":12.31,"v":114300},{"d":"2004-06-08","o":12.13,"h":12.15,"l":12.07,"c":12.1,"v":98400},{"d":"2004-06-09","o":11.99,"h":11.99,"l":11.59,"c":11.63,"v":274800},{"d":"2004-06-10","o":11.67,"h":11.83,"l":11.67,"c":11.71,"v":141000},{"d":"2004-06-14","o":11.67,"h":11.67,"l":11.43,"c":11.43,"v":276300},{"d":"2004-06-15","o":11.57,"h":11.75,"l":11.52,"c":11.65,"v":195600},{"d":"2004-06-16","o":11.53,"h":11.77,"l":11.46,"c":11.7,"v":142200},{"d":"2004-06-17","o":11.74,"h":11.8,"l":11.6,"c":11.65,"v":239400},{"d":"2004-06-18","o":11.74,"h":11.93,"l":11.74,"c":11.84,"v":321300},{"d":"2004-06-21","o":11.9,"h":11.91,"l":11.76,"c":11.78,"v":116100},{"d":"2004-06-22","o":11.77,"h":11.9,"l":11.75,"c":11.78,"v":129600},{"d":"2004-06-23","o":11.85,"h":11.9,"l":11.75,"c":11.76,"v":132900},{"d":"2004-06-24","o":11.93,"h":12.05,"l":11.9,"c":12.01,"v":278700},{"d":"2004-06-25","o":12.01,"h":12.07,"l":11.97,"c":12.02,"v":60600},{"d":"2004-06-28","o":12.02,"h":12.16,"l":11.85,"c":11.91,"v":173100},{"d":"2004-06-29","o":11.88,"h":11.89,"l":11.79,"c":11.86,"v":102900},{"d":"2004-06-30","o":11.96,"h":12.03,"l":11.91,"c":12.03,"v":97200},{"d":"2004-07-01","o":12.05,"h":12.11,"l":12,"c":12.07,"v":104100},{"d":"2004-07-02","o":12.1,"h":12.27,"l":12.1,"c":12.23,"v":116400},{"d":"2004-07-06","o":12.17,"h":12.2,"l":11.97,"c":12.11,"v":89400},{"d":"2004-07-07","o":12.27,"h":12.47,"l":12.22,"c":12.38,"v":254100},{"d":"2004-07-08","o":12.42,"h":12.5,"l":12.28,"c":12.45,"v":134400},{"d":"2004-07-09","o":12.27,"h":12.46,"l":12.25,"c":12.46,"v":149400},{"d":"2004-07-12","o":12.48,"h":12.48,"l":12.33,"c":12.4,"v":51000},{"d":"2004-07-13","o":12.41,"h":12.41,"l":12.23,"c":12.28,"v":147600},{"d":"2004-07-14","o":12.33,"h":12.37,"l":12.24,"c":12.31,"v":85800},{"d":"2004-07-15","o":12.23,"h":12.27,"l":12.18,"c":12.2,"v":85800},{"d":"2004-07-16","o":12.27,"h":12.28,"l":12.18,"c":12.19,"v":131700},{"d":"2004-07-19","o":12.16,"h":12.16,"l":11.87,"c":11.94,"v":169500},{"d":"2004-07-20","o":11.73,"h":11.88,"l":11.67,"c":11.82,"v":131400},{"d":"2004-07-21","o":11.77,"h":11.83,"l":11.67,"c":11.72,"v":152700},{"d":"2004-07-22","o":11.76,"h":11.79,"l":11.63,"c":11.67,"v":74400},{"d":"2004-07-23","o":11.6,"h":11.63,"l":11.38,"c":11.39,"v":125700},{"d":"2004-07-26","o":11.39,"h":11.43,"l":11.2,"c":11.23,"v":166500},{"d":"2004-07-27","o":11.05,"h":11.33,"l":11.05,"c":11.33,"v":300000},{"d":"2004-07-28","o":11.4,"h":11.59,"l":11.33,"c":11.57,"v":208200},{"d":"2004-07-29","o":11.58,"h":11.65,"l":11.54,"c":11.58,"v":117900},{"d":"2004-07-30","o":11.63,"h":11.73,"l":11.62,"c":11.72,"v":162600},{"d":"2004-08-02","o":11.75,"h":12.02,"l":11.69,"c":11.93,"v":261300},{"d":"2004-08-03","o":11.8,"h":12.02,"l":11.77,"c":11.96,"v":197100},{"d":"2004-08-04","o":11.92,"h":11.93,"l":11.87,"c":11.9,"v":45300},{"d":"2004-08-05","o":11.9,"h":11.92,"l":11.69,"c":11.72,"v":123600},{"d":"2004-08-06","o":11.87,"h":11.96,"l":11.87,"c":11.93,"v":111300},{"d":"2004-08-09","o":11.87,"h":11.89,"l":11.79,"c":11.89,"v":109500},{"d":"2004-08-10","o":11.81,"h":11.99,"l":11.81,"c":11.88,"v":168600},{"d":"2004-08-11","o":11.8,"h":11.8,"l":11.58,"c":11.69,"v":325800},{"d":"2004-08-12","o":11.71,"h":11.92,"l":11.7,"c":11.9,"v":513300},{"d":"2004-08-13","o":11.94,"h":12.24,"l":11.94,"c":12.16,"v":492600},{"d":"2004-08-16","o":12.23,"h":12.29,"l":12.21,"c":12.27,"v":413100},{"d":"2004-08-17","o":12.23,"h":12.31,"l":12.1,"c":12.28,"v":146400},{"d":"2004-08-18","o":12.08,"h":12.43,"l":12.08,"c":12.42,"v":284700},{"d":"2004-08-19","o":12.48,"h":12.79,"l":12.48,"c":12.73,"v":396300},{"d":"2004-08-20","o":12.78,"h":12.93,"l":12.67,"c":12.82,"v":326400},{"d":"2004-08-23","o":12.82,"h":12.9,"l":12.73,"c":12.81,"v":529200},{"d":"2004-08-24","o":12.7,"h":12.72,"l":12.59,"c":12.69,"v":412200},{"d":"2004-08-25","o":12.8,"h":12.93,"l":12.77,"c":12.92,"v":222600},{"d":"2004-08-26","o":12.94,"h":13.13,"l":12.92,"c":13.04,"v":675900},{"d":"2004-08-27","o":13.05,"h":13.05,"l":12.88,"c":12.96,"v":106200},{"d":"2004-08-30","o":13,"h":13.13,"l":12.82,"c":12.83,"v":135000},{"d":"2004-08-31","o":12.83,"h":13.08,"l":12.83,"c":13.07,"v":87600},{"d":"2004-09-01","o":13.07,"h":13.09,"l":12.93,"c":13.08,"v":84900},{"d":"2004-09-02","o":12.98,"h":13,"l":12.93,"c":13,"v":111900},{"d":"2004-09-03","o":12.88,"h":12.88,"l":12.67,"c":12.77,"v":191700},{"d":"2004-09-07","o":12.74,"h":12.74,"l":12.45,"c":12.54,"v":399300},{"d":"2004-09-08","o":12.49,"h":12.63,"l":12.42,"c":12.54,"v":190200},{"d":"2004-09-09","o":12.5,"h":12.63,"l":12.47,"c":12.63,"v":105600},{"d":"2004-09-10","o":12.7,"h":12.92,"l":12.7,"c":12.8,"v":196800},{"d":"2004-09-13","o":12.75,"h":12.93,"l":12.69,"c":12.9,"v":141600},{"d":"2004-09-14","o":12.93,"h":13.3,"l":12.91,"c":13.28,"v":360000},{"d":"2004-09-15","o":13.26,"h":13.26,"l":13.15,"c":13.2,"v":179100},{"d":"2004-09-16","o":13.15,"h":13.26,"l":13.09,"c":13.19,"v":79800},{"d":"2004-09-17","o":13.14,"h":13.25,"l":13.07,"c":13.07,"v":99000},{"d":"2004-09-20","o":13,"h":13.16,"l":13,"c":13.13,"v":121200},{"d":"2004-09-21","o":13.2,"h":13.58,"l":13.15,"c":13.57,"v":276300},{"d":"2004-09-22","o":13.5,"h":13.59,"l":13.33,"c":13.59,"v":274500},{"d":"2004-09-23","o":13.66,"h":13.75,"l":13.6,"c":13.68,"v":291000},{"d":"2004-09-24","o":13.75,"h":13.75,"l":13.6,"c":13.73,"v":214800},{"d":"2004-09-27","o":13.72,"h":13.73,"l":13.53,"c":13.56,"v":231300},{"d":"2004-09-28","o":13.68,"h":13.92,"l":13.68,"c":13.87,"v":276600},{"d":"2004-09-29","o":13.97,"h":13.97,"l":13.75,"c":13.83,"v":127200},{"d":"2004-09-30","o":13.95,"h":14.33,"l":13.95,"c":14.26,"v":391500},{"d":"2004-10-01","o":14.2,"h":14.2,"l":14.03,"c":14.06,"v":137400},{"d":"2004-10-04","o":13.97,"h":13.97,"l":13.78,"c":13.9,"v":168900},{"d":"2004-10-05","o":13.98,"h":14.32,"l":13.9,"c":14.27,"v":256500},{"d":"2004-10-06","o":14.15,"h":14.32,"l":14.12,"c":14.29,"v":332100},{"d":"2004-10-07","o":14.3,"h":14.38,"l":14.19,"c":14.19,"v":104400},{"d":"2004-10-08","o":14.35,"h":14.45,"l":14.3,"c":14.37,"v":360600},{"d":"2004-10-11","o":14.43,"h":14.43,"l":14.22,"c":14.27,"v":156600},{"d":"2004-10-12","o":14.1,"h":14.1,"l":13.78,"c":13.88,"v":259800},{"d":"2004-10-13","o":13.67,"h":13.7,"l":13.47,"c":13.6,"v":262200},{"d":"2004-10-14","o":13.67,"h":13.73,"l":13.54,"c":13.61,"v":155400},{"d":"2004-10-15","o":13.67,"h":13.97,"l":13.67,"c":13.95,"v":329700},{"d":"2004-10-18","o":14.07,"h":14.16,"l":13.72,"c":13.76,"v":272100},{"d":"2004-10-19","o":13.82,"h":13.86,"l":13.75,"c":13.79,"v":151500},{"d":"2004-10-20","o":13.93,"h":14.13,"l":13.92,"c":14.13,"v":256500},{"d":"2004-10-21","o":14.02,"h":14.23,"l":14.02,"c":14.18,"v":172500},{"d":"2004-10-22","o":14.13,"h":14.22,"l":14.08,"c":14.15,"v":152100},{"d":"2004-10-25","o":14.33,"h":14.49,"l":14.32,"c":14.47,"v":427800},{"d":"2004-10-26","o":14.35,"h":14.39,"l":14.2,"c":14.28,"v":193800},{"d":"2004-10-27","o":14.34,"h":14.44,"l":14.02,"c":14.06,"v":323100},{"d":"2004-10-28","o":14.02,"h":14.02,"l":13.65,"c":13.73,"v":499500},{"d":"2004-10-29","o":13.73,"h":13.91,"l":13.65,"c":13.9,"v":189900},{"d":"2004-11-01","o":13.93,"h":14,"l":13.8,"c":13.91,"v":192900},{"d":"2004-11-02","o":13.8,"h":13.8,"l":13.49,"c":13.55,"v":234900},{"d":"2004-11-03","o":13.72,"h":13.78,"l":13.64,"c":13.77,"v":196500},{"d":"2004-11-04","o":13.98,"h":14.11,"l":13.91,"c":13.96,"v":201000},{"d":"2004-11-05","o":13.85,"h":14.28,"l":13.68,"c":14.24,"v":342600},{"d":"2004-11-08","o":14.23,"h":14.23,"l":14.1,"c":14.13,"v":158700},{"d":"2004-11-09","o":14.08,"h":14.23,"l":14.05,"c":14.18,"v":177900},{"d":"2004-11-10","o":14.18,"h":14.18,"l":13.93,"c":14,"v":147300},{"d":"2004-11-11","o":14.13,"h":14.25,"l":14.07,"c":14.11,"v":199500},{"d":"2004-11-12","o":14.08,"h":14.58,"l":14.06,"c":14.54,"v":592800},{"d":"2004-11-15","o":14.63,"h":14.67,"l":14.38,"c":14.48,"v":306000},{"d":"2004-11-16","o":14.57,"h":14.73,"l":14.49,"c":14.62,"v":286200},{"d":"2004-11-17","o":14.8,"h":15,"l":14.8,"c":14.86,"v":450900},{"d":"2004-11-18","o":14.82,"h":14.82,"l":14.6,"c":14.65,"v":276300},{"d":"2004-11-19","o":14.73,"h":14.89,"l":14.72,"c":14.83,"v":227100},{"d":"2004-11-22","o":14.8,"h":14.91,"l":14.78,"c":14.9,"v":132600},{"d":"2004-11-23","o":14.84,"h":14.84,"l":14.72,"c":14.8,"v":209700},{"d":"2004-11-24","o":14.75,"h":14.82,"l":14.7,"c":14.8,"v":259500},{"d":"2004-11-26","o":14.8,"h":15.02,"l":14.78,"c":15.01,"v":287400},{"d":"2004-11-29","o":15.02,"h":15.27,"l":14.91,"c":15.2,"v":250800},{"d":"2004-11-30","o":15.2,"h":15.2,"l":14.85,"c":14.94,"v":306600},{"d":"2004-12-01","o":14.83,"h":15.05,"l":14.8,"c":14.95,"v":360300},{"d":"2004-12-02","o":14.95,"h":14.96,"l":14.2,"c":14.25,"v":708900},{"d":"2004-12-03","o":14.2,"h":14.46,"l":14.05,"c":14.39,"v":386400},{"d":"2004-12-06","o":14.25,"h":14.25,"l":14.02,"c":14.15,"v":327000},{"d":"2004-12-07","o":14.1,"h":14.2,"l":14.02,"c":14.07,"v":256200},{"d":"2004-12-08","o":13.67,"h":13.76,"l":13.33,"c":13.65,"v":567900},{"d":"2004-12-09","o":13.6,"h":13.65,"l":13.46,"c":13.65,"v":216000},{"d":"2004-12-10","o":13.55,"h":13.65,"l":13.49,"c":13.62,"v":117900},{"d":"2004-12-13","o":13.65,"h":13.9,"l":13.51,"c":13.79,"v":243300},{"d":"2004-12-14","o":13.7,"h":13.75,"l":13.5,"c":13.61,"v":126600},{"d":"2004-12-15","o":13.75,"h":13.99,"l":13.75,"c":13.88,"v":350400},{"d":"2004-12-16","o":13.83,"h":13.86,"l":13.52,"c":13.53,"v":163200},{"d":"2004-12-17","o":13.57,"h":13.68,"l":13.54,"c":13.6,"v":112500},{"d":"2004-12-20","o":13.63,"h":13.73,"l":13.63,"c":13.69,"v":105900},{"d":"2004-12-21","o":13.69,"h":13.78,"l":13.69,"c":13.78,"v":117000},{"d":"2004-12-22","o":13.77,"h":13.79,"l":13.46,"c":13.47,"v":243900},{"d":"2004-12-23","o":13.51,"h":13.63,"l":13.48,"c":13.59,"v":110700},{"d":"2004-12-27","o":13.63,"h":13.74,"l":13.6,"c":13.73,"v":155100},{"d":"2004-12-28","o":13.68,"h":13.72,"l":13.52,"c":13.57,"v":127200},{"d":"2004-12-29","o":13.5,"h":13.5,"l":13.37,"c":13.42,"v":233100},{"d":"2004-12-30","o":13.39,"h":13.5,"l":13.35,"c":13.45,"v":112500},{"d":"2004-12-31","o":13.46,"h":13.51,"l":13.44,"c":13.48,"v":78900},{"d":"2005-01-03","o":13.35,"h":13.35,"l":12.94,"c":12.98,"v":351900},{"d":"2005-01-04","o":12.98,"h":13,"l":12.74,"c":12.78,"v":371700},{"d":"2005-01-05","o":12.8,"h":12.95,"l":12.7,"c":12.76,"v":166500},{"d":"2005-01-06","o":12.72,"h":12.83,"l":12.67,"c":12.67,"v":115500},{"d":"2005-01-07","o":12.72,"h":12.86,"l":12.7,"c":12.78,"v":259500},{"d":"2005-01-10","o":12.78,"h":12.93,"l":12.75,"c":12.86,"v":231000},{"d":"2005-01-11","o":12.9,"h":13.01,"l":12.89,"c":12.97,"v":155100},{"d":"2005-01-12","o":13.03,"h":13.15,"l":13.03,"c":13.15,"v":292500},{"d":"2005-01-13","o":13.1,"h":13.17,"l":12.98,"c":13.1,"v":127800},{"d":"2005-01-14","o":13.02,"h":13.06,"l":13,"c":13.02,"v":154800},{"d":"2005-01-18","o":13.02,"h":13.08,"l":12.93,"c":13.07,"v":131100},{"d":"2005-01-19","o":13.12,"h":13.12,"l":12.94,"c":12.96,"v":142800},{"d":"2005-01-20","o":12.93,"h":12.98,"l":12.91,"c":12.95,"v":66000},{"d":"2005-01-21","o":13,"h":13.12,"l":12.96,"c":13.08,"v":139200},{"d":"2005-01-24","o":13.07,"h":13.12,"l":12.95,"c":12.97,"v":150600},{"d":"2005-01-25","o":12.83,"h":12.85,"l":12.71,"c":12.71,"v":176700},{"d":"2005-01-26","o":12.81,"h":12.81,"l":12.72,"c":12.76,"v":146700},{"d":"2005-01-27","o":12.68,"h":12.73,"l":12.62,"c":12.69,"v":94500},{"d":"2005-01-28","o":12.73,"h":12.73,"l":12.61,"c":12.63,"v":102900},{"d":"2005-01-31","o":12.55,"h":12.65,"l":12.54,"c":12.58,"v":89400},{"d":"2005-02-01","o":12.58,"h":12.68,"l":12.48,"c":12.58,"v":163500},{"d":"2005-02-02","o":12.58,"h":12.66,"l":12.49,"c":12.65,"v":109500},{"d":"2005-02-03","o":12.65,"h":12.65,"l":12.45,"c":12.48,"v":126000},{"d":"2005-02-04","o":12.45,"h":12.52,"l":12.42,"c":12.52,"v":136800},{"d":"2005-02-07","o":12.58,"h":12.58,"l":12.27,"c":12.32,"v":186300},{"d":"2005-02-08","o":12.28,"h":12.45,"l":12.25,"c":12.39,"v":135900},{"d":"2005-02-09","o":12.32,"h":12.63,"l":12.32,"c":12.63,"v":240600},{"d":"2005-02-10","o":12.71,"h":13.25,"l":12.71,"c":13.22,"v":547800},{"d":"2005-02-11","o":13.25,"h":13.43,"l":13.24,"c":13.3,"v":289800},{"d":"2005-02-14","o":13.41,"h":13.42,"l":13.33,"c":13.36,"v":235800},{"d":"2005-02-15","o":13.34,"h":13.35,"l":13.25,"c":13.31,"v":146400},{"d":"2005-02-16","o":13.31,"h":13.31,"l":13.13,"c":13.23,"v":164100},{"d":"2005-02-17","o":13.23,"h":13.36,"l":13.2,"c":13.33,"v":189600},{"d":"2005-02-18","o":13.27,"h":13.34,"l":13.27,"c":13.33,"v":110100},{"d":"2005-02-22","o":13.38,"h":13.69,"l":13.37,"c":13.69,"v":518400},{"d":"2005-02-23","o":13.61,"h":13.74,"l":13.53,"c":13.68,"v":317100},{"d":"2005-02-24","o":13.68,"h":13.7,"l":13.48,"c":13.61,"v":185700},{"d":"2005-02-25","o":13.63,"h":13.67,"l":13.53,"c":13.61,"v":114900},{"d":"2005-02-28","o":13.7,"h":13.76,"l":13.48,"c":13.53,"v":181200},{"d":"2005-03-01","o":13.53,"h":13.53,"l":13.33,"c":13.37,"v":202200},{"d":"2005-03-02","o":13.32,"h":13.43,"l":13.27,"c":13.39,"v":151500},{"d":"2005-03-03","o":13.39,"h":13.44,"l":13.28,"c":13.33,"v":95100},{"d":"2005-03-04","o":13.42,"h":13.56,"l":13.42,"c":13.55,"v":243300},{"d":"2005-03-07","o":13.55,"h":13.6,"l":13.5,"c":13.52,"v":237000},{"d":"2005-03-08","o":13.61,"h":13.87,"l":13.61,"c":13.76,"v":582900},{"d":"2005-03-09","o":13.73,"h":13.87,"l":13.71,"c":13.75,"v":304500},{"d":"2005-03-10","o":13.75,"h":13.75,"l":13.6,"c":13.7,"v":212100},{"d":"2005-03-11","o":13.71,"h":13.87,"l":13.67,"c":13.68,"v":227700},{"d":"2005-03-14","o":13.47,"h":13.65,"l":13.47,"c":13.63,"v":159000},{"d":"2005-03-15","o":13.63,"h":13.66,"l":13.48,"c":13.52,"v":109500},{"d":"2005-03-16","o":13.62,"h":13.8,"l":13.6,"c":13.78,"v":336300},{"d":"2005-03-17","o":13.67,"h":13.98,"l":13.67,"c":13.9,"v":394500},{"d":"2005-03-18","o":13.87,"h":13.89,"l":13.71,"c":13.75,"v":102300},{"d":"2005-03-21","o":13.53,"h":13.55,"l":13.41,"c":13.49,"v":279900},{"d":"2005-03-22","o":13.67,"h":13.67,"l":13.24,"c":13.26,"v":285300},{"d":"2005-03-23","o":13.24,"h":13.24,"l":12.94,"c":12.94,"v":361200},{"d":"2005-03-24","o":12.93,"h":13.05,"l":12.9,"c":12.93,"v":196800},{"d":"2005-03-28","o":12.98,"h":12.98,"l":12.91,"c":12.94,"v":96900},{"d":"2005-03-29","o":12.94,"h":13.1,"l":12.8,"c":12.86,"v":115200},{"d":"2005-03-30","o":12.83,"h":12.94,"l":12.82,"c":12.87,"v":162000},{"d":"2005-03-31","o":12.98,"h":13.03,"l":12.92,"c":12.99,"v":70500},{"d":"2005-04-01","o":13,"h":13.12,"l":12.93,"c":13.09,"v":147900},{"d":"2005-04-04","o":13.07,"h":13.07,"l":12.91,"c":12.98,"v":100800},{"d":"2005-04-05","o":13,"h":13.07,"l":12.92,"c":12.98,"v":66600},{"d":"2005-04-06","o":12.98,"h":13.12,"l":12.98,"c":13.07,"v":34200},{"d":"2005-04-07","o":13.05,"h":13.12,"l":12.97,"c":13,"v":78900},{"d":"2005-04-08","o":12.97,"h":13.02,"l":12.94,"c":12.98,"v":82500},{"d":"2005-04-11","o":13,"h":13.04,"l":12.9,"c":12.95,"v":71400},{"d":"2005-04-12","o":12.81,"h":12.86,"l":12.72,"c":12.82,"v":154200},{"d":"2005-04-13","o":12.79,"h":12.79,"l":12.67,"c":12.7,"v":54600},{"d":"2005-04-14","o":12.53,"h":12.53,"l":12.35,"c":12.4,"v":237300},{"d":"2005-04-15","o":12.33,"h":12.45,"l":12.22,"c":12.26,"v":171300},{"d":"2005-04-18","o":12.18,"h":12.44,"l":12.18,"c":12.4,"v":197100},{"d":"2005-04-19","o":12.44,"h":12.75,"l":12.44,"c":12.74,"v":265200},{"d":"2005-04-20","o":12.67,"h":12.81,"l":12.65,"c":12.67,"v":98700},{"d":"2005-04-21","o":12.63,"h":12.73,"l":12.47,"c":12.53,"v":68700},{"d":"2005-04-22","o":12.57,"h":12.67,"l":12.44,"c":12.47,"v":159900},{"d":"2005-04-25","o":12.44,"h":12.44,"l":12.26,"c":12.32,"v":181500},{"d":"2005-04-26","o":12.33,"h":12.41,"l":12.05,"c":12.05,"v":180600},{"d":"2005-04-27","o":11.75,"h":11.83,"l":11.55,"c":11.6,"v":310500},{"d":"2005-04-28","o":11.56,"h":11.56,"l":11.35,"c":11.46,"v":189900},{"d":"2005-04-29","o":11.53,"h":11.77,"l":11.5,"c":11.68,"v":197100},{"d":"2005-05-02","o":11.53,"h":11.62,"l":11.52,"c":11.57,"v":85200},{"d":"2005-05-03","o":11.5,"h":11.65,"l":11.5,"c":11.65,"v":119100},{"d":"2005-05-04","o":11.67,"h":11.83,"l":11.67,"c":11.82,"v":125700},{"d":"2005-05-05","o":11.82,"h":11.84,"l":11.77,"c":11.81,"v":109200},{"d":"2005-05-06","o":11.77,"h":11.77,"l":11.64,"c":11.77,"v":151500},{"d":"2005-05-09","o":11.68,"h":11.78,"l":11.67,"c":11.78,"v":83400},{"d":"2005-05-10","o":11.75,"h":11.79,"l":11.6,"c":11.6,"v":220800},{"d":"2005-05-11","o":11.57,"h":11.57,"l":11.5,"c":11.52,"v":58500},{"d":"2005-05-12","o":11.5,"h":11.53,"l":11.12,"c":11.22,"v":300600},{"d":"2005-05-13","o":11.21,"h":11.24,"l":11.09,"c":11.1,"v":159600},{"d":"2005-05-16","o":11.1,"h":11.27,"l":11.09,"c":11.16,"v":304500},{"d":"2005-05-17","o":11.16,"h":11.41,"l":11.13,"c":11.37,"v":132000},{"d":"2005-05-18","o":11.4,"h":11.58,"l":11.4,"c":11.52,"v":240300},{"d":"2005-05-19","o":11.49,"h":11.51,"l":11.4,"c":11.48,"v":49800},{"d":"2005-05-20","o":11.48,"h":11.48,"l":11.31,"c":11.39,"v":66600},{"d":"2005-05-23","o":11.43,"h":11.6,"l":11.43,"c":11.49,"v":195000},{"d":"2005-05-24","o":11.56,"h":11.62,"l":11.52,"c":11.56,"v":269400},{"d":"2005-05-25","o":11.56,"h":11.7,"l":11.56,"c":11.67,"v":355500},{"d":"2005-05-26","o":11.67,"h":11.79,"l":11.67,"c":11.77,"v":102300},{"d":"2005-05-27","o":11.8,"h":12.13,"l":11.8,"c":12.08,"v":169800},{"d":"2005-05-31","o":11.87,"h":12.18,"l":11.86,"c":12.15,"v":145200},{"d":"2005-06-01","o":12.14,"h":12.45,"l":12.14,"c":12.45,"v":113100},{"d":"2005-06-02","o":12.68,"h":12.68,"l":12.37,"c":12.38,"v":157200},{"d":"2005-06-03","o":12.37,"h":12.55,"l":12.33,"c":12.52,"v":301500},{"d":"2005-06-06","o":12.58,"h":12.7,"l":12.52,"c":12.54,"v":88200},{"d":"2005-06-07","o":12.53,"h":12.53,"l":12.29,"c":12.39,"v":136500},{"d":"2005-06-08","o":12.39,"h":12.45,"l":12.21,"c":12.26,"v":88200},{"d":"2005-06-09","o":12.18,"h":12.23,"l":12.07,"c":12.2,"v":120600},{"d":"2005-06-10","o":12.17,"h":12.75,"l":12.12,"c":12.65,"v":293400},{"d":"2005-06-13","o":12.62,"h":12.78,"l":12.55,"c":12.75,"v":190500},{"d":"2005-06-14","o":12.75,"h":12.75,"l":12.55,"c":12.61,"v":91800},{"d":"2005-06-15","o":12.53,"h":12.73,"l":12.53,"c":12.68,"v":122700},{"d":"2005-06-16","o":12.79,"h":12.96,"l":12.77,"c":12.95,"v":138000},{"d":"2005-06-17","o":12.97,"h":13.07,"l":12.97,"c":13.01,"v":110700},{"d":"2005-06-20","o":13.05,"h":13.07,"l":12.94,"c":12.94,"v":114000},{"d":"2005-06-21","o":12.97,"h":12.97,"l":12.8,"c":12.83,"v":163800},{"d":"2005-06-22","o":12.83,"h":12.85,"l":12.7,"c":12.73,"v":118200},{"d":"2005-06-23","o":12.77,"h":12.95,"l":12.77,"c":12.86,"v":117300},{"d":"2005-06-24","o":12.9,"h":13.04,"l":12.84,"c":12.86,"v":77400},{"d":"2005-06-27","o":12.9,"h":12.94,"l":12.9,"c":12.91,"v":37800},{"d":"2005-06-28","o":12.83,"h":12.83,"l":12.72,"c":12.72,"v":100200},{"d":"2005-06-29","o":12.72,"h":13.07,"l":12.72,"c":13.03,"v":172800},{"d":"2005-06-30","o":13.03,"h":13.08,"l":12.92,"c":12.94,"v":267300},{"d":"2005-07-01","o":12.92,"h":12.93,"l":12.62,"c":12.77,"v":229200},{"d":"2005-07-05","o":12.67,"h":12.68,"l":12.57,"c":12.58,"v":102900},{"d":"2005-07-06","o":12.54,"h":12.7,"l":12.54,"c":12.58,"v":192900},{"d":"2005-07-07","o":12.72,"h":12.89,"l":12.63,"c":12.67,"v":175200},{"d":"2005-07-08","o":12.7,"h":12.83,"l":12.69,"c":12.82,"v":141900},{"d":"2005-07-11","o":12.82,"h":13.13,"l":12.8,"c":13.13,"v":205500},{"d":"2005-07-12","o":13.13,"h":13.27,"l":13.07,"c":13.2,"v":146700},{"d":"2005-07-13","o":13.1,"h":13.16,"l":13.07,"c":13.16,"v":75900},{"d":"2005-07-14","o":13.13,"h":13.13,"l":12.92,"c":12.94,"v":100500},{"d":"2005-07-15","o":12.87,"h":12.87,"l":12.64,"c":12.67,"v":153900},{"d":"2005-07-18","o":12.73,"h":12.78,"l":12.67,"c":12.76,"v":75300},{"d":"2005-07-19","o":12.68,"h":12.75,"l":12.62,"c":12.74,"v":57300},{"d":"2005-07-20","o":12.83,"h":12.83,"l":12.74,"c":12.77,"v":111900},{"d":"2005-07-21","o":12.85,"h":12.97,"l":12.83,"c":12.87,"v":355200},{"d":"2005-07-22","o":12.83,"h":12.9,"l":12.83,"c":12.83,"v":106200},{"d":"2005-07-25","o":12.83,"h":12.85,"l":12.75,"c":12.75,"v":162000},{"d":"2005-07-26","o":12.65,"h":12.65,"l":12.43,"c":12.45,"v":262200},{"d":"2005-07-27","o":12.45,"h":12.55,"l":12.44,"c":12.48,"v":176100},{"d":"2005-07-28","o":12.48,"h":12.62,"l":12.48,"c":12.58,"v":114900},{"d":"2005-07-29","o":12.57,"h":12.64,"l":12.54,"c":12.54,"v":54900},{"d":"2005-08-01","o":12.62,"h":12.68,"l":12.58,"c":12.6,"v":75900},{"d":"2005-08-02","o":12.57,"h":12.69,"l":12.55,"c":12.59,"v":106200},{"d":"2005-08-03","o":12.64,"h":13.1,"l":12.64,"c":13.05,"v":276000},{"d":"2005-08-04","o":12.98,"h":13.16,"l":12.98,"c":13.1,"v":148800},{"d":"2005-08-05","o":13.07,"h":13.09,"l":12.92,"c":13,"v":108300},{"d":"2005-08-08","o":13,"h":13.07,"l":12.82,"c":12.82,"v":120300},{"d":"2005-08-09","o":12.78,"h":12.83,"l":12.75,"c":12.78,"v":129000},{"d":"2005-08-10","o":12.82,"h":13,"l":12.82,"c":13,"v":115500},{"d":"2005-08-11","o":13.1,"h":13.35,"l":13.1,"c":13.33,"v":443100},{"d":"2005-08-12","o":13.33,"h":13.48,"l":13.33,"c":13.37,"v":157200},{"d":"2005-08-15","o":13.46,"h":13.5,"l":13.27,"c":13.28,"v":137400},{"d":"2005-08-16","o":13.32,"h":13.58,"l":13.32,"c":13.58,"v":145500},{"d":"2005-08-17","o":13.43,"h":13.43,"l":13.16,"c":13.16,"v":161400},{"d":"2005-08-18","o":13.16,"h":13.19,"l":13.1,"c":13.17,"v":68100},{"d":"2005-08-19","o":13.16,"h":13.23,"l":13.14,"c":13.14,"v":74400},{"d":"2005-08-22","o":13.17,"h":13.26,"l":13.13,"c":13.18,"v":87900},{"d":"2005-08-23","o":13.19,"h":13.19,"l":13.1,"c":13.13,"v":74100},{"d":"2005-08-24","o":13.15,"h":13.15,"l":12.72,"c":12.73,"v":150300},{"d":"2005-08-25","o":12.62,"h":12.83,"l":12.6,"c":12.73,"v":128700},{"d":"2005-08-26","o":12.75,"h":12.8,"l":12.71,"c":12.72,"v":17400},{"d":"2005-08-29","o":12.77,"h":12.89,"l":12.74,"c":12.85,"v":43800},{"d":"2005-08-30","o":12.68,"h":12.73,"l":12.64,"c":12.67,"v":105300},{"d":"2005-08-31","o":12.72,"h":12.95,"l":12.71,"c":12.93,"v":91200},{"d":"2005-09-01","o":13.15,"h":13.31,"l":13.08,"c":13.31,"v":127500},{"d":"2005-09-02","o":13.43,"h":13.52,"l":13.42,"c":13.48,"v":149400},{"d":"2005-09-06","o":13.4,"h":13.43,"l":13.36,"c":13.43,"v":71700},{"d":"2005-09-07","o":13.44,"h":13.45,"l":13.38,"c":13.44,"v":83700},{"d":"2005-09-08","o":13.54,"h":13.66,"l":13.54,"c":13.63,"v":99900},{"d":"2005-09-09","o":13.65,"h":13.93,"l":13.64,"c":13.93,"v":322800},{"d":"2005-09-12","o":13.95,"h":13.98,"l":13.78,"c":13.85,"v":120900},{"d":"2005-09-13","o":13.85,"h":13.85,"l":13.74,"c":13.74,"v":64500},{"d":"2005-09-14","o":13.82,"h":14.16,"l":13.82,"c":14.14,"v":198600},{"d":"2005-09-15","o":14.33,"h":14.43,"l":14.25,"c":14.35,"v":326700},{"d":"2005-09-16","o":14.49,"h":14.95,"l":14.49,"c":14.89,"v":598800},{"d":"2005-09-19","o":15.17,"h":15.28,"l":14.9,"c":14.92,"v":966900},{"d":"2005-09-20","o":15,"h":15.15,"l":14.75,"c":14.76,"v":435600},{"d":"2005-09-21","o":14.83,"h":15.15,"l":14.83,"c":15.13,"v":303900},{"d":"2005-09-22","o":15.21,"h":15.21,"l":15.05,"c":15.17,"v":397200},{"d":"2005-09-23","o":15.09,"h":15.09,"l":14.88,"c":14.94,"v":155100},{"d":"2005-09-26","o":14.77,"h":15.33,"l":14.63,"c":15.27,"v":334800},{"d":"2005-09-27","o":15.27,"h":15.28,"l":14.85,"c":14.88,"v":200700},{"d":"2005-09-28","o":14.97,"h":15.37,"l":14.92,"c":15.35,"v":222000},{"d":"2005-09-29","o":15.52,"h":15.75,"l":15.52,"c":15.73,"v":390600},{"d":"2005-09-30","o":15.73,"h":15.83,"l":15.59,"c":15.6,"v":275400},{"d":"2005-10-03","o":15.6,"h":15.6,"l":15.39,"c":15.54,"v":193800},{"d":"2005-10-04","o":15.54,"h":15.66,"l":15.22,"c":15.22,"v":211500},{"d":"2005-10-05","o":15.19,"h":15.19,"l":14.87,"c":14.87,"v":285000},{"d":"2005-10-06","o":15.02,"h":15.57,"l":15.01,"c":15.27,"v":355200},{"d":"2005-10-07","o":15.22,"h":15.7,"l":15.22,"c":15.68,"v":177900},{"d":"2005-10-10","o":15.72,"h":15.98,"l":15.68,"c":15.92,"v":330600},{"d":"2005-10-11","o":16.13,"h":16.17,"l":16.03,"c":16.11,"v":398700},{"d":"2005-10-12","o":16.03,"h":16.15,"l":15.72,"c":15.72,"v":319200},{"d":"2005-10-13","o":15.5,"h":15.5,"l":15.17,"c":15.24,"v":263100},{"d":"2005-10-14","o":15.16,"h":15.16,"l":14.8,"c":15.13,"v":292500},{"d":"2005-10-17","o":15.37,"h":15.63,"l":15.34,"c":15.57,"v":204000},{"d":"2005-10-18","o":15.6,"h":15.6,"l":15.24,"c":15.31,"v":175500},{"d":"2005-10-19","o":15,"h":15,"l":14.86,"c":14.9,"v":315000},{"d":"2005-10-20","o":14.87,"h":14.98,"l":14.5,"c":14.63,"v":336000},{"d":"2005-10-21","o":14.66,"h":15.02,"l":14.66,"c":14.95,"v":289500},{"d":"2005-10-24","o":14.92,"h":15.22,"l":14.9,"c":15.18,"v":202200},{"d":"2005-10-25","o":15.33,"h":15.57,"l":15.33,"c":15.47,"v":145800},{"d":"2005-10-26","o":15.58,"h":15.63,"l":15.22,"c":15.25,"v":171300},{"d":"2005-10-27","o":15.41,"h":15.46,"l":15.18,"c":15.18,"v":118500},{"d":"2005-10-28","o":15.1,"h":15.2,"l":15.05,"c":15.18,"v":75300},{"d":"2005-10-31","o":15.25,"h":15.33,"l":14.97,"c":15.2,"v":177300},{"d":"2005-11-01","o":15.1,"h":15.2,"l":15.03,"c":15.18,"v":60000},{"d":"2005-11-02","o":15.21,"h":15.33,"l":15.15,"c":15.32,"v":142200},{"d":"2005-11-03","o":15.32,"h":15.42,"l":15.25,"c":15.25,"v":155400},{"d":"2005-11-04","o":15.33,"h":15.33,"l":14.95,"c":15.02,"v":114900},{"d":"2005-11-07","o":14.98,"h":15.22,"l":14.96,"c":15.12,"v":95100},{"d":"2005-11-08","o":15.13,"h":15.18,"l":15.08,"c":15.13,"v":54900},{"d":"2005-11-09","o":15.16,"h":15.73,"l":15.16,"c":15.67,"v":299100},{"d":"2005-11-10","o":15.73,"h":15.9,"l":15.7,"c":15.79,"v":363000},{"d":"2005-11-11","o":15.79,"h":16.24,"l":15.79,"c":16.18,"v":300600},{"d":"2005-11-14","o":16.29,"h":16.43,"l":16.25,"c":16.34,"v":272100},{"d":"2005-11-15","o":16.27,"h":16.42,"l":16.05,"c":16.05,"v":321900},{"d":"2005-11-16","o":16.33,"h":16.97,"l":16.33,"c":16.87,"v":626100},{"d":"2005-11-17","o":17.1,"h":17.5,"l":17,"c":17.43,"v":777600},{"d":"2005-11-18","o":17.52,"h":17.52,"l":17.17,"c":17.35,"v":208800},{"d":"2005-11-21","o":17.4,"h":17.57,"l":17.38,"c":17.55,"v":372600},{"d":"2005-11-22","o":17.28,"h":17.43,"l":17.1,"c":17.43,"v":340800},{"d":"2005-11-23","o":17.19,"h":17.2,"l":17.07,"c":17.09,"v":178800},{"d":"2005-11-25","o":17.07,"h":17.4,"l":17.07,"c":17.38,"v":70500},{"d":"2005-11-28","o":17.44,"h":17.47,"l":17.2,"c":17.39,"v":237900},{"d":"2005-11-29","o":17.25,"h":17.3,"l":16.93,"c":16.99,"v":305100},{"d":"2005-11-30","o":16.87,"h":16.88,"l":16.51,"c":16.55,"v":237000},{"d":"2005-12-01","o":16.72,"h":17.13,"l":16.72,"c":17.12,"v":298500},{"d":"2005-12-02","o":16.67,"h":17,"l":16.67,"c":16.91,"v":213600},{"d":"2005-12-05","o":16.91,"h":17.13,"l":16.91,"c":17.07,"v":238500},{"d":"2005-12-06","o":16.9,"h":17.29,"l":16.87,"c":17.27,"v":285600},{"d":"2005-12-07","o":17.33,"h":17.59,"l":17.33,"c":17.52,"v":433800},{"d":"2005-12-08","o":17.45,"h":17.9,"l":17.45,"c":17.85,"v":337200},{"d":"2005-12-09","o":17.9,"h":18.3,"l":17.87,"c":17.9,"v":470100},{"d":"2005-12-12","o":18.18,"h":18.55,"l":18.17,"c":18.23,"v":521100},{"d":"2005-12-13","o":18.1,"h":18.14,"l":17.9,"c":17.97,"v":256500},{"d":"2005-12-14","o":17.87,"h":17.87,"l":17.25,"c":17.25,"v":512400},{"d":"2005-12-15","o":17.27,"h":17.53,"l":17.27,"c":17.43,"v":254400},{"d":"2005-12-16","o":17.57,"h":17.65,"l":17.51,"c":17.62,"v":108900},{"d":"2005-12-19","o":17.77,"h":17.9,"l":17.63,"c":17.64,"v":125400},{"d":"2005-12-20","o":17.67,"h":17.67,"l":16.8,"c":16.8,"v":219300},{"d":"2005-12-21","o":16.8,"h":17.14,"l":16.77,"c":17.13,"v":100500},{"d":"2005-12-22","o":17.13,"h":17.67,"l":17.13,"c":17.67,"v":147000},{"d":"2005-12-23","o":17.67,"h":17.87,"l":17.63,"c":17.77,"v":103500},{"d":"2005-12-27","o":17.72,"h":17.95,"l":17.72,"c":17.82,"v":85200},{"d":"2005-12-28","o":17.99,"h":18.43,"l":17.97,"c":18.38,"v":258900},{"d":"2005-12-29","o":18.3,"h":18.4,"l":18.1,"c":18.33,"v":166200},{"d":"2005-12-30","o":18.33,"h":18.45,"l":18.23,"c":18.34,"v":114900},{"d":"2006-01-03","o":18.8,"h":19.81,"l":18.63,"c":19.78,"v":750000},{"d":"2006-01-04","o":19.84,"h":19.93,"l":19.39,"c":19.93,"v":438900},{"d":"2006-01-05","o":19.43,"h":19.66,"l":19.33,"c":19.45,"v":287700},{"d":"2006-01-06","o":19.67,"h":20.13,"l":19.67,"c":20.04,"v":242100},{"d":"2006-01-09","o":20.07,"h":20.38,"l":19.83,"c":20.19,"v":417000},{"d":"2006-01-10","o":19.98,"h":20.15,"l":19.85,"c":20,"v":314100},{"d":"2006-01-11","o":20,"h":20.2,"l":20,"c":20.12,"v":208800},{"d":"2006-01-12","o":20.03,"h":20.22,"l":19.89,"c":20,"v":336000},{"d":"2006-01-13","o":20,"h":20.78,"l":20,"c":20.75,"v":407400},{"d":"2006-01-17","o":20.92,"h":21.18,"l":20.77,"c":20.93,"v":638400},{"d":"2006-01-18","o":20.6,"h":20.67,"l":20.38,"c":20.42,"v":334200},{"d":"2006-01-19","o":21,"h":21.17,"l":20.74,"c":20.98,"v":348000},{"d":"2006-01-20","o":21.33,"h":21.42,"l":20.73,"c":20.93,"v":360000},{"d":"2006-01-23","o":20.93,"h":21.03,"l":20.73,"c":20.92,"v":365100},{"d":"2006-01-24","o":20.92,"h":20.92,"l":20.51,"c":20.66,"v":209700},{"d":"2006-01-25","o":20.97,"h":21.42,"l":20.95,"c":21.27,"v":389400},{"d":"2006-01-26","o":21.27,"h":21.59,"l":21.05,"c":21.59,"v":278400},{"d":"2006-01-27","o":21.67,"h":21.9,"l":21.43,"c":21.54,"v":244800},{"d":"2006-01-30","o":21.73,"h":22.07,"l":21.7,"c":22.01,"v":286200},{"d":"2006-01-31","o":22.08,"h":22.91,"l":22.08,"c":22.89,"v":620100},{"d":"2006-02-01","o":23,"h":23.22,"l":22.65,"c":22.92,"v":269700},{"d":"2006-02-02","o":23.03,"h":23.27,"l":22.97,"c":23.07,"v":304800},{"d":"2006-02-03","o":22.87,"h":22.87,"l":22.32,"c":22.32,"v":511500},{"d":"2006-02-06","o":22.33,"h":22.9,"l":22.33,"c":22.72,"v":222300},{"d":"2006-02-07","o":22.43,"h":22.43,"l":20.95,"c":21,"v":594900},{"d":"2006-02-08","o":21.07,"h":21.47,"l":20.73,"c":21.27,"v":331200},{"d":"2006-02-09","o":21.77,"h":22.17,"l":21.57,"c":21.67,"v":322800},{"d":"2006-02-10","o":21.67,"h":21.67,"l":20.58,"c":20.75,"v":397200},{"d":"2006-02-13","o":20.59,"h":20.65,"l":19.85,"c":20.14,"v":509100},{"d":"2006-02-14","o":20.22,"h":20.53,"l":20,"c":20.33,"v":293100},{"d":"2006-02-15","o":20.3,"h":20.31,"l":19.37,"c":19.42,"v":539700},{"d":"2006-02-16","o":19,"h":20.06,"l":19,"c":20.06,"v":551100},{"d":"2006-02-17","o":20.17,"h":20.67,"l":20.17,"c":20.57,"v":364500},{"d":"2006-02-21","o":20.57,"h":20.98,"l":20.57,"c":20.82,"v":241500},{"d":"2006-02-22","o":20.78,"h":21.3,"l":20.73,"c":21.3,"v":255600},{"d":"2006-02-23","o":21.27,"h":21.32,"l":20.8,"c":20.82,"v":118500},{"d":"2006-02-24","o":21.05,"h":21.35,"l":20.95,"c":21.33,"v":216600},{"d":"2006-02-27","o":21.18,"h":21.18,"l":20.74,"c":20.9,"v":233100},{"d":"2006-02-28","o":20.9,"h":21,"l":20.25,"c":20.46,"v":431100},{"d":"2006-03-01","o":20.42,"h":20.7,"l":20.39,"c":20.53,"v":147300},{"d":"2006-03-02","o":20.26,"h":20.88,"l":20.23,"c":20.83,"v":406800},{"d":"2006-03-03","o":20.67,"h":20.67,"l":20.17,"c":20.2,"v":203400},{"d":"2006-03-06","o":20.35,"h":20.37,"l":19.55,"c":19.68,"v":388500},{"d":"2006-03-07","o":19.35,"h":19.41,"l":19.03,"c":19.31,"v":393900},{"d":"2006-03-08","o":18.97,"h":19.2,"l":18.73,"c":19.03,"v":385800},{"d":"2006-03-09","o":19.3,"h":19.53,"l":18.92,"c":18.94,"v":285600},{"d":"2006-03-10","o":18.68,"h":19.2,"l":18.57,"c":19.06,"v":184800},{"d":"2006-03-13","o":19.19,"h":19.34,"l":19.13,"c":19.17,"v":175200},{"d":"2006-03-14","o":19.07,"h":19.83,"l":19.05,"c":19.76,"v":261300},{"d":"2006-03-15","o":19.99,"h":20.05,"l":19.75,"c":20.02,"v":165000},{"d":"2006-03-16","o":19.83,"h":20.05,"l":19.72,"c":20.03,"v":170400},{"d":"2006-03-17","o":19.98,"h":20.02,"l":19.72,"c":19.95,"v":91800},{"d":"2006-03-20","o":19.89,"h":20.1,"l":19.7,"c":19.75,"v":262800},{"d":"2006-03-21","o":19.72,"h":19.72,"l":19.35,"c":19.38,"v":216900},{"d":"2006-03-22","o":19.33,"h":19.41,"l":19.28,"c":19.3,"v":90900},{"d":"2006-03-23","o":19.17,"h":19.27,"l":19.02,"c":19.12,"v":274500},{"d":"2006-03-24","o":19.32,"h":19.67,"l":19.26,"c":19.63,"v":414600},{"d":"2006-03-27","o":19.9,"h":20.58,"l":19.85,"c":20.55,"v":387300},{"d":"2006-03-28","o":20.5,"h":20.56,"l":20.09,"c":20.1,"v":134400},{"d":"2006-03-29","o":20.11,"h":20.73,"l":20.07,"c":20.58,"v":168000},{"d":"2006-03-30","o":21,"h":21.83,"l":21,"c":21.72,"v":532800},{"d":"2006-03-31","o":21.64,"h":21.75,"l":21.42,"c":21.67,"v":142800},{"d":"2006-04-03","o":22,"h":22.37,"l":21.83,"c":22.09,"v":264900},{"d":"2006-04-04","o":22.09,"h":22.27,"l":21.98,"c":22.17,"v":146400},{"d":"2006-04-05","o":22.25,"h":22.58,"l":22.07,"c":22.42,"v":191700},{"d":"2006-04-06","o":22.66,"h":22.66,"l":22.37,"c":22.53,"v":136200},{"d":"2006-04-07","o":22.39,"h":22.39,"l":21.59,"c":21.93,"v":190200},{"d":"2006-04-10","o":22.33,"h":22.43,"l":21.79,"c":21.87,"v":462000},{"d":"2006-04-11","o":21.95,"h":22.07,"l":21.08,"c":21.08,"v":440100},{"d":"2006-04-12","o":21.13,"h":21.49,"l":21.06,"c":21.25,"v":331200},{"d":"2006-04-13","o":21.08,"h":21.33,"l":20.99,"c":21.17,"v":208500},{"d":"2006-04-17","o":21.5,"h":22.2,"l":21.5,"c":22.2,"v":311400},{"d":"2006-04-18","o":22.33,"h":22.88,"l":22.19,"c":22.83,"v":364800},{"d":"2006-04-19","o":22.92,"h":23.16,"l":22.8,"c":23.12,"v":260400},{"d":"2006-04-20","o":22.92,"h":22.92,"l":22,"c":22.07,"v":537900},{"d":"2006-04-21","o":22.43,"h":22.76,"l":22.23,"c":22.5,"v":264000},{"d":"2006-04-24","o":22.05,"h":22.92,"l":22.03,"c":22.92,"v":337500},{"d":"2006-04-25","o":23.16,"h":23.55,"l":23.07,"c":23.22,"v":287400},{"d":"2006-04-26","o":23.37,"h":23.5,"l":23,"c":23,"v":194100},{"d":"2006-04-27","o":22.43,"h":22.97,"l":22.39,"c":22.39,"v":223500},{"d":"2006-04-28","o":22.48,"h":23.23,"l":22.48,"c":23.18,"v":203700},{"d":"2006-05-01","o":23.5,"h":23.7,"l":23.2,"c":23.65,"v":320400},{"d":"2006-05-02","o":23.65,"h":23.77,"l":23.47,"c":23.61,"v":268500},{"d":"2006-05-03","o":23.91,"h":23.96,"l":23,"c":23.24,"v":320100},{"d":"2006-05-04","o":23.33,"h":23.67,"l":23.18,"c":23.65,"v":206400},{"d":"2006-05-05","o":23.73,"h":24.13,"l":23.73,"c":24.05,"v":351000},{"d":"2006-05-08","o":23.83,"h":23.85,"l":23.4,"c":23.53,"v":206700},{"d":"2006-05-09","o":23.7,"h":24.4,"l":23.7,"c":24.38,"v":324600},{"d":"2006-05-10","o":24.08,"h":24.53,"l":24,"c":24.27,"v":293700},{"d":"2006-05-11","o":24.5,"h":24.73,"l":23.33,"c":23.6,"v":609900},{"d":"2006-05-12","o":23.67,"h":23.7,"l":22.7,"c":22.82,"v":650100},{"d":"2006-05-15","o":22.13,"h":22.35,"l":21.72,"c":22.35,"v":655500},{"d":"2006-05-16","o":21.92,"h":22.33,"l":21.37,"c":21.73,"v":650100},{"d":"2006-05-17","o":22.4,"h":22.42,"l":21.37,"c":21.4,"v":674700},{"d":"2006-05-18","o":21.47,"h":21.67,"l":21.21,"c":21.45,"v":408000},{"d":"2006-05-19","o":20.67,"h":21.45,"l":20.67,"c":20.89,"v":737100},{"d":"2006-05-22","o":20.5,"h":20.9,"l":20,"c":20.7,"v":833400},{"d":"2006-05-23","o":20.98,"h":21.73,"l":20.93,"c":20.93,"v":387900},{"d":"2006-05-24","o":20.67,"h":20.8,"l":19.9,"c":20.27,"v":634800},{"d":"2006-05-25","o":20.33,"h":20.71,"l":20.13,"c":20.64,"v":324000},{"d":"2006-05-26","o":20.64,"h":20.95,"l":20.5,"c":20.9,"v":88500},{"d":"2006-05-30","o":20.97,"h":21.63,"l":20.52,"c":20.52,"v":455700},{"d":"2006-05-31","o":20.78,"h":21.07,"l":20.39,"c":20.82,"v":241200},{"d":"2006-06-01","o":20.33,"h":20.33,"l":19.77,"c":20.22,"v":446700},{"d":"2006-06-02","o":20.37,"h":20.47,"l":20.22,"c":20.42,"v":168900},{"d":"2006-06-05","o":20.56,"h":20.78,"l":19.99,"c":20.03,"v":158400},{"d":"2006-06-06","o":19.93,"h":19.94,"l":19.6,"c":19.74,"v":136200},{"d":"2006-06-07","o":19.53,"h":19.7,"l":19.25,"c":19.51,"v":316800},{"d":"2006-06-08","o":19.1,"h":19.33,"l":18.2,"c":18.73,"v":650100},{"d":"2006-06-09","o":18.87,"h":19.07,"l":18.6,"c":18.62,"v":187800},{"d":"2006-06-12","o":18.73,"h":19.06,"l":18.23,"c":18.33,"v":171000},{"d":"2006-06-13","o":17.67,"h":17.88,"l":17.08,"c":17.58,"v":462600},{"d":"2006-06-14","o":17.73,"h":18.23,"l":17.34,"c":17.53,"v":343800},{"d":"2006-06-15","o":18,"h":18.52,"l":18,"c":18.4,"v":263400},{"d":"2006-06-16","o":18.5,"h":18.75,"l":18.3,"c":18.63,"v":120000},{"d":"2006-06-19","o":18.5,"h":18.59,"l":18.23,"c":18.55,"v":200400},{"d":"2006-06-20","o":18.63,"h":19.1,"l":18.4,"c":18.63,"v":353400},{"d":"2006-06-21","o":18.6,"h":19.6,"l":18.57,"c":19.5,"v":336600},{"d":"2006-06-22","o":19.45,"h":20.17,"l":19.4,"c":19.93,"v":693900},{"d":"2006-06-23","o":19.77,"h":20.33,"l":19.63,"c":20.15,"v":207300},{"d":"2006-06-26","o":20.32,"h":20.37,"l":20,"c":20,"v":228000},{"d":"2006-06-27","o":20.1,"h":20.13,"l":19.13,"c":19.4,"v":543900},{"d":"2006-06-28","o":19.5,"h":19.63,"l":19.38,"c":19.59,"v":85200},{"d":"2006-06-29","o":19.73,"h":20.43,"l":19.67,"c":20.32,"v":350700},{"d":"2006-06-30","o":20.72,"h":21.5,"l":20.67,"c":21.28,"v":418800},{"d":"2006-07-03","o":21.83,"h":22.05,"l":21.6,"c":21.98,"v":727500},{"d":"2006-07-05","o":22.17,"h":22.2,"l":21.28,"c":21.28,"v":342600},{"d":"2006-07-06","o":21.37,"h":21.87,"l":21.32,"c":21.5,"v":399900},{"d":"2006-07-07","o":21.5,"h":21.58,"l":21.2,"c":21.33,"v":411000},{"d":"2006-07-10","o":21.16,"h":21.43,"l":21.02,"c":21.25,"v":174300},{"d":"2006-07-11","o":21.37,"h":21.73,"l":21.3,"c":21.63,"v":193200},{"d":"2006-07-12","o":21.73,"h":21.9,"l":21.58,"c":21.67,"v":276600},{"d":"2006-07-13","o":21.59,"h":21.64,"l":21.1,"c":21.42,"v":225000},{"d":"2006-07-14","o":21.47,"h":21.57,"l":20.85,"c":20.92,"v":349800},{"d":"2006-07-17","o":20.8,"h":20.8,"l":20.32,"c":20.32,"v":272100},{"d":"2006-07-18","o":20.38,"h":20.59,"l":20.12,"c":20.15,"v":393000},{"d":"2006-07-19","o":20.12,"h":20.9,"l":20.08,"c":20.78,"v":483000},{"d":"2006-07-20","o":20.77,"h":20.77,"l":20.4,"c":20.47,"v":154800},{"d":"2006-07-21","o":20.56,"h":20.56,"l":19.94,"c":20,"v":264900},{"d":"2006-07-24","o":20,"h":20.2,"l":19.67,"c":20.18,"v":215400},{"d":"2006-07-25","o":20.2,"h":20.4,"l":19.97,"c":20.35,"v":119100},{"d":"2006-07-26","o":20.4,"h":20.72,"l":20.22,"c":20.56,"v":92100},{"d":"2006-07-27","o":20.83,"h":21.23,"l":20.34,"c":20.38,"v":204600},{"d":"2006-07-28","o":20.44,"h":20.63,"l":20.44,"c":20.57,"v":122100},{"d":"2006-07-31","o":20.5,"h":20.73,"l":20.47,"c":20.57,"v":165900},{"d":"2006-08-01","o":20.58,"h":21.16,"l":20.34,"c":20.87,"v":318600},{"d":"2006-08-02","o":21,"h":21.27,"l":20.93,"c":21.07,"v":728100},{"d":"2006-08-03","o":20.9,"h":21.11,"l":20.87,"c":20.98,"v":581100},{"d":"2006-08-04","o":21.33,"h":21.56,"l":21,"c":21.08,"v":210300},{"d":"2006-08-07","o":21.16,"h":21.37,"l":21.07,"c":21.34,"v":145200},{"d":"2006-08-08","o":21.3,"h":21.37,"l":21.01,"c":21.12,"v":124200},{"d":"2006-08-09","o":21.37,"h":21.61,"l":21.23,"c":21.6,"v":218400},{"d":"2006-08-10","o":21.67,"h":21.67,"l":21.09,"c":21.27,"v":245700},{"d":"2006-08-11","o":21.34,"h":21.5,"l":20.67,"c":20.67,"v":245100},{"d":"2006-08-14","o":20.67,"h":20.67,"l":20.28,"c":20.33,"v":183300},{"d":"2006-08-15","o":20.33,"h":20.65,"l":20.18,"c":20.6,"v":146400},{"d":"2006-08-16","o":20.8,"h":20.93,"l":20.78,"c":20.81,"v":103800},{"d":"2006-08-17","o":20.82,"h":20.94,"l":20.27,"c":20.27,"v":128100},{"d":"2006-08-18","o":20.33,"h":20.38,"l":20.04,"c":20.17,"v":117300},{"d":"2006-08-21","o":20.6,"h":21,"l":20.48,"c":21,"v":213000},{"d":"2006-08-22","o":20.92,"h":21.1,"l":20.81,"c":21.04,"v":203100},{"d":"2006-08-23","o":21.17,"h":21.3,"l":20.9,"c":20.95,"v":249900},{"d":"2006-08-24","o":20.88,"h":21.03,"l":20.77,"c":20.85,"v":263700},{"d":"2006-08-25","o":20.88,"h":21,"l":20.83,"c":20.96,"v":54900},{"d":"2006-08-28","o":20.92,"h":20.92,"l":20.35,"c":20.48,"v":111600},{"d":"2006-08-29","o":20.73,"h":20.73,"l":20.08,"c":20.46,"v":213300},{"d":"2006-08-30","o":20.7,"h":20.79,"l":20.56,"c":20.72,"v":130500},{"d":"2006-08-31","o":20.85,"h":20.92,"l":20.4,"c":20.74,"v":234600},{"d":"2006-09-01","o":20.68,"h":21.12,"l":20.61,"c":20.97,"v":86100},{"d":"2006-09-05","o":21.28,"h":21.89,"l":21.26,"c":21.83,"v":286200},{"d":"2006-09-06","o":21.83,"h":21.87,"l":21.54,"c":21.66,"v":215400},{"d":"2006-09-07","o":21.33,"h":21.33,"l":20.75,"c":20.83,"v":249600},{"d":"2006-09-08","o":20.63,"h":20.67,"l":20.07,"c":20.15,"v":447300},{"d":"2006-09-11","o":20,"h":20,"l":18.77,"c":18.83,"v":647100},{"d":"2006-09-12","o":18.82,"h":19.03,"l":18.48,"c":18.74,"v":360600},{"d":"2006-09-13","o":18.77,"h":18.95,"l":18.6,"c":18.88,"v":302400},{"d":"2006-09-14","o":18.83,"h":18.9,"l":18.37,"c":18.49,"v":301500},{"d":"2006-09-15","o":18.5,"h":18.63,"l":18.32,"c":18.41,"v":246000},{"d":"2006-09-18","o":18.49,"h":18.85,"l":18.49,"c":18.85,"v":316200},{"d":"2006-09-19","o":18.83,"h":18.83,"l":18.27,"c":18.33,"v":225300},{"d":"2006-09-20","o":18.53,"h":18.57,"l":18.19,"c":18.25,"v":162600},{"d":"2006-09-21","o":18.25,"h":18.52,"l":18.01,"c":18.33,"v":319800},{"d":"2006-09-22","o":18.62,"h":18.65,"l":18.43,"c":18.5,"v":195900},{"d":"2006-09-25","o":18.43,"h":18.58,"l":18.2,"c":18.46,"v":167400},{"d":"2006-09-26","o":18.46,"h":18.98,"l":18.46,"c":18.88,"v":95400},{"d":"2006-09-27","o":18.81,"h":19.3,"l":18.72,"c":19.26,"v":256200},{"d":"2006-09-28","o":19.33,"h":19.35,"l":18.97,"c":19.15,"v":144600},{"d":"2006-09-29","o":19,"h":19.02,"l":18.67,"c":19,"v":120600},{"d":"2006-10-02","o":19,"h":19.27,"l":19,"c":19.07,"v":138000},{"d":"2006-10-03","o":18.87,"h":18.87,"l":18.35,"c":18.47,"v":314100},{"d":"2006-10-04","o":18.43,"h":18.5,"l":18.04,"c":18.43,"v":340200},{"d":"2006-10-05","o":18.5,"h":18.87,"l":18.37,"c":18.67,"v":190500},{"d":"2006-10-06","o":18.53,"h":18.83,"l":18.37,"c":18.67,"v":285000},{"d":"2006-10-09","o":18.9,"h":18.94,"l":18.54,"c":18.58,"v":149700},{"d":"2006-10-10","o":18.5,"h":18.87,"l":18.43,"c":18.7,"v":232500},{"d":"2006-10-11","o":18.8,"h":18.83,"l":18.57,"c":18.64,"v":136200},{"d":"2006-10-12","o":18.65,"h":18.8,"l":18.57,"c":18.74,"v":165900},{"d":"2006-10-13","o":18.98,"h":19.47,"l":18.88,"c":19.33,"v":250200},{"d":"2006-10-16","o":19.43,"h":19.48,"l":19.3,"c":19.3,"v":336300},{"d":"2006-10-17","o":19.27,"h":19.33,"l":19.02,"c":19.28,"v":143700},{"d":"2006-10-18","o":19.35,"h":19.38,"l":19.17,"c":19.18,"v":61800},{"d":"2006-10-19","o":19.33,"h":19.52,"l":19.23,"c":19.48,"v":159000},{"d":"2006-10-20","o":19.48,"h":19.53,"l":19.25,"c":19.32,"v":129300},{"d":"2006-10-23","o":19.18,"h":19.32,"l":19.13,"c":19.28,"v":93000},{"d":"2006-10-24","o":19.1,"h":19.4,"l":19.08,"c":19.31,"v":367200},{"d":"2006-10-25","o":19.35,"h":19.83,"l":19.3,"c":19.7,"v":476700},{"d":"2006-10-26","o":19.87,"h":19.9,"l":19.52,"c":19.57,"v":129600},{"d":"2006-10-27","o":19.57,"h":19.66,"l":19.42,"c":19.52,"v":171300},{"d":"2006-10-30","o":19.75,"h":19.98,"l":19.62,"c":19.69,"v":368700},{"d":"2006-10-31","o":19.6,"h":19.97,"l":19.57,"c":19.93,"v":140100},{"d":"2006-11-01","o":20,"h":20.3,"l":19.83,"c":19.93,"v":305400},{"d":"2006-11-02","o":19.83,"h":20.18,"l":19.81,"c":19.9,"v":216000},{"d":"2006-11-03","o":19.98,"h":20.16,"l":19.95,"c":20.06,"v":215100},{"d":"2006-11-06","o":20.06,"h":20.43,"l":20.01,"c":20.05,"v":170400},{"d":"2006-11-07","o":20.52,"h":20.52,"l":20.28,"c":20.28,"v":366300},{"d":"2006-11-08","o":20.13,"h":20.35,"l":19.87,"c":19.98,"v":342900},{"d":"2006-11-09","o":20.37,"h":20.65,"l":20.17,"c":20.55,"v":450300},{"d":"2006-11-10","o":20.55,"h":20.55,"l":20.19,"c":20.38,"v":169800},{"d":"2006-11-13","o":20.22,"h":20.33,"l":20.11,"c":20.17,"v":246900},{"d":"2006-11-14","o":20.33,"h":20.43,"l":20.05,"c":20.05,"v":128400},{"d":"2006-11-15","o":19.67,"h":20.1,"l":19.65,"c":19.96,"v":442500},{"d":"2006-11-16","o":20.03,"h":20.17,"l":19.38,"c":19.58,"v":332400},{"d":"2006-11-17","o":19.42,"h":19.53,"l":19.21,"c":19.37,"v":350700},{"d":"2006-11-20","o":19.57,"h":19.7,"l":19.47,"c":19.6,"v":336600},{"d":"2006-11-21","o":19.7,"h":19.99,"l":19.68,"c":19.87,"v":848700},{"d":"2006-11-22","o":20.02,"h":20.27,"l":20,"c":20.14,"v":228900},{"d":"2006-11-24","o":20.55,"h":21.03,"l":20.53,"c":21,"v":209700},{"d":"2006-11-27","o":21.13,"h":21.18,"l":20.73,"c":20.86,"v":442200},{"d":"2006-11-28","o":20.88,"h":20.92,"l":20.64,"c":20.78,"v":387600},{"d":"2006-11-29","o":20.78,"h":20.93,"l":20.78,"c":20.87,"v":176400},{"d":"2006-11-30","o":21.03,"h":21.59,"l":21.03,"c":21.4,"v":320400},{"d":"2006-12-01","o":21.5,"h":21.5,"l":21.36,"c":21.37,"v":269400},{"d":"2006-12-04","o":21.4,"h":21.73,"l":21.38,"c":21.55,"v":270000},{"d":"2006-12-05","o":21.56,"h":21.66,"l":21.3,"c":21.45,"v":462600},{"d":"2006-12-06","o":21.37,"h":21.45,"l":21.25,"c":21.3,"v":312600},{"d":"2006-12-07","o":21.17,"h":21.37,"l":21,"c":21.3,"v":167400},{"d":"2006-12-08","o":21.38,"h":21.43,"l":21.02,"c":21.02,"v":174300},{"d":"2006-12-11","o":20.98,"h":21.13,"l":20.9,"c":21.05,"v":138000},{"d":"2006-12-12","o":20.89,"h":21,"l":20.72,"c":20.97,"v":128700},{"d":"2006-12-13","o":20.79,"h":20.99,"l":20.74,"c":20.99,"v":80700},{"d":"2006-12-14","o":21,"h":21.23,"l":20.95,"c":21.22,"v":102000},{"d":"2006-12-15","o":21.22,"h":21.32,"l":20.77,"c":20.95,"v":526800},{"d":"2006-12-18","o":20.92,"h":21.09,"l":20.9,"c":20.93,"v":114600},{"d":"2006-12-19","o":20.93,"h":21.3,"l":20.93,"c":21.27,"v":135600},{"d":"2006-12-20","o":21.35,"h":21.35,"l":21.17,"c":21.22,"v":176400},{"d":"2006-12-21","o":21.23,"h":21.33,"l":21.1,"c":21.14,"v":98100},{"d":"2006-12-22","o":21.22,"h":21.22,"l":21,"c":21.14,"v":71700},{"d":"2006-12-26","o":21.27,"h":21.37,"l":21.14,"c":21.23,"v":89700},{"d":"2006-12-27","o":21.33,"h":21.42,"l":21.3,"c":21.34,"v":66000},{"d":"2006-12-28","o":21.43,"h":21.52,"l":21.4,"c":21.41,"v":101700},{"d":"2006-12-29","o":21.38,"h":21.53,"l":21.33,"c":21.52,"v":56700},{"d":"2007-01-03","o":21.52,"h":21.67,"l":21.02,"c":21.13,"v":330900},{"d":"2007-01-04","o":20.8,"h":20.81,"l":20.5,"c":20.6,"v":229800},{"d":"2007-01-05","o":20.33,"h":20.33,"l":19.84,"c":20.03,"v":206700},{"d":"2007-01-08","o":20.07,"h":20.1,"l":19.81,"c":20.03,"v":79800},{"d":"2007-01-09","o":19.97,"h":20.02,"l":19.7,"c":20.02,"v":123000},{"d":"2007-01-10","o":19.77,"h":19.77,"l":19.53,"c":19.57,"v":172200},{"d":"2007-01-11","o":19.67,"h":19.92,"l":19.6,"c":19.67,"v":230100},{"d":"2007-01-12","o":19.72,"h":20.03,"l":19.7,"c":19.9,"v":280500},{"d":"2007-01-16","o":19.9,"h":20.12,"l":19.9,"c":20,"v":229500},{"d":"2007-01-17","o":20,"h":20.34,"l":19.98,"c":20.14,"v":140700},{"d":"2007-01-18","o":20.22,"h":20.37,"l":20.12,"c":20.21,"v":188700},{"d":"2007-01-19","o":20.21,"h":20.24,"l":20.05,"c":20.07,"v":209100},{"d":"2007-01-22","o":20.07,"h":20.27,"l":20,"c":20.06,"v":130200},{"d":"2007-01-23","o":20.37,"h":20.66,"l":20.35,"c":20.66,"v":204600},{"d":"2007-01-24","o":20.63,"h":21,"l":20.5,"c":20.98,"v":187800},{"d":"2007-01-25","o":20.98,"h":21.13,"l":20.46,"c":20.6,"v":335700},{"d":"2007-01-26","o":20.6,"h":20.67,"l":20.5,"c":20.54,"v":271200},{"d":"2007-01-29","o":20.43,"h":20.47,"l":20.23,"c":20.33,"v":91500},{"d":"2007-01-30","o":20.41,"h":20.47,"l":20.09,"c":20.41,"v":97500},{"d":"2007-01-31","o":20.42,"h":20.81,"l":20.39,"c":20.7,"v":100500},{"d":"2007-02-01","o":20.93,"h":21.07,"l":20.71,"c":20.78,"v":118200},{"d":"2007-02-02","o":20.67,"h":20.77,"l":20.36,"c":20.7,"v":168900},{"d":"2007-02-05","o":20.68,"h":20.82,"l":20.55,"c":20.78,"v":142800},{"d":"2007-02-06","o":20.88,"h":20.88,"l":20.81,"c":20.87,"v":63900},{"d":"2007-02-07","o":20.83,"h":20.93,"l":20.72,"c":20.8,"v":95400},{"d":"2007-02-08","o":20.73,"h":20.9,"l":20.63,"c":20.88,"v":150900},{"d":"2007-02-09","o":21.13,"h":21.15,"l":20.85,"c":20.9,"v":375600},{"d":"2007-02-12","o":20.87,"h":20.9,"l":20.8,"c":20.83,"v":144600},{"d":"2007-02-13","o":20.9,"h":21.08,"l":20.9,"c":21.03,"v":234900},{"d":"2007-02-14","o":21.17,"h":21.48,"l":21.14,"c":21.23,"v":236700},{"d":"2007-02-15","o":21.3,"h":21.42,"l":21.29,"c":21.34,"v":117000},{"d":"2007-02-16","o":21.35,"h":21.43,"l":21.28,"c":21.37,"v":80400},{"d":"2007-02-20","o":21.16,"h":21.25,"l":21.07,"c":21.16,"v":132600},{"d":"2007-02-21","o":21.25,"h":21.8,"l":21.13,"c":21.76,"v":258300},{"d":"2007-02-22","o":21.8,"h":21.96,"l":21.57,"c":21.71,"v":177600},{"d":"2007-02-23","o":21.91,"h":22.13,"l":21.83,"c":21.88,"v":184200},{"d":"2007-02-26","o":22.05,"h":22.17,"l":22,"c":22.09,"v":152400},{"d":"2007-02-27","o":21.43,"h":21.67,"l":20.75,"c":20.88,"v":328500},{"d":"2007-02-28","o":20.7,"h":21.03,"l":20.5,"c":21,"v":187800},{"d":"2007-03-01","o":21.01,"h":21.03,"l":20.5,"c":20.79,"v":332700},{"d":"2007-03-02","o":20.63,"h":20.7,"l":20.08,"c":20.14,"v":164700},{"d":"2007-03-05","o":19.88,"h":20,"l":19.57,"c":19.65,"v":302400},{"d":"2007-03-06","o":19.8,"h":20.06,"l":19.78,"c":20,"v":184800},{"d":"2007-03-07","o":20.08,"h":20.32,"l":19.85,"c":19.94,"v":147900},{"d":"2007-03-08","o":20.13,"h":20.29,"l":20.1,"c":20.1,"v":118800},{"d":"2007-03-09","o":20.26,"h":20.33,"l":20.13,"c":20.14,"v":133200},{"d":"2007-03-12","o":20.22,"h":20.5,"l":20.21,"c":20.4,"v":152100},{"d":"2007-03-13","o":20.4,"h":20.53,"l":19.86,"c":19.92,"v":164400},{"d":"2007-03-14","o":19.56,"h":19.99,"l":19.51,"c":19.73,"v":165300},{"d":"2007-03-15","o":19.89,"h":20.2,"l":19.74,"c":20.2,"v":205200},{"d":"2007-03-16","o":20.43,"h":20.65,"l":20.26,"c":20.34,"v":131700},{"d":"2007-03-19","o":20.37,"h":20.73,"l":20.35,"c":20.57,"v":295200},{"d":"2007-03-20","o":20.68,"h":20.89,"l":20.68,"c":20.79,"v":230100},{"d":"2007-03-21","o":20.83,"h":21.24,"l":20.83,"c":21.24,"v":289200},{"d":"2007-03-22","o":21.37,"h":21.6,"l":21.32,"c":21.37,"v":130800},{"d":"2007-03-23","o":21.36,"h":21.41,"l":21.28,"c":21.32,"v":171900},{"d":"2007-03-26","o":21.5,"h":21.57,"l":21.32,"c":21.45,"v":197400},{"d":"2007-03-27","o":21.36,"h":21.43,"l":21.24,"c":21.28,"v":133800},{"d":"2007-03-28","o":21.31,"h":21.49,"l":21.25,"c":21.29,"v":74400},{"d":"2007-03-29","o":21.38,"h":21.42,"l":21.32,"c":21.41,"v":102600},{"d":"2007-03-30","o":21.5,"h":21.66,"l":21.5,"c":21.56,"v":94200},{"d":"2007-04-02","o":21.5,"h":21.96,"l":21.5,"c":21.93,"v":164100},{"d":"2007-04-03","o":22,"h":22.15,"l":21.94,"c":22.09,"v":152100},{"d":"2007-04-04","o":22.14,"h":22.4,"l":22.13,"c":22.31,"v":183900},{"d":"2007-04-05","o":22.23,"h":22.43,"l":22.23,"c":22.33,"v":143700},{"d":"2007-04-09","o":22.5,"h":22.5,"l":22.33,"c":22.41,"v":114000},{"d":"2007-04-10","o":22.58,"h":22.69,"l":22.48,"c":22.67,"v":125100},{"d":"2007-04-11","o":22.93,"h":23.08,"l":22.6,"c":22.68,"v":285900},{"d":"2007-04-12","o":22.55,"h":22.67,"l":22.48,"c":22.67,"v":112200},{"d":"2007-04-13","o":22.87,"h":23.07,"l":22.84,"c":23.07,"v":148500},{"d":"2007-04-16","o":23.27,"h":23.44,"l":23.27,"c":23.43,"v":342900},{"d":"2007-04-17","o":23.4,"h":23.4,"l":23.25,"c":23.36,"v":251700},{"d":"2007-04-18","o":23.33,"h":23.43,"l":23.07,"c":23.28,"v":327600},{"d":"2007-04-19","o":22.83,"h":22.87,"l":22.55,"c":22.72,"v":726600},{"d":"2007-04-20","o":23.13,"h":23.17,"l":23,"c":23.07,"v":126300},{"d":"2007-04-23","o":23.15,"h":23.16,"l":22.93,"c":23.03,"v":109800},{"d":"2007-04-24","o":22.99,"h":22.99,"l":22.58,"c":22.89,"v":160200},{"d":"2007-04-25","o":22.92,"h":23.03,"l":22.85,"c":23.01,"v":80400},{"d":"2007-04-26","o":22.67,"h":22.67,"l":22.47,"c":22.63,"v":180900},{"d":"2007-04-27","o":22.63,"h":22.76,"l":22.53,"c":22.58,"v":85200},{"d":"2007-04-30","o":22.6,"h":22.6,"l":22.27,"c":22.27,"v":124200},{"d":"2007-05-01","o":22.22,"h":22.22,"l":21.84,"c":22.16,"v":192600},{"d":"2007-05-02","o":22.08,"h":22.99,"l":22.05,"c":22.99,"v":100800},{"d":"2007-05-03","o":22.62,"h":22.68,"l":22.5,"c":22.65,"v":164400},{"d":"2007-05-04","o":22.73,"h":22.83,"l":22.54,"c":22.59,"v":324600},{"d":"2007-05-07","o":22.58,"h":22.84,"l":22.58,"c":22.71,"v":149100},{"d":"2007-05-08","o":22.63,"h":22.63,"l":22.27,"c":22.36,"v":164700},{"d":"2007-05-09","o":22.25,"h":22.57,"l":22.25,"c":22.53,"v":132300},{"d":"2007-05-10","o":22.33,"h":22.33,"l":21.93,"c":21.96,"v":157500},{"d":"2007-05-11","o":22,"h":22.28,"l":22,"c":22.28,"v":118200},{"d":"2007-05-14","o":22.33,"h":22.33,"l":21.95,"c":21.95,"v":227100},{"d":"2007-05-15","o":21.92,"h":22,"l":21.78,"c":21.81,"v":159600},{"d":"2007-05-16","o":21.58,"h":21.76,"l":21.27,"c":21.51,"v":273900},{"d":"2007-05-17","o":21.38,"h":21.48,"l":21.27,"c":21.33,"v":165300},{"d":"2007-05-18","o":21.45,"h":21.73,"l":21.45,"c":21.64,"v":120900},{"d":"2007-05-21","o":21.49,"h":21.9,"l":21.49,"c":21.83,"v":208500},{"d":"2007-05-22","o":21.92,"h":21.93,"l":21.6,"c":21.62,"v":170400},{"d":"2007-05-23","o":21.83,"h":22.07,"l":21.82,"c":21.87,"v":106800},{"d":"2007-05-24","o":21.8,"h":21.85,"l":21.28,"c":21.31,"v":198600},{"d":"2007-05-25","o":21.42,"h":21.5,"l":21.23,"c":21.41,"v":126900},{"d":"2007-05-29","o":21.5,"h":21.6,"l":21.26,"c":21.33,"v":55800},{"d":"2007-05-30","o":21.25,"h":21.38,"l":21.1,"c":21.27,"v":80700},{"d":"2007-05-31","o":21.52,"h":21.85,"l":21.5,"c":21.79,"v":180600},{"d":"2007-06-01","o":22,"h":22.32,"l":22,"c":22.26,"v":579300},{"d":"2007-06-04","o":22.32,"h":22.32,"l":22.17,"c":22.21,"v":75900},{"d":"2007-06-05","o":22.15,"h":22.19,"l":21.99,"c":22.02,"v":66000},{"d":"2007-06-06","o":21.91,"h":22,"l":21.67,"c":21.87,"v":78900},{"d":"2007-06-07","o":21.87,"h":21.96,"l":21.25,"c":21.38,"v":171300},{"d":"2007-06-08","o":21.22,"h":21.38,"l":21.07,"c":21.32,"v":143100},{"d":"2007-06-11","o":21.4,"h":21.53,"l":21.21,"c":21.38,"v":70500},{"d":"2007-06-12","o":21.17,"h":21.24,"l":20.89,"c":21.05,"v":406200},{"d":"2007-06-13","o":20.97,"h":21.41,"l":20.97,"c":21.41,"v":102000},{"d":"2007-06-14","o":21.42,"h":21.7,"l":21.42,"c":21.56,"v":81900},{"d":"2007-06-15","o":21.69,"h":21.9,"l":21.69,"c":21.77,"v":91800},{"d":"2007-06-18","o":21.7,"h":22,"l":21.7,"c":21.83,"v":94200},{"d":"2007-06-19","o":21.75,"h":21.99,"l":21.7,"c":21.89,"v":165600},{"d":"2007-06-20","o":21.9,"h":21.99,"l":21.62,"c":21.62,"v":160800},{"d":"2007-06-21","o":21.67,"h":21.79,"l":21.44,"c":21.68,"v":186600},{"d":"2007-06-22","o":21.67,"h":21.73,"l":21.49,"c":21.6,"v":72900},{"d":"2007-06-25","o":21.43,"h":21.49,"l":21.24,"c":21.25,"v":83400},{"d":"2007-06-26","o":21.23,"h":21.33,"l":20.9,"c":20.98,"v":196200},{"d":"2007-06-27","o":20.98,"h":21.1,"l":20.74,"c":21.1,"v":105600},{"d":"2007-06-28","o":21.1,"h":21.47,"l":21.1,"c":21.29,"v":94200},{"d":"2007-06-29","o":21.32,"h":21.56,"l":21.31,"c":21.52,"v":117000},{"d":"2007-07-02","o":21.6,"h":21.82,"l":21.6,"c":21.7,"v":159300},{"d":"2007-07-03","o":21.71,"h":21.8,"l":21.67,"c":21.8,"v":41100},{"d":"2007-07-05","o":21.7,"h":21.88,"l":21.67,"c":21.83,"v":118800},{"d":"2007-07-06","o":21.87,"h":22.36,"l":21.83,"c":22.22,"v":255300},{"d":"2007-07-09","o":22.5,"h":22.81,"l":22.41,"c":22.5,"v":123900},{"d":"2007-07-10","o":22.57,"h":22.6,"l":22.27,"c":22.28,"v":60000},{"d":"2007-07-11","o":22.2,"h":22.33,"l":22.03,"c":22.06,"v":78300},{"d":"2007-07-12","o":22.42,"h":22.64,"l":22.28,"c":22.62,"v":126000},{"d":"2007-07-13","o":22.64,"h":22.78,"l":22.64,"c":22.72,"v":86400},{"d":"2007-07-16","o":22.72,"h":22.72,"l":22.4,"c":22.54,"v":94800},{"d":"2007-07-17","o":22.6,"h":22.69,"l":22.44,"c":22.47,"v":80100},{"d":"2007-07-18","o":22.42,"h":23.03,"l":22.38,"c":23,"v":276600},{"d":"2007-07-19","o":23.03,"h":23.3,"l":23.03,"c":23.23,"v":123600},{"d":"2007-07-20","o":23.19,"h":23.33,"l":23.05,"c":23.23,"v":125100},{"d":"2007-07-23","o":23.28,"h":23.28,"l":23.01,"c":23.02,"v":69300},{"d":"2007-07-24","o":23.12,"h":23.24,"l":22.68,"c":22.71,"v":92700},{"d":"2007-07-25","o":22.58,"h":22.59,"l":22.21,"c":22.54,"v":241800},{"d":"2007-07-26","o":22.14,"h":22.35,"l":21.38,"c":21.73,"v":299100},{"d":"2007-07-27","o":21.59,"h":21.75,"l":21.19,"c":21.38,"v":365100},{"d":"2007-07-30","o":21.33,"h":21.73,"l":21.18,"c":21.68,"v":208800},{"d":"2007-07-31","o":21.67,"h":21.99,"l":21.54,"c":21.54,"v":94200},{"d":"2007-08-01","o":21.27,"h":21.45,"l":20.96,"c":21.24,"v":176400},{"d":"2007-08-02","o":21.23,"h":21.43,"l":21.09,"c":21.28,"v":134100},{"d":"2007-08-03","o":21.28,"h":21.43,"l":21.17,"c":21.3,"v":134700},{"d":"2007-08-06","o":21.13,"h":21.16,"l":20.47,"c":20.78,"v":233400},{"d":"2007-08-07","o":20.47,"h":20.47,"l":20.08,"c":20.32,"v":339900},{"d":"2007-08-08","o":20.53,"h":20.93,"l":20.53,"c":20.8,"v":195000},{"d":"2007-08-09","o":20.4,"h":20.6,"l":20.09,"c":20.47,"v":132900},{"d":"2007-08-10","o":20.32,"h":20.7,"l":20.23,"c":20.53,"v":177900},{"d":"2007-08-13","o":20.58,"h":20.58,"l":20.08,"c":20.21,"v":156300},{"d":"2007-08-14","o":20.23,"h":20.23,"l":19.67,"c":19.73,"v":161100},{"d":"2007-08-15","o":19.65,"h":19.65,"l":19.13,"c":19.16,"v":188700},{"d":"2007-08-16","o":18.83,"h":18.87,"l":17.87,"c":18,"v":371100},{"d":"2007-08-17","o":18.36,"h":18.63,"l":18.01,"c":18.09,"v":316500},{"d":"2007-08-20","o":18.25,"h":18.7,"l":18,"c":18.2,"v":337800},{"d":"2007-08-21","o":18.24,"h":18.65,"l":18.24,"c":18.59,"v":121800},{"d":"2007-08-22","o":18.93,"h":19.24,"l":18.83,"c":19.15,"v":141600},{"d":"2007-08-23","o":19.33,"h":19.5,"l":19,"c":19.14,"v":147300},{"d":"2007-08-24","o":19.2,"h":19.68,"l":19.13,"c":19.51,"v":150600},{"d":"2007-08-27","o":19.58,"h":19.88,"l":19.36,"c":19.45,"v":250800},{"d":"2007-08-28","o":19.3,"h":19.47,"l":19.01,"c":19.1,"v":290400},{"d":"2007-08-29","o":19.16,"h":19.56,"l":19.16,"c":19.37,"v":283200},{"d":"2007-08-30","o":19.25,"h":19.62,"l":19.18,"c":19.46,"v":90300},{"d":"2007-08-31","o":19.65,"h":20.09,"l":19.65,"c":19.99,"v":172200},{"d":"2007-09-04","o":20.06,"h":20.64,"l":20.04,"c":20.6,"v":159000},{"d":"2007-09-05","o":20.45,"h":20.59,"l":20.3,"c":20.48,"v":141300},{"d":"2007-09-06","o":20.71,"h":21.43,"l":20.71,"c":21.43,"v":358200},{"d":"2007-09-07","o":21.63,"h":21.76,"l":21.22,"c":21.35,"v":271500},{"d":"2007-09-10","o":21.55,"h":21.6,"l":21.27,"c":21.48,"v":284700},{"d":"2007-09-11","o":21.58,"h":21.97,"l":21.45,"c":21.87,"v":150600},{"d":"2007-09-12","o":21.8,"h":22,"l":21.67,"c":22,"v":240300},{"d":"2007-09-13","o":21.89,"h":22.26,"l":21.77,"c":22.07,"v":137700},{"d":"2007-09-14","o":22,"h":22.24,"l":21.7,"c":21.8,"v":207300},{"d":"2007-09-17","o":21.9,"h":22.09,"l":21.73,"c":21.77,"v":170700},{"d":"2007-09-18","o":21.95,"h":22.45,"l":21.56,"c":22.39,"v":261300},{"d":"2007-09-19","o":22.82,"h":23,"l":22.63,"c":22.76,"v":336900},{"d":"2007-09-20","o":23.23,"h":23.57,"l":23.21,"c":23.48,"v":345300},{"d":"2007-09-21","o":23.53,"h":23.57,"l":23.3,"c":23.45,"v":260400},{"d":"2007-09-24","o":23.52,"h":24.02,"l":23.49,"c":23.82,"v":604500},{"d":"2007-09-25","o":23.65,"h":24.01,"l":23.52,"c":23.92,"v":336300},{"d":"2007-09-26","o":24.02,"h":24.17,"l":23.83,"c":24.02,"v":525300},{"d":"2007-09-27","o":24.12,"h":24.43,"l":24.09,"c":24.43,"v":313800},{"d":"2007-09-28","o":24.6,"h":25.09,"l":24.59,"c":24.93,"v":646500},{"d":"2007-10-01","o":24.92,"h":25.03,"l":24.67,"c":25,"v":261600},{"d":"2007-10-02","o":24.2,"h":24.4,"l":23.84,"c":24.18,"v":327000},{"d":"2007-10-03","o":24.13,"h":24.25,"l":24,"c":24,"v":181500},{"d":"2007-10-04","o":23.76,"h":24.37,"l":23.55,"c":24.37,"v":380400},{"d":"2007-10-05","o":24.37,"h":24.85,"l":24.19,"c":24.74,"v":135900},{"d":"2007-10-08","o":24.5,"h":24.55,"l":24.14,"c":24.19,"v":166500},{"d":"2007-10-09","o":24.07,"h":24.54,"l":24.07,"c":24.52,"v":149100},{"d":"2007-10-10","o":24.82,"h":24.93,"l":24.53,"c":24.58,"v":149100},{"d":"2007-10-11","o":24.83,"h":25.65,"l":24.55,"c":24.75,"v":374700},{"d":"2007-10-12","o":25,"h":25.45,"l":25,"c":25.41,"v":171600},{"d":"2007-10-15","o":26.03,"h":26.03,"l":25.5,"c":25.59,"v":305400},{"d":"2007-10-16","o":25.42,"h":25.42,"l":25,"c":25.22,"v":129300},{"d":"2007-10-17","o":25.53,"h":25.65,"l":24.52,"c":24.59,"v":153000},{"d":"2007-10-18","o":24.75,"h":25.1,"l":24.6,"c":24.97,"v":102000},{"d":"2007-10-19","o":25.29,"h":25.29,"l":24.86,"c":24.88,"v":152700},{"d":"2007-10-22","o":24.33,"h":24.6,"l":24.12,"c":24.24,"v":452700},{"d":"2007-10-23","o":24.67,"h":24.76,"l":24.43,"c":24.57,"v":121500},{"d":"2007-10-24","o":24.62,"h":24.88,"l":24.6,"c":24.78,"v":219900},{"d":"2007-10-25","o":25.04,"h":25.56,"l":24.82,"c":25.5,"v":200400},{"d":"2007-10-26","o":25.92,"h":26.07,"l":25.78,"c":26.07,"v":84600},{"d":"2007-10-29","o":26.17,"h":26.46,"l":26.17,"c":26.4,"v":163800},{"d":"2007-10-30","o":25.87,"h":26.11,"l":25.77,"c":25.9,"v":141600},{"d":"2007-10-31","o":25.96,"h":26.77,"l":25.96,"c":26.77,"v":225300},{"d":"2007-11-01","o":26.14,"h":26.47,"l":25.73,"c":25.97,"v":203400},{"d":"2007-11-02","o":26.3,"h":26.67,"l":25.9,"c":26.62,"v":117900},{"d":"2007-11-05","o":26.56,"h":26.56,"l":26.01,"c":26.14,"v":185400},{"d":"2007-11-06","o":26.47,"h":27.15,"l":26.47,"c":27.13,"v":179100},{"d":"2007-11-07","o":27.33,"h":27.45,"l":26.99,"c":26.99,"v":188700},{"d":"2007-11-08","o":27.29,"h":27.89,"l":26.8,"c":26.87,"v":545100},{"d":"2007-11-09","o":26.77,"h":27.22,"l":26.52,"c":26.73,"v":177000},{"d":"2007-11-12","o":26.5,"h":26.5,"l":25.11,"c":25.24,"v":334800},{"d":"2007-11-13","o":25.27,"h":25.71,"l":25,"c":25.13,"v":430500},{"d":"2007-11-14","o":25.51,"h":25.98,"l":25.51,"c":25.62,"v":164100},{"d":"2007-11-15","o":25.19,"h":25.41,"l":24.75,"c":24.77,"v":356400},{"d":"2007-11-16","o":25.1,"h":25.17,"l":24.7,"c":24.91,"v":120300},{"d":"2007-11-19","o":24.85,"h":24.92,"l":24.25,"c":24.47,"v":284700},{"d":"2007-11-20","o":24.11,"h":24.47,"l":23.98,"c":24.43,"v":213900},{"d":"2007-11-21","o":24.43,"h":24.44,"l":23.86,"c":24.03,"v":155100},{"d":"2007-11-23","o":24,"h":25.01,"l":24,"c":24.91,"v":98100},{"d":"2007-11-26","o":25.08,"h":25.08,"l":24.35,"c":24.36,"v":297900},{"d":"2007-11-27","o":24,"h":24.07,"l":23.8,"c":23.83,"v":539700},{"d":"2007-11-28","o":24.44,"h":24.44,"l":23.87,"c":24.34,"v":196800},{"d":"2007-11-29","o":24.44,"h":24.69,"l":24.22,"c":24.41,"v":78300},{"d":"2007-11-30","o":24.51,"h":24.8,"l":24.36,"c":24.42,"v":156000},{"d":"2007-12-03","o":24.27,"h":24.91,"l":24.27,"c":24.83,"v":196200},{"d":"2007-12-04","o":24.48,"h":25.08,"l":24.48,"c":24.94,"v":148800},{"d":"2007-12-05","o":24.94,"h":25.07,"l":24.7,"c":24.92,"v":92700},{"d":"2007-12-06","o":24.82,"h":25.37,"l":24.62,"c":25.33,"v":198600},{"d":"2007-12-07","o":25.33,"h":25.33,"l":24.77,"c":25.09,"v":69000},{"d":"2007-12-10","o":25,"h":25.5,"l":25,"c":25.22,"v":98400},{"d":"2007-12-11","o":25.38,"h":25.4,"l":24.6,"c":24.6,"v":136500},{"d":"2007-12-12","o":24.67,"h":25.06,"l":24.67,"c":24.89,"v":60300},{"d":"2007-12-13","o":24.84,"h":24.92,"l":23.76,"c":24.35,"v":214500},{"d":"2007-12-14","o":24,"h":24.5,"l":23.85,"c":23.88,"v":217500},{"d":"2007-12-17","o":23.87,"h":23.88,"l":23.48,"c":23.58,"v":479700},{"d":"2007-12-18","o":23.73,"h":23.82,"l":23.14,"c":23.36,"v":211500},{"d":"2007-12-19","o":23.2,"h":23.2,"l":22.92,"c":23.01,"v":155100},{"d":"2007-12-20","o":23.01,"h":23.01,"l":22.2,"c":22.43,"v":327600},{"d":"2007-12-21","o":22.87,"h":23.83,"l":22.83,"c":23.63,"v":225900},{"d":"2007-12-24","o":23.67,"h":23.67,"l":23.6,"c":23.66,"v":30600},{"d":"2007-12-26","o":23.65,"h":24.01,"l":23.6,"c":23.94,"v":194100},{"d":"2007-12-27","o":24.03,"h":24.82,"l":23.94,"c":24.4,"v":356700},{"d":"2007-12-28","o":24.73,"h":25.63,"l":24.65,"c":25.42,"v":246300},{"d":"2007-12-31","o":25.08,"h":25.22,"l":24.39,"c":25.06,"v":158400},{"d":"2008-01-02","o":25.5,"h":26.17,"l":25.33,"c":26.13,"v":363900},{"d":"2008-01-03","o":26.2,"h":27.26,"l":26.13,"c":27.05,"v":317100},{"d":"2008-01-04","o":26.88,"h":26.96,"l":26.51,"c":26.54,"v":364200},{"d":"2008-01-07","o":26.55,"h":26.72,"l":25.83,"c":25.92,"v":281700},{"d":"2008-01-08","o":26.9,"h":27.52,"l":26.64,"c":27.22,"v":452700},{"d":"2008-01-09","o":27.07,"h":27.48,"l":26.5,"c":27.27,"v":267900},{"d":"2008-01-10","o":26.9,"h":27.73,"l":26.82,"c":27.51,"v":231300},{"d":"2008-01-11","o":27.47,"h":28,"l":27.43,"c":27.6,"v":155700},{"d":"2008-01-14","o":27.97,"h":28.26,"l":27.8,"c":27.84,"v":251100},{"d":"2008-01-15","o":27.77,"h":28.02,"l":26.93,"c":27.17,"v":324000},{"d":"2008-01-16","o":26.85,"h":26.97,"l":25.3,"c":25.72,"v":608400},{"d":"2008-01-17","o":26.08,"h":26.25,"l":25.28,"c":25.49,"v":276300},{"d":"2008-01-18","o":25.88,"h":25.88,"l":24.73,"c":25.01,"v":364200},{"d":"2008-01-22","o":23.4,"h":25.25,"l":23.31,"c":25.25,"v":448800},{"d":"2008-01-23","o":25.14,"h":25.14,"l":24.04,"c":24.98,"v":547200},{"d":"2008-01-24","o":25.5,"h":26.66,"l":25.5,"c":26.56,"v":243600},{"d":"2008-01-25","o":26.6,"h":27,"l":25.85,"c":25.87,"v":255000},{"d":"2008-01-28","o":25.77,"h":26.24,"l":25.53,"c":26.07,"v":159600},{"d":"2008-01-29","o":25.85,"h":25.98,"l":25.72,"c":25.8,"v":102300},{"d":"2008-01-30","o":25.77,"h":26.69,"l":25.62,"c":26.21,"v":191700},{"d":"2008-01-31","o":26.17,"h":26.73,"l":25.8,"c":26.73,"v":176700},{"d":"2008-02-01","o":26.83,"h":26.9,"l":26.33,"c":26.63,"v":302400},{"d":"2008-02-04","o":26.45,"h":26.64,"l":25.85,"c":26.58,"v":170400},{"d":"2008-02-05","o":26,"h":26.07,"l":25.32,"c":25.57,"v":768600},{"d":"2008-02-06","o":25.9,"h":26.22,"l":25.77,"c":25.78,"v":117600},{"d":"2008-02-07","o":25.6,"h":26.07,"l":25.6,"c":25.8,"v":129300},{"d":"2008-02-08","o":25.8,"h":26.37,"l":25.68,"c":26.08,"v":131700},{"d":"2008-02-11","o":26.04,"h":26.47,"l":25.76,"c":26.3,"v":158400},{"d":"2008-02-12","o":26.41,"h":26.67,"l":25.87,"c":25.89,"v":161400},{"d":"2008-02-13","o":25.91,"h":26.57,"l":25.68,"c":26.49,"v":189300},{"d":"2008-02-14","o":26.5,"h":26.99,"l":26.5,"c":26.52,"v":209700},{"d":"2008-02-15","o":26.6,"h":26.85,"l":26.24,"c":26.62,"v":129300},{"d":"2008-02-19","o":27.2,"h":27.66,"l":27.02,"c":27.66,"v":438600},{"d":"2008-02-20","o":27.55,"h":27.82,"l":27.42,"c":27.74,"v":200100},{"d":"2008-02-21","o":28,"h":28.58,"l":27.95,"c":28.58,"v":399900},{"d":"2008-02-22","o":28.32,"h":28.57,"l":28.12,"c":28.48,"v":111900},{"d":"2008-02-25","o":28.54,"h":28.55,"l":27.92,"c":28.16,"v":134700},{"d":"2008-02-26","o":27.9,"h":28.57,"l":27.79,"c":28.57,"v":265800},{"d":"2008-02-27","o":28.66,"h":29.06,"l":28.57,"c":28.89,"v":163800},{"d":"2008-02-28","o":28.88,"h":29.13,"l":28.66,"c":29.02,"v":132900},{"d":"2008-02-29","o":28.57,"h":29.24,"l":28.32,"c":29.2,"v":217500},{"d":"2008-03-03","o":29.2,"h":29.86,"l":29.07,"c":29.52,"v":239700},{"d":"2008-03-04","o":29.82,"h":30.04,"l":28.7,"c":29.42,"v":332700},{"d":"2008-03-05","o":29.5,"h":30.32,"l":29.5,"c":30,"v":249600},{"d":"2008-03-06","o":29.88,"h":30.1,"l":29.29,"c":29.74,"v":188400},{"d":"2008-03-07","o":29.53,"h":29.67,"l":28.95,"c":29.28,"v":219900},{"d":"2008-03-10","o":28.83,"h":29,"l":28.17,"c":28.5,"v":294000},{"d":"2008-03-11","o":29.52,"h":29.52,"l":28.7,"c":29.36,"v":250200},{"d":"2008-03-12","o":29.53,"h":29.83,"l":29.4,"c":29.45,"v":210600},{"d":"2008-03-13","o":29.3,"h":30.26,"l":29.3,"c":30.1,"v":301800},{"d":"2008-03-14","o":30.17,"h":30.67,"l":29.88,"c":30.67,"v":300900},{"d":"2008-03-17","o":30.26,"h":30.87,"l":29.24,"c":30.15,"v":490200},{"d":"2008-03-18","o":30.03,"h":30.17,"l":28.55,"c":28.67,"v":294000},{"d":"2008-03-19","o":28.02,"h":28.1,"l":26.9,"c":27,"v":676200},{"d":"2008-03-20","o":26.43,"h":26.43,"l":25.37,"c":25.9,"v":842400},{"d":"2008-03-24","o":26.01,"h":26.1,"l":25.34,"c":25.57,"v":383400},{"d":"2008-03-25","o":25.67,"h":26.43,"l":25.67,"c":26.32,"v":195000},{"d":"2008-03-26","o":26.15,"h":26.88,"l":26.15,"c":26.83,"v":223800},{"d":"2008-03-27","o":26.3,"h":26.98,"l":26.23,"c":26.83,"v":333900},{"d":"2008-03-28","o":26.63,"h":26.96,"l":26.33,"c":26.88,"v":127800},{"d":"2008-03-31","o":27.37,"h":27.67,"l":26.57,"c":27.31,"v":719700},{"d":"2008-04-01","o":26.69,"h":26.77,"l":26.16,"c":26.38,"v":473400},{"d":"2008-04-02","o":26.55,"h":27.49,"l":26.55,"c":27.43,"v":252300},{"d":"2008-04-03","o":27.35,"h":27.88,"l":27.25,"c":27.71,"v":145800},{"d":"2008-04-04","o":27.68,"h":28.25,"l":27.68,"c":27.86,"v":202500},{"d":"2008-04-07","o":28.06,"h":28.81,"l":28.04,"c":28.48,"v":368700},{"d":"2008-04-08","o":28.15,"h":28.15,"l":27.75,"c":27.96,"v":277200},{"d":"2008-04-09","o":28.08,"h":28.49,"l":27.83,"c":28,"v":288900},{"d":"2008-04-10","o":27.93,"h":28.19,"l":27.73,"c":28.15,"v":173100},{"d":"2008-04-11","o":28.11,"h":28.23,"l":27.87,"c":27.98,"v":187500},{"d":"2008-04-14","o":28.06,"h":28.22,"l":27.87,"c":27.98,"v":104400},{"d":"2008-04-15","o":28.13,"h":28.48,"l":28.11,"c":28.3,"v":41700},{"d":"2008-04-16","o":28.98,"h":29.36,"l":28.93,"c":29.3,"v":169800},{"d":"2008-04-17","o":29.16,"h":29.21,"l":28.73,"c":29,"v":145800},{"d":"2008-04-18","o":28.43,"h":28.49,"l":27.85,"c":28.49,"v":252000},{"d":"2008-04-21","o":28.45,"h":28.49,"l":28.12,"c":28.19,"v":203700},{"d":"2008-04-22","o":28.23,"h":28.66,"l":28.08,"c":28.52,"v":104700},{"d":"2008-04-23","o":28.07,"h":28.07,"l":27.09,"c":27.16,"v":228600},{"d":"2008-04-24","o":27.16,"h":27.16,"l":26.05,"c":26.14,"v":230700},{"d":"2008-04-25","o":26.48,"h":26.75,"l":26.28,"c":26.53,"v":114900},{"d":"2008-04-28","o":26.75,"h":26.94,"l":26.66,"c":26.7,"v":126000},{"d":"2008-04-29","o":26.26,"h":26.26,"l":25.5,"c":25.55,"v":172800},{"d":"2008-04-30","o":25.66,"h":26.14,"l":25.33,"c":26.01,"v":273600},{"d":"2008-05-01","o":25.6,"h":25.71,"l":24.87,"c":25.29,"v":277500},{"d":"2008-05-02","o":25.55,"h":25.83,"l":25.29,"c":25.31,"v":157800},{"d":"2008-05-05","o":25.67,"h":26.06,"l":25.66,"c":25.95,"v":167700},{"d":"2008-05-06","o":26.17,"h":26.61,"l":26.17,"c":26.59,"v":172200},{"d":"2008-05-07","o":26.44,"h":26.61,"l":26.22,"c":26.34,"v":210600},{"d":"2008-05-08","o":26.5,"h":27.33,"l":26.5,"c":27.14,"v":148800},{"d":"2008-05-09","o":27.27,"h":27.42,"l":26.72,"c":27.15,"v":141600},{"d":"2008-05-12","o":26.91,"h":27.53,"l":26.91,"c":27.41,"v":68400},{"d":"2008-05-13","o":27.31,"h":27.31,"l":26.51,"c":26.88,"v":132600},{"d":"2008-05-14","o":26.83,"h":27.13,"l":26.51,"c":26.63,"v":127500},{"d":"2008-05-15","o":26.89,"h":27.57,"l":26.89,"c":27.53,"v":151200},{"d":"2008-05-16","o":28.37,"h":28.37,"l":27.83,"c":28.17,"v":163800},{"d":"2008-05-19","o":28.13,"h":28.77,"l":28.13,"c":28.64,"v":149400},{"d":"2008-05-20","o":28.72,"h":29.38,"l":28.67,"c":29.33,"v":120300},{"d":"2008-05-21","o":29.31,"h":29.6,"l":28.73,"c":28.73,"v":191400},{"d":"2008-05-22","o":28.87,"h":29.27,"l":28.7,"c":28.79,"v":322800},{"d":"2008-05-23","o":28.92,"h":29.17,"l":28.78,"c":28.86,"v":132600},{"d":"2008-05-27","o":28.35,"h":28.45,"l":27.83,"c":27.96,"v":190500},{"d":"2008-05-28","o":27.82,"h":28.12,"l":27.74,"c":28.11,"v":87000},{"d":"2008-05-29","o":27.77,"h":27.77,"l":26.88,"c":27.17,"v":153600},{"d":"2008-05-30","o":27.32,"h":27.49,"l":27.2,"c":27.47,"v":48600},{"d":"2008-06-02","o":27.55,"h":27.75,"l":27.3,"c":27.4,"v":74100},{"d":"2008-06-03","o":27.22,"h":27.4,"l":26.94,"c":26.94,"v":116700},{"d":"2008-06-04","o":26.94,"h":27.02,"l":26.71,"c":26.75,"v":51000},{"d":"2008-06-05","o":26.73,"h":27.14,"l":26.55,"c":27.04,"v":163200},{"d":"2008-06-06","o":27.33,"h":27.68,"l":27.17,"c":27.37,"v":124800},{"d":"2008-06-09","o":27.26,"h":27.37,"l":26.85,"c":26.85,"v":63900},{"d":"2008-06-10","o":26.68,"h":26.68,"l":25.58,"c":25.58,"v":180000},{"d":"2008-06-11","o":25.86,"h":25.96,"l":25.63,"c":25.67,"v":89700},{"d":"2008-06-12","o":25.33,"h":25.42,"l":24.87,"c":25.14,"v":2265600},{"d":"2008-06-13","o":25.07,"h":25.18,"l":24.71,"c":24.72,"v":2237100},{"d":"2008-06-16","o":25.02,"h":26,"l":25.02,"c":25.96,"v":2898300},{"d":"2008-06-17","o":26.17,"h":26.17,"l":25.54,"c":25.54,"v":655800},{"d":"2008-06-18","o":25.55,"h":26,"l":25.49,"c":25.86,"v":264000},{"d":"2008-06-19","o":26.15,"h":26.48,"l":25.56,"c":25.67,"v":89700},{"d":"2008-06-20","o":25.87,"h":25.9,"l":25.17,"c":25.4,"v":130500},{"d":"2008-06-23","o":25.13,"h":25.44,"l":24.89,"c":25.35,"v":425100},{"d":"2008-06-24","o":25.42,"h":25.74,"l":25.23,"c":25.34,"v":339300},{"d":"2008-06-25","o":25.63,"h":25.63,"l":25.13,"c":25.41,"v":1966200},{"d":"2008-06-26","o":26.22,"h":26.67,"l":26.18,"c":26.6,"v":2030400},{"d":"2008-06-27","o":27.26,"h":28.18,"l":26.91,"c":27.98,"v":283200},{"d":"2008-06-30","o":27.62,"h":28.64,"l":27.58,"c":28.22,"v":263700},{"d":"2008-07-01","o":28.5,"h":28.5,"l":27.93,"c":27.97,"v":484800},{"d":"2008-07-02","o":27.38,"h":27.91,"l":27.2,"c":27.31,"v":372000},{"d":"2008-07-03","o":27,"h":27,"l":25.96,"c":26.59,"v":910800},{"d":"2008-07-07","o":26.26,"h":26.66,"l":25.48,"c":26.53,"v":629100},{"d":"2008-07-08","o":26.3,"h":26.43,"l":25.76,"c":26.23,"v":447300},{"d":"2008-07-09","o":26.33,"h":27.14,"l":26.33,"c":26.57,"v":305100},{"d":"2008-07-10","o":26.7,"h":27.3,"l":26.7,"c":27.08,"v":293400},{"d":"2008-07-11","o":27.48,"h":28.24,"l":27.48,"c":28.07,"v":647100},{"d":"2008-07-14","o":28.22,"h":29,"l":27.97,"c":28.79,"v":423900},{"d":"2008-07-15","o":29.96,"h":29.96,"l":28.25,"c":28.33,"v":168300},{"d":"2008-07-16","o":29.05,"h":29.05,"l":27.42,"c":27.6,"v":168900},{"d":"2008-07-17","o":27.61,"h":28.26,"l":27.11,"c":27.21,"v":93000},{"d":"2008-07-18","o":27.1,"h":27.5,"l":27.01,"c":27.14,"v":86700},{"d":"2008-07-21","o":27.26,"h":27.66,"l":26.96,"c":27.58,"v":82200},{"d":"2008-07-22","o":28.14,"h":28.14,"l":26.88,"c":27,"v":117300},{"d":"2008-07-23","o":27.17,"h":27.17,"l":25.1,"c":25.82,"v":959100},{"d":"2008-07-24","o":25.98,"h":25.99,"l":25.12,"c":25.27,"v":336300},{"d":"2008-07-25","o":25.32,"h":25.72,"l":24.98,"c":25.5,"v":429300},{"d":"2008-07-28","o":24.29,"h":25.46,"l":24.29,"c":25,"v":358500},{"d":"2008-07-29","o":24.91,"h":24.95,"l":24.25,"c":24.34,"v":198300},{"d":"2008-07-30","o":23.92,"h":24.49,"l":23.57,"c":24.48,"v":465300},{"d":"2008-07-31","o":24.51,"h":25.16,"l":24.51,"c":24.98,"v":314100},{"d":"2008-08-01","o":24.75,"h":25.01,"l":24.37,"c":24.38,"v":249300},{"d":"2008-08-04","o":23.9,"h":24.3,"l":23.41,"c":23.64,"v":435600},{"d":"2008-08-05","o":23.42,"h":23.49,"l":22.36,"c":22.44,"v":386400},{"d":"2008-08-06","o":22.63,"h":23.09,"l":22.63,"c":22.91,"v":481500},{"d":"2008-08-07","o":23,"h":23,"l":22.37,"c":22.48,"v":180000},{"d":"2008-08-08","o":22.25,"h":22.25,"l":20.96,"c":21.05,"v":313800},{"d":"2008-08-11","o":21.21,"h":21.5,"l":19.97,"c":21.33,"v":525000},{"d":"2008-08-12","o":21,"h":21.18,"l":20.52,"c":20.88,"v":350100},{"d":"2008-08-13","o":20.95,"h":21.67,"l":20.93,"c":21.5,"v":330300},{"d":"2008-08-14","o":21.46,"h":21.55,"l":20.76,"c":20.81,"v":284400},{"d":"2008-08-15","o":20.35,"h":20.5,"l":19.91,"c":20.23,"v":257400},{"d":"2008-08-18","o":20.49,"h":20.94,"l":20.49,"c":20.72,"v":360000},{"d":"2008-08-19","o":20.55,"h":21.16,"l":20.38,"c":21,"v":225900},{"d":"2008-08-20","o":21.32,"h":21.32,"l":20.58,"c":20.85,"v":145800},{"d":"2008-08-21","o":21.16,"h":21.99,"l":21.16,"c":21.95,"v":277500},{"d":"2008-08-22","o":21.75,"h":21.75,"l":21.18,"c":21.54,"v":322500},{"d":"2008-08-25","o":21.5,"h":21.68,"l":21.3,"c":21.41,"v":93900},{"d":"2008-08-26","o":21.55,"h":21.56,"l":21.26,"c":21.39,"v":153000},{"d":"2008-08-27","o":21.53,"h":21.97,"l":21.53,"c":21.73,"v":108900},{"d":"2008-08-28","o":22.18,"h":22.32,"l":21.49,"c":21.69,"v":133200},{"d":"2008-08-29","o":21.76,"h":21.79,"l":21.42,"c":21.55,"v":67800},{"d":"2008-09-02","o":20.47,"h":20.64,"l":20.29,"c":20.52,"v":183300},{"d":"2008-09-03","o":20.49,"h":20.7,"l":19.75,"c":19.96,"v":202800},{"d":"2008-09-04","o":20.11,"h":20.17,"l":19.28,"c":19.59,"v":390000},{"d":"2008-09-05","o":19.8,"h":19.87,"l":19.09,"c":19.6,"v":237300},{"d":"2008-09-08","o":19.83,"h":19.92,"l":18.5,"c":18.56,"v":289500},{"d":"2008-09-09","o":18.27,"h":18.27,"l":17.12,"c":17.12,"v":515700},{"d":"2008-09-10","o":17.32,"h":17.57,"l":16.74,"c":17.32,"v":310800},{"d":"2008-09-11","o":16.98,"h":17.38,"l":16.08,"c":17.16,"v":639600},{"d":"2008-09-12","o":17.73,"h":18.66,"l":17.45,"c":18.3,"v":321300},{"d":"2008-09-15","o":18.14,"h":18.32,"l":17.65,"c":17.73,"v":234300},{"d":"2008-09-16","o":17.25,"h":17.85,"l":16.93,"c":17.78,"v":149400},{"d":"2008-09-17","o":17.98,"h":19.98,"l":17.94,"c":19.56,"v":382200},{"d":"2008-09-18","o":20.22,"h":20.4,"l":18.26,"c":18.5,"v":556800},{"d":"2008-09-19","o":18.78,"h":19.42,"l":18.43,"c":19.04,"v":250200},{"d":"2008-09-22","o":19.68,"h":21.02,"l":19.67,"c":20.67,"v":427800},{"d":"2008-09-23","o":20.98,"h":20.98,"l":19.96,"c":20.2,"v":205500},{"d":"2008-09-24","o":20.07,"h":20.83,"l":20.03,"c":20.83,"v":131400},{"d":"2008-09-25","o":20.8,"h":20.81,"l":19.89,"c":20.2,"v":164100},{"d":"2008-09-26","o":20.42,"h":20.84,"l":19.75,"c":19.87,"v":135900},{"d":"2008-09-29","o":19.58,"h":19.91,"l":18.85,"c":19.42,"v":204600},{"d":"2008-09-30","o":19.42,"h":19.42,"l":18.34,"c":18.56,"v":123600},{"d":"2008-10-01","o":18.63,"h":18.83,"l":18.41,"c":18.71,"v":111600},{"d":"2008-10-02","o":18.33,"h":18.33,"l":16.71,"c":16.9,"v":260700},{"d":"2008-10-03","o":16.72,"h":17.62,"l":16.44,"c":16.96,"v":213300},{"d":"2008-10-06","o":17.23,"h":17.5,"l":15.68,"c":16.82,"v":392400},{"d":"2008-10-07","o":17.16,"h":17.92,"l":15.51,"c":15.51,"v":347400},{"d":"2008-10-08","o":16.16,"h":17.25,"l":16,"c":16.7,"v":384600},{"d":"2008-10-09","o":16.88,"h":17.65,"l":16.57,"c":16.67,"v":250200},{"d":"2008-10-10","o":16.17,"h":16.57,"l":15.5,"c":16.01,"v":351000},{"d":"2008-10-13","o":16,"h":16.33,"l":15.85,"c":16.12,"v":59400},{"d":"2008-10-14","o":16.67,"h":16.87,"l":16.38,"c":16.58,"v":136200},{"d":"2008-10-15","o":16.53,"h":16.59,"l":15.37,"c":15.7,"v":248400},{"d":"2008-10-16","o":15.17,"h":15.47,"l":13.17,"c":13.17,"v":360600},{"d":"2008-10-17","o":12.66,"h":13.5,"l":12.12,"c":13.31,"v":335400},{"d":"2008-10-20","o":13.63,"h":14.05,"l":13.11,"c":14.01,"v":240000},{"d":"2008-10-21","o":13.33,"h":13.47,"l":12.92,"c":12.92,"v":129600},{"d":"2008-10-22","o":12.53,"h":12.54,"l":11.23,"c":11.23,"v":248400},{"d":"2008-10-23","o":11.04,"h":11.72,"l":10.43,"c":10.77,"v":229500},{"d":"2008-10-24","o":10.65,"h":11.18,"l":10.4,"c":10.83,"v":381000},{"d":"2008-10-27","o":10.5,"h":11.08,"l":10.5,"c":10.66,"v":263100},{"d":"2008-10-28","o":11.17,"h":11.36,"l":10.34,"c":10.97,"v":219900},{"d":"2008-10-29","o":11.39,"h":12.66,"l":11.22,"c":12.66,"v":395400},{"d":"2008-10-30","o":13,"h":13.07,"l":12.44,"c":12.8,"v":132300},{"d":"2008-10-31","o":12.95,"h":12.95,"l":12.39,"c":12.69,"v":87300},{"d":"2008-11-03","o":12.5,"h":13.08,"l":12.5,"c":12.73,"v":195300},{"d":"2008-11-04","o":13.32,"h":14.3,"l":12.89,"c":14.25,"v":315300},{"d":"2008-11-05","o":14.16,"h":14.22,"l":13.51,"c":13.72,"v":267900},{"d":"2008-11-06","o":13.9,"h":14.04,"l":12.02,"c":12.17,"v":294300},{"d":"2008-11-07","o":12.06,"h":13.08,"l":11.88,"c":12.17,"v":372000},{"d":"2008-11-10","o":12.83,"h":13.24,"l":12.66,"c":12.91,"v":179700},{"d":"2008-11-11","o":12.6,"h":12.6,"l":11.93,"c":12.13,"v":127800},{"d":"2008-11-12","o":12,"h":12,"l":11.37,"c":11.48,"v":188100},{"d":"2008-11-13","o":11.23,"h":12.72,"l":10.9,"c":12.62,"v":262500},{"d":"2008-11-14","o":12.42,"h":13.11,"l":12.15,"c":12.33,"v":242100},{"d":"2008-11-17","o":12.18,"h":12.33,"l":11.59,"c":11.59,"v":126300},{"d":"2008-11-18","o":11.17,"h":11.46,"l":11,"c":11.01,"v":199200},{"d":"2008-11-19","o":11.34,"h":11.69,"l":11.29,"c":11.36,"v":464100},{"d":"2008-11-20","o":11.36,"h":11.36,"l":10.84,"c":11.12,"v":176100},{"d":"2008-11-21","o":11.83,"h":13.17,"l":11.5,"c":13.17,"v":457500},{"d":"2008-11-24","o":15.5,"h":15.85,"l":13.79,"c":14.1,"v":717900},{"d":"2008-11-25","o":14,"h":14.07,"l":12.94,"c":13.32,"v":164700},{"d":"2008-11-26","o":13.3,"h":13.85,"l":13.06,"c":13.73,"v":202800},{"d":"2008-11-28","o":13.73,"h":14.33,"l":13.55,"c":14.08,"v":83700},{"d":"2008-12-01","o":12.75,"h":13.83,"l":12.51,"c":12.67,"v":359100},{"d":"2008-12-02","o":12.9,"h":13.25,"l":12.57,"c":12.83,"v":245100},{"d":"2008-12-03","o":12.52,"h":12.76,"l":12.35,"c":12.58,"v":361500},{"d":"2008-12-04","o":12.83,"h":12.95,"l":11.85,"c":12.05,"v":246300},{"d":"2008-12-05","o":11.77,"h":12.17,"l":11.27,"c":11.94,"v":392400},{"d":"2008-12-08","o":12.83,"h":13.3,"l":12.7,"c":13.11,"v":253800},{"d":"2008-12-09","o":13.24,"h":13.55,"l":12.9,"c":13.43,"v":498900},{"d":"2008-12-10","o":14.39,"h":14.54,"l":13.85,"c":14.53,"v":377100},{"d":"2008-12-11","o":14.67,"h":15.36,"l":14.41,"c":14.82,"v":432600},{"d":"2008-12-12","o":14.8,"h":14.97,"l":14.49,"c":14.86,"v":212400},{"d":"2008-12-15","o":14.99,"h":15.76,"l":14.99,"c":15.58,"v":246300},{"d":"2008-12-16","o":15,"h":16.14,"l":15,"c":16.02,"v":209400},{"d":"2008-12-17","o":16.47,"h":16.79,"l":15.87,"c":16.08,"v":198000},{"d":"2008-12-18","o":16.25,"h":16.25,"l":15.05,"c":15.43,"v":131400},{"d":"2008-12-19","o":15.12,"h":15.52,"l":14.88,"c":15.45,"v":139500},{"d":"2008-12-22","o":15.77,"h":16,"l":14.98,"c":15.37,"v":157500},{"d":"2008-12-23","o":15.15,"h":15.95,"l":15.15,"c":15.73,"v":151200},{"d":"2008-12-24","o":15.64,"h":15.9,"l":15.44,"c":15.72,"v":45300},{"d":"2008-12-26","o":15.58,"h":16.46,"l":15.37,"c":16.29,"v":119700},{"d":"2008-12-29","o":16.39,"h":17,"l":16.39,"c":16.85,"v":267300},{"d":"2008-12-30","o":16.7,"h":16.83,"l":16.44,"c":16.61,"v":132600},{"d":"2008-12-31","o":16.5,"h":17.07,"l":16.41,"c":17,"v":202500},{"d":"2009-01-02","o":16.87,"h":17.19,"l":16.62,"c":16.67,"v":121800},{"d":"2009-01-05","o":16.13,"h":16.33,"l":15.83,"c":16.08,"v":290400},{"d":"2009-01-06","o":16.32,"h":16.62,"l":16.08,"c":16.54,"v":238500},{"d":"2009-01-07","o":16.55,"h":16.55,"l":15.59,"c":15.59,"v":492000},{"d":"2009-01-08","o":15.78,"h":15.94,"l":15.6,"c":15.92,"v":347400},{"d":"2009-01-09","o":15.54,"h":16.13,"l":15.5,"c":15.55,"v":218400},{"d":"2009-01-12","o":15.32,"h":15.32,"l":14.65,"c":14.89,"v":175800},{"d":"2009-01-13","o":15.07,"h":15.34,"l":14.77,"c":15.06,"v":76200},{"d":"2009-01-14","o":14.77,"h":15.06,"l":14.18,"c":14.42,"v":154800},{"d":"2009-01-15","o":14.42,"h":14.75,"l":13.85,"c":14.72,"v":204600},{"d":"2009-01-16","o":15.2,"h":15.43,"l":14.73,"c":15.18,"v":187500},{"d":"2009-01-20","o":15.34,"h":15.88,"l":14.94,"c":15.33,"v":189600},{"d":"2009-01-21","o":15.31,"h":15.41,"l":14.67,"c":15.35,"v":123900},{"d":"2009-01-22","o":15.27,"h":15.62,"l":15.1,"c":15.33,"v":103200},{"d":"2009-01-23","o":15.65,"h":16.5,"l":15.65,"c":16.25,"v":259200},{"d":"2009-01-26","o":16.87,"h":17.15,"l":16.03,"c":16.31,"v":142500},{"d":"2009-01-27","o":16.2,"h":16.33,"l":15.89,"c":16.06,"v":90000},{"d":"2009-01-28","o":16,"h":16,"l":15.64,"c":15.86,"v":99600},{"d":"2009-01-29","o":15.6,"h":16.6,"l":15.44,"c":16.6,"v":155700},{"d":"2009-01-30","o":17.25,"h":17.25,"l":16.33,"c":16.71,"v":179400},{"d":"2009-02-02","o":16.36,"h":16.58,"l":15.97,"c":16.16,"v":124500},{"d":"2009-02-03","o":16.3,"h":16.5,"l":16.04,"c":16.35,"v":84600},{"d":"2009-02-04","o":16.55,"h":16.76,"l":16.55,"c":16.76,"v":129900},{"d":"2009-02-05","o":16.83,"h":16.94,"l":16.67,"c":16.94,"v":110700},{"d":"2009-02-06","o":17,"h":17.15,"l":16.75,"c":16.97,"v":88500},{"d":"2009-02-09","o":16.8,"h":17,"l":16.77,"c":16.83,"v":146700},{"d":"2009-02-10","o":17.28,"h":17.45,"l":16.67,"c":16.67,"v":149400},{"d":"2009-02-11","o":17,"h":17.89,"l":17,"c":17.79,"v":251100},{"d":"2009-02-12","o":17.62,"h":17.99,"l":17.58,"c":17.93,"v":207300},{"d":"2009-02-13","o":18.03,"h":18.03,"l":17.44,"c":17.71,"v":68400},{"d":"2009-02-17","o":18.34,"h":18.54,"l":18.02,"c":18.06,"v":237000},{"d":"2009-02-18","o":18,"h":18.18,"l":17.51,"c":18.12,"v":158700},{"d":"2009-02-19","o":18.02,"h":18.14,"l":17.59,"c":17.59,"v":336600},{"d":"2009-02-20","o":18.09,"h":18.45,"l":17.84,"c":18.02,"v":300300},{"d":"2009-02-23","o":18,"h":18,"l":17.5,"c":17.88,"v":153300},{"d":"2009-02-24","o":17.63,"h":17.83,"l":16.36,"c":16.5,"v":331200},{"d":"2009-02-25","o":16.5,"h":17.06,"l":16.17,"c":16.28,"v":150600},{"d":"2009-02-26","o":16.42,"h":16.63,"l":15.83,"c":16.47,"v":139800},{"d":"2009-02-27","o":16.73,"h":16.82,"l":16.14,"c":16.38,"v":165600},{"d":"2009-03-02","o":16.1,"h":16.1,"l":14.85,"c":15.14,"v":305400},{"d":"2009-03-03","o":14.92,"h":15.38,"l":14.75,"c":15.28,"v":333600},{"d":"2009-03-04","o":15.57,"h":15.68,"l":15.1,"c":15.31,"v":117900},{"d":"2009-03-05","o":15.3,"h":16.02,"l":15.19,"c":16.02,"v":181200},{"d":"2009-03-06","o":16.13,"h":16.48,"l":15.82,"c":15.96,"v":154200},{"d":"2009-03-09","o":15.83,"h":15.83,"l":14.83,"c":14.88,"v":959700},{"d":"2009-03-10","o":15.08,"h":15.12,"l":14.16,"c":14.26,"v":273000},{"d":"2009-03-11","o":14.28,"h":15.15,"l":14.28,"c":15.09,"v":303300},{"d":"2009-03-12","o":15.33,"h":15.64,"l":15.29,"c":15.64,"v":173700},{"d":"2009-03-13","o":15.83,"h":15.86,"l":15.55,"c":15.8,"v":148800},{"d":"2009-03-16","o":15.64,"h":15.93,"l":15.59,"c":15.78,"v":254400},{"d":"2009-03-17","o":15.55,"h":15.63,"l":15.26,"c":15.48,"v":130800},{"d":"2009-03-18","o":15.02,"h":16.98,"l":14.91,"c":16.88,"v":216900},{"d":"2009-03-19","o":17.83,"h":18.12,"l":17.59,"c":17.7,"v":346200},{"d":"2009-03-20","o":17.48,"h":17.78,"l":17.38,"c":17.64,"v":101400},{"d":"2009-03-23","o":17.45,"h":17.98,"l":17.45,"c":17.76,"v":130800},{"d":"2009-03-24","o":17.33,"h":17.81,"l":16.99,"c":17.59,"v":122100},{"d":"2009-03-25","o":17.67,"h":18.33,"l":17.42,"c":18.1,"v":87600},{"d":"2009-03-26","o":18.33,"h":18.5,"l":18.08,"c":18.27,"v":150000},{"d":"2009-03-27","o":18,"h":18.23,"l":17.56,"c":17.69,"v":58200},{"d":"2009-03-30","o":17.7,"h":18,"l":17.14,"c":17.46,"v":79200},{"d":"2009-03-31","o":17.54,"h":17.85,"l":17.27,"c":17.82,"v":44400},{"d":"2009-04-01","o":17.98,"h":18.42,"l":17.96,"c":18.42,"v":141600},{"d":"2009-04-02","o":18.33,"h":18.33,"l":17.52,"c":17.78,"v":116400},{"d":"2009-04-03","o":17.66,"h":17.69,"l":16.83,"c":17.23,"v":220200},{"d":"2009-04-06","o":16.59,"h":16.64,"l":16.1,"c":16.41,"v":270600},{"d":"2009-04-07","o":16.46,"h":17.03,"l":16.46,"c":16.66,"v":123300},{"d":"2009-04-08","o":16.74,"h":16.87,"l":16.39,"c":16.55,"v":189900},{"d":"2009-04-09","o":16.5,"h":16.71,"l":16.37,"c":16.38,"v":202800},{"d":"2009-04-13","o":16.86,"h":17.91,"l":16.77,"c":16.83,"v":218400},{"d":"2009-04-14","o":16.87,"h":16.91,"l":16.73,"c":16.79,"v":145800},{"d":"2009-04-15","o":16.92,"h":17.11,"l":16.75,"c":17.11,"v":96900},{"d":"2009-04-16","o":16.95,"h":16.95,"l":16.45,"c":16.68,"v":97200},{"d":"2009-04-17","o":16.53,"h":16.54,"l":16.22,"c":16.49,"v":142500},{"d":"2009-04-20","o":16.65,"h":16.67,"l":16.46,"c":16.62,"v":266400},{"d":"2009-04-21","o":16.67,"h":16.86,"l":16.05,"c":16.2,"v":58200},{"d":"2009-04-22","o":16.47,"h":16.59,"l":16.25,"c":16.32,"v":48300},{"d":"2009-04-23","o":16.68,"h":16.89,"l":16.33,"c":16.72,"v":218100},{"d":"2009-04-24","o":16.96,"h":17.57,"l":16.96,"c":17.37,"v":185700},{"d":"2009-04-27","o":16.95,"h":17.49,"l":16.95,"c":17.42,"v":202200},{"d":"2009-04-28","o":17.17,"h":17.66,"l":16.91,"c":17.15,"v":360600},{"d":"2009-04-29","o":17.44,"h":17.77,"l":17.37,"c":17.68,"v":131400},{"d":"2009-04-30","o":17.55,"h":17.55,"l":17.31,"c":17.55,"v":147600},{"d":"2009-05-01","o":17.38,"h":17.71,"l":17.27,"c":17.51,"v":55200},{"d":"2009-05-04","o":17.95,"h":18.21,"l":17.95,"c":18.11,"v":252300},{"d":"2009-05-05","o":18.36,"h":18.39,"l":18.09,"c":18.14,"v":76800},{"d":"2009-05-06","o":18.64,"h":18.86,"l":18.59,"c":18.86,"v":99000},{"d":"2009-05-07","o":18.89,"h":19.2,"l":18.56,"c":18.72,"v":84600},{"d":"2009-05-08","o":19.67,"h":19.67,"l":18.72,"c":19.17,"v":135900},{"d":"2009-05-11","o":19.13,"h":19.25,"l":18.8,"c":19.23,"v":59100},{"d":"2009-05-12","o":19.15,"h":19.97,"l":19.15,"c":19.97,"v":126600},{"d":"2009-05-13","o":19.67,"h":20.08,"l":19.23,"c":19.39,"v":153000},{"d":"2009-05-14","o":19.39,"h":19.76,"l":19.2,"c":19.6,"v":67200},{"d":"2009-05-15","o":20.05,"h":20.05,"l":19.2,"c":19.39,"v":89400},{"d":"2009-05-18","o":19.32,"h":19.75,"l":19.16,"c":19.29,"v":126300},{"d":"2009-05-19","o":19.33,"h":20.12,"l":19.33,"c":19.99,"v":123600},{"d":"2009-05-20","o":20.89,"h":20.96,"l":20.3,"c":20.76,"v":150900},{"d":"2009-05-21","o":20.67,"h":21,"l":20.21,"c":20.95,"v":126900},{"d":"2009-05-22","o":21.11,"h":21.4,"l":21,"c":21.19,"v":123600},{"d":"2009-05-26","o":20.67,"h":21.39,"l":20.45,"c":21.33,"v":157500},{"d":"2009-05-27","o":21.32,"h":21.63,"l":21.11,"c":21.16,"v":156300},{"d":"2009-05-28","o":21.52,"h":22.3,"l":21.52,"c":22.25,"v":214500},{"d":"2009-05-29","o":22.75,"h":23,"l":22.58,"c":22.91,"v":301800},{"d":"2009-06-01","o":23,"h":23.57,"l":23,"c":23.23,"v":274500},{"d":"2009-06-02","o":23.45,"h":24.09,"l":23.45,"c":24.02,"v":307800},{"d":"2009-06-03","o":23.75,"h":23.88,"l":22.33,"c":22.38,"v":350100},{"d":"2009-06-04","o":22.72,"h":23.38,"l":22.64,"c":23.33,"v":140700},{"d":"2009-06-05","o":22.92,"h":22.92,"l":22.2,"c":22.28,"v":170400},{"d":"2009-06-08","o":21.75,"h":22.13,"l":21.41,"c":21.97,"v":207900},{"d":"2009-06-09","o":22.5,"h":22.5,"l":21.92,"c":22.2,"v":103800},{"d":"2009-06-10","o":22.58,"h":22.65,"l":22.02,"c":22.13,"v":89400},{"d":"2009-06-11","o":22.33,"h":22.65,"l":21.78,"c":22.46,"v":109800},{"d":"2009-06-12","o":21.59,"h":21.97,"l":21.57,"c":21.73,"v":113700},{"d":"2009-06-15","o":21.33,"h":21.49,"l":20.83,"c":20.83,"v":99600},{"d":"2009-06-16","o":21.43,"h":21.43,"l":20.77,"c":20.92,"v":117600},{"d":"2009-06-17","o":20.75,"h":20.96,"l":20.33,"c":20.83,"v":81300},{"d":"2009-06-18","o":20.77,"h":21.3,"l":20.51,"c":20.7,"v":123300},{"d":"2009-06-19","o":21.03,"h":21.26,"l":20.83,"c":21.18,"v":80100},{"d":"2009-06-22","o":20.19,"h":20.52,"l":20,"c":20,"v":134700},{"d":"2009-06-23","o":20,"h":20.48,"l":19.83,"c":20.26,"v":95100},{"d":"2009-06-24","o":20.92,"h":21.03,"l":20.34,"c":20.45,"v":238500},{"d":"2009-06-25","o":20.72,"h":21.24,"l":20.62,"c":21.24,"v":109500},{"d":"2009-06-26","o":21.24,"h":21.36,"l":20.95,"c":21.12,"v":110400},{"d":"2009-06-29","o":21.23,"h":21.28,"l":21.02,"c":21.28,"v":60300},{"d":"2009-06-30","o":21.51,"h":21.51,"l":20.66,"c":21.08,"v":107100},{"d":"2009-07-01","o":21.25,"h":21.72,"l":21.25,"c":21.44,"v":92700},{"d":"2009-07-02","o":20.7,"h":21.04,"l":20.43,"c":20.43,"v":54900},{"d":"2009-07-06","o":19.73,"h":20.32,"l":19.73,"c":20.23,"v":105600},{"d":"2009-07-07","o":20.24,"h":20.5,"l":20.17,"c":20.24,"v":53400},{"d":"2009-07-08","o":20.23,"h":20.23,"l":19.19,"c":19.43,"v":216900},{"d":"2009-07-09","o":19.67,"h":20.17,"l":19.62,"c":19.67,"v":74700},{"d":"2009-07-10","o":19.3,"h":19.78,"l":19.3,"c":19.65,"v":50400},{"d":"2009-07-13","o":19.39,"h":19.59,"l":18.87,"c":19.55,"v":152700},{"d":"2009-07-14","o":19.83,"h":20.03,"l":19.83,"c":20,"v":78300},{"d":"2009-07-15","o":20.33,"h":20.87,"l":20.33,"c":20.68,"v":88800},{"d":"2009-07-16","o":20.67,"h":20.83,"l":20.36,"c":20.83,"v":99600},{"d":"2009-07-17","o":20.83,"h":21.06,"l":20.68,"c":20.89,"v":102300},{"d":"2009-07-20","o":21.55,"h":21.69,"l":21.32,"c":21.43,"v":69600},{"d":"2009-07-21","o":21.78,"h":21.78,"l":20.87,"c":21.21,"v":57300},{"d":"2009-07-22","o":20.88,"h":21.55,"l":20.88,"c":21.27,"v":74100},{"d":"2009-07-23","o":21.33,"h":21.83,"l":21.23,"c":21.43,"v":106500},{"d":"2009-07-24","o":21.38,"h":21.62,"l":21.34,"c":21.52,"v":18600},{"d":"2009-07-27","o":21.6,"h":21.73,"l":21.42,"c":21.73,"v":30300},{"d":"2009-07-28","o":21.35,"h":21.35,"l":20.54,"c":20.97,"v":109200},{"d":"2009-07-29","o":20.85,"h":20.85,"l":20.43,"c":20.59,"v":69300},{"d":"2009-07-30","o":20.01,"h":21.19,"l":20.01,"c":21.05,"v":53400},{"d":"2009-07-31","o":21.21,"h":21.87,"l":21.03,"c":21.77,"v":80700},{"d":"2009-08-03","o":22.18,"h":22.35,"l":22.02,"c":22.11,"v":153600},{"d":"2009-08-04","o":22.17,"h":22.67,"l":22.11,"c":22.48,"v":111600},{"d":"2009-08-05","o":22.42,"h":22.48,"l":21.87,"c":22.38,"v":68100},{"d":"2009-08-06","o":22.65,"h":22.66,"l":22.12,"c":22.4,"v":76200},{"d":"2009-08-07","o":22.58,"h":22.58,"l":21.99,"c":22.09,"v":49200},{"d":"2009-08-10","o":21.6,"h":21.88,"l":21.52,"c":21.81,"v":66000},{"d":"2009-08-11","o":21.63,"h":21.67,"l":21.4,"c":21.58,"v":36000},{"d":"2009-08-12","o":21.47,"h":21.8,"l":21.47,"c":21.66,"v":45300},{"d":"2009-08-13","o":21.68,"h":22.35,"l":21.68,"c":22.23,"v":76200},{"d":"2009-08-14","o":22.33,"h":22.47,"l":21.48,"c":21.88,"v":77400},{"d":"2009-08-17","o":20.96,"h":21.17,"l":20.73,"c":20.93,"v":118200},{"d":"2009-08-18","o":21.04,"h":21.43,"l":21.04,"c":21.24,"v":34800},{"d":"2009-08-19","o":20.83,"h":21.42,"l":20.83,"c":21.34,"v":55500},{"d":"2009-08-20","o":21.46,"h":21.6,"l":21.33,"c":21.48,"v":21000},{"d":"2009-08-21","o":21.91,"h":22.14,"l":21.68,"c":21.82,"v":69900},{"d":"2009-08-24","o":21.83,"h":21.97,"l":21.59,"c":21.62,"v":98700},{"d":"2009-08-25","o":21.99,"h":22.09,"l":21.64,"c":21.78,"v":75000},{"d":"2009-08-26","o":21.69,"h":21.69,"l":21.41,"c":21.57,"v":27900},{"d":"2009-08-27","o":21.72,"h":21.92,"l":21.36,"c":21.85,"v":108600},{"d":"2009-08-28","o":22.11,"h":22.19,"l":21.91,"c":22.17,"v":94500},{"d":"2009-08-31","o":22.06,"h":22.06,"l":21.5,"c":21.83,"v":86400},{"d":"2009-09-01","o":21.8,"h":22.11,"l":21.63,"c":21.66,"v":77100},{"d":"2009-09-02","o":22.21,"h":23.28,"l":22.02,"c":23.27,"v":412200},{"d":"2009-09-03","o":23.67,"h":24.35,"l":23.26,"c":24.27,"v":326700},{"d":"2009-09-04","o":24,"h":24.53,"l":23.74,"c":24.44,"v":110100},{"d":"2009-09-08","o":24.73,"h":25.3,"l":24.54,"c":24.6,"v":223500},{"d":"2009-09-09","o":25.14,"h":25.21,"l":24.27,"c":24.71,"v":277200},{"d":"2009-09-10","o":24.98,"h":25.5,"l":24.83,"c":25.22,"v":206700},{"d":"2009-09-11","o":26.47,"h":26.47,"l":25.22,"c":25.6,"v":162300},{"d":"2009-09-14","o":25.4,"h":25.49,"l":25.21,"c":25.3,"v":117600},{"d":"2009-09-15","o":25.47,"h":25.81,"l":25.22,"c":25.81,"v":153600},{"d":"2009-09-16","o":26.33,"h":26.54,"l":26.1,"c":26.44,"v":184200},{"d":"2009-09-17","o":26.65,"h":26.67,"l":25.46,"c":25.82,"v":266100},{"d":"2009-09-18","o":26.25,"h":26.25,"l":25.33,"c":25.67,"v":114300},{"d":"2009-09-21","o":25,"h":25.51,"l":24.51,"c":25.47,"v":164700},{"d":"2009-09-22","o":26.07,"h":26.12,"l":25.62,"c":25.88,"v":294000},{"d":"2009-09-23","o":26.29,"h":26.29,"l":25.51,"c":25.51,"v":806400},{"d":"2009-09-24","o":26.13,"h":26.13,"l":25.19,"c":25.33,"v":547500},{"d":"2009-09-25","o":24.76,"h":25.26,"l":24.76,"c":25.14,"v":236400},{"d":"2009-09-28","o":24.9,"h":25,"l":24.54,"c":24.65,"v":245400},{"d":"2009-09-29","o":24.38,"h":25.12,"l":24.38,"c":25.02,"v":104700},{"d":"2009-09-30","o":25.25,"h":25.33,"l":24.72,"c":25.27,"v":205500},{"d":"2009-10-01","o":25.05,"h":25.2,"l":24.6,"c":24.78,"v":257700},{"d":"2009-10-02","o":24.19,"h":24.85,"l":24.08,"c":24.42,"v":196200},{"d":"2009-10-05","o":24.32,"h":24.67,"l":24.18,"c":24.36,"v":305100},{"d":"2009-10-06","o":24.92,"h":25.75,"l":24.92,"c":25.57,"v":256800},{"d":"2009-10-07","o":25.67,"h":26.13,"l":25.28,"c":25.98,"v":219600},{"d":"2009-10-08","o":26.02,"h":27,"l":26.02,"c":26.64,"v":199200},{"d":"2009-10-09","o":26.01,"h":26.63,"l":25.63,"c":26.34,"v":119400},{"d":"2009-10-12","o":26.68,"h":26.68,"l":26,"c":26.31,"v":191400},{"d":"2009-10-13","o":26.83,"h":26.83,"l":26.28,"c":26.66,"v":263100},{"d":"2009-10-14","o":27.1,"h":27.1,"l":26.51,"c":26.7,"v":116700},{"d":"2009-10-15","o":25.01,"h":26.71,"l":25.01,"c":26.29,"v":94200},{"d":"2009-10-16","o":25.93,"h":26.57,"l":25.93,"c":26.47,"v":85200},{"d":"2009-10-19","o":26.43,"h":26.79,"l":26.09,"c":26.7,"v":80100},{"d":"2009-10-20","o":26.64,"h":26.98,"l":26.08,"c":26.37,"v":147900},{"d":"2009-10-21","o":26.47,"h":27,"l":26.33,"c":26.33,"v":68400},{"d":"2009-10-22","o":26.17,"h":26.41,"l":26,"c":26.38,"v":57300},{"d":"2009-10-23","o":26.75,"h":26.75,"l":26.14,"c":26.14,"v":255300},{"d":"2009-10-26","o":25.49,"h":26.46,"l":25.08,"c":25.3,"v":124500},{"d":"2009-10-27","o":24.7,"h":25.39,"l":24.68,"c":25.04,"v":120000},{"d":"2009-10-28","o":24.95,"h":25.08,"l":23.94,"c":24.09,"v":130200},{"d":"2009-10-29","o":24.18,"h":25.1,"l":24.18,"c":24.86,"v":100200},{"d":"2009-10-30","o":24.58,"h":24.59,"l":23.53,"c":24.29,"v":161700},{"d":"2009-11-02","o":24.58,"h":24.95,"l":23.89,"c":24.58,"v":111300},{"d":"2009-11-03","o":23.4,"h":26.01,"l":23.4,"c":25.89,"v":203100},{"d":"2009-11-04","o":26.22,"h":26.57,"l":25.83,"c":26.14,"v":126600},{"d":"2009-11-05","o":26.08,"h":26.17,"l":25.72,"c":25.92,"v":102900},{"d":"2009-11-06","o":25.94,"h":26.53,"l":25.94,"c":26.12,"v":102300},{"d":"2009-11-09","o":26.49,"h":27.03,"l":26.49,"c":26.78,"v":165600},{"d":"2009-11-10","o":26.78,"h":26.86,"l":26.23,"c":26.84,"v":124200},{"d":"2009-11-11","o":27.2,"h":27.33,"l":26.72,"c":26.78,"v":102300},{"d":"2009-11-12","o":26.75,"h":26.79,"l":26.08,"c":26.33,"v":132300},{"d":"2009-11-13","o":26.14,"h":26.78,"l":26.1,"c":26.6,"v":95400},{"d":"2009-11-16","o":27,"h":27.95,"l":26.99,"c":27.68,"v":185700},{"d":"2009-11-17","o":27.29,"h":27.57,"l":26.93,"c":27.5,"v":137700},{"d":"2009-11-18","o":27.28,"h":27.61,"l":26.92,"c":27.05,"v":177300},{"d":"2009-11-19","o":26.83,"h":27.05,"l":26.07,"c":26.95,"v":114600},{"d":"2009-11-20","o":26.67,"h":26.88,"l":26.29,"c":26.83,"v":93300},{"d":"2009-11-23","o":27.38,"h":27.95,"l":26.53,"c":26.62,"v":343200},{"d":"2009-11-24","o":26.57,"h":26.62,"l":26.04,"c":26.27,"v":169200},{"d":"2009-11-25","o":26.59,"h":27.04,"l":26.51,"c":26.84,"v":177300},{"d":"2009-11-27","o":25.99,"h":26.53,"l":25.29,"c":25.83,"v":141600},{"d":"2009-11-30","o":25.83,"h":26.69,"l":25.83,"c":26.52,"v":180300},{"d":"2009-12-01","o":26.87,"h":27.53,"l":26.87,"c":27.4,"v":368100},{"d":"2009-12-02","o":27.42,"h":28.15,"l":27.39,"c":27.84,"v":203400},{"d":"2009-12-03","o":27.76,"h":27.79,"l":27.05,"c":27.18,"v":168000},{"d":"2009-12-04","o":26.94,"h":26.94,"l":25.52,"c":25.84,"v":392400},{"d":"2009-12-07","o":25.27,"h":26.1,"l":25.14,"c":25.74,"v":302400},{"d":"2009-12-08","o":25.67,"h":25.67,"l":24.67,"c":24.76,"v":191400},{"d":"2009-12-09","o":25.25,"h":25.44,"l":24.73,"c":25.37,"v":205200},{"d":"2009-12-10","o":25.57,"h":25.69,"l":25.29,"c":25.49,"v":87300},{"d":"2009-12-11","o":25.75,"h":25.88,"l":25.28,"c":25.33,"v":174300},{"d":"2009-12-14","o":25.43,"h":25.73,"l":25.35,"c":25.66,"v":288600},{"d":"2009-12-15","o":25.78,"h":25.78,"l":25.33,"c":25.44,"v":204600},{"d":"2009-12-16","o":25.58,"h":25.86,"l":25.57,"c":25.73,"v":98700},{"d":"2009-12-17","o":24.54,"h":25.18,"l":24.54,"c":24.91,"v":298500},{"d":"2009-12-18","o":25.02,"h":25.24,"l":24.89,"c":25.01,"v":139800},{"d":"2009-12-21","o":25.07,"h":25.07,"l":24.3,"c":24.4,"v":153900},{"d":"2009-12-22","o":23.79,"h":24.76,"l":23.79,"c":24.45,"v":217800},{"d":"2009-12-23","o":24.67,"h":25.46,"l":24.67,"c":25.37,"v":161100},{"d":"2009-12-24","o":25.67,"h":25.79,"l":25.44,"c":25.54,"v":102300},{"d":"2009-12-28","o":25.96,"h":25.99,"l":25.6,"c":25.97,"v":137700},{"d":"2009-12-29","o":26,"h":26.09,"l":25.8,"c":25.94,"v":110700},{"d":"2009-12-30","o":25.7,"h":25.92,"l":25.57,"c":25.75,"v":58500},{"d":"2009-12-31","o":25.85,"h":26,"l":25.67,"c":25.82,"v":76200},{"d":"2010-01-04","o":26.44,"h":26.66,"l":26.33,"c":26.52,"v":151500},{"d":"2010-01-05","o":26.63,"h":26.92,"l":26.44,"c":26.49,"v":72600},{"d":"2010-01-06","o":26.63,"h":27.16,"l":26.63,"c":26.66,"v":158400},{"d":"2010-01-07","o":26.4,"h":26.66,"l":26.4,"c":26.55,"v":67500},{"d":"2010-01-08","o":26.68,"h":26.84,"l":26.33,"c":26.73,"v":58500},{"d":"2010-01-11","o":27.33,"h":27.45,"l":26.9,"c":26.9,"v":53400},{"d":"2010-01-12","o":26.36,"h":26.72,"l":25.97,"c":26.14,"v":159000},{"d":"2010-01-13","o":26.14,"h":26.55,"l":25.88,"c":26.49,"v":67200},{"d":"2010-01-14","o":26.45,"h":26.66,"l":26.29,"c":26.43,"v":73800},{"d":"2010-01-15","o":26.17,"h":26.17,"l":25.76,"c":26.1,"v":63900},{"d":"2010-01-19","o":25.98,"h":26.17,"l":25.89,"c":26.17,"v":45300},{"d":"2010-01-20","o":25.23,"h":25.57,"l":25.17,"c":25.28,"v":164400},{"d":"2010-01-21","o":25.28,"h":25.28,"l":24.19,"c":24.46,"v":233400},{"d":"2010-01-22","o":23.9,"h":24.82,"l":23.88,"c":24.48,"v":86100},{"d":"2010-01-25","o":24.28,"h":24.67,"l":24.23,"c":24.25,"v":88200},{"d":"2010-01-26","o":24.33,"h":24.35,"l":23.88,"c":23.89,"v":123300},{"d":"2010-01-27","o":23.83,"h":23.98,"l":23.3,"c":23.57,"v":90600},{"d":"2010-01-28","o":23.6,"h":23.81,"l":23.23,"c":23.67,"v":86100},{"d":"2010-01-29","o":23.4,"h":23.8,"l":23.17,"c":23.22,"v":94200},{"d":"2010-02-01","o":23.27,"h":23.87,"l":23.27,"c":23.82,"v":81000},{"d":"2010-02-02","o":24.23,"h":24.25,"l":23.67,"c":23.73,"v":247800},{"d":"2010-02-03","o":23.73,"h":23.98,"l":23.49,"c":23.57,"v":53400},{"d":"2010-02-04","o":23.37,"h":23.37,"l":22.13,"c":22.34,"v":180600},{"d":"2010-02-05","o":22.08,"h":22.73,"l":21.77,"c":22.63,"v":271800},{"d":"2010-02-08","o":22.4,"h":22.91,"l":22.25,"c":22.29,"v":134700},{"d":"2010-02-09","o":22.51,"h":23.22,"l":22.51,"c":23.12,"v":93000},{"d":"2010-02-10","o":23.32,"h":23.32,"l":22.5,"c":22.96,"v":39300},{"d":"2010-02-11","o":23.05,"h":23.74,"l":23.05,"c":23.71,"v":57300},{"d":"2010-02-12","o":23.2,"h":23.47,"l":22.93,"c":23.47,"v":35400},{"d":"2010-02-16","o":24.12,"h":24.44,"l":24.08,"c":24.32,"v":80700},{"d":"2010-02-17","o":24.49,"h":24.5,"l":24,"c":24.06,"v":64800},{"d":"2010-02-18","o":24.06,"h":24.6,"l":24.06,"c":24.42,"v":49500},{"d":"2010-02-19","o":23.92,"h":24.39,"l":23.78,"c":23.98,"v":70200},{"d":"2010-02-22","o":24,"h":24.08,"l":23.67,"c":23.77,"v":47400},{"d":"2010-02-23","o":23.3,"h":23.66,"l":22.92,"c":23,"v":95100},{"d":"2010-02-24","o":22.93,"h":23.23,"l":22.83,"c":22.93,"v":77100},{"d":"2010-02-25","o":22.6,"h":23.69,"l":22.52,"c":23.54,"v":130200},{"d":"2010-02-26","o":23.75,"h":23.95,"l":23.42,"c":23.94,"v":31200},{"d":"2010-03-01","o":24.2,"h":24.29,"l":23.75,"c":24.19,"v":37500},{"d":"2010-03-02","o":24.46,"h":24.9,"l":24.39,"c":24.72,"v":77100},{"d":"2010-03-03","o":24.85,"h":25.24,"l":24.8,"c":24.95,"v":69600},{"d":"2010-03-04","o":24.95,"h":24.99,"l":24.37,"c":24.57,"v":99600},{"d":"2010-03-05","o":24.8,"h":25.21,"l":24.8,"c":25.07,"v":49200},{"d":"2010-03-08","o":25.09,"h":25.22,"l":24.85,"c":25.02,"v":72300},{"d":"2010-03-09","o":24.93,"h":24.97,"l":24.65,"c":24.86,"v":30000},{"d":"2010-03-10","o":24.92,"h":25.17,"l":24.63,"c":24.64,"v":85200},{"d":"2010-03-11","o":24.53,"h":24.71,"l":23.83,"c":24.57,"v":98700},{"d":"2010-03-12","o":24.78,"h":24.91,"l":24.62,"c":24.76,"v":69600},{"d":"2010-03-15","o":24.7,"h":24.88,"l":24.5,"c":24.64,"v":43800},{"d":"2010-03-16","o":24.95,"h":25.45,"l":24.93,"c":25.44,"v":117600},{"d":"2010-03-17","o":25.45,"h":25.58,"l":25.17,"c":25.2,"v":92100},{"d":"2010-03-18","o":25.34,"h":25.59,"l":24.74,"c":25.12,"v":81300},{"d":"2010-03-19","o":25.11,"h":25.2,"l":24.78,"c":25.11,"v":86100},{"d":"2010-03-22","o":24.46,"h":25.09,"l":24.45,"c":24.88,"v":84600},{"d":"2010-03-23","o":24.73,"h":25.25,"l":24.64,"c":24.92,"v":40200},{"d":"2010-03-24","o":24.55,"h":24.56,"l":24.11,"c":24.2,"v":50700},{"d":"2010-03-25","o":24.54,"h":24.54,"l":23.56,"c":23.73,"v":45300},{"d":"2010-03-26","o":23.79,"h":24.43,"l":23.74,"c":24.36,"v":74700},{"d":"2010-03-29","o":24.68,"h":24.8,"l":24.37,"c":24.68,"v":78000},{"d":"2010-03-30","o":24.86,"h":24.86,"l":24.43,"c":24.5,"v":26100},{"d":"2010-03-31","o":24.99,"h":24.99,"l":24.8,"c":24.84,"v":60300},{"d":"2010-04-01","o":25.19,"h":25.83,"l":25.05,"c":25.51,"v":153900},{"d":"2010-04-05","o":25.68,"h":26.02,"l":25.67,"c":25.97,"v":91800},{"d":"2010-04-06","o":26.39,"h":26.39,"l":25.94,"c":26.18,"v":114300},{"d":"2010-04-07","o":26.23,"h":26.98,"l":26.23,"c":26.77,"v":132600},{"d":"2010-04-08","o":26.65,"h":27,"l":26.62,"c":27,"v":105900},{"d":"2010-04-09","o":26.83,"h":27.38,"l":26.83,"c":27.24,"v":75900},{"d":"2010-04-12","o":27.24,"h":27.39,"l":27,"c":27.19,"v":117600},{"d":"2010-04-13","o":27,"h":27.06,"l":26.42,"c":27.06,"v":83700},{"d":"2010-04-14","o":27.1,"h":27.32,"l":27.03,"c":27.27,"v":40800},{"d":"2010-04-15","o":27.15,"h":27.45,"l":27,"c":27.21,"v":45000},{"d":"2010-04-16","o":26.93,"h":26.97,"l":26.25,"c":26.57,"v":47100},{"d":"2010-04-19","o":26.17,"h":26.64,"l":25.64,"c":26.64,"v":37500},{"d":"2010-04-20","o":26.81,"h":26.9,"l":26.63,"c":26.67,"v":26100},{"d":"2010-04-21","o":26.8,"h":27.12,"l":26.42,"c":26.62,"v":30300},{"d":"2010-04-22","o":26.18,"h":26.96,"l":26.07,"c":26.84,"v":20400},{"d":"2010-04-23","o":26.89,"h":27.27,"l":26.58,"c":27.19,"v":36000},{"d":"2010-04-26","o":27.33,"h":27.44,"l":27.2,"c":27.38,"v":68700},{"d":"2010-04-27","o":27.22,"h":27.73,"l":27.14,"c":27.56,"v":96600},{"d":"2010-04-28","o":27.74,"h":28,"l":27.62,"c":27.85,"v":155100},{"d":"2010-04-29","o":27.9,"h":28.1,"l":27.85,"c":28,"v":89400},{"d":"2010-04-30","o":28.33,"h":28.47,"l":27.98,"c":27.98,"v":113100},{"d":"2010-05-03","o":28.03,"h":28.29,"l":27.59,"c":27.88,"v":53100},{"d":"2010-05-04","o":28.45,"h":28.45,"l":26.95,"c":27.6,"v":68500},{"d":"2010-05-05","o":27.2,"h":27.68,"l":26.24,"c":27.19,"v":87700},{"d":"2010-05-06","o":26.03,"h":27.65,"l":26.03,"c":27.21,"v":170500},{"d":"2010-05-07","o":27,"h":27.06,"l":26.39,"c":26.86,"v":93800},{"d":"2010-05-10","o":27.97,"h":27.97,"l":26.6,"c":26.99,"v":73000},{"d":"2010-05-11","o":27.5,"h":28,"l":27.42,"c":27.86,"v":214400},{"d":"2010-05-12","o":28.27,"h":28.79,"l":28.11,"c":28.36,"v":154000},{"d":"2010-05-13","o":28.35,"h":28.58,"l":28.03,"c":28.4,"v":100000},{"d":"2010-05-14","o":28.34,"h":28.68,"l":27.33,"c":28.03,"v":80600},{"d":"2010-05-17","o":27.79,"h":28.09,"l":27.14,"c":27.61,"v":58000},{"d":"2010-05-18","o":28.19,"h":28.19,"l":26.95,"c":27.33,"v":62300},{"d":"2010-05-19","o":26.83,"h":27.2,"l":25.65,"c":26.25,"v":98400},{"d":"2010-05-20","o":25.49,"h":25.75,"l":24.46,"c":24.84,"v":143500},{"d":"2010-05-21","o":24.04,"h":24.99,"l":24.01,"c":24.63,"v":94700},{"d":"2010-05-24","o":25.14,"h":25.43,"l":25,"c":25,"v":44400},{"d":"2010-05-25","o":24.52,"h":25.48,"l":24.52,"c":25.4,"v":99800},{"d":"2010-05-26","o":25.74,"h":26,"l":25.2,"c":25.25,"v":97800},{"d":"2010-05-27","o":25.8,"h":25.9,"l":25.45,"c":25.83,"v":59100},{"d":"2010-05-28","o":25.52,"h":25.86,"l":25.41,"c":25.81,"v":32200},{"d":"2010-06-01","o":25.21,"h":26.2,"l":25.21,"c":25.61,"v":60500},{"d":"2010-06-02","o":25.61,"h":26.16,"l":25.47,"c":26.1,"v":35300},{"d":"2010-06-03","o":26.42,"h":26.42,"l":25.27,"c":25.74,"v":60500},{"d":"2010-06-04","o":25.13,"h":25.67,"l":25.13,"c":25.24,"v":44300},{"d":"2010-06-07","o":25.53,"h":26.14,"l":25,"c":25.83,"v":48400},{"d":"2010-06-08","o":26.13,"h":26.6,"l":26.1,"c":26.23,"v":65400},{"d":"2010-06-09","o":26.29,"h":26.45,"l":25.91,"c":26.1,"v":52500},{"d":"2010-06-10","o":26.26,"h":26.48,"l":25.51,"c":26.3,"v":55400},{"d":"2010-06-11","o":25.85,"h":26.58,"l":25.85,"c":26.47,"v":34700},{"d":"2010-06-14","o":26.95,"h":26.95,"l":26.17,"c":26.31,"v":60500},{"d":"2010-06-15","o":26.25,"h":26.9,"l":26.25,"c":26.79,"v":31000},{"d":"2010-06-16","o":26.1,"h":27.15,"l":26.1,"c":26.98,"v":38300},{"d":"2010-06-17","o":27.35,"h":27.7,"l":27.06,"c":27.51,"v":46100},{"d":"2010-06-18","o":27.84,"h":28.54,"l":27.6,"c":28.48,"v":108900},{"d":"2010-06-21","o":28.43,"h":28.47,"l":27.25,"c":27.31,"v":112800},{"d":"2010-06-22","o":27.31,"h":27.68,"l":27.31,"c":27.55,"v":78100},{"d":"2010-06-23","o":27.08,"h":27.55,"l":26.98,"c":27.47,"v":56600},{"d":"2010-06-24","o":27.55,"h":27.74,"l":26.99,"c":27.05,"v":93500},{"d":"2010-06-25","o":27.44,"h":28,"l":27.35,"c":27.93,"v":61000},{"d":"2010-06-28","o":27.87,"h":28.25,"l":27.41,"c":27.58,"v":59800},{"d":"2010-06-29","o":27.3,"h":27.36,"l":26.65,"c":26.85,"v":78500},{"d":"2010-06-30","o":27.07,"h":27.3,"l":26.8,"c":27.04,"v":46500},{"d":"2010-07-01","o":27.22,"h":27.22,"l":25.92,"c":26.33,"v":152100},{"d":"2010-07-02","o":26.86,"h":26.89,"l":26.2,"c":26.44,"v":26700},{"d":"2010-07-06","o":26.09,"h":26.43,"l":25.82,"c":26.03,"v":31800},{"d":"2010-07-07","o":25.78,"h":26.65,"l":25.77,"c":26.6,"v":29400},{"d":"2010-07-08","o":26.59,"h":26.74,"l":25.92,"c":26.45,"v":45000},{"d":"2010-07-09","o":26.45,"h":27.08,"l":26.45,"c":26.85,"v":42800},{"d":"2010-07-12","o":26.22,"h":26.86,"l":26.22,"c":26.57,"v":58500},{"d":"2010-07-13","o":26.76,"h":27.18,"l":26.68,"c":26.77,"v":35800},{"d":"2010-07-14","o":26.63,"h":27,"l":26.56,"c":26.76,"v":29700},{"d":"2010-07-15","o":26.59,"h":26.8,"l":26.5,"c":26.78,"v":43200},{"d":"2010-07-16","o":26.11,"h":26.25,"l":26.11,"c":26.2,"v":47900},{"d":"2010-07-19","o":26.45,"h":26.45,"l":25.34,"c":25.88,"v":79200},{"d":"2010-07-20","o":25.55,"h":26.46,"l":25.51,"c":26.29,"v":37000},{"d":"2010-07-21","o":26.3,"h":26.5,"l":25.92,"c":26.03,"v":29300},{"d":"2010-07-22","o":26.57,"h":26.8,"l":26.01,"c":26.12,"v":77200},{"d":"2010-07-23","o":25.83,"h":26.62,"l":25.83,"c":26.41,"v":52300},{"d":"2010-07-26","o":26.2,"h":26.4,"l":26.11,"c":26.25,"v":43300},{"d":"2010-07-27","o":26.57,"h":26.57,"l":25.71,"c":25.92,"v":253400},{"d":"2010-07-28","o":25.66,"h":26.04,"l":25.66,"c":25.95,"v":20600},{"d":"2010-07-29","o":26.36,"h":26.36,"l":25.72,"c":26.1,"v":27000},{"d":"2010-07-30","o":26.1,"h":26.35,"l":26.05,"c":26.32,"v":63800},{"d":"2010-08-02","o":26.76,"h":26.8,"l":26.38,"c":26.7,"v":111400},{"d":"2010-08-03","o":26.89,"h":27.11,"l":26.56,"c":26.68,"v":74600},{"d":"2010-08-04","o":27.46,"h":27.5,"l":26.91,"c":26.91,"v":128700},{"d":"2010-08-05","o":27.02,"h":27.24,"l":26.42,"c":26.8,"v":74900},{"d":"2010-08-06","o":26.84,"h":27.24,"l":26.72,"c":26.81,"v":33300},{"d":"2010-08-09","o":26.81,"h":26.87,"l":26.61,"c":26.86,"v":14700},{"d":"2010-08-10","o":26.91,"h":27.15,"l":26.52,"c":27.03,"v":33300},{"d":"2010-08-11","o":26.96,"h":27,"l":26.44,"c":26.62,"v":48600},{"d":"2010-08-12","o":26.77,"h":27.4,"l":26.74,"c":27.05,"v":59800},{"d":"2010-08-13","o":27.08,"h":27.25,"l":27,"c":27.16,"v":44200},{"d":"2010-08-16","o":27.34,"h":27.78,"l":27.34,"c":27.63,"v":57200},{"d":"2010-08-17","o":27.52,"h":28,"l":27.52,"c":27.99,"v":50700},{"d":"2010-08-18","o":27.79,"h":28.27,"l":27.6,"c":28.15,"v":64900},{"d":"2010-08-19","o":28.29,"h":28.3,"l":27.7,"c":27.92,"v":50300},{"d":"2010-08-20","o":27.75,"h":27.76,"l":27.34,"c":27.5,"v":61200},{"d":"2010-08-23","o":27.45,"h":27.75,"l":27.31,"c":27.31,"v":46500},{"d":"2010-08-24","o":27.25,"h":27.3,"l":26.95,"c":27,"v":80400},{"d":"2010-08-25","o":26.99,"h":27.44,"l":26.88,"c":27.39,"v":67400},{"d":"2010-08-26","o":27.25,"h":27.87,"l":27.18,"c":27.78,"v":59700},{"d":"2010-08-27","o":27.95,"h":28.19,"l":27.6,"c":28.13,"v":32200},{"d":"2010-08-30","o":28.2,"h":28.2,"l":27.84,"c":28.03,"v":25000},{"d":"2010-08-31","o":28.02,"h":28.5,"l":28.02,"c":28.13,"v":56400},{"d":"2010-09-01","o":28.14,"h":28.25,"l":27.56,"c":27.65,"v":54400},{"d":"2010-09-02","o":28.02,"h":28.1,"l":27.73,"c":27.8,"v":71000},{"d":"2010-09-03","o":27.7,"h":28.07,"l":27.65,"c":28.07,"v":81400},{"d":"2010-09-07","o":28.24,"h":28.49,"l":28.09,"c":28.1,"v":96300},{"d":"2010-09-08","o":28.13,"h":28.5,"l":28.13,"c":28.18,"v":92900},{"d":"2010-09-09","o":28.14,"h":28.24,"l":27.69,"c":27.86,"v":30200},{"d":"2010-09-10","o":27.93,"h":28.12,"l":27.7,"c":27.91,"v":19800},{"d":"2010-09-13","o":27.91,"h":28.17,"l":27.82,"c":28.15,"v":51800},{"d":"2010-09-14","o":28.31,"h":29.29,"l":28.31,"c":29.05,"v":113900},{"d":"2010-09-15","o":28.82,"h":29.14,"l":28.67,"c":28.99,"v":42600},{"d":"2010-09-16","o":29.35,"h":29.56,"l":29.09,"c":29.49,"v":67700},{"d":"2010-09-17","o":29.42,"h":29.6,"l":29.36,"c":29.43,"v":67800},{"d":"2010-09-20","o":29.74,"h":29.94,"l":29.58,"c":29.91,"v":73200},{"d":"2010-09-21","o":29.9,"h":30,"l":29.09,"c":29.85,"v":92700},{"d":"2010-09-22","o":30,"h":30.38,"l":30,"c":30.03,"v":124300},{"d":"2010-09-23","o":29.86,"h":30.28,"l":29.67,"c":29.8,"v":67600},{"d":"2010-09-24","o":30.21,"h":30.27,"l":29.71,"c":29.91,"v":59500},{"d":"2010-09-27","o":29.91,"h":29.91,"l":29.65,"c":29.66,"v":28000},{"d":"2010-09-28","o":29.89,"h":30.39,"l":29.04,"c":30.35,"v":81400},{"d":"2010-09-29","o":30.52,"h":30.52,"l":30,"c":30.3,"v":40300},{"d":"2010-09-30","o":30.52,"h":30.52,"l":29.55,"c":30.34,"v":74300},{"d":"2010-10-01","o":30.39,"h":31.05,"l":30.39,"c":30.94,"v":65100},{"d":"2010-10-04","o":30.76,"h":30.82,"l":30.14,"c":30.51,"v":55100},{"d":"2010-10-05","o":30.89,"h":31.79,"l":30.84,"c":31.55,"v":77800},{"d":"2010-10-06","o":31.37,"h":31.95,"l":31.32,"c":31.95,"v":65400},{"d":"2010-10-07","o":31.99,"h":31.99,"l":31.07,"c":31.43,"v":113200},{"d":"2010-10-08","o":31.66,"h":31.93,"l":31.43,"c":31.75,"v":52900},{"d":"2010-10-11","o":31.89,"h":31.9,"l":31.2,"c":31.89,"v":46300},{"d":"2010-10-12","o":31.88,"h":31.9,"l":31.26,"c":31.77,"v":35300},{"d":"2010-10-13","o":31.87,"h":32.75,"l":31.87,"c":32.74,"v":66100},{"d":"2010-10-14","o":32.75,"h":33.15,"l":32.63,"c":33.09,"v":78900},{"d":"2010-10-15","o":33.08,"h":33.08,"l":32.29,"c":32.53,"v":64500},{"d":"2010-10-18","o":32.74,"h":32.88,"l":32.47,"c":32.72,"v":56600},{"d":"2010-10-19","o":31.92,"h":31.97,"l":31.2,"c":31.2,"v":85200},{"d":"2010-10-20","o":31.31,"h":32.27,"l":31.31,"c":32.07,"v":118800},{"d":"2010-10-21","o":32.34,"h":32.68,"l":31.25,"c":31.89,"v":54200},{"d":"2010-10-22","o":31.76,"h":31.76,"l":30.89,"c":31.5,"v":54400},{"d":"2010-10-25","o":32.13,"h":32.43,"l":31.81,"c":32,"v":92200},{"d":"2010-10-26","o":31.5,"h":32.4,"l":31.47,"c":32.3,"v":64000},{"d":"2010-10-27","o":31.97,"h":32,"l":30.53,"c":30.9,"v":163000},{"d":"2010-10-28","o":31.08,"h":31.46,"l":30.55,"c":31.33,"v":108700},{"d":"2010-10-29","o":31.47,"h":31.88,"l":31.47,"c":31.85,"v":39000},{"d":"2010-11-01","o":31.9,"h":32.24,"l":31.8,"c":32.24,"v":82900},{"d":"2010-11-02","o":32.39,"h":32.85,"l":32.23,"c":32.85,"v":32000},{"d":"2010-11-03","o":33,"h":33.1,"l":32.05,"c":33.05,"v":79700},{"d":"2010-11-04","o":34.75,"h":35.09,"l":34.37,"c":35.09,"v":316600},{"d":"2010-11-05","o":35,"h":35.09,"l":34.49,"c":35.01,"v":75500},{"d":"2010-11-08","o":35.15,"h":35.35,"l":35,"c":35.32,"v":65000},{"d":"2010-11-09","o":35.9,"h":36.1,"l":34.46,"c":34.55,"v":82800},{"d":"2010-11-10","o":34.71,"h":35.17,"l":34,"c":35.1,"v":83600},{"d":"2010-11-11","o":35.04,"h":35.2,"l":34.57,"c":34.74,"v":66500},{"d":"2010-11-12","o":34.48,"h":34.98,"l":33.13,"c":33.24,"v":126300},{"d":"2010-11-15","o":32.82,"h":33.54,"l":32.52,"c":33.36,"v":87500},{"d":"2010-11-16","o":32.69,"h":32.69,"l":32.21,"c":32.21,"v":120600},{"d":"2010-11-17","o":31.93,"h":32.4,"l":31.92,"c":32.25,"v":32900},{"d":"2010-11-18","o":32.64,"h":33.84,"l":32.64,"c":33.51,"v":184500},{"d":"2010-11-19","o":33.01,"h":33.96,"l":33.01,"c":33.88,"v":29300},{"d":"2010-11-22","o":33.86,"h":34.7,"l":33.4,"c":34.3,"v":79100},{"d":"2010-11-23","o":34.33,"h":34.4,"l":33.51,"c":33.8,"v":51400},{"d":"2010-11-24","o":33.58,"h":33.84,"l":33.5,"c":33.61,"v":24000},{"d":"2010-11-26","o":32.76,"h":32.76,"l":32,"c":32.44,"v":74300},{"d":"2010-11-29","o":32.46,"h":33.23,"l":32.25,"c":33.23,"v":46600},{"d":"2010-11-30","o":33.2,"h":34.41,"l":32.89,"c":33.84,"v":118200},{"d":"2010-12-01","o":34.31,"h":34.47,"l":33.57,"c":33.84,"v":62700},{"d":"2010-12-02","o":33.46,"h":34.38,"l":33.37,"c":34.36,"v":67800},{"d":"2010-12-03","o":34.53,"h":35.62,"l":34.42,"c":35.56,"v":50600},{"d":"2010-12-06","o":35.79,"h":35.98,"l":35.36,"c":35.81,"v":67300},{"d":"2010-12-07","o":36,"h":36.13,"l":34.88,"c":34.89,"v":60800},{"d":"2010-12-08","o":34.79,"h":34.8,"l":33.65,"c":33.75,"v":87500},{"d":"2010-12-09","o":33.9,"h":34.05,"l":33.41,"c":33.81,"v":59200},{"d":"2010-12-10","o":33.86,"h":33.86,"l":33.15,"c":33.67,"v":49500},{"d":"2010-12-13","o":33.74,"h":34.01,"l":33.53,"c":33.81,"v":51800},{"d":"2010-12-14","o":34.1,"h":34.18,"l":33.73,"c":33.95,"v":24800},{"d":"2010-12-15","o":33.95,"h":33.95,"l":32.76,"c":33.2,"v":214300},{"d":"2010-12-16","o":32.75,"h":33.18,"l":32.52,"c":32.86,"v":63600},{"d":"2010-12-17","o":32.86,"h":32.86,"l":32.5,"c":32.67,"v":43500},{"d":"2010-12-20","o":32.7,"h":33.04,"l":32.13,"c":32.6,"v":45700},{"d":"2010-12-21","o":32.55,"h":32.74,"l":32.5,"c":32.72,"v":40200},{"d":"2010-12-22","o":32.8,"h":33.05,"l":32.62,"c":32.75,"v":22800},{"d":"2010-12-23","o":32.73,"h":32.8,"l":32.52,"c":32.69,"v":49700},{"d":"2010-12-27","o":32.5,"h":32.8,"l":32.21,"c":32.55,"v":26600},{"d":"2010-12-28","o":32.85,"h":34.58,"l":32.85,"c":34.38,"v":110000},{"d":"2010-12-29","o":34.73,"h":34.75,"l":34.36,"c":34.5,"v":29000},{"d":"2010-12-30","o":34.61,"h":34.63,"l":34.21,"c":34.36,"v":31500},{"d":"2010-12-31","o":34.36,"h":34.83,"l":33.53,"c":34.71,"v":38700},{"d":"2011-01-03","o":35.05,"h":35.09,"l":34.01,"c":34.03,"v":82300},{"d":"2011-01-04","o":33.61,"h":33.74,"l":32.45,"c":33,"v":130500},{"d":"2011-01-05","o":32.43,"h":32.66,"l":31.81,"c":31.91,"v":93600},{"d":"2011-01-06","o":31.8,"h":31.86,"l":31.5,"c":31.64,"v":42100},{"d":"2011-01-07","o":31.5,"h":31.91,"l":30.41,"c":30.41,"v":187000},{"d":"2011-01-10","o":30.49,"h":30.79,"l":30.47,"c":30.7,"v":43500},{"d":"2011-01-11","o":31.28,"h":31.47,"l":31,"c":31.47,"v":48800},{"d":"2011-01-12","o":31.7,"h":31.75,"l":31.22,"c":31.75,"v":48400},{"d":"2011-01-13","o":31.45,"h":32.1,"l":31.24,"c":31.38,"v":105600},{"d":"2011-01-14","o":31.25,"h":31.25,"l":30.5,"c":30.99,"v":86500},{"d":"2011-01-18","o":30.9,"h":31.5,"l":30.65,"c":31.23,"v":38800},{"d":"2011-01-19","o":31.86,"h":31.86,"l":31.16,"c":31.33,"v":33700},{"d":"2011-01-20","o":31,"h":31.04,"l":29.81,"c":30.3,"v":114000},{"d":"2011-01-21","o":29.97,"h":30.42,"l":29.92,"c":30.15,"v":79300},{"d":"2011-01-24","o":30,"h":30.28,"l":29.88,"c":29.95,"v":65700},{"d":"2011-01-25","o":29.5,"h":29.56,"l":29.06,"c":29.43,"v":97100},{"d":"2011-01-26","o":29.35,"h":30.31,"l":29.33,"c":30.22,"v":65200},{"d":"2011-01-27","o":30.25,"h":30.26,"l":29.56,"c":29.8,"v":67400},{"d":"2011-01-28","o":29.96,"h":30.65,"l":29.55,"c":30.48,"v":44800},{"d":"2011-01-31","o":30.2,"h":30.44,"l":29.94,"c":30.2,"v":27100},{"d":"2011-02-01","o":30.32,"h":30.8,"l":29.95,"c":30.76,"v":78600},{"d":"2011-02-02","o":30.58,"h":30.75,"l":30.4,"c":30.46,"v":49100},{"d":"2011-02-03","o":30.26,"h":31.28,"l":30.26,"c":31.15,"v":92000},{"d":"2011-02-04","o":31.28,"h":31.33,"l":30.65,"c":30.98,"v":55600},{"d":"2011-02-07","o":31.12,"h":31.45,"l":30.91,"c":31.25,"v":61700},{"d":"2011-02-08","o":31.55,"h":31.67,"l":31.31,"c":31.45,"v":62600},{"d":"2011-02-09","o":31.64,"h":31.64,"l":31.02,"c":31.51,"v":22200},{"d":"2011-02-10","o":31.35,"h":31.42,"l":30.92,"c":31.13,"v":37700},{"d":"2011-02-11","o":31.14,"h":31.49,"l":30.76,"c":31.11,"v":30400},{"d":"2011-02-14","o":31.2,"h":31.3,"l":30.8,"c":30.95,"v":33400},{"d":"2011-02-15","o":30.96,"h":31.5,"l":30.96,"c":31.42,"v":50600},{"d":"2011-02-16","o":31.42,"h":31.61,"l":31.3,"c":31.5,"v":37100},{"d":"2011-02-17","o":31.55,"h":31.87,"l":31.48,"c":31.83,"v":69500},{"d":"2011-02-18","o":31.86,"h":32.66,"l":31.86,"c":32.35,"v":87100},{"d":"2011-02-22","o":33,"h":33,"l":31.8,"c":31.99,"v":76700},{"d":"2011-02-23","o":31.9,"h":32.39,"l":31.61,"c":31.88,"v":100800},{"d":"2011-02-24","o":31.88,"h":31.95,"l":30.96,"c":31.07,"v":93600},{"d":"2011-02-25","o":31.15,"h":31.49,"l":31.11,"c":31.35,"v":50600},{"d":"2011-02-28","o":31.34,"h":31.9,"l":31.32,"c":31.86,"v":29400},{"d":"2011-03-01","o":32.04,"h":32.36,"l":31.9,"c":32.23,"v":102200},{"d":"2011-03-02","o":32.37,"h":32.44,"l":32.06,"c":32.38,"v":41900},{"d":"2011-03-03","o":32.14,"h":32.16,"l":31.68,"c":31.74,"v":50900},{"d":"2011-03-04","o":32,"h":32.27,"l":31.87,"c":32.08,"v":29700},{"d":"2011-03-07","o":32.16,"h":32.47,"l":31.77,"c":31.79,"v":77400},{"d":"2011-03-08","o":31.59,"h":31.79,"l":31.07,"c":31.18,"v":106200},{"d":"2011-03-09","o":31.19,"h":31.28,"l":30.75,"c":31.04,"v":83900},{"d":"2011-03-10","o":30.33,"h":30.53,"l":29.84,"c":30.08,"v":101600},{"d":"2011-03-11","o":29.58,"h":30.62,"l":29.16,"c":30.33,"v":73400},{"d":"2011-03-14","o":29.87,"h":30.4,"l":29.85,"c":30.29,"v":57000},{"d":"2011-03-15","o":29.36,"h":29.57,"l":27.95,"c":29.41,"v":218500},{"d":"2011-03-16","o":29.41,"h":29.56,"l":28.99,"c":29.16,"v":85100},{"d":"2011-03-17","o":29.18,"h":29.53,"l":29.1,"c":29.19,"v":50100},{"d":"2011-03-18","o":29.5,"h":29.75,"l":29.25,"c":29.65,"v":98500},{"d":"2011-03-21","o":30.37,"h":30.45,"l":29.89,"c":30.44,"v":64200},{"d":"2011-03-22","o":30.48,"h":30.59,"l":30.25,"c":30.54,"v":26900},{"d":"2011-03-23","o":30.74,"h":31.41,"l":30.58,"c":31.34,"v":97100},{"d":"2011-03-24","o":31.82,"h":31.85,"l":31.34,"c":31.43,"v":77700},{"d":"2011-03-25","o":31.69,"h":31.8,"l":31.29,"c":31.35,"v":123300},{"d":"2011-03-28","o":30.87,"h":31.2,"l":30.71,"c":30.92,"v":74300},{"d":"2011-03-29","o":31.05,"h":31.27,"l":30.6,"c":31.07,"v":70700},{"d":"2011-03-30","o":31.12,"h":31.64,"l":30.99,"c":31.53,"v":42900},{"d":"2011-03-31","o":31.6,"h":31.87,"l":31.5,"c":31.7,"v":42900},{"d":"2011-04-01","o":31.69,"h":31.69,"l":31.14,"c":31.49,"v":14600},{"d":"2011-04-04","o":31.55,"h":31.97,"l":31.5,"c":31.53,"v":28400},{"d":"2011-04-05","o":31.62,"h":32.71,"l":31.55,"c":32.69,"v":52400},{"d":"2011-04-06","o":33.05,"h":33.13,"l":32.67,"c":32.85,"v":69600},{"d":"2011-04-07","o":32.87,"h":33.2,"l":32.69,"c":32.82,"v":37900},{"d":"2011-04-08","o":33.15,"h":33.69,"l":33.15,"c":33.69,"v":92100},{"d":"2011-04-11","o":33.81,"h":33.81,"l":32.55,"c":32.69,"v":58100},{"d":"2011-04-12","o":32.45,"h":32.69,"l":31.89,"c":32.13,"v":33800},{"d":"2011-04-13","o":32.21,"h":32.43,"l":31.88,"c":32.09,"v":26900},{"d":"2011-04-14","o":32.02,"h":32.76,"l":32.02,"c":32.66,"v":48400},{"d":"2011-04-15","o":32.79,"h":32.8,"l":32.41,"c":32.78,"v":78300},{"d":"2011-04-18","o":32.68,"h":32.68,"l":31.76,"c":32.1,"v":126900},{"d":"2011-04-19","o":31.93,"h":32.45,"l":31.92,"c":32.44,"v":38200},{"d":"2011-04-20","o":32.56,"h":33.1,"l":32.56,"c":32.76,"v":84600},{"d":"2011-04-21","o":32.81,"h":33.25,"l":32.6,"c":33.01,"v":53500},{"d":"2011-04-25","o":33.21,"h":33.25,"l":32.19,"c":32.43,"v":61600},{"d":"2011-04-26","o":32.39,"h":32.41,"l":32,"c":32.41,"v":145700},{"d":"2011-04-27","o":32.25,"h":33,"l":32,"c":32.9,"v":87600},{"d":"2011-04-28","o":32.95,"h":33.24,"l":32.63,"c":32.83,"v":46200},{"d":"2011-04-29","o":32.75,"h":33.14,"l":32.61,"c":32.99,"v":77000},{"d":"2011-05-02","o":32.37,"h":32.83,"l":32.24,"c":32.36,"v":127000},{"d":"2011-05-03","o":32.23,"h":32.23,"l":31.28,"c":31.5,"v":115000},{"d":"2011-05-04","o":31.36,"h":31.64,"l":30.65,"c":31.05,"v":90000},{"d":"2011-05-05","o":30.88,"h":30.96,"l":29.52,"c":30.01,"v":100100},{"d":"2011-05-06","o":30.14,"h":30.66,"l":30.05,"c":30.06,"v":97500},{"d":"2011-05-09","o":30.36,"h":30.63,"l":30.13,"c":30.34,"v":99000},{"d":"2011-05-10","o":30.37,"h":30.57,"l":29.99,"c":30.02,"v":88400},{"d":"2011-05-11","o":29.91,"h":29.94,"l":29.01,"c":29.26,"v":119900},{"d":"2011-05-12","o":29,"h":29.1,"l":28.4,"c":28.86,"v":276000},{"d":"2011-05-13","o":29.01,"h":29.04,"l":28.53,"c":28.78,"v":116300},{"d":"2011-05-16","o":28.21,"h":29,"l":28.2,"c":28.55,"v":153900},{"d":"2011-05-17","o":28.48,"h":28.68,"l":28.15,"c":28.63,"v":130000},{"d":"2011-05-18","o":28.78,"h":29.05,"l":28.75,"c":28.86,"v":85800},{"d":"2011-05-19","o":28.93,"h":28.98,"l":28.72,"c":28.89,"v":54600},{"d":"2011-05-20","o":29.04,"h":29.32,"l":28.6,"c":28.92,"v":95700},{"d":"2011-05-23","o":28.85,"h":29.12,"l":28.65,"c":28.79,"v":52100},{"d":"2011-05-24","o":29.11,"h":29.5,"l":29.11,"c":29.22,"v":60000},{"d":"2011-05-25","o":29.27,"h":29.63,"l":29.23,"c":29.44,"v":43500},{"d":"2011-05-26","o":29.25,"h":29.78,"l":29.25,"c":29.74,"v":61400},{"d":"2011-05-27","o":29.93,"h":30.08,"l":29.79,"c":29.94,"v":59800},{"d":"2011-05-31","o":30.22,"h":30.42,"l":29.77,"c":30.34,"v":102900},{"d":"2011-06-01","o":30.06,"h":30.3,"l":29.8,"c":29.81,"v":68400},{"d":"2011-06-02","o":29.8,"h":29.99,"l":29.4,"c":29.7,"v":138800},{"d":"2011-06-03","o":29.69,"h":30.04,"l":29.43,"c":29.64,"v":60500},{"d":"2011-06-06","o":29.6,"h":29.65,"l":28.56,"c":28.65,"v":85600},{"d":"2011-06-07","o":28.79,"h":29.01,"l":28.53,"c":28.75,"v":88800},{"d":"2011-06-08","o":28.61,"h":28.61,"l":27.9,"c":28.06,"v":177200},{"d":"2011-06-09","o":28.12,"h":28.64,"l":28.01,"c":28.33,"v":79300},{"d":"2011-06-10","o":28.05,"h":28.07,"l":27.63,"c":27.86,"v":84700},{"d":"2011-06-13","o":27.45,"h":27.84,"l":27.24,"c":27.42,"v":106400},{"d":"2011-06-14","o":27.44,"h":27.9,"l":27.44,"c":27.79,"v":58400},{"d":"2011-06-15","o":27.64,"h":27.99,"l":27.26,"c":27.56,"v":88700},{"d":"2011-06-16","o":27.41,"h":27.41,"l":26.59,"c":26.87,"v":121300},{"d":"2011-06-17","o":26.89,"h":27.19,"l":26.77,"c":26.8,"v":100000},{"d":"2011-06-20","o":26.7,"h":27.27,"l":26.7,"c":27.1,"v":52100},{"d":"2011-06-21","o":27.35,"h":27.76,"l":27.27,"c":27.7,"v":92600},{"d":"2011-06-22","o":27.93,"h":28.39,"l":27.77,"c":28.01,"v":133600},{"d":"2011-06-23","o":27.27,"h":27.76,"l":26.96,"c":27.74,"v":43900},{"d":"2011-06-24","o":27.54,"h":27.63,"l":27.09,"c":27.25,"v":82400},{"d":"2011-06-27","o":27.05,"h":27.29,"l":26.9,"c":27.28,"v":30400},{"d":"2011-06-28","o":27.49,"h":27.69,"l":27.34,"c":27.69,"v":29400},{"d":"2011-06-29","o":27.71,"h":28.44,"l":27.71,"c":28.22,"v":27600},{"d":"2011-06-30","o":28.24,"h":28.6,"l":28.12,"c":28.59,"v":101900},{"d":"2011-07-01","o":28.4,"h":28.45,"l":27.9,"c":28.42,"v":78200},{"d":"2011-07-05","o":28.84,"h":29.21,"l":28.79,"c":29.05,"v":42000},{"d":"2011-07-06","o":29.25,"h":29.38,"l":29.02,"c":29.12,"v":83900},{"d":"2011-07-07","o":29.2,"h":29.35,"l":29.06,"c":29.15,"v":32100},{"d":"2011-07-08","o":29.18,"h":29.53,"l":28.82,"c":28.91,"v":32000},{"d":"2011-07-11","o":28.97,"h":29,"l":28.39,"c":28.58,"v":86300},{"d":"2011-07-12","o":28.5,"h":29.48,"l":28.38,"c":29.2,"v":63800},{"d":"2011-07-13","o":29.74,"h":30.33,"l":29.49,"c":29.99,"v":85800},{"d":"2011-07-14","o":30.25,"h":30.4,"l":29.85,"c":29.98,"v":82100},{"d":"2011-07-15","o":30.1,"h":30.3,"l":29.99,"c":30.28,"v":126200},{"d":"2011-07-18","o":30.19,"h":30.5,"l":30.19,"c":30.39,"v":127700},{"d":"2011-07-19","o":30.38,"h":30.46,"l":29.99,"c":30.18,"v":130100},{"d":"2011-07-20","o":30.21,"h":30.37,"l":29.93,"c":30.28,"v":38900},{"d":"2011-07-21","o":30.28,"h":30.51,"l":30.15,"c":30.3,"v":58900},{"d":"2011-07-22","o":30.31,"h":30.64,"l":30.31,"c":30.58,"v":27300},{"d":"2011-07-25","o":30.68,"h":30.9,"l":30.36,"c":30.44,"v":78200},{"d":"2011-07-26","o":30.3,"h":30.65,"l":30.16,"c":30.58,"v":63100},{"d":"2011-07-27","o":30.71,"h":30.9,"l":29.99,"c":30.1,"v":194500},{"d":"2011-07-28","o":30.05,"h":30.05,"l":29.37,"c":29.86,"v":40600},{"d":"2011-07-29","o":29.51,"h":29.6,"l":29.18,"c":29.41,"v":58800},{"d":"2011-08-01","o":29.22,"h":29.7,"l":29.17,"c":29.34,"v":66200},{"d":"2011-08-02","o":29.44,"h":30.13,"l":29.44,"c":29.79,"v":72900},{"d":"2011-08-03","o":29.88,"h":30.48,"l":29.88,"c":30.1,"v":74800},{"d":"2011-08-04","o":30.2,"h":30.2,"l":28.02,"c":28.52,"v":138000},{"d":"2011-08-05","o":28.63,"h":28.81,"l":27.11,"c":28.18,"v":84200},{"d":"2011-08-08","o":28.12,"h":28.98,"l":27.7,"c":27.92,"v":202900},{"d":"2011-08-09","o":28.08,"h":28.48,"l":27.33,"c":28.42,"v":113000},{"d":"2011-08-10","o":28.45,"h":29.29,"l":28.06,"c":29.03,"v":152300},{"d":"2011-08-11","o":28.8,"h":29.59,"l":28.25,"c":29.49,"v":74300},{"d":"2011-08-12","o":29,"h":29.29,"l":28.86,"c":29.27,"v":35800},{"d":"2011-08-15","o":29.17,"h":29.9,"l":29.02,"c":29.9,"v":48400},{"d":"2011-08-16","o":29.9,"h":30,"l":29.21,"c":29.8,"v":50700},{"d":"2011-08-17","o":30,"h":30.35,"l":29.76,"c":30.08,"v":35600},{"d":"2011-08-18","o":29.89,"h":30.05,"l":29.45,"c":29.69,"v":51300},{"d":"2011-08-19","o":29.85,"h":30.4,"l":29.85,"c":30.04,"v":64400},{"d":"2011-08-22","o":30.4,"h":31.25,"l":30.4,"c":31.17,"v":84600},{"d":"2011-08-23","o":30.88,"h":31.09,"l":29.85,"c":30.22,"v":107300},{"d":"2011-08-24","o":30.08,"h":30.15,"l":29,"c":29.5,"v":118400},{"d":"2011-08-25","o":29,"h":30.23,"l":29,"c":29.79,"v":71100},{"d":"2011-08-26","o":29.71,"h":30.5,"l":29.41,"c":30.5,"v":49000},{"d":"2011-08-29","o":30.36,"h":30.63,"l":30.1,"c":30.35,"v":89800},{"d":"2011-08-30","o":30.46,"h":30.8,"l":30.24,"c":30.56,"v":48700},{"d":"2011-08-31","o":30.59,"h":31.03,"l":30.05,"c":31.01,"v":89900},{"d":"2011-09-01","o":30.9,"h":31.33,"l":30.76,"c":31.06,"v":91500},{"d":"2011-09-02","o":31.07,"h":31.6,"l":30.53,"c":30.8,"v":465600},{"d":"2011-09-06","o":30.73,"h":31.5,"l":30.73,"c":31.04,"v":96000},{"d":"2011-09-07","o":30.28,"h":31.2,"l":30.28,"c":31.2,"v":64900},{"d":"2011-09-08","o":31.38,"h":31.67,"l":31.38,"c":31.5,"v":126200},{"d":"2011-09-09","o":30.9,"h":31.32,"l":30.81,"c":31.16,"v":105200},{"d":"2011-09-12","o":30.93,"h":31.05,"l":29.6,"c":30.43,"v":69600},{"d":"2011-09-13","o":30.44,"h":30.75,"l":30.17,"c":30.66,"v":41200},{"d":"2011-09-14","o":31.02,"h":31.18,"l":30.04,"c":30.05,"v":79300},{"d":"2011-09-15","o":29.78,"h":30.02,"l":29.3,"c":30.02,"v":93900},{"d":"2011-09-16","o":30.01,"h":30.56,"l":29.99,"c":30.36,"v":42300},{"d":"2011-09-19","o":30.5,"h":30.6,"l":29.85,"c":30.21,"v":102100},{"d":"2011-09-20","o":30.14,"h":31.2,"l":30.11,"c":30.92,"v":80600},{"d":"2011-09-21","o":31.69,"h":31.69,"l":30.42,"c":30.45,"v":50300},{"d":"2011-09-22","o":29.12,"h":29.21,"l":28.15,"c":28.55,"v":220500},{"d":"2011-09-23","o":27.95,"h":28.15,"l":26.8,"c":27.3,"v":197900},{"d":"2011-09-26","o":27.12,"h":27.82,"l":26.8,"c":27.78,"v":90100},{"d":"2011-09-27","o":28.37,"h":28.83,"l":28.04,"c":28.15,"v":142300},{"d":"2011-09-28","o":28.2,"h":28.2,"l":27.23,"c":27.33,"v":119600},{"d":"2011-09-29","o":27.77,"h":27.88,"l":27.39,"c":27.57,"v":56400},{"d":"2011-09-30","o":27.3,"h":28.15,"l":26.84,"c":26.99,"v":80500},{"d":"2011-10-03","o":27.29,"h":27.58,"l":26.37,"c":26.72,"v":122900},{"d":"2011-10-04","o":26.1,"h":26.37,"l":25.34,"c":26.04,"v":203700},{"d":"2011-10-05","o":25.75,"h":27.29,"l":25.75,"c":27.18,"v":85500},{"d":"2011-10-06","o":27.34,"h":27.78,"l":27,"c":27.72,"v":41000},{"d":"2011-10-07","o":28.02,"h":28.02,"l":26.96,"c":27.45,"v":99000},{"d":"2011-10-10","o":27.73,"h":28.02,"l":27.66,"c":27.91,"v":86300},{"d":"2011-10-11","o":27.36,"h":28.27,"l":27.36,"c":28.2,"v":29800},{"d":"2011-10-12","o":28.25,"h":28.53,"l":27.97,"c":28.53,"v":102200},{"d":"2011-10-13","o":28.19,"h":28.19,"l":27.41,"c":28.04,"v":40400},{"d":"2011-10-14","o":28.12,"h":28.65,"l":28.12,"c":28.6,"v":40900},{"d":"2011-10-17","o":28.25,"h":28.3,"l":27.9,"c":28.3,"v":129100},{"d":"2011-10-18","o":28.1,"h":28.52,"l":27.39,"c":28.45,"v":39500},{"d":"2011-10-19","o":28.13,"h":28.45,"l":27.31,"c":27.7,"v":124900},{"d":"2011-10-20","o":27.35,"h":27.63,"l":26.79,"c":27.16,"v":81200},{"d":"2011-10-21","o":27.54,"h":27.9,"l":27.25,"c":27.4,"v":44800},{"d":"2011-10-24","o":27.45,"h":28.32,"l":27.45,"c":28.32,"v":81000},{"d":"2011-10-25","o":27.97,"h":29.03,"l":27.7,"c":28.7,"v":76500},{"d":"2011-10-26","o":28.83,"h":29.04,"l":28.04,"c":29,"v":89200},{"d":"2011-10-27","o":29.12,"h":29.8,"l":28.87,"c":29.56,"v":64100},{"d":"2011-10-28","o":29.27,"h":30.05,"l":29.14,"c":29.88,"v":60500},{"d":"2011-10-31","o":29.71,"h":29.71,"l":29.11,"c":29.16,"v":29500},{"d":"2011-11-01","o":27.98,"h":29.12,"l":27.7,"c":28.83,"v":68000},{"d":"2011-11-02","o":29.33,"h":29.9,"l":29,"c":29.71,"v":56100},{"d":"2011-11-03","o":30.25,"h":30.3,"l":29.59,"c":30.05,"v":46400},{"d":"2011-11-04","o":30.05,"h":30.11,"l":29.57,"c":30.08,"v":23600},{"d":"2011-11-07","o":30.5,"h":30.79,"l":30.35,"c":30.71,"v":65500},{"d":"2011-11-08","o":30.88,"h":30.9,"l":30.51,"c":30.85,"v":83500},{"d":"2011-11-09","o":30.53,"h":30.66,"l":30,"c":30.3,"v":33500},{"d":"2011-11-10","o":30.72,"h":30.72,"l":29.54,"c":30.1,"v":62400},{"d":"2011-11-11","o":30.39,"h":30.73,"l":30.39,"c":30.67,"v":65800},{"d":"2011-11-14","o":29.93,"h":30.6,"l":29.93,"c":30.2,"v":38600},{"d":"2011-11-15","o":30.35,"h":30.42,"l":30,"c":30.25,"v":21200},{"d":"2011-11-16","o":29.55,"h":30.18,"l":29.11,"c":29.77,"v":44900},{"d":"2011-11-17","o":29.93,"h":29.93,"l":29.04,"c":29.17,"v":108400},{"d":"2011-11-18","o":29.3,"h":29.3,"l":28.81,"c":29.03,"v":48700},{"d":"2011-11-21","o":28.67,"h":28.67,"l":27.6,"c":28.19,"v":52200},{"d":"2011-11-22","o":28.41,"h":28.66,"l":28.14,"c":28.55,"v":29200},{"d":"2011-11-23","o":28.41,"h":28.43,"l":27.63,"c":27.69,"v":22600},{"d":"2011-11-25","o":27.6,"h":27.6,"l":27.11,"c":27.43,"v":11000},{"d":"2011-11-28","o":28.15,"h":28.2,"l":27.9,"c":28,"v":76900},{"d":"2011-11-29","o":27.8,"h":28.05,"l":27.72,"c":27.98,"v":49700},{"d":"2011-11-30","o":29.23,"h":29.28,"l":28.69,"c":28.86,"v":148700},{"d":"2011-12-01","o":28.62,"h":29.25,"l":28.62,"c":29.25,"v":39600},{"d":"2011-12-02","o":29.32,"h":29.6,"l":28.76,"c":28.92,"v":171200},{"d":"2011-12-05","o":28.78,"h":29.11,"l":28.78,"c":28.87,"v":69500},{"d":"2011-12-06","o":28.82,"h":29.18,"l":28.52,"c":29.08,"v":40400},{"d":"2011-12-07","o":28.98,"h":29.16,"l":28.79,"c":29.04,"v":18500},{"d":"2011-12-08","o":28.55,"h":28.88,"l":28.31,"c":28.64,"v":52200},{"d":"2011-12-09","o":28.94,"h":28.94,"l":28.47,"c":28.89,"v":38900},{"d":"2011-12-12","o":28.4,"h":28.4,"l":27.56,"c":27.66,"v":51900},{"d":"2011-12-13","o":27.51,"h":27.98,"l":26.91,"c":27.2,"v":70600},{"d":"2011-12-14","o":26.82,"h":26.82,"l":26.26,"c":26.39,"v":113100},{"d":"2011-12-15","o":26.71,"h":26.76,"l":26.04,"c":26.21,"v":70200},{"d":"2011-12-16","o":27.28,"h":27.28,"l":26.37,"c":26.5,"v":66100},{"d":"2011-12-19","o":26.75,"h":26.76,"l":26.02,"c":26.04,"v":63900},{"d":"2011-12-20","o":26.41,"h":26.9,"l":26.34,"c":26.77,"v":52100},{"d":"2011-12-21","o":26.86,"h":26.93,"l":26.49,"c":26.63,"v":35400},{"d":"2011-12-22","o":26.27,"h":26.54,"l":26.2,"c":26.51,"v":53900},{"d":"2011-12-23","o":26.7,"h":26.71,"l":26.36,"c":26.42,"v":30000},{"d":"2011-12-27","o":26.4,"h":26.49,"l":25.97,"c":26.3,"v":33700},{"d":"2011-12-28","o":26.1,"h":26.12,"l":25.57,"c":25.72,"v":85300},{"d":"2011-12-29","o":25.79,"h":26.13,"l":25.43,"c":26.06,"v":63000},{"d":"2011-12-30","o":26.22,"h":26.46,"l":26.14,"c":26.19,"v":65800},{"d":"2012-01-03","o":26.7,"h":27.17,"l":26.7,"c":27,"v":130500},{"d":"2012-01-04","o":27,"h":27.22,"l":26.89,"c":27,"v":99400},{"d":"2012-01-05","o":26.99,"h":27.47,"l":26.74,"c":27.3,"v":60300},{"d":"2012-01-06","o":27.45,"h":27.45,"l":26.95,"c":26.95,"v":80700},{"d":"2012-01-09","o":27.2,"h":27.2,"l":27,"c":27.07,"v":22300},{"d":"2012-01-10","o":27.4,"h":27.7,"l":27.33,"c":27.38,"v":44400},{"d":"2012-01-11","o":27.53,"h":27.61,"l":27.33,"c":27.61,"v":57700},{"d":"2012-01-12","o":27.86,"h":27.93,"l":27.67,"c":27.93,"v":30300},{"d":"2012-01-13","o":27.6,"h":27.69,"l":27.24,"c":27.47,"v":16000},{"d":"2012-01-17","o":27.7,"h":27.97,"l":27.27,"c":27.55,"v":47200},{"d":"2012-01-18","o":27.63,"h":27.73,"l":27.44,"c":27.64,"v":33400},{"d":"2012-01-19","o":27.7,"h":27.7,"l":27.15,"c":27.45,"v":64100},{"d":"2012-01-20","o":27.38,"h":27.52,"l":27.26,"c":27.43,"v":33900},{"d":"2012-01-23","o":27.85,"h":27.92,"l":27.55,"c":27.71,"v":21500},{"d":"2012-01-24","o":27.37,"h":27.48,"l":27.25,"c":27.36,"v":29100},{"d":"2012-01-25","o":27.29,"h":28.18,"l":27.11,"c":28.14,"v":143100},{"d":"2012-01-26","o":28.28,"h":28.67,"l":28.23,"c":28.4,"v":48500},{"d":"2012-01-27","o":28.47,"h":28.84,"l":28.42,"c":28.84,"v":120900},{"d":"2012-01-30","o":28.6,"h":28.69,"l":28.53,"c":28.65,"v":83700},{"d":"2012-01-31","o":28.98,"h":29,"l":28.51,"c":28.86,"v":42400},{"d":"2012-02-01","o":29,"h":29,"l":28.74,"c":28.94,"v":33800},{"d":"2012-02-02","o":29.17,"h":29.38,"l":29,"c":29.35,"v":26600},{"d":"2012-02-03","o":29.32,"h":29.32,"l":28.76,"c":28.8,"v":99100},{"d":"2012-02-06","o":28.84,"h":28.84,"l":28.47,"c":28.74,"v":70000},{"d":"2012-02-07","o":28.88,"h":28.88,"l":28.4,"c":28.59,"v":33800},{"d":"2012-02-08","o":28.79,"h":28.81,"l":28.12,"c":28.24,"v":63100},{"d":"2012-02-09","o":28.37,"h":28.63,"l":28.09,"c":28.41,"v":75200},{"d":"2012-02-10","o":28.15,"h":28.15,"l":27.72,"c":28.03,"v":58100},{"d":"2012-02-13","o":28.33,"h":28.33,"l":27.83,"c":28,"v":45500},{"d":"2012-02-14","o":27.99,"h":28.05,"l":27.46,"c":27.62,"v":14500},{"d":"2012-02-15","o":27.8,"h":27.86,"l":27.71,"c":27.71,"v":11300},{"d":"2012-02-16","o":27.53,"h":28.07,"l":27.45,"c":27.97,"v":50700},{"d":"2012-02-17","o":28.15,"h":28.15,"l":27.36,"c":27.6,"v":83800},{"d":"2012-02-21","o":27.82,"h":28.12,"l":27.75,"c":28.1,"v":55600},{"d":"2012-02-22","o":28.04,"h":28.54,"l":27.91,"c":28.43,"v":41100},{"d":"2012-02-23","o":28.5,"h":28.79,"l":28.5,"c":28.52,"v":49700},{"d":"2012-02-24","o":28.64,"h":28.64,"l":28.21,"c":28.29,"v":17400},{"d":"2012-02-27","o":28.28,"h":28.28,"l":28,"c":28.15,"v":25900},{"d":"2012-02-28","o":28.34,"h":28.6,"l":28.25,"c":28.6,"v":32200},{"d":"2012-02-29","o":28.65,"h":28.91,"l":27.91,"c":28.3,"v":114200},{"d":"2012-03-01","o":28.45,"h":28.71,"l":28.03,"c":28.26,"v":48000},{"d":"2012-03-02","o":28.06,"h":28.45,"l":27.83,"c":28.16,"v":49500},{"d":"2012-03-05","o":27.96,"h":27.97,"l":27.32,"c":27.75,"v":82100},{"d":"2012-03-06","o":27.22,"h":27.22,"l":26.74,"c":27.03,"v":50900},{"d":"2012-03-07","o":27.03,"h":27.3,"l":26.87,"c":27.22,"v":40400},{"d":"2012-03-08","o":27.55,"h":27.6,"l":27.34,"c":27.59,"v":25500},{"d":"2012-03-09","o":27.4,"h":27.7,"l":27.3,"c":27.54,"v":30200},{"d":"2012-03-12","o":27.54,"h":27.54,"l":27.1,"c":27.3,"v":31400},{"d":"2012-03-13","o":27.44,"h":27.5,"l":27.16,"c":27.31,"v":75800},{"d":"2012-03-14","o":26.97,"h":26.98,"l":26.09,"c":26.31,"v":79800},{"d":"2012-03-15","o":26.19,"h":26.5,"l":26.19,"c":26.35,"v":42900},{"d":"2012-03-16","o":26.49,"h":26.49,"l":26.25,"c":26.27,"v":52200},{"d":"2012-03-19","o":26.4,"h":26.54,"l":25.94,"c":25.94,"v":44400},{"d":"2012-03-20","o":25.62,"h":25.82,"l":25.01,"c":25.81,"v":83900},{"d":"2012-03-21","o":25.82,"h":26.07,"l":25.75,"c":25.81,"v":38400},{"d":"2012-03-22","o":25.61,"h":25.61,"l":25.23,"c":25.32,"v":36900},{"d":"2012-03-23","o":25.53,"h":25.93,"l":25.38,"c":25.77,"v":26900},{"d":"2012-03-26","o":26.07,"h":26.11,"l":25.43,"c":25.98,"v":32500},{"d":"2012-03-27","o":26.19,"h":26.19,"l":25.6,"c":25.77,"v":88000},{"d":"2012-03-28","o":25.5,"h":25.83,"l":25.21,"c":25.44,"v":40800},{"d":"2012-03-29","o":25.44,"h":25.44,"l":24.88,"c":25.33,"v":37000},{"d":"2012-03-30","o":25.4,"h":25.79,"l":25.25,"c":25.77,"v":96300},{"d":"2012-04-02","o":25.74,"h":25.98,"l":25.54,"c":25.88,"v":80900},{"d":"2012-04-03","o":25.96,"h":25.96,"l":25.08,"c":25.33,"v":58900},{"d":"2012-04-04","o":24.99,"h":25.03,"l":23.75,"c":23.83,"v":222100},{"d":"2012-04-05","o":24.04,"h":24.11,"l":23.59,"c":23.84,"v":62800},{"d":"2012-04-09","o":23.87,"h":24.12,"l":23.7,"c":23.73,"v":42600},{"d":"2012-04-10","o":23.93,"h":24.17,"l":23.47,"c":24.13,"v":64500},{"d":"2012-04-11","o":24.36,"h":24.36,"l":23.93,"c":24.09,"v":61700},{"d":"2012-04-12","o":24.17,"h":24.66,"l":24.02,"c":24.65,"v":75500},{"d":"2012-04-13","o":24.7,"h":24.7,"l":24.27,"c":24.53,"v":22400},{"d":"2012-04-16","o":24.42,"h":24.47,"l":24.08,"c":24.37,"v":69100},{"d":"2012-04-17","o":24.52,"h":24.73,"l":24.27,"c":24.4,"v":28500},{"d":"2012-04-18","o":24.34,"h":24.58,"l":24,"c":24.18,"v":31400},{"d":"2012-04-19","o":24.32,"h":24.55,"l":24.05,"c":24.21,"v":21700},{"d":"2012-04-20","o":24.34,"h":24.47,"l":24.05,"c":24.05,"v":24200},{"d":"2012-04-23","o":23.89,"h":23.89,"l":23.3,"c":23.59,"v":25100},{"d":"2012-04-24","o":23.76,"h":23.81,"l":23.63,"c":23.81,"v":63900},{"d":"2012-04-25","o":23.72,"h":24.3,"l":23.72,"c":24.28,"v":102700},{"d":"2012-04-26","o":24.19,"h":24.43,"l":24.01,"c":24.23,"v":53400},{"d":"2012-04-27","o":24.45,"h":24.52,"l":24.34,"c":24.4,"v":104300},{"d":"2012-04-30","o":24.29,"h":24.59,"l":24.03,"c":24.56,"v":80000},{"d":"2012-05-01","o":24.8,"h":24.8,"l":24.37,"c":24.55,"v":54500},{"d":"2012-05-02","o":24.49,"h":24.49,"l":23.99,"c":24.29,"v":27000},{"d":"2012-05-03","o":24.16,"h":24.16,"l":23.35,"c":23.52,"v":68000},{"d":"2012-05-04","o":23.52,"h":23.56,"l":23.35,"c":23.44,"v":42100},{"d":"2012-05-07","o":23.5,"h":23.5,"l":22.81,"c":22.96,"v":57000},{"d":"2012-05-08","o":22.68,"h":22.68,"l":22.1,"c":22.27,"v":63200},{"d":"2012-05-09","o":22.06,"h":22.83,"l":21.88,"c":22.59,"v":76000},{"d":"2012-05-10","o":22.86,"h":22.86,"l":22.41,"c":22.53,"v":38800},{"d":"2012-05-11","o":22.44,"h":22.85,"l":22.32,"c":22.43,"v":32000},{"d":"2012-05-14","o":22.2,"h":22.2,"l":21.81,"c":21.89,"v":26000},{"d":"2012-05-15","o":22,"h":22,"l":21.02,"c":21.11,"v":52000},{"d":"2012-05-16","o":21.1,"h":21.53,"l":20.79,"c":21.27,"v":93600},{"d":"2012-05-17","o":21.44,"h":21.92,"l":21.3,"c":21.82,"v":122400},{"d":"2012-05-18","o":22.1,"h":22.49,"l":21.75,"c":21.8,"v":89500},{"d":"2012-05-21","o":22.13,"h":22.2,"l":21.75,"c":22.18,"v":37500},{"d":"2012-05-22","o":22.33,"h":22.61,"l":21.99,"c":22.13,"v":36000},{"d":"2012-05-23","o":22.42,"h":22.8,"l":21.5,"c":22.8,"v":52000},{"d":"2012-05-24","o":22.9,"h":23.09,"l":22.53,"c":22.74,"v":50400},{"d":"2012-05-25","o":22.9,"h":23.05,"l":22.71,"c":22.96,"v":37200},{"d":"2012-05-29","o":23.06,"h":23.1,"l":22.39,"c":22.48,"v":20100},{"d":"2012-05-30","o":22.17,"h":22.57,"l":21.9,"c":22.4,"v":44200},{"d":"2012-05-31","o":22.5,"h":22.66,"l":22.1,"c":22.43,"v":39800},{"d":"2012-06-01","o":22.71,"h":23.32,"l":22.57,"c":23.12,"v":179000},{"d":"2012-06-04","o":23.22,"h":23.35,"l":22.86,"c":23.13,"v":46100},{"d":"2012-06-05","o":23.18,"h":23.33,"l":22.88,"c":23.24,"v":45000},{"d":"2012-06-06","o":23.52,"h":23.74,"l":23.24,"c":23.58,"v":118100},{"d":"2012-06-07","o":23.67,"h":23.67,"l":22.7,"c":22.77,"v":39800},{"d":"2012-06-08","o":22.64,"h":22.86,"l":22.46,"c":22.65,"v":50900},{"d":"2012-06-11","o":22.8,"h":22.82,"l":22.46,"c":22.6,"v":38500},{"d":"2012-06-12","o":22.86,"h":23.18,"l":22.83,"c":23.15,"v":31800},{"d":"2012-06-13","o":23.38,"h":23.38,"l":22.95,"c":23.08,"v":35600},{"d":"2012-06-14","o":23.28,"h":23.74,"l":22.97,"c":23.05,"v":127900},{"d":"2012-06-15","o":23.19,"h":23.19,"l":22.8,"c":23.04,"v":11700},{"d":"2012-06-18","o":23.07,"h":23.31,"l":22.87,"c":23.24,"v":100900},{"d":"2012-06-19","o":23.32,"h":23.37,"l":23.15,"c":23.27,"v":41100},{"d":"2012-06-20","o":23.05,"h":23.51,"l":22.83,"c":23.11,"v":36700},{"d":"2012-06-21","o":22.87,"h":22.87,"l":22.27,"c":22.41,"v":81800},{"d":"2012-06-22","o":22.44,"h":22.6,"l":22.12,"c":22.48,"v":48500},{"d":"2012-06-25","o":22.19,"h":22.34,"l":21.95,"c":22.22,"v":55500},{"d":"2012-06-26","o":22.04,"h":22.22,"l":21.84,"c":22.1,"v":79100},{"d":"2012-06-27","o":21.97,"h":22.2,"l":21.75,"c":22.1,"v":143000},{"d":"2012-06-28","o":21.85,"h":21.85,"l":21.35,"c":21.71,"v":51000},{"d":"2012-06-29","o":22.03,"h":22.43,"l":22.03,"c":22.29,"v":45100},{"d":"2012-07-02","o":22.26,"h":22.26,"l":22,"c":22.2,"v":127800},{"d":"2012-07-03","o":22.56,"h":22.92,"l":22.48,"c":22.92,"v":42700},{"d":"2012-07-05","o":22.72,"h":23.04,"l":22.69,"c":22.87,"v":74800},{"d":"2012-07-06","o":22.67,"h":22.67,"l":22.16,"c":22.44,"v":48500},{"d":"2012-07-09","o":22.27,"h":22.28,"l":21.89,"c":21.96,"v":47600},{"d":"2012-07-10","o":22.36,"h":22.36,"l":21.44,"c":21.48,"v":60700},{"d":"2012-07-11","o":21.37,"h":21.46,"l":21.07,"c":21.36,"v":94400},{"d":"2012-07-12","o":21,"h":21.28,"l":20.77,"c":21.14,"v":52900},{"d":"2012-07-13","o":21.39,"h":21.57,"l":21.29,"c":21.5,"v":26500},{"d":"2012-07-16","o":21.56,"h":21.6,"l":21.1,"c":21.44,"v":66200},{"d":"2012-07-17","o":21.45,"h":21.49,"l":21,"c":21.25,"v":34000},{"d":"2012-07-18","o":21.07,"h":21.22,"l":21,"c":21.14,"v":44000},{"d":"2012-07-19","o":21.35,"h":21.47,"l":21.29,"c":21.31,"v":15000},{"d":"2012-07-20","o":21.18,"h":21.34,"l":21.15,"c":21.29,"v":14300},{"d":"2012-07-23","o":20.91,"h":20.91,"l":20.65,"c":20.84,"v":22200},{"d":"2012-07-24","o":20.76,"h":21.03,"l":20.6,"c":20.73,"v":17200},{"d":"2012-07-25","o":20.99,"h":21.54,"l":20.95,"c":21.45,"v":25100},{"d":"2012-07-26","o":21.54,"h":21.98,"l":21.54,"c":21.94,"v":23700},{"d":"2012-07-27","o":21.84,"h":22.05,"l":21.61,"c":22,"v":50600},{"d":"2012-07-30","o":22.1,"h":22.28,"l":21.92,"c":22.14,"v":23200},{"d":"2012-07-31","o":22.24,"h":22.25,"l":21.75,"c":22.05,"v":24800},{"d":"2012-08-01","o":21.9,"h":21.9,"l":21.29,"c":21.62,"v":47100},{"d":"2012-08-02","o":21.38,"h":21.61,"l":21.19,"c":21.21,"v":123000},{"d":"2012-08-03","o":21.52,"h":21.73,"l":21.42,"c":21.53,"v":41900},{"d":"2012-08-06","o":21.77,"h":22.2,"l":21.77,"c":21.99,"v":33500},{"d":"2012-08-07","o":21.96,"h":22.4,"l":21.96,"c":22.24,"v":25600},{"d":"2012-08-08","o":22.04,"h":22.56,"l":22.04,"c":22.25,"v":47200},{"d":"2012-08-09","o":22.32,"h":22.55,"l":22.1,"c":22.35,"v":24300},{"d":"2012-08-10","o":22.35,"h":22.35,"l":22.12,"c":22.21,"v":105800},{"d":"2012-08-13","o":22.39,"h":22.46,"l":22.02,"c":22.13,"v":33900},{"d":"2012-08-14","o":22.21,"h":22.21,"l":21.95,"c":22.05,"v":82100},{"d":"2012-08-15","o":22.14,"h":22.14,"l":21.85,"c":22.01,"v":47500},{"d":"2012-08-16","o":22.18,"h":22.47,"l":22.18,"c":22.42,"v":60400},{"d":"2012-08-17","o":22.62,"h":22.64,"l":22.21,"c":22.36,"v":32700},{"d":"2012-08-20","o":22.14,"h":22.35,"l":22.01,"c":22.29,"v":36900},{"d":"2012-08-21","o":22.62,"h":23.02,"l":22.52,"c":22.61,"v":72100},{"d":"2012-08-22","o":22.64,"h":23,"l":22.24,"c":23,"v":70100},{"d":"2012-08-23","o":23.29,"h":23.33,"l":22.89,"c":23.02,"v":70500},{"d":"2012-08-24","o":23.14,"h":23.24,"l":22.91,"c":23.02,"v":32900},{"d":"2012-08-27","o":23.47,"h":23.47,"l":22.84,"c":22.86,"v":60500},{"d":"2012-08-28","o":22.92,"h":23,"l":22.8,"c":22.8,"v":20200},{"d":"2012-08-29","o":22.84,"h":22.86,"l":22.44,"c":22.5,"v":100600},{"d":"2012-08-30","o":22.53,"h":22.56,"l":22.25,"c":22.3,"v":28900},{"d":"2012-08-31","o":22.57,"h":22.76,"l":22.29,"c":22.75,"v":155500},{"d":"2012-09-04","o":22.87,"h":22.87,"l":22.63,"c":22.81,"v":21800},{"d":"2012-09-05","o":22.89,"h":22.89,"l":22.66,"c":22.82,"v":38300},{"d":"2012-09-06","o":23.07,"h":23.28,"l":23,"c":23.18,"v":56800},{"d":"2012-09-07","o":23.48,"h":23.7,"l":23.48,"c":23.63,"v":86400},{"d":"2012-09-10","o":23.58,"h":23.74,"l":23.37,"c":23.43,"v":88800},{"d":"2012-09-11","o":23.56,"h":23.79,"l":23.52,"c":23.58,"v":24400},{"d":"2012-09-12","o":23.68,"h":23.79,"l":23.21,"c":23.75,"v":90900},{"d":"2012-09-13","o":23.74,"h":24.46,"l":23.5,"c":24.45,"v":217400},{"d":"2012-09-14","o":24.68,"h":25.15,"l":24.68,"c":25.08,"v":106000},{"d":"2012-09-17","o":25.23,"h":25.32,"l":24.9,"c":25.24,"v":81500},{"d":"2012-09-18","o":25.24,"h":25.52,"l":25.16,"c":25.52,"v":63200},{"d":"2012-09-19","o":25.59,"h":25.75,"l":25.36,"c":25.72,"v":39600},{"d":"2012-09-20","o":25.59,"h":25.59,"l":25.25,"c":25.44,"v":56600},{"d":"2012-09-21","o":25.82,"h":25.92,"l":25.58,"c":25.92,"v":87500},{"d":"2012-09-24","o":25.57,"h":25.58,"l":25.15,"c":25.26,"v":75700},{"d":"2012-09-25","o":25.49,"h":25.55,"l":24.91,"c":24.91,"v":48900},{"d":"2012-09-26","o":24.59,"h":24.69,"l":24.3,"c":24.63,"v":154800},{"d":"2012-09-27","o":24.91,"h":25.25,"l":24.78,"c":25.25,"v":30500},{"d":"2012-09-28","o":25.26,"h":25.37,"l":24.99,"c":25.2,"v":16800},{"d":"2012-10-01","o":25.56,"h":25.72,"l":25.28,"c":25.39,"v":39300},{"d":"2012-10-02","o":25.24,"h":25.47,"l":25.05,"c":25.11,"v":40000},{"d":"2012-10-03","o":25.27,"h":25.27,"l":24.74,"c":24.84,"v":50100},{"d":"2012-10-04","o":25.15,"h":25.15,"l":24.98,"c":25.11,"v":160600},{"d":"2012-10-05","o":25.25,"h":25.29,"l":24.88,"c":24.94,"v":26900},{"d":"2012-10-08","o":24.79,"h":25,"l":24.67,"c":24.89,"v":94700},{"d":"2012-10-09","o":24.95,"h":25,"l":24.46,"c":24.48,"v":36200},{"d":"2012-10-10","o":24.56,"h":24.66,"l":24.23,"c":24.53,"v":24900},{"d":"2012-10-11","o":24.6,"h":24.69,"l":24.42,"c":24.43,"v":48700},{"d":"2012-10-12","o":24.5,"h":24.55,"l":24,"c":24.16,"v":42300},{"d":"2012-10-15","o":24.04,"h":24.09,"l":23.81,"c":24.06,"v":54200},{"d":"2012-10-16","o":24.24,"h":24.43,"l":24.24,"c":24.37,"v":57300},{"d":"2012-10-17","o":24.51,"h":24.78,"l":24.29,"c":24.64,"v":18800},{"d":"2012-10-18","o":24.44,"h":24.52,"l":24.16,"c":24.16,"v":42500},{"d":"2012-10-19","o":24.19,"h":24.19,"l":23.78,"c":24.13,"v":25900},{"d":"2012-10-22","o":24.18,"h":24.36,"l":24.03,"c":24.08,"v":164900},{"d":"2012-10-23","o":23.73,"h":23.75,"l":23.51,"c":23.62,"v":53300},{"d":"2012-10-24","o":23.67,"h":23.7,"l":23.38,"c":23.39,"v":71300},{"d":"2012-10-25","o":23.9,"h":23.9,"l":23.62,"c":23.68,"v":48000},{"d":"2012-10-26","o":23.81,"h":23.81,"l":23.52,"c":23.67,"v":19700},{"d":"2012-10-31","o":23.78,"h":24.09,"l":23.78,"c":24,"v":191000},{"d":"2012-11-01","o":23.94,"h":23.94,"l":23.74,"c":23.81,"v":50600},{"d":"2012-11-02","o":23.69,"h":23.77,"l":23.12,"c":23.22,"v":141300},{"d":"2012-11-05","o":23.35,"h":23.35,"l":22.77,"c":23.02,"v":136900},{"d":"2012-11-06","o":23.26,"h":23.28,"l":22.98,"c":23.25,"v":118500},{"d":"2012-11-07","o":23.54,"h":23.54,"l":23,"c":23.4,"v":88300},{"d":"2012-11-08","o":23.36,"h":23.59,"l":23.2,"c":23.39,"v":85800},{"d":"2012-11-09","o":23.34,"h":23.49,"l":23.16,"c":23.16,"v":40900},{"d":"2012-11-12","o":23.27,"h":23.27,"l":22.94,"c":23.03,"v":38000},{"d":"2012-11-13","o":22.86,"h":22.98,"l":22.67,"c":22.75,"v":426300},{"d":"2012-11-14","o":22.83,"h":22.83,"l":21.85,"c":21.9,"v":153400},{"d":"2012-11-15","o":21.58,"h":21.65,"l":20.75,"c":21,"v":92000},{"d":"2012-11-16","o":21.11,"h":21.43,"l":20.83,"c":21.43,"v":137200},{"d":"2012-11-19","o":21.77,"h":21.93,"l":21.62,"c":21.75,"v":61400},{"d":"2012-11-20","o":21.8,"h":21.8,"l":21.55,"c":21.78,"v":77600},{"d":"2012-11-21","o":21.88,"h":21.88,"l":21.56,"c":21.78,"v":177500},{"d":"2012-11-23","o":21.94,"h":22.2,"l":21.82,"c":22.2,"v":19900},{"d":"2012-11-26","o":22.2,"h":22.32,"l":21.87,"c":22.18,"v":80300},{"d":"2012-11-27","o":22.12,"h":22.12,"l":21.79,"c":21.84,"v":140600},{"d":"2012-11-28","o":21.47,"h":21.99,"l":21.27,"c":21.87,"v":42300},{"d":"2012-11-29","o":22.1,"h":22.19,"l":21.81,"c":22.17,"v":77100},{"d":"2012-11-30","o":22.02,"h":22.21,"l":21.69,"c":22,"v":106700},{"d":"2012-12-03","o":22,"h":22.02,"l":21.59,"c":21.78,"v":83900},{"d":"2012-12-04","o":21.43,"h":21.78,"l":21.28,"c":21.77,"v":60400},{"d":"2012-12-05","o":21.61,"h":21.75,"l":21.3,"c":21.69,"v":207900},{"d":"2012-12-06","o":21.62,"h":21.73,"l":21.37,"c":21.63,"v":54600},{"d":"2012-12-07","o":21.92,"h":21.92,"l":21.44,"c":21.62,"v":66900},{"d":"2012-12-10","o":21.73,"h":21.9,"l":21.37,"c":21.5,"v":89200},{"d":"2012-12-11","o":21.53,"h":21.59,"l":21.15,"c":21.22,"v":169900},{"d":"2012-12-12","o":21.34,"h":21.64,"l":21.19,"c":21.54,"v":216200},{"d":"2012-12-13","o":21.38,"h":21.38,"l":21.02,"c":21.18,"v":203200},{"d":"2012-12-14","o":21.21,"h":21.28,"l":21.05,"c":21.15,"v":116700},{"d":"2012-12-17","o":21.27,"h":21.3,"l":21.05,"c":21.3,"v":161400},{"d":"2012-12-18","o":21.28,"h":21.32,"l":21.02,"c":21.24,"v":166200},{"d":"2012-12-19","o":21.16,"h":21.19,"l":21.02,"c":21.14,"v":78100},{"d":"2012-12-20","o":20.95,"h":21.2,"l":20.68,"c":21.2,"v":130000},{"d":"2012-12-21","o":20.86,"h":21.12,"l":20.86,"c":20.99,"v":44900},{"d":"2012-12-24","o":20.99,"h":21.21,"l":20.94,"c":21.21,"v":60900},{"d":"2012-12-26","o":21.3,"h":21.31,"l":20.97,"c":21.17,"v":90400},{"d":"2012-12-27","o":21.09,"h":21.29,"l":20.96,"c":21.29,"v":66800},{"d":"2012-12-28","o":21.07,"h":21.34,"l":21.06,"c":21.23,"v":73400},{"d":"2012-12-31","o":21.13,"h":21.6,"l":21.13,"c":21.53,"v":152700},{"d":"2013-01-02","o":21.89,"h":22.35,"l":21.89,"c":22.29,"v":141700},{"d":"2013-01-03","o":22.09,"h":22.19,"l":21.68,"c":21.72,"v":161500},{"d":"2013-01-04","o":21.52,"h":21.73,"l":21.06,"c":21.69,"v":137800},{"d":"2013-01-07","o":21.71,"h":21.71,"l":21.42,"c":21.5,"v":55100},{"d":"2013-01-08","o":21.44,"h":21.62,"l":21.27,"c":21.56,"v":60600},{"d":"2013-01-09","o":21.7,"h":21.7,"l":21.32,"c":21.48,"v":39200},{"d":"2013-01-10","o":21.69,"h":22.11,"l":21.64,"c":21.99,"v":46200},{"d":"2013-01-11","o":22.09,"h":22.09,"l":21.75,"c":21.86,"v":39600},{"d":"2013-01-14","o":22.09,"h":22.09,"l":21.73,"c":21.74,"v":52300},{"d":"2013-01-15","o":21.97,"h":21.97,"l":21.75,"c":21.84,"v":24200},{"d":"2013-01-16","o":21.9,"h":21.9,"l":21.63,"c":21.75,"v":25700},{"d":"2013-01-17","o":21.74,"h":21.84,"l":21.5,"c":21.77,"v":35600},{"d":"2013-01-18","o":21.78,"h":21.87,"l":21.66,"c":21.75,"v":34000},{"d":"2013-01-22","o":21.91,"h":21.97,"l":21.7,"c":21.86,"v":176800},{"d":"2013-01-23","o":21.89,"h":21.89,"l":21.63,"c":21.79,"v":237500},{"d":"2013-01-24","o":21.69,"h":21.71,"l":21.5,"c":21.51,"v":128300},{"d":"2013-01-25","o":21.61,"h":21.65,"l":21.07,"c":21.12,"v":121100},{"d":"2013-01-28","o":21.09,"h":21.1,"l":20.77,"c":20.89,"v":73500},{"d":"2013-01-29","o":21,"h":21.17,"l":20.93,"c":21.06,"v":49700},{"d":"2013-01-30","o":21.31,"h":21.55,"l":21.15,"c":21.23,"v":46600},{"d":"2013-01-31","o":21.23,"h":21.23,"l":20.94,"c":21.04,"v":42100},{"d":"2013-02-01","o":21.18,"h":21.29,"l":20.9,"c":21.07,"v":82800},{"d":"2013-02-04","o":20.99,"h":21.23,"l":20.99,"c":21.07,"v":77800},{"d":"2013-02-05","o":21.18,"h":21.18,"l":20.83,"c":20.88,"v":53200},{"d":"2013-02-06","o":20.79,"h":21.14,"l":20.78,"c":21.14,"v":57000},{"d":"2013-02-07","o":21.09,"h":21.17,"l":20.91,"c":21.05,"v":25600},{"d":"2013-02-08","o":20.97,"h":21.15,"l":20.9,"c":20.94,"v":29400},{"d":"2013-02-11","o":20.8,"h":20.83,"l":20.66,"c":20.77,"v":49600},{"d":"2013-02-12","o":20.85,"h":20.92,"l":20.68,"c":20.88,"v":75200},{"d":"2013-02-13","o":20.9,"h":20.9,"l":20.78,"c":20.86,"v":83700},{"d":"2013-02-14","o":20.92,"h":20.92,"l":20.71,"c":20.75,"v":55800},{"d":"2013-02-15","o":20.58,"h":20.58,"l":20.23,"c":20.26,"v":100600},{"d":"2013-02-19","o":20.2,"h":20.3,"l":19.62,"c":19.67,"v":142800},{"d":"2013-02-20","o":19.54,"h":19.54,"l":19.04,"c":19.07,"v":304500},{"d":"2013-02-21","o":19.2,"h":19.4,"l":19,"c":19.3,"v":129000},{"d":"2013-02-22","o":19.3,"h":19.32,"l":19.15,"c":19.26,"v":48600},{"d":"2013-02-25","o":19.35,"h":19.42,"l":19.03,"c":19.03,"v":131800},{"d":"2013-02-26","o":19.18,"h":19.39,"l":19.04,"c":19.35,"v":110900},{"d":"2013-02-27","o":19.23,"h":19.34,"l":19.07,"c":19.21,"v":79000},{"d":"2013-02-28","o":19.2,"h":19.27,"l":18.84,"c":18.84,"v":97200},{"d":"2013-03-01","o":18.78,"h":19,"l":18.71,"c":18.97,"v":131900},{"d":"2013-03-04","o":18.98,"h":18.98,"l":18.51,"c":18.55,"v":118500},{"d":"2013-03-05","o":18.74,"h":18.98,"l":18.61,"c":18.68,"v":153500},{"d":"2013-03-06","o":18.57,"h":19.33,"l":18.38,"c":19.03,"v":137500},{"d":"2013-03-07","o":19.03,"h":19.43,"l":18.78,"c":18.78,"v":66400},{"d":"2013-03-08","o":18.7,"h":19.15,"l":18.66,"c":18.87,"v":83700},{"d":"2013-03-11","o":18.98,"h":19.04,"l":18.8,"c":18.82,"v":42900},{"d":"2013-03-12","o":18.95,"h":19.15,"l":18.94,"c":18.98,"v":69900},{"d":"2013-03-13","o":19.03,"h":19.03,"l":18.65,"c":18.67,"v":63400},{"d":"2013-03-14","o":18.59,"h":19,"l":18.59,"c":18.87,"v":27200},{"d":"2013-03-15","o":19.03,"h":19.03,"l":18.71,"c":18.83,"v":55500},{"d":"2013-03-18","o":18.99,"h":19.3,"l":18.91,"c":19.21,"v":91100},{"d":"2013-03-19","o":19.13,"h":19.31,"l":19.03,"c":19.21,"v":39200},{"d":"2013-03-20","o":19.27,"h":19.27,"l":19.07,"c":19.19,"v":26300},{"d":"2013-03-21","o":19.25,"h":19.6,"l":19.21,"c":19.6,"v":67600},{"d":"2013-03-22","o":19.6,"h":19.7,"l":19.35,"c":19.43,"v":84200},{"d":"2013-03-25","o":19.41,"h":19.44,"l":19.2,"c":19.24,"v":51600},{"d":"2013-03-26","o":19.26,"h":19.3,"l":19.01,"c":19.1,"v":51800},{"d":"2013-03-27","o":19.03,"h":19.52,"l":19.01,"c":19.52,"v":48000},{"d":"2013-03-28","o":19.5,"h":19.5,"l":19.22,"c":19.26,"v":18900},{"d":"2013-04-01","o":19.25,"h":19.51,"l":19.02,"c":19.11,"v":36300},{"d":"2013-04-02","o":19,"h":19.04,"l":18.55,"c":18.7,"v":130300},{"d":"2013-04-03","o":18.63,"h":18.66,"l":17.63,"c":17.76,"v":222000},{"d":"2013-04-04","o":17.73,"h":18.05,"l":17.46,"c":17.92,"v":83900},{"d":"2013-04-05","o":18.24,"h":18.47,"l":18.02,"c":18.22,"v":70700},{"d":"2013-04-08","o":18.17,"h":18.21,"l":17.75,"c":17.82,"v":64700},{"d":"2013-04-09","o":17.8,"h":18.34,"l":17.75,"c":18.04,"v":163200},{"d":"2013-04-10","o":17.95,"h":17.95,"l":17.5,"c":17.75,"v":83000},{"d":"2013-04-11","o":17.77,"h":17.78,"l":17.47,"c":17.48,"v":70200},{"d":"2013-04-12","o":17.24,"h":17.35,"l":16.55,"c":16.66,"v":191600},{"d":"2013-04-15","o":15.79,"h":15.93,"l":15.5,"c":15.51,"v":452400},{"d":"2013-04-16","o":15.85,"h":16.03,"l":15.09,"c":15.15,"v":201300},{"d":"2013-04-17","o":15.25,"h":15.32,"l":14.36,"c":14.47,"v":128300},{"d":"2013-04-18","o":14.69,"h":15.4,"l":14.4,"c":15.12,"v":126900},{"d":"2013-04-19","o":15.45,"h":15.45,"l":15.04,"c":15.3,"v":80800},{"d":"2013-04-22","o":15.68,"h":15.71,"l":15.07,"c":15.23,"v":189300},{"d":"2013-04-23","o":15.34,"h":15.34,"l":14.85,"c":14.91,"v":114100},{"d":"2013-04-24","o":15.09,"h":15.61,"l":15,"c":15.61,"v":230100},{"d":"2013-04-25","o":15.95,"h":16.14,"l":15.67,"c":15.74,"v":109500},{"d":"2013-04-26","o":15.83,"h":15.85,"l":15.29,"c":15.3,"v":78600},{"d":"2013-04-29","o":15.47,"h":15.63,"l":15.34,"c":15.49,"v":76000},{"d":"2013-04-30","o":15.45,"h":15.61,"l":15.16,"c":15.58,"v":45600},{"d":"2013-05-01","o":15.43,"h":15.48,"l":15.17,"c":15.29,"v":137000},{"d":"2013-05-02","o":15.44,"h":15.48,"l":15.32,"c":15.43,"v":35600},{"d":"2013-05-03","o":15.44,"h":15.59,"l":15.38,"c":15.49,"v":77900},{"d":"2013-05-06","o":15.56,"h":15.56,"l":15.2,"c":15.37,"v":51700},{"d":"2013-05-07","o":15.21,"h":15.29,"l":15.08,"c":15.18,"v":110400},{"d":"2013-05-08","o":15.35,"h":15.68,"l":15.19,"c":15.6,"v":118600},{"d":"2013-05-09","o":15.56,"h":15.68,"l":15.25,"c":15.31,"v":135800},{"d":"2013-05-10","o":15.08,"h":15.08,"l":14.61,"c":14.99,"v":140200},{"d":"2013-05-13","o":14.83,"h":15.07,"l":14.81,"c":14.89,"v":68900},{"d":"2013-05-14","o":14.89,"h":14.95,"l":14.63,"c":14.73,"v":49400},{"d":"2013-05-15","o":14.57,"h":14.57,"l":14.23,"c":14.25,"v":305900},{"d":"2013-05-16","o":14.06,"h":14.19,"l":13.7,"c":13.95,"v":203400},{"d":"2013-05-17","o":13.97,"h":13.97,"l":13.5,"c":13.57,"v":195000},{"d":"2013-05-20","o":13.5,"h":14.17,"l":13.5,"c":14.15,"v":135900},{"d":"2013-05-21","o":13.89,"h":14,"l":13.71,"c":13.87,"v":94700},{"d":"2013-05-22","o":13.95,"h":14.28,"l":13.61,"c":13.76,"v":154700},{"d":"2013-05-23","o":14,"h":14.1,"l":13.81,"c":13.9,"v":133100},{"d":"2013-05-24","o":13.85,"h":14.06,"l":13.65,"c":13.72,"v":81100},{"d":"2013-05-28","o":13.7,"h":13.98,"l":13.58,"c":13.58,"v":175400},{"d":"2013-05-29","o":13.66,"h":14.07,"l":13.66,"c":14.07,"v":103600},{"d":"2013-05-30","o":14.25,"h":14.65,"l":14.25,"c":14.61,"v":276500},{"d":"2013-05-31","o":14.46,"h":14.62,"l":14.25,"c":14.34,"v":56400},{"d":"2013-06-03","o":14.5,"h":14.71,"l":14.42,"c":14.61,"v":79800},{"d":"2013-06-04","o":14.47,"h":14.73,"l":14.42,"c":14.55,"v":122600},{"d":"2013-06-05","o":14.63,"h":14.63,"l":14.38,"c":14.45,"v":42900},{"d":"2013-06-06","o":14.4,"h":14.52,"l":14.27,"c":14.45,"v":66900},{"d":"2013-06-07","o":14.16,"h":14.23,"l":13.99,"c":14.07,"v":60600},{"d":"2013-06-10","o":14.13,"h":14.18,"l":13.96,"c":14.03,"v":26000},{"d":"2013-06-11","o":13.86,"h":13.94,"l":13.74,"c":13.82,"v":76700},{"d":"2013-06-12","o":13.8,"h":14,"l":13.69,"c":13.76,"v":98400},{"d":"2013-06-13","o":13.69,"h":13.85,"l":13.6,"c":13.85,"v":31600},{"d":"2013-06-14","o":13.9,"h":13.94,"l":13.74,"c":13.83,"v":79600},{"d":"2013-06-17","o":13.85,"h":13.85,"l":13.57,"c":13.8,"v":79400},{"d":"2013-06-18","o":13.75,"h":13.76,"l":13.6,"c":13.73,"v":90300},{"d":"2013-06-19","o":13.78,"h":13.8,"l":13.51,"c":13.61,"v":69900},{"d":"2013-06-20","o":13,"h":13.12,"l":12.65,"c":12.69,"v":349300},{"d":"2013-06-21","o":12.81,"h":13.08,"l":12.57,"c":12.77,"v":253400},{"d":"2013-06-24","o":12.62,"h":12.62,"l":12,"c":12.03,"v":158300},{"d":"2013-06-25","o":12.09,"h":12.18,"l":11.85,"c":12.04,"v":72400},{"d":"2013-06-26","o":11.7,"h":11.82,"l":11.52,"c":11.65,"v":251600},{"d":"2013-06-27","o":11.75,"h":12.08,"l":11.71,"c":12,"v":285700},{"d":"2013-06-28","o":11.88,"h":12.77,"l":11.88,"c":12.7,"v":149800},{"d":"2013-07-01","o":12.76,"h":13,"l":12.63,"c":12.83,"v":115700},{"d":"2013-07-02","o":12.92,"h":12.95,"l":12.41,"c":12.49,"v":136100},{"d":"2013-07-03","o":12.49,"h":12.55,"l":12.18,"c":12.22,"v":239900},{"d":"2013-07-05","o":11.93,"h":12.09,"l":11.71,"c":11.78,"v":166300},{"d":"2013-07-08","o":11.91,"h":11.92,"l":11.7,"c":11.7,"v":54600},{"d":"2013-07-09","o":11.77,"h":11.97,"l":11.74,"c":11.85,"v":69700},{"d":"2013-07-10","o":11.9,"h":11.97,"l":11.77,"c":11.96,"v":67800},{"d":"2013-07-11","o":12.37,"h":12.49,"l":12.25,"c":12.49,"v":100800},{"d":"2013-07-12","o":12.33,"h":12.58,"l":12.22,"c":12.47,"v":55700},{"d":"2013-07-15","o":12.4,"h":12.62,"l":12.32,"c":12.5,"v":27400},{"d":"2013-07-16","o":12.56,"h":12.8,"l":12.53,"c":12.8,"v":64600},{"d":"2013-07-17","o":12.8,"h":13.07,"l":12.66,"c":12.71,"v":75700},{"d":"2013-07-18","o":12.77,"h":12.88,"l":12.65,"c":12.76,"v":42900},{"d":"2013-07-19","o":12.87,"h":13.04,"l":12.76,"c":13.04,"v":47000},{"d":"2013-07-22","o":13.42,"h":13.76,"l":13.42,"c":13.71,"v":88600},{"d":"2013-07-23","o":13.76,"h":14.01,"l":13.62,"c":13.97,"v":70900},{"d":"2013-07-24","o":13.82,"h":14.06,"l":13.43,"c":13.56,"v":57500},{"d":"2013-07-25","o":13.42,"h":13.75,"l":13.42,"c":13.7,"v":47000},{"d":"2013-07-26","o":13.61,"h":13.83,"l":13.47,"c":13.81,"v":62700},{"d":"2013-07-29","o":13.7,"h":13.89,"l":13.57,"c":13.74,"v":34400},{"d":"2013-07-30","o":13.77,"h":13.78,"l":13.65,"c":13.7,"v":15700},{"d":"2013-07-31","o":13.62,"h":13.72,"l":13.33,"c":13.64,"v":56400},{"d":"2013-08-01","o":13.52,"h":13.56,"l":13.37,"c":13.45,"v":18600},{"d":"2013-08-02","o":13.33,"h":13.44,"l":13.12,"c":13.19,"v":77000},{"d":"2013-08-05","o":13.17,"h":13.24,"l":13.01,"c":13.06,"v":34500},{"d":"2013-08-06","o":12.89,"h":12.99,"l":12.6,"c":12.65,"v":93400},{"d":"2013-08-07","o":12.73,"h":12.78,"l":12.49,"c":12.6,"v":120800},{"d":"2013-08-08","o":12.65,"h":13.21,"l":12.62,"c":13.14,"v":147100},{"d":"2013-08-09","o":13.17,"h":13.45,"l":13.12,"c":13.44,"v":126900},{"d":"2013-08-12","o":13.73,"h":14.1,"l":13.5,"c":14.06,"v":162800},{"d":"2013-08-13","o":13.89,"h":14.14,"l":13.82,"c":14.03,"v":100000},{"d":"2013-08-14","o":14.18,"h":14.54,"l":14.16,"c":14.54,"v":150500},{"d":"2013-08-15","o":14.33,"h":15.05,"l":14.19,"c":15.04,"v":130600},{"d":"2013-08-16","o":15.06,"h":15.21,"l":14.76,"c":14.92,"v":68400},{"d":"2013-08-19","o":14.79,"h":14.79,"l":14.52,"c":14.53,"v":49500},{"d":"2013-08-20","o":14.5,"h":15,"l":14.5,"c":14.93,"v":51500},{"d":"2013-08-21","o":14.74,"h":14.88,"l":14.55,"c":14.55,"v":20600},{"d":"2013-08-22","o":14.7,"h":14.8,"l":14.54,"c":14.65,"v":26000},{"d":"2013-08-23","o":14.58,"h":14.93,"l":14.58,"c":14.78,"v":61200},{"d":"2013-08-26","o":14.86,"h":15,"l":14.77,"c":14.91,"v":41700},{"d":"2013-08-27","o":15.06,"h":15.25,"l":14.62,"c":14.65,"v":163300},{"d":"2013-08-28","o":14.79,"h":14.95,"l":14.55,"c":14.62,"v":123900},{"d":"2013-08-29","o":14.5,"h":14.55,"l":14.25,"c":14.44,"v":39900},{"d":"2013-08-30","o":14.29,"h":14.44,"l":14.17,"c":14.34,"v":33700},{"d":"2013-09-03","o":14.54,"h":14.69,"l":14.25,"c":14.3,"v":75500},{"d":"2013-09-04","o":14.15,"h":14.3,"l":14.13,"c":14.29,"v":27100},{"d":"2013-09-05","o":14.15,"h":14.24,"l":13.81,"c":13.82,"v":69900},{"d":"2013-09-06","o":13.92,"h":14.31,"l":13.92,"c":14.22,"v":69200},{"d":"2013-09-09","o":14.17,"h":14.45,"l":14.13,"c":14.36,"v":41100},{"d":"2013-09-10","o":14.1,"h":14.11,"l":13.72,"c":13.82,"v":175700},{"d":"2013-09-11","o":13.71,"h":14.13,"l":13.61,"c":14,"v":56200},{"d":"2013-09-12","o":13.68,"h":13.77,"l":13.42,"c":13.54,"v":169900},{"d":"2013-09-13","o":13.43,"h":13.74,"l":13.32,"c":13.62,"v":93500},{"d":"2013-09-16","o":13.74,"h":13.9,"l":13.34,"c":13.38,"v":187700},{"d":"2013-09-17","o":13.4,"h":13.59,"l":13.36,"c":13.51,"v":42900},{"d":"2013-09-18","o":13.37,"h":14.51,"l":13.35,"c":14.47,"v":171600},{"d":"2013-09-19","o":14.42,"h":14.51,"l":13.85,"c":14.09,"v":49900},{"d":"2013-09-20","o":13.97,"h":13.97,"l":13.34,"c":13.45,"v":53500},{"d":"2013-09-23","o":13.27,"h":13.56,"l":13.16,"c":13.17,"v":47800},{"d":"2013-09-24","o":13.11,"h":13.41,"l":12.96,"c":13.31,"v":69000},{"d":"2013-09-25","o":13.36,"h":13.87,"l":13.36,"c":13.82,"v":64500},{"d":"2013-09-26","o":13.74,"h":13.75,"l":13.26,"c":13.34,"v":31300},{"d":"2013-09-27","o":13.46,"h":13.73,"l":13.3,"c":13.39,"v":31200},{"d":"2013-09-30","o":13.23,"h":13.39,"l":13.1,"c":13.25,"v":20100},{"d":"2013-10-01","o":12.92,"h":13.31,"l":12.9,"c":13.21,"v":149900},{"d":"2013-10-02","o":13.24,"h":13.5,"l":12.94,"c":13.28,"v":263200},{"d":"2013-10-03","o":13.24,"h":13.35,"l":13.06,"c":13.18,"v":76700},{"d":"2013-10-04","o":13.18,"h":13.33,"l":13.06,"c":13.22,"v":66700},{"d":"2013-10-07","o":13.23,"h":13.46,"l":13.21,"c":13.26,"v":52500},{"d":"2013-10-08","o":13.2,"h":13.34,"l":12.72,"c":12.77,"v":92500},{"d":"2013-10-09","o":12.66,"h":12.96,"l":12.56,"c":12.77,"v":67200},{"d":"2013-10-10","o":12.72,"h":12.94,"l":12.68,"c":12.69,"v":29600},{"d":"2013-10-11","o":12.55,"h":12.68,"l":12.4,"c":12.58,"v":102900},{"d":"2013-10-14","o":12.61,"h":12.8,"l":12.57,"c":12.64,"v":113900},{"d":"2013-10-15","o":12.55,"h":12.97,"l":12.54,"c":12.92,"v":80000},{"d":"2013-10-16","o":12.81,"h":13.11,"l":12.75,"c":12.91,"v":34400},{"d":"2013-10-17","o":13.17,"h":13.76,"l":13.17,"c":13.5,"v":69400},{"d":"2013-10-18","o":13.42,"h":13.54,"l":13.32,"c":13.44,"v":23700},{"d":"2013-10-21","o":13.45,"h":14.06,"l":13.45,"c":14.06,"v":161100},{"d":"2013-10-22","o":14.21,"h":14.78,"l":14.16,"c":14.6,"v":173000},{"d":"2013-10-23","o":14.57,"h":14.6,"l":14.12,"c":14.28,"v":30800},{"d":"2013-10-24","o":14.48,"h":14.7,"l":14.48,"c":14.65,"v":63200},{"d":"2013-10-25","o":14.54,"h":14.66,"l":14.49,"c":14.63,"v":113200},{"d":"2013-10-28","o":14.68,"h":14.88,"l":14.54,"c":14.61,"v":120600},{"d":"2013-10-29","o":14.51,"h":14.63,"l":14.22,"c":14.28,"v":44500},{"d":"2013-10-30","o":14.38,"h":14.49,"l":14.09,"c":14.32,"v":28600},{"d":"2013-10-31","o":14.04,"h":14.18,"l":14.01,"c":14.13,"v":52500},{"d":"2013-11-01","o":13.94,"h":13.97,"l":13.57,"c":13.7,"v":94100},{"d":"2013-11-04","o":13.67,"h":13.84,"l":13.62,"c":13.74,"v":42100},{"d":"2013-11-05","o":13.52,"h":13.69,"l":13.43,"c":13.48,"v":52900},{"d":"2013-11-06","o":13.56,"h":13.69,"l":13.53,"c":13.55,"v":46600},{"d":"2013-11-07","o":13.47,"h":13.53,"l":13.35,"c":13.38,"v":61600},{"d":"2013-11-08","o":13.29,"h":13.39,"l":13.13,"c":13.28,"v":93800},{"d":"2013-11-11","o":13.31,"h":13.54,"l":13.26,"c":13.52,"v":47200},{"d":"2013-11-12","o":13.37,"h":13.49,"l":13.16,"c":13.19,"v":57800},{"d":"2013-11-13","o":13.28,"h":13.44,"l":13.2,"c":13.43,"v":52400},{"d":"2013-11-14","o":13.63,"h":13.88,"l":13.5,"c":13.84,"v":154400},{"d":"2013-11-15","o":13.68,"h":13.86,"l":13.6,"c":13.65,"v":50200},{"d":"2013-11-18","o":13.62,"h":13.64,"l":13.24,"c":13.33,"v":31600},{"d":"2013-11-19","o":13.29,"h":13.3,"l":12.8,"c":12.9,"v":152900},{"d":"2013-11-20","o":12.74,"h":12.92,"l":12.61,"c":12.67,"v":66300},{"d":"2013-11-21","o":12.63,"h":12.7,"l":12.5,"c":12.58,"v":111500},{"d":"2013-11-22","o":12.58,"h":12.65,"l":12.41,"c":12.51,"v":44000},{"d":"2013-11-25","o":12.39,"h":12.57,"l":12.17,"c":12.54,"v":185700},{"d":"2013-11-26","o":12.51,"h":12.56,"l":12.15,"c":12.44,"v":214600},{"d":"2013-11-27","o":12.48,"h":12.7,"l":12.37,"c":12.58,"v":138600},{"d":"2013-11-29","o":12.67,"h":12.84,"l":12.67,"c":12.78,"v":24300},{"d":"2013-12-02","o":12.6,"h":12.61,"l":12.25,"c":12.26,"v":145900},{"d":"2013-12-03","o":12.17,"h":12.24,"l":12.07,"c":12.11,"v":40300},{"d":"2013-12-04","o":12.1,"h":12.22,"l":11.92,"c":12.06,"v":89500},{"d":"2013-12-05","o":11.89,"h":11.99,"l":11.81,"c":11.83,"v":66000},{"d":"2013-12-06","o":11.93,"h":11.93,"l":11.65,"c":11.7,"v":48600},{"d":"2013-12-09","o":11.79,"h":11.91,"l":11.75,"c":11.85,"v":85700},{"d":"2013-12-10","o":12,"h":12.36,"l":11.99,"c":12.08,"v":178700},{"d":"2013-12-11","o":11.97,"h":12.09,"l":11.66,"c":11.75,"v":108000},{"d":"2013-12-12","o":11.53,"h":11.69,"l":11.39,"c":11.52,"v":128600},{"d":"2013-12-13","o":11.52,"h":11.72,"l":11.48,"c":11.6,"v":64800},{"d":"2013-12-16","o":11.6,"h":11.94,"l":11.58,"c":11.71,"v":77300},{"d":"2013-12-17","o":11.54,"h":11.75,"l":11.52,"c":11.67,"v":85200},{"d":"2013-12-18","o":11.63,"h":11.92,"l":11.54,"c":11.61,"v":136600},{"d":"2013-12-19","o":11.49,"h":11.7,"l":11.4,"c":11.6,"v":159100},{"d":"2013-12-20","o":11.57,"h":11.78,"l":11.5,"c":11.52,"v":290500},{"d":"2013-12-23","o":11.5,"h":11.71,"l":11.5,"c":11.69,"v":227700},{"d":"2013-12-24","o":11.69,"h":11.92,"l":11.69,"c":11.92,"v":91700},{"d":"2013-12-26","o":11.98,"h":12.09,"l":11.9,"c":12.01,"v":211800},{"d":"2013-12-27","o":12.09,"h":12.18,"l":11.87,"c":12.18,"v":440100},{"d":"2013-12-30","o":12.15,"h":12.32,"l":12.1,"c":12.2,"v":407900},{"d":"2013-12-31","o":12.16,"h":12.29,"l":12.12,"c":12.26,"v":300900},{"d":"2014-01-02","o":12.38,"h":12.5,"l":12.32,"c":12.43,"v":151500},{"d":"2014-01-03","o":12.43,"h":12.48,"l":12.34,"c":12.42,"v":220000},{"d":"2014-01-06","o":12.46,"h":12.58,"l":12.46,"c":12.54,"v":110300},{"d":"2014-01-07","o":12.47,"h":12.52,"l":12.32,"c":12.52,"v":129700},{"d":"2014-01-08","o":12.43,"h":12.46,"l":12.3,"c":12.37,"v":37000},{"d":"2014-01-09","o":12.34,"h":12.34,"l":12.22,"c":12.24,"v":60800},{"d":"2014-01-10","o":12.35,"h":12.54,"l":12.35,"c":12.53,"v":141000},{"d":"2014-01-13","o":12.46,"h":12.75,"l":12.37,"c":12.75,"v":99500},{"d":"2014-01-14","o":12.74,"h":12.77,"l":12.39,"c":12.43,"v":58000},{"d":"2014-01-15","o":12.39,"h":12.63,"l":12.28,"c":12.57,"v":68300},{"d":"2014-01-16","o":12.54,"h":12.65,"l":12.53,"c":12.64,"v":27300},{"d":"2014-01-17","o":12.73,"h":12.93,"l":12.64,"c":12.92,"v":87100},{"d":"2014-01-21","o":12.8,"h":13.1,"l":12.67,"c":13.1,"v":99000},{"d":"2014-01-22","o":13.08,"h":13.18,"l":12.95,"c":12.98,"v":31300},{"d":"2014-01-23","o":13.08,"h":13.25,"l":13.08,"c":13.23,"v":93100},{"d":"2014-01-24","o":13.19,"h":13.39,"l":12.96,"c":13.27,"v":73600},{"d":"2014-01-27","o":13.23,"h":13.23,"l":12.77,"c":12.9,"v":41900},{"d":"2014-01-28","o":12.86,"h":13.19,"l":12.86,"c":13.14,"v":41300},{"d":"2014-01-29","o":13.2,"h":13.39,"l":13.02,"c":13.25,"v":43200},{"d":"2014-01-30","o":13.02,"h":13.16,"l":12.89,"c":13.08,"v":37400},{"d":"2014-01-31","o":13.15,"h":13.15,"l":12.9,"c":13.05,"v":102700},{"d":"2014-02-03","o":13.16,"h":13.3,"l":12.98,"c":13.1,"v":137300},{"d":"2014-02-04","o":12.98,"h":13.13,"l":12.88,"c":13.08,"v":23200},{"d":"2014-02-05","o":13.15,"h":13.22,"l":13.03,"c":13.05,"v":19000},{"d":"2014-02-06","o":13.09,"h":13.13,"l":12.97,"c":13.1,"v":26100},{"d":"2014-02-07","o":13.06,"h":13.38,"l":13.04,"c":13.32,"v":45200},{"d":"2014-02-10","o":13.41,"h":13.8,"l":13.4,"c":13.71,"v":58900},{"d":"2014-02-11","o":13.79,"h":14.33,"l":13.75,"c":14.24,"v":95700},{"d":"2014-02-12","o":14.21,"h":14.21,"l":13.79,"c":13.83,"v":46300},{"d":"2014-02-13","o":13.78,"h":14.4,"l":13.78,"c":14.34,"v":89800},{"d":"2014-02-14","o":14.56,"h":14.87,"l":14.47,"c":14.71,"v":97500},{"d":"2014-02-18","o":14.75,"h":14.8,"l":14.4,"c":14.58,"v":60300},{"d":"2014-02-19","o":14.55,"h":14.57,"l":14.02,"c":14.1,"v":52400},{"d":"2014-02-20","o":14.12,"h":14.67,"l":14.12,"c":14.65,"v":64000},{"d":"2014-02-21","o":14.64,"h":14.78,"l":14.5,"c":14.67,"v":105500},{"d":"2014-02-24","o":14.74,"h":14.93,"l":14.74,"c":14.77,"v":50000},{"d":"2014-02-25","o":14.73,"h":14.8,"l":14.59,"c":14.6,"v":23400},{"d":"2014-02-26","o":14.57,"h":14.57,"l":14.31,"c":14.4,"v":30100},{"d":"2014-02-27","o":14.37,"h":14.68,"l":14.28,"c":14.42,"v":46400},{"d":"2014-02-28","o":14.39,"h":14.45,"l":14.33,"c":14.42,"v":14900},{"d":"2014-03-03","o":14.57,"h":14.87,"l":14.57,"c":14.65,"v":66200},{"d":"2014-03-04","o":14.56,"h":14.66,"l":14.43,"c":14.63,"v":21300},{"d":"2014-03-05","o":14.65,"h":14.79,"l":14.59,"c":14.67,"v":48400},{"d":"2014-03-06","o":14.73,"h":14.89,"l":14.73,"c":14.74,"v":31500},{"d":"2014-03-07","o":14.55,"h":14.55,"l":14.39,"c":14.51,"v":21400},{"d":"2014-03-10","o":14.49,"h":14.49,"l":14.19,"c":14.42,"v":14300},{"d":"2014-03-11","o":14.51,"h":14.52,"l":14.31,"c":14.43,"v":11800},{"d":"2014-03-12","o":14.56,"h":14.76,"l":14.43,"c":14.72,"v":65500},{"d":"2014-03-13","o":14.68,"h":15.02,"l":14.68,"c":14.97,"v":55100},{"d":"2014-03-14","o":15.13,"h":15.24,"l":14.89,"c":15.03,"v":44000},{"d":"2014-03-17","o":15.09,"h":15.09,"l":14.69,"c":14.74,"v":53700},{"d":"2014-03-18","o":14.54,"h":14.63,"l":14.41,"c":14.51,"v":69700},{"d":"2014-03-19","o":14.28,"h":14.38,"l":14.16,"c":14.19,"v":60600},{"d":"2014-03-20","o":14,"h":14.14,"l":13.76,"c":13.94,"v":154000},{"d":"2014-03-21","o":14.04,"h":14.15,"l":13.96,"c":13.97,"v":52500},{"d":"2014-03-24","o":13.83,"h":13.83,"l":13.55,"c":13.69,"v":59000},{"d":"2014-03-25","o":13.63,"h":13.73,"l":13.5,"c":13.59,"v":47000},{"d":"2014-03-26","o":13.56,"h":13.68,"l":13.23,"c":13.27,"v":93000},{"d":"2014-03-27","o":13.22,"h":13.54,"l":13.2,"c":13.44,"v":63500},{"d":"2014-03-28","o":13.37,"h":13.74,"l":13.3,"c":13.64,"v":43500},{"d":"2014-03-31","o":13.64,"h":13.78,"l":13.33,"c":13.41,"v":73200},{"d":"2014-04-01","o":13.45,"h":13.62,"l":13.39,"c":13.39,"v":92100},{"d":"2014-04-02","o":13.59,"h":13.86,"l":13.5,"c":13.63,"v":169700},{"d":"2014-04-03","o":13.51,"h":13.55,"l":13.35,"c":13.52,"v":127300},{"d":"2014-04-04","o":13.78,"h":13.97,"l":13.68,"c":13.75,"v":134100},{"d":"2014-04-07","o":13.65,"h":14.02,"l":13.65,"c":13.83,"v":101100},{"d":"2014-04-08","o":14.02,"h":14.22,"l":13.98,"c":14,"v":70000},{"d":"2014-04-09","o":13.81,"h":14.13,"l":13.81,"c":14.06,"v":115200},{"d":"2014-04-10","o":14.1,"h":14.14,"l":13.86,"c":13.86,"v":40200},{"d":"2014-04-11","o":13.93,"h":13.96,"l":13.62,"c":13.7,"v":21500},{"d":"2014-04-14","o":13.88,"h":14,"l":13.83,"c":13.92,"v":27900},{"d":"2014-04-15","o":13.6,"h":13.73,"l":13.51,"c":13.71,"v":83900},{"d":"2014-04-16","o":13.68,"h":13.77,"l":13.61,"c":13.69,"v":36300},{"d":"2014-04-17","o":13.65,"h":13.78,"l":13.41,"c":13.46,"v":67800},{"d":"2014-04-21","o":13.48,"h":13.61,"l":13.34,"c":13.55,"v":22300},{"d":"2014-04-22","o":13.6,"h":13.67,"l":13.49,"c":13.67,"v":136200},{"d":"2014-04-23","o":13.67,"h":14.09,"l":13.67,"c":13.93,"v":105500},{"d":"2014-04-24","o":13.83,"h":14.04,"l":13.75,"c":13.77,"v":58900},{"d":"2014-04-25","o":13.84,"h":14.01,"l":13.8,"c":13.99,"v":63600},{"d":"2014-04-28","o":13.94,"h":13.95,"l":13.75,"c":13.77,"v":56300},{"d":"2014-04-29","o":13.8,"h":13.89,"l":13.66,"c":13.81,"v":39700},{"d":"2014-04-30","o":13.75,"h":13.8,"l":13.61,"c":13.73,"v":12600},{"d":"2014-05-01","o":13.68,"h":13.74,"l":13.57,"c":13.65,"v":32000},{"d":"2014-05-02","o":13.63,"h":13.92,"l":13.59,"c":13.8,"v":82100},{"d":"2014-05-05","o":13.96,"h":14.04,"l":13.84,"c":13.87,"v":56000},{"d":"2014-05-06","o":13.81,"h":13.93,"l":13.81,"c":13.9,"v":32900},{"d":"2014-05-07","o":13.83,"h":13.83,"l":13.67,"c":13.73,"v":78400},{"d":"2014-05-08","o":13.69,"h":13.78,"l":13.69,"c":13.74,"v":11900},{"d":"2014-05-09","o":13.74,"h":13.81,"l":13.6,"c":13.72,"v":23600},{"d":"2014-05-12","o":13.85,"h":13.98,"l":13.81,"c":13.86,"v":39700},{"d":"2014-05-13","o":13.78,"h":13.92,"l":13.75,"c":13.8,"v":38400},{"d":"2014-05-14","o":13.92,"h":13.94,"l":13.82,"c":13.92,"v":40400},{"d":"2014-05-15","o":13.85,"h":13.85,"l":13.63,"c":13.72,"v":44700},{"d":"2014-05-16","o":13.65,"h":13.71,"l":13.54,"c":13.61,"v":77600},{"d":"2014-05-19","o":13.68,"h":13.68,"l":13.5,"c":13.52,"v":27200},{"d":"2014-05-20","o":13.42,"h":13.57,"l":13.42,"c":13.52,"v":27900},{"d":"2014-05-21","o":13.46,"h":13.56,"l":13.45,"c":13.55,"v":21100},{"d":"2014-05-22","o":13.58,"h":13.64,"l":13.47,"c":13.48,"v":20000},{"d":"2014-05-23","o":13.46,"h":13.54,"l":13.42,"c":13.45,"v":20600},{"d":"2014-05-27","o":13.33,"h":13.33,"l":12.92,"c":13,"v":214100},{"d":"2014-05-28","o":12.93,"h":13.04,"l":12.81,"c":12.85,"v":44100},{"d":"2014-05-29","o":12.85,"h":13.1,"l":12.85,"c":12.96,"v":51300},{"d":"2014-05-30","o":12.97,"h":13.05,"l":12.86,"c":13.04,"v":23900},{"d":"2014-06-02","o":13,"h":13.09,"l":12.94,"c":12.97,"v":28300},{"d":"2014-06-03","o":12.91,"h":12.95,"l":12.87,"c":12.9,"v":68400},{"d":"2014-06-04","o":12.85,"h":12.9,"l":12.83,"c":12.86,"v":29400},{"d":"2014-06-05","o":12.85,"h":13.04,"l":12.84,"c":12.97,"v":81700},{"d":"2014-06-06","o":12.92,"h":13,"l":12.83,"c":12.96,"v":66600},{"d":"2014-06-09","o":12.96,"h":13.03,"l":12.91,"c":12.91,"v":39300},{"d":"2014-06-10","o":12.93,"h":13.14,"l":12.93,"c":13.1,"v":70900},{"d":"2014-06-11","o":13.07,"h":13.35,"l":13.07,"c":13.28,"v":48700},{"d":"2014-06-12","o":13.28,"h":13.66,"l":13.27,"c":13.63,"v":74200},{"d":"2014-06-13","o":13.65,"h":13.75,"l":13.52,"c":13.7,"v":29900},{"d":"2014-06-16","o":13.68,"h":13.72,"l":13.51,"c":13.54,"v":58700},{"d":"2014-06-17","o":13.4,"h":13.61,"l":13.27,"c":13.51,"v":36600},{"d":"2014-06-18","o":13.46,"h":13.87,"l":13.41,"c":13.86,"v":84900},{"d":"2014-06-19","o":14.14,"h":14.5,"l":14.12,"c":14.45,"v":101100},{"d":"2014-06-20","o":14.29,"h":14.49,"l":14.19,"c":14.27,"v":147200},{"d":"2014-06-23","o":14.24,"h":14.55,"l":14.18,"c":14.52,"v":63800},{"d":"2014-06-24","o":14.61,"h":14.62,"l":14.19,"c":14.19,"v":29000},{"d":"2014-06-25","o":14.25,"h":14.41,"l":14.22,"c":14.34,"v":23900},{"d":"2014-06-26","o":14.25,"h":14.45,"l":14.17,"c":14.43,"v":13400},{"d":"2014-06-27","o":14.41,"h":14.52,"l":14.3,"c":14.43,"v":28000},{"d":"2014-06-30","o":14.37,"h":14.67,"l":14.25,"c":14.65,"v":116500},{"d":"2014-07-01","o":14.63,"h":14.74,"l":14.47,"c":14.51,"v":70900},{"d":"2014-07-02","o":14.45,"h":14.75,"l":14.45,"c":14.66,"v":89100},{"d":"2014-07-03","o":14.55,"h":14.64,"l":14.44,"c":14.64,"v":24000},{"d":"2014-07-07","o":14.65,"h":14.65,"l":14.45,"c":14.51,"v":45800},{"d":"2014-07-08","o":14.6,"h":14.72,"l":14.45,"c":14.71,"v":31000},{"d":"2014-07-09","o":14.62,"h":15.08,"l":14.62,"c":15.07,"v":53200},{"d":"2014-07-10","o":15.29,"h":15.36,"l":14.8,"c":14.85,"v":72400},{"d":"2014-07-11","o":14.85,"h":15.14,"l":14.85,"c":15.06,"v":41000},{"d":"2014-07-14","o":14.71,"h":14.93,"l":14.7,"c":14.84,"v":145200},{"d":"2014-07-15","o":14.83,"h":14.97,"l":14.45,"c":14.5,"v":75300},{"d":"2014-07-16","o":14.53,"h":14.81,"l":14.53,"c":14.65,"v":85800},{"d":"2014-07-17","o":14.68,"h":14.99,"l":14.68,"c":14.95,"v":75100},{"d":"2014-07-18","o":14.85,"h":14.98,"l":14.7,"c":14.96,"v":83800},{"d":"2014-07-21","o":14.84,"h":14.9,"l":14.75,"c":14.81,"v":105300},{"d":"2014-07-22","o":14.75,"h":14.88,"l":14.65,"c":14.72,"v":25000},{"d":"2014-07-23","o":14.79,"h":14.83,"l":14.66,"c":14.7,"v":18100},{"d":"2014-07-24","o":14.62,"h":14.62,"l":14.37,"c":14.46,"v":108000},{"d":"2014-07-25","o":14.45,"h":14.79,"l":14.45,"c":14.75,"v":87900},{"d":"2014-07-28","o":14.77,"h":14.88,"l":14.75,"c":14.88,"v":89300},{"d":"2014-07-29","o":14.9,"h":14.91,"l":14.8,"c":14.84,"v":44500},{"d":"2014-07-30","o":14.71,"h":14.77,"l":14.59,"c":14.75,"v":63200},{"d":"2014-07-31","o":14.62,"h":14.64,"l":14.38,"c":14.41,"v":37700},{"d":"2014-08-01","o":14.48,"h":14.69,"l":14.37,"c":14.53,"v":84200},{"d":"2014-08-04","o":14.44,"h":14.5,"l":14.28,"c":14.32,"v":56400},{"d":"2014-08-05","o":14.32,"h":14.37,"l":14.13,"c":14.3,"v":116900},{"d":"2014-08-06","o":14.49,"h":14.61,"l":14.37,"c":14.54,"v":48500},{"d":"2014-08-07","o":14.49,"h":14.6,"l":14.4,"c":14.51,"v":51800},{"d":"2014-08-08","o":14.58,"h":14.64,"l":14.45,"c":14.47,"v":30300},{"d":"2014-08-11","o":14.49,"h":14.57,"l":14.41,"c":14.53,"v":58900},{"d":"2014-08-12","o":14.59,"h":14.85,"l":14.57,"c":14.74,"v":37500},{"d":"2014-08-13","o":14.83,"h":14.86,"l":14.7,"c":14.76,"v":25400},{"d":"2014-08-14","o":14.71,"h":14.8,"l":14.51,"c":14.68,"v":49800},{"d":"2014-08-15","o":14.49,"h":14.6,"l":14.34,"c":14.53,"v":60600},{"d":"2014-08-18","o":14.47,"h":14.57,"l":14.36,"c":14.57,"v":71500},{"d":"2014-08-19","o":14.6,"h":14.6,"l":14.46,"c":14.51,"v":127500},{"d":"2014-08-20","o":14.53,"h":14.64,"l":14.41,"c":14.5,"v":32400},{"d":"2014-08-21","o":14.32,"h":14.37,"l":14.15,"c":14.23,"v":109400},{"d":"2014-08-22","o":14.2,"h":14.3,"l":14.14,"c":14.25,"v":58300},{"d":"2014-08-25","o":14.15,"h":14.16,"l":14,"c":14.06,"v":36200},{"d":"2014-08-26","o":14.18,"h":14.28,"l":14.11,"c":14.26,"v":138800},{"d":"2014-08-27","o":14.29,"h":14.32,"l":14.23,"c":14.27,"v":37500},{"d":"2014-08-28","o":14.36,"h":14.42,"l":14.28,"c":14.37,"v":74800},{"d":"2014-08-29","o":14.28,"h":14.48,"l":14.28,"c":14.42,"v":36400},{"d":"2014-09-02","o":14.17,"h":14.2,"l":13.91,"c":13.91,"v":238900},{"d":"2014-09-03","o":14,"h":14,"l":13.85,"c":13.88,"v":132400},{"d":"2014-09-04","o":13.9,"h":13.94,"l":13.45,"c":13.53,"v":97900},{"d":"2014-09-05","o":13.51,"h":13.6,"l":13.39,"c":13.55,"v":66200},{"d":"2014-09-08","o":13.5,"h":13.5,"l":13.21,"c":13.25,"v":66100},{"d":"2014-09-09","o":13.19,"h":13.35,"l":13.12,"c":13.34,"v":109500},{"d":"2014-09-10","o":13.25,"h":13.31,"l":13.11,"c":13.21,"v":102400},{"d":"2014-09-11","o":13.1,"h":13.32,"l":13.04,"c":13.3,"v":77600},{"d":"2014-09-12","o":13.22,"h":13.32,"l":13.15,"c":13.21,"v":100400},{"d":"2014-09-15","o":13.2,"h":13.21,"l":12.98,"c":12.99,"v":238800},{"d":"2014-09-16","o":12.96,"h":13.15,"l":12.88,"c":12.99,"v":71600},{"d":"2014-09-17","o":13.01,"h":13.1,"l":12.74,"c":12.77,"v":178500},{"d":"2014-09-18","o":12.77,"h":12.77,"l":12.54,"c":12.54,"v":102600},{"d":"2014-09-19","o":12.52,"h":12.55,"l":12.18,"c":12.25,"v":159800},{"d":"2014-09-22","o":12.27,"h":12.39,"l":11.97,"c":12.02,"v":187800},{"d":"2014-09-23","o":12.14,"h":12.25,"l":12.05,"c":12.21,"v":65500},{"d":"2014-09-24","o":12.16,"h":12.23,"l":12.04,"c":12.09,"v":29900},{"d":"2014-09-25","o":11.99,"h":12.24,"l":11.86,"c":12.18,"v":98600},{"d":"2014-09-26","o":12.2,"h":12.2,"l":11.94,"c":12.01,"v":38500},{"d":"2014-09-29","o":12.06,"h":12.07,"l":11.87,"c":11.91,"v":37600},{"d":"2014-09-30","o":11.85,"h":11.94,"l":11.6,"c":11.76,"v":132600},{"d":"2014-10-01","o":11.87,"h":11.89,"l":11.66,"c":11.66,"v":159200},{"d":"2014-10-02","o":11.7,"h":11.87,"l":11.67,"c":11.83,"v":204000},{"d":"2014-10-03","o":11.73,"h":11.76,"l":11.46,"c":11.53,"v":426800},{"d":"2014-10-06","o":11.58,"h":11.68,"l":11.5,"c":11.62,"v":166300},{"d":"2014-10-07","o":11.66,"h":11.66,"l":11.3,"c":11.32,"v":152900},{"d":"2014-10-08","o":11.42,"h":12.11,"l":11.26,"c":12.05,"v":155500},{"d":"2014-10-09","o":12.03,"h":12.08,"l":11.66,"c":11.86,"v":152600},{"d":"2014-10-10","o":11.85,"h":11.99,"l":11.62,"c":11.66,"v":87400},{"d":"2014-10-13","o":11.66,"h":12.11,"l":11.64,"c":11.91,"v":80500},{"d":"2014-10-14","o":12,"h":12.2,"l":12,"c":12.03,"v":45400},{"d":"2014-10-15","o":12.06,"h":12.25,"l":11.95,"c":12.01,"v":74100},{"d":"2014-10-16","o":11.9,"h":12.16,"l":11.9,"c":12.08,"v":28900},{"d":"2014-10-17","o":12.08,"h":12.09,"l":11.7,"c":11.74,"v":68500},{"d":"2014-10-20","o":11.73,"h":11.9,"l":11.72,"c":11.88,"v":38100},{"d":"2014-10-21","o":12.06,"h":12.13,"l":11.98,"c":12.04,"v":67800},{"d":"2014-10-22","o":12,"h":12,"l":11.74,"c":11.75,"v":37100},{"d":"2014-10-23","o":11.7,"h":11.84,"l":11.56,"c":11.81,"v":72200},{"d":"2014-10-24","o":11.84,"h":11.84,"l":11.64,"c":11.67,"v":84500},{"d":"2014-10-27","o":11.55,"h":11.63,"l":11.52,"c":11.53,"v":26600},{"d":"2014-10-28","o":11.53,"h":11.72,"l":11.53,"c":11.72,"v":41100},{"d":"2014-10-29","o":11.59,"h":11.65,"l":11.3,"c":11.3,"v":101400},{"d":"2014-10-30","o":11.23,"h":11.23,"l":10.73,"c":10.75,"v":283500},{"d":"2014-10-31","o":10.41,"h":10.53,"l":10.17,"c":10.28,"v":182600},{"d":"2014-11-03","o":10.37,"h":10.69,"l":10.32,"c":10.66,"v":89800},{"d":"2014-11-04","o":10.62,"h":10.62,"l":10.25,"c":10.25,"v":84800},{"d":"2014-11-05","o":10.09,"h":10.21,"l":9.91,"c":10.04,"v":149300},{"d":"2014-11-06","o":10.13,"h":10.37,"l":9.92,"c":10.08,"v":179900},{"d":"2014-11-07","o":10.23,"h":10.87,"l":10.23,"c":10.84,"v":149000},{"d":"2014-11-10","o":10.8,"h":10.8,"l":10.21,"c":10.23,"v":146000},{"d":"2014-11-11","o":10.45,"h":10.81,"l":10.4,"c":10.61,"v":64500},{"d":"2014-11-12","o":10.7,"h":10.84,"l":10.43,"c":10.61,"v":37200},{"d":"2014-11-13","o":10.69,"h":10.69,"l":10.38,"c":10.43,"v":86300},{"d":"2014-11-14","o":10.31,"h":11.01,"l":10.24,"c":10.94,"v":98000},{"d":"2014-11-17","o":10.98,"h":11.07,"l":10.79,"c":11,"v":75100},{"d":"2014-11-18","o":11.25,"h":11.44,"l":11.1,"c":11.44,"v":107500},{"d":"2014-11-19","o":11.35,"h":11.35,"l":10.85,"c":10.97,"v":67100},{"d":"2014-11-20","o":11.06,"h":11.33,"l":11.02,"c":11.18,"v":91000},{"d":"2014-11-21","o":11.45,"h":11.49,"l":11.15,"c":11.22,"v":32300},{"d":"2014-11-24","o":11.12,"h":11.26,"l":11.03,"c":11.1,"v":79600},{"d":"2014-11-25","o":11.15,"h":11.5,"l":11.15,"c":11.5,"v":71200},{"d":"2014-11-26","o":11.41,"h":11.5,"l":11.33,"c":11.36,"v":92000},{"d":"2014-11-28","o":10.97,"h":10.97,"l":10.53,"c":10.74,"v":67900},{"d":"2014-12-01","o":10.96,"h":11.26,"l":10.84,"c":11.21,"v":90900},{"d":"2014-12-02","o":10.95,"h":11.15,"l":10.83,"c":11.03,"v":115200},{"d":"2014-12-03","o":11.2,"h":11.29,"l":10.87,"c":10.87,"v":61600},{"d":"2014-12-04","o":10.92,"h":11.22,"l":10.91,"c":10.93,"v":69500},{"d":"2014-12-05","o":10.74,"h":10.82,"l":10.58,"c":10.59,"v":89000},{"d":"2014-12-08","o":10.67,"h":10.69,"l":10.31,"c":10.64,"v":79900},{"d":"2014-12-09","o":10.79,"h":11.21,"l":10.79,"c":11.06,"v":63100},{"d":"2014-12-10","o":11,"h":11.17,"l":10.71,"c":10.74,"v":53700},{"d":"2014-12-11","o":10.58,"h":10.82,"l":10.52,"c":10.53,"v":38500},{"d":"2014-12-12","o":10.47,"h":10.61,"l":10.37,"c":10.4,"v":32700},{"d":"2014-12-15","o":10.23,"h":10.38,"l":9.76,"c":9.78,"v":58500},{"d":"2014-12-16","o":9.94,"h":10.01,"l":9.53,"c":9.55,"v":156300},{"d":"2014-12-17","o":9.6,"h":10.02,"l":9.58,"c":9.99,"v":180400},{"d":"2014-12-18","o":10.16,"h":10.38,"l":10.09,"c":10.31,"v":116300},{"d":"2014-12-19","o":10.24,"h":10.36,"l":10.08,"c":10.2,"v":133800},{"d":"2014-12-22","o":10.11,"h":10.19,"l":9.72,"c":9.77,"v":169200},{"d":"2014-12-23","o":9.77,"h":10.05,"l":9.65,"c":9.72,"v":150400},{"d":"2014-12-24","o":9.8,"h":10.01,"l":9.71,"c":9.9,"v":52900},{"d":"2014-12-26","o":10.18,"h":10.28,"l":10.1,"c":10.19,"v":95400},{"d":"2014-12-29","o":10.12,"h":10.25,"l":9.9,"c":9.98,"v":130000},{"d":"2014-12-30","o":10.08,"h":10.31,"l":10.03,"c":10.05,"v":381600},{"d":"2014-12-31","o":9.95,"h":10.3,"l":9.95,"c":10.11,"v":248200},{"d":"2015-01-02","o":9.98,"h":10.42,"l":9.98,"c":10.42,"v":82900},{"d":"2015-01-05","o":10.45,"h":10.67,"l":10.17,"c":10.61,"v":157100},{"d":"2015-01-06","o":10.67,"h":11.14,"l":10.67,"c":10.98,"v":127700},{"d":"2015-01-07","o":10.82,"h":11.1,"l":10.73,"c":10.87,"v":104700},{"d":"2015-01-08","o":10.94,"h":11.15,"l":10.66,"c":10.72,"v":53300},{"d":"2015-01-09","o":10.85,"h":11.14,"l":10.85,"c":11.1,"v":78700},{"d":"2015-01-12","o":11.17,"h":11.56,"l":11.17,"c":11.48,"v":82200},{"d":"2015-01-13","o":11.53,"h":11.57,"l":10.96,"c":11.09,"v":86100},{"d":"2015-01-14","o":11.17,"h":11.27,"l":10.8,"c":11.03,"v":250100},{"d":"2015-01-15","o":11.27,"h":11.59,"l":11.12,"c":11.5,"v":309800},{"d":"2015-01-16","o":11.58,"h":12,"l":11.58,"c":11.92,"v":236500},{"d":"2015-01-20","o":12,"h":12.31,"l":12,"c":12.2,"v":302600},{"d":"2015-01-21","o":12.28,"h":12.3,"l":11.85,"c":12.16,"v":205300},{"d":"2015-01-22","o":12.25,"h":12.3,"l":12.05,"c":12.09,"v":114800},{"d":"2015-01-23","o":12.02,"h":12.02,"l":11.71,"c":11.87,"v":66800},{"d":"2015-01-26","o":11.58,"h":11.9,"l":11.5,"c":11.86,"v":135500},{"d":"2015-01-27","o":11.92,"h":12.28,"l":11.9,"c":12.28,"v":105500},{"d":"2015-01-28","o":12.15,"h":12.18,"l":11.69,"c":11.78,"v":99900},{"d":"2015-01-29","o":11.59,"h":11.7,"l":11.46,"c":11.67,"v":187800},{"d":"2015-01-30","o":11.67,"h":11.92,"l":11.32,"c":11.86,"v":267000},{"d":"2015-02-02","o":11.67,"h":12.05,"l":11.67,"c":11.95,"v":204900},{"d":"2015-02-03","o":11.93,"h":12.02,"l":11.73,"c":11.91,"v":258000},{"d":"2015-02-04","o":11.78,"h":12.05,"l":11.78,"c":12.02,"v":76300},{"d":"2015-02-05","o":11.96,"h":12.09,"l":11.81,"c":12.06,"v":43500},{"d":"2015-02-06","o":11.74,"h":11.87,"l":11.51,"c":11.52,"v":188200},{"d":"2015-02-09","o":11.58,"h":11.75,"l":11.58,"c":11.72,"v":194200},{"d":"2015-02-10","o":11.6,"h":11.62,"l":11.42,"c":11.48,"v":75500},{"d":"2015-02-11","o":11.47,"h":11.5,"l":11.24,"c":11.31,"v":117300},{"d":"2015-02-12","o":11.39,"h":11.53,"l":11.29,"c":11.37,"v":86000},{"d":"2015-02-13","o":11.44,"h":11.64,"l":11.44,"c":11.48,"v":67300},{"d":"2015-02-17","o":11.28,"h":11.29,"l":11.18,"c":11.19,"v":135400},{"d":"2015-02-18","o":11.1,"h":11.4,"l":11.1,"c":11.38,"v":223700},{"d":"2015-02-19","o":11.33,"h":11.38,"l":11.04,"c":11.08,"v":184800},{"d":"2015-02-20","o":11.14,"h":11.3,"l":11.07,"c":11.08,"v":80100},{"d":"2015-02-23","o":11.06,"h":11.22,"l":11.01,"c":11.08,"v":121900},{"d":"2015-02-24","o":11.01,"h":11.13,"l":10.99,"c":11.1,"v":153100},{"d":"2015-02-25","o":11.11,"h":11.3,"l":11.11,"c":11.26,"v":151000},{"d":"2015-02-26","o":11.31,"h":11.46,"l":11.27,"c":11.33,"v":87600},{"d":"2015-02-27","o":11.38,"h":11.59,"l":11.21,"c":11.47,"v":75700},{"d":"2015-03-02","o":11.44,"h":11.48,"l":11.25,"c":11.29,"v":221400},{"d":"2015-03-03","o":11.3,"h":11.42,"l":11.09,"c":11.14,"v":69000},{"d":"2015-03-04","o":11.1,"h":11.12,"l":10.94,"c":10.97,"v":89300},{"d":"2015-03-05","o":10.97,"h":11.09,"l":10.91,"c":10.94,"v":50500},{"d":"2015-03-06","o":10.69,"h":10.72,"l":10.21,"c":10.3,"v":225900},{"d":"2015-03-09","o":10.38,"h":10.45,"l":10.01,"c":10.09,"v":205200},{"d":"2015-03-10","o":10.08,"h":10.15,"l":9.89,"c":9.94,"v":93900},{"d":"2015-03-11","o":9.99,"h":10.22,"l":9.84,"c":10.17,"v":141800},{"d":"2015-03-12","o":10.21,"h":10.25,"l":10.07,"c":10.14,"v":80500},{"d":"2015-03-13","o":10.13,"h":10.27,"l":9.97,"c":10.26,"v":150200},{"d":"2015-03-16","o":10.23,"h":10.23,"l":9.97,"c":10.18,"v":207800},{"d":"2015-03-17","o":10.07,"h":10.23,"l":9.98,"c":10.02,"v":61200},{"d":"2015-03-18","o":9.97,"h":10.36,"l":9.8,"c":10.33,"v":106700},{"d":"2015-03-19","o":10.33,"h":10.42,"l":10.17,"c":10.38,"v":83300},{"d":"2015-03-20","o":10.38,"h":10.88,"l":10.38,"c":10.74,"v":67700},{"d":"2015-03-23","o":10.78,"h":10.85,"l":10.71,"c":10.8,"v":23400},{"d":"2015-03-24","o":10.8,"h":10.87,"l":10.7,"c":10.8,"v":41900},{"d":"2015-03-25","o":10.84,"h":10.87,"l":10.54,"c":10.6,"v":21800},{"d":"2015-03-26","o":10.73,"h":10.75,"l":10.29,"c":10.44,"v":66300},{"d":"2015-03-27","o":10.35,"h":10.41,"l":10.28,"c":10.32,"v":39400},{"d":"2015-03-30","o":10.23,"h":10.23,"l":10.04,"c":10.06,"v":83200},{"d":"2015-03-31","o":10.19,"h":10.2,"l":10.02,"c":10.08,"v":124800},{"d":"2015-04-01","o":10.09,"h":10.43,"l":10.09,"c":10.43,"v":159700},{"d":"2015-04-02","o":10.35,"h":10.42,"l":10.2,"c":10.3,"v":35900},{"d":"2015-04-06","o":10.51,"h":10.66,"l":10.51,"c":10.65,"v":55200},{"d":"2015-04-07","o":10.57,"h":10.6,"l":10.45,"c":10.45,"v":132200},{"d":"2015-04-08","o":10.44,"h":10.56,"l":10.3,"c":10.37,"v":91100},{"d":"2015-04-09","o":10.26,"h":10.33,"l":10.22,"c":10.24,"v":62200},{"d":"2015-04-10","o":10.4,"h":10.57,"l":10.37,"c":10.55,"v":170700},{"d":"2015-04-13","o":10.53,"h":10.56,"l":10.35,"c":10.35,"v":71800},{"d":"2015-04-14","o":10.33,"h":10.5,"l":10.33,"c":10.38,"v":87600},{"d":"2015-04-15","o":10.43,"h":10.74,"l":10.41,"c":10.68,"v":80300},{"d":"2015-04-16","o":10.75,"h":10.77,"l":10.53,"c":10.66,"v":95800},{"d":"2015-04-17","o":10.7,"h":10.71,"l":10.54,"c":10.6,"v":88300},{"d":"2015-04-20","o":10.55,"h":10.66,"l":10.52,"c":10.6,"v":54800},{"d":"2015-04-21","o":10.6,"h":10.73,"l":10.59,"c":10.68,"v":55800},{"d":"2015-04-22","o":10.68,"h":10.68,"l":10.39,"c":10.4,"v":91900},{"d":"2015-04-23","o":10.48,"h":10.67,"l":10.45,"c":10.62,"v":84100},{"d":"2015-04-24","o":10.54,"h":10.78,"l":10.35,"c":10.39,"v":130200},{"d":"2015-04-27","o":10.56,"h":10.78,"l":10.54,"c":10.7,"v":187600},{"d":"2015-04-28","o":10.78,"h":11.05,"l":10.76,"c":11.05,"v":255900},{"d":"2015-04-29","o":11,"h":11.2,"l":11,"c":11.12,"v":184000},{"d":"2015-04-30","o":10.89,"h":10.93,"l":10.66,"c":10.83,"v":92800},{"d":"2015-05-01","o":10.75,"h":11,"l":10.75,"c":10.94,"v":108200},{"d":"2015-05-04","o":11,"h":11.1,"l":11,"c":11.01,"v":62900},{"d":"2015-05-05","o":11.09,"h":11.14,"l":10.87,"c":10.93,"v":50900},{"d":"2015-05-06","o":10.97,"h":11.03,"l":10.68,"c":10.75,"v":72700},{"d":"2015-05-07","o":10.68,"h":10.78,"l":10.53,"c":10.76,"v":77300},{"d":"2015-05-08","o":10.87,"h":10.92,"l":10.72,"c":10.8,"v":48600},{"d":"2015-05-11","o":10.88,"h":10.92,"l":10.77,"c":10.9,"v":61200},{"d":"2015-05-12","o":10.92,"h":11.1,"l":10.92,"c":11.05,"v":61200},{"d":"2015-05-13","o":11.15,"h":11.39,"l":11.15,"c":11.33,"v":109200},{"d":"2015-05-14","o":11.4,"h":11.54,"l":11.26,"c":11.33,"v":57200},{"d":"2015-05-15","o":11.3,"h":11.4,"l":11.21,"c":11.35,"v":26900},{"d":"2015-05-18","o":11.36,"h":11.41,"l":11.24,"c":11.28,"v":50300},{"d":"2015-05-19","o":11.21,"h":11.21,"l":10.95,"c":10.97,"v":59200},{"d":"2015-05-20","o":10.97,"h":11.09,"l":10.94,"c":10.99,"v":72900},{"d":"2015-05-21","o":10.98,"h":10.98,"l":10.9,"c":10.95,"v":31900},{"d":"2015-05-22","o":10.96,"h":10.97,"l":10.82,"c":10.82,"v":45300},{"d":"2015-05-26","o":10.66,"h":10.66,"l":10.5,"c":10.54,"v":85000},{"d":"2015-05-27","o":10.61,"h":10.61,"l":10.49,"c":10.58,"v":72100},{"d":"2015-05-28","o":10.52,"h":10.7,"l":10.4,"c":10.7,"v":88500},{"d":"2015-05-29","o":10.71,"h":10.76,"l":10.67,"c":10.67,"v":54800},{"d":"2015-06-01","o":10.76,"h":10.8,"l":10.48,"c":10.48,"v":71200},{"d":"2015-06-02","o":10.48,"h":10.65,"l":10.48,"c":10.6,"v":23500},{"d":"2015-06-03","o":10.56,"h":10.64,"l":10.4,"c":10.41,"v":34000},{"d":"2015-06-04","o":10.33,"h":10.37,"l":10.29,"c":10.33,"v":55700},{"d":"2015-06-05","o":10.23,"h":10.28,"l":10.18,"c":10.23,"v":63900},{"d":"2015-06-08","o":10.31,"h":10.31,"l":10.15,"c":10.27,"v":94000},{"d":"2015-06-09","o":10.32,"h":10.35,"l":10.07,"c":10.12,"v":105300},{"d":"2015-06-10","o":10.25,"h":10.35,"l":10.2,"c":10.21,"v":65700},{"d":"2015-06-11","o":10.19,"h":10.21,"l":10.08,"c":10.08,"v":31300},{"d":"2015-06-12","o":10.08,"h":10.13,"l":10.02,"c":10.04,"v":38400},{"d":"2015-06-15","o":10.06,"h":10.18,"l":10.05,"c":10.06,"v":22700},{"d":"2015-06-16","o":10.02,"h":10.03,"l":9.94,"c":9.98,"v":49900},{"d":"2015-06-17","o":9.98,"h":10.18,"l":9.93,"c":10.17,"v":60000},{"d":"2015-06-18","o":10.3,"h":10.33,"l":10.24,"c":10.27,"v":26400},{"d":"2015-06-19","o":10.25,"h":10.28,"l":10.04,"c":10.06,"v":15200},{"d":"2015-06-22","o":9.94,"h":10.04,"l":9.88,"c":9.95,"v":115600},{"d":"2015-06-23","o":9.87,"h":10.08,"l":9.87,"c":10,"v":75800},{"d":"2015-06-24","o":9.99,"h":10.04,"l":9.95,"c":10,"v":85400},{"d":"2015-06-25","o":9.95,"h":10.03,"l":9.91,"c":9.92,"v":33000},{"d":"2015-06-26","o":9.96,"h":9.96,"l":9.87,"c":9.87,"v":19400},{"d":"2015-06-29","o":9.94,"h":9.94,"l":9.77,"c":9.79,"v":30900},{"d":"2015-06-30","o":9.75,"h":9.81,"l":9.67,"c":9.71,"v":67800},{"d":"2015-07-01","o":9.62,"h":9.68,"l":9.41,"c":9.47,"v":55100},{"d":"2015-07-02","o":9.56,"h":9.6,"l":9.5,"c":9.57,"v":18400},{"d":"2015-07-06","o":9.58,"h":9.74,"l":9.53,"c":9.7,"v":247700},{"d":"2015-07-07","o":9.55,"h":9.55,"l":9.25,"c":9.4,"v":68400},{"d":"2015-07-08","o":9.47,"h":9.5,"l":9.3,"c":9.31,"v":14100},{"d":"2015-07-09","o":9.38,"h":9.5,"l":9.3,"c":9.34,"v":46500},{"d":"2015-07-10","o":9.32,"h":9.33,"l":9.17,"c":9.19,"v":102600},{"d":"2015-07-13","o":9.13,"h":9.13,"l":9.01,"c":9.07,"v":204400},{"d":"2015-07-14","o":9.04,"h":9.19,"l":9.02,"c":9.09,"v":68200},{"d":"2015-07-15","o":9.03,"h":9.05,"l":8.97,"c":8.99,"v":138100},{"d":"2015-07-16","o":8.98,"h":9.04,"l":8.84,"c":8.97,"v":118800},{"d":"2015-07-17","o":8.91,"h":8.92,"l":8.42,"c":8.49,"v":261400},{"d":"2015-07-20","o":8.28,"h":8.34,"l":7.73,"c":7.86,"v":806600},{"d":"2015-07-21","o":7.99,"h":8.19,"l":7.83,"c":8.13,"v":364800},{"d":"2015-07-22","o":7.88,"h":7.97,"l":7.72,"c":7.9,"v":93400},{"d":"2015-07-23","o":8,"h":8,"l":7.71,"c":7.77,"v":123200},{"d":"2015-07-24","o":7.71,"h":7.98,"l":7.58,"c":7.98,"v":63500},{"d":"2015-07-27","o":7.98,"h":8.09,"l":7.66,"c":7.69,"v":162800},{"d":"2015-07-28","o":7.79,"h":7.85,"l":7.66,"c":7.79,"v":78500},{"d":"2015-07-29","o":7.68,"h":8.05,"l":7.64,"c":7.98,"v":132400},{"d":"2015-07-30","o":7.9,"h":7.9,"l":7.68,"c":7.72,"v":26700},{"d":"2015-07-31","o":7.83,"h":7.98,"l":7.76,"c":7.88,"v":65100},{"d":"2015-08-03","o":7.82,"h":7.82,"l":7.61,"c":7.69,"v":64300},{"d":"2015-08-04","o":7.76,"h":7.82,"l":7.62,"c":7.62,"v":13700},{"d":"2015-08-05","o":7.73,"h":7.8,"l":7.57,"c":7.62,"v":83700},{"d":"2015-08-06","o":7.73,"h":8.12,"l":7.64,"c":7.85,"v":88400},{"d":"2015-08-07","o":7.87,"h":8.09,"l":7.87,"c":7.98,"v":39900},{"d":"2015-08-10","o":8.05,"h":8.37,"l":7.81,"c":8.3,"v":62600},{"d":"2015-08-11","o":8.36,"h":8.5,"l":8.18,"c":8.46,"v":74100},{"d":"2015-08-12","o":8.59,"h":8.88,"l":8.59,"c":8.8,"v":155500},{"d":"2015-08-13","o":8.6,"h":8.65,"l":8.36,"c":8.43,"v":59000},{"d":"2015-08-14","o":8.5,"h":8.57,"l":8.23,"c":8.37,"v":27800},{"d":"2015-08-17","o":8.49,"h":8.56,"l":8.37,"c":8.51,"v":23900},{"d":"2015-08-18","o":8.33,"h":8.42,"l":8.3,"c":8.32,"v":19800},{"d":"2015-08-19","o":8.36,"h":8.52,"l":8.36,"c":8.48,"v":48800},{"d":"2015-08-20","o":8.64,"h":8.85,"l":8.48,"c":8.5,"v":195000},{"d":"2015-08-21","o":8.66,"h":8.66,"l":8.21,"c":8.29,"v":147900},{"d":"2015-08-24","o":8.08,"h":8.15,"l":7.36,"c":7.73,"v":248900},{"d":"2015-08-25","o":7.82,"h":7.98,"l":7.51,"c":7.51,"v":73800},{"d":"2015-08-26","o":7.48,"h":7.48,"l":7.15,"c":7.32,"v":212500},{"d":"2015-08-27","o":7.38,"h":7.75,"l":7.33,"c":7.63,"v":116000},{"d":"2015-08-28","o":7.76,"h":8.11,"l":7.74,"c":8.07,"v":103900},{"d":"2015-08-31","o":8.05,"h":8.19,"l":7.89,"c":8.03,"v":233400},{"d":"2015-09-01","o":8.07,"h":8.2,"l":7.94,"c":7.98,"v":161500},{"d":"2015-09-02","o":8,"h":8.05,"l":7.81,"c":8,"v":347500},{"d":"2015-09-03","o":7.89,"h":8.07,"l":7.8,"c":7.83,"v":53900},{"d":"2015-09-04","o":7.8,"h":7.8,"l":7.57,"c":7.74,"v":41800},{"d":"2015-09-08","o":7.89,"h":8.3,"l":7.73,"c":8.24,"v":120600},{"d":"2015-09-09","o":8.05,"h":8.05,"l":7.71,"c":7.73,"v":54800},{"d":"2015-09-10","o":7.83,"h":7.97,"l":7.72,"c":7.75,"v":194500},{"d":"2015-09-11","o":7.64,"h":7.77,"l":7.56,"c":7.77,"v":105600},{"d":"2015-09-14","o":7.69,"h":7.94,"l":7.66,"c":7.73,"v":29700},{"d":"2015-09-15","o":7.69,"h":7.93,"l":7.67,"c":7.68,"v":18500},{"d":"2015-09-16","o":7.84,"h":8.03,"l":7.81,"c":7.99,"v":178600},{"d":"2015-09-17","o":7.83,"h":8.31,"l":7.83,"c":8.21,"v":30300},{"d":"2015-09-18","o":8.34,"h":8.46,"l":8.2,"c":8.25,"v":35700},{"d":"2015-09-21","o":8.19,"h":8.19,"l":8.01,"c":8.01,"v":21900},{"d":"2015-09-22","o":7.81,"h":7.85,"l":7.7,"c":7.74,"v":32700},{"d":"2015-09-23","o":7.84,"h":7.84,"l":7.58,"c":7.62,"v":30400},{"d":"2015-09-24","o":7.76,"h":8.21,"l":7.76,"c":8.13,"v":63000},{"d":"2015-09-25","o":8.05,"h":8.15,"l":7.84,"c":7.88,"v":18200},{"d":"2015-09-28","o":7.67,"h":7.86,"l":7.64,"c":7.67,"v":84000},{"d":"2015-09-29","o":7.72,"h":7.79,"l":7.58,"c":7.58,"v":12600},{"d":"2015-09-30","o":7.44,"h":7.82,"l":7,"c":7.82,"v":29600},{"d":"2015-10-01","o":7.76,"h":7.91,"l":7.52,"c":7.57,"v":81500},{"d":"2015-10-02","o":7.87,"h":8.18,"l":7.78,"c":8.18,"v":44900},{"d":"2015-10-05","o":8.21,"h":8.39,"l":8.14,"c":8.35,"v":118900},{"d":"2015-10-06","o":8.45,"h":8.68,"l":8.45,"c":8.57,"v":48200},{"d":"2015-10-07","o":8.64,"h":8.69,"l":8.4,"c":8.61,"v":52300},{"d":"2015-10-08","o":8.43,"h":8.9,"l":8.43,"c":8.64,"v":75000},{"d":"2015-10-09","o":8.85,"h":9,"l":8.72,"c":8.97,"v":123000},{"d":"2015-10-12","o":9.1,"h":9.1,"l":8.58,"c":8.65,"v":65100},{"d":"2015-10-13","o":8.64,"h":8.94,"l":8.64,"c":8.67,"v":81400},{"d":"2015-10-14","o":9,"h":9.27,"l":8.75,"c":9.26,"v":83800},{"d":"2015-10-15","o":9.1,"h":9.29,"l":8.88,"c":9.23,"v":57800},{"d":"2015-10-16","o":9.23,"h":9.26,"l":8.83,"c":8.83,"v":46700},{"d":"2015-10-19","o":8.78,"h":8.96,"l":8.5,"c":8.57,"v":63000},{"d":"2015-10-20","o":8.57,"h":9.07,"l":8.57,"c":8.85,"v":141600},{"d":"2015-10-21","o":8.78,"h":8.8,"l":8.55,"c":8.59,"v":100000},{"d":"2015-10-22","o":8.84,"h":8.92,"l":8.5,"c":8.65,"v":332700},{"d":"2015-10-23","o":9.33,"h":9.33,"l":8.57,"c":8.7,"v":258400},{"d":"2015-10-26","o":8.7,"h":8.83,"l":8.49,"c":8.5,"v":65100},{"d":"2015-10-27","o":8.44,"h":8.61,"l":8.39,"c":8.46,"v":65800},{"d":"2015-10-28","o":8.59,"h":8.82,"l":8.2,"c":8.3,"v":187400},{"d":"2015-10-29","o":8.21,"h":8.29,"l":7.93,"c":7.99,"v":101900},{"d":"2015-10-30","o":7.97,"h":8.11,"l":7.89,"c":7.89,"v":161300},{"d":"2015-11-02","o":7.84,"h":7.99,"l":7.77,"c":7.93,"v":250100},{"d":"2015-11-03","o":7.77,"h":8,"l":7.77,"c":7.93,"v":69400},{"d":"2015-11-04","o":7.92,"h":8.04,"l":7.76,"c":7.79,"v":57100},{"d":"2015-11-05","o":7.76,"h":7.76,"l":7.52,"c":7.54,"v":131300},{"d":"2015-11-06","o":7.37,"h":7.4,"l":7.24,"c":7.25,"v":88300},{"d":"2015-11-09","o":7.27,"h":7.39,"l":7.13,"c":7.36,"v":202100},{"d":"2015-11-10","o":7.31,"h":7.33,"l":7.14,"c":7.17,"v":139800},{"d":"2015-11-11","o":7.19,"h":7.33,"l":7.16,"c":7.27,"v":113800},{"d":"2015-11-12","o":7.12,"h":7.34,"l":7.1,"c":7.19,"v":78800},{"d":"2015-11-13","o":7.14,"h":7.29,"l":7.13,"c":7.22,"v":83800},{"d":"2015-11-16","o":7.2,"h":7.37,"l":7.12,"c":7.15,"v":172600},{"d":"2015-11-17","o":7.12,"h":7.13,"l":6.79,"c":6.8,"v":242200},{"d":"2015-11-18","o":6.83,"h":7,"l":6.73,"c":6.95,"v":209900},{"d":"2015-11-19","o":7.01,"h":7.2,"l":6.9,"c":7.15,"v":239600},{"d":"2015-11-20","o":7.2,"h":7.23,"l":6.88,"c":6.91,"v":55500},{"d":"2015-11-23","o":6.85,"h":6.98,"l":6.85,"c":6.92,"v":32500},{"d":"2015-11-24","o":7.03,"h":7.17,"l":7.03,"c":7.14,"v":51100},{"d":"2015-11-25","o":7.09,"h":7.22,"l":6.96,"c":7.07,"v":147600},{"d":"2015-11-27","o":6.9,"h":7.09,"l":6.88,"c":6.98,"v":21100},{"d":"2015-11-30","o":7.03,"h":7.25,"l":7.02,"c":7.16,"v":98700},{"d":"2015-12-01","o":7.01,"h":7.41,"l":6.88,"c":7.38,"v":97300},{"d":"2015-12-02","o":7.24,"h":7.44,"l":7.14,"c":7.27,"v":96000},{"d":"2015-12-03","o":7.35,"h":7.49,"l":7.24,"c":7.4,"v":95500},{"d":"2015-12-04","o":7.49,"h":7.75,"l":7.44,"c":7.74,"v":161800},{"d":"2015-12-07","o":7.64,"h":7.65,"l":7.26,"c":7.33,"v":137800},{"d":"2015-12-08","o":7.29,"h":7.32,"l":7.09,"c":7.18,"v":185900},{"d":"2015-12-09","o":7.28,"h":7.64,"l":7.23,"c":7.32,"v":107300},{"d":"2015-12-10","o":7.14,"h":7.4,"l":7.14,"c":7.31,"v":106900},{"d":"2015-12-11","o":7.18,"h":7.43,"l":7.1,"c":7.23,"v":162000},{"d":"2015-12-14","o":7.18,"h":7.18,"l":6.9,"c":6.93,"v":68000},{"d":"2015-12-15","o":6.96,"h":7.03,"l":6.88,"c":6.97,"v":128900},{"d":"2015-12-16","o":7.09,"h":7.27,"l":7.05,"c":7.27,"v":150900},{"d":"2015-12-17","o":7.07,"h":7.1,"l":6.78,"c":6.85,"v":298000},{"d":"2015-12-18","o":6.93,"h":7.08,"l":6.88,"c":7.02,"v":97000},{"d":"2015-12-21","o":7.19,"h":7.31,"l":7.12,"c":7.18,"v":118000},{"d":"2015-12-22","o":7.13,"h":7.22,"l":7.07,"c":7.12,"v":96400},{"d":"2015-12-23","o":7.16,"h":7.28,"l":7.09,"c":7.16,"v":148300},{"d":"2015-12-24","o":7.2,"h":7.39,"l":7.2,"c":7.36,"v":53500},{"d":"2015-12-28","o":7.25,"h":7.26,"l":7.11,"c":7.26,"v":216600},{"d":"2015-12-29","o":7.32,"h":7.32,"l":7.11,"c":7.25,"v":78300},{"d":"2015-12-30","o":7.12,"h":7.18,"l":7.04,"c":7.04,"v":67700},{"d":"2015-12-31","o":7.04,"h":7.23,"l":7.01,"c":7.17,"v":141600},{"d":"2016-01-04","o":7.3,"h":7.37,"l":7.2,"c":7.27,"v":320200},{"d":"2016-01-05","o":7.33,"h":7.43,"l":7.23,"c":7.31,"v":188300},{"d":"2016-01-06","o":7.42,"h":7.5,"l":7.38,"c":7.47,"v":113900},{"d":"2016-01-07","o":7.56,"h":7.89,"l":7.51,"c":7.77,"v":261000},{"d":"2016-01-08","o":7.61,"h":7.71,"l":7.51,"c":7.64,"v":122200},{"d":"2016-01-11","o":7.63,"h":7.67,"l":7.26,"c":7.35,"v":93900},{"d":"2016-01-12","o":7.31,"h":7.31,"l":7.04,"c":7.18,"v":139400},{"d":"2016-01-13","o":7.18,"h":7.27,"l":7.04,"c":7.14,"v":105600},{"d":"2016-01-14","o":7.09,"h":7.15,"l":6.89,"c":6.97,"v":108500},{"d":"2016-01-15","o":7.19,"h":7.19,"l":6.92,"c":6.94,"v":93200},{"d":"2016-01-19","o":7.01,"h":7.01,"l":6.64,"c":6.7,"v":109900},{"d":"2016-01-20","o":6.82,"h":6.82,"l":6.56,"c":6.81,"v":165500},{"d":"2016-01-21","o":6.71,"h":6.82,"l":6.56,"c":6.8,"v":46800},{"d":"2016-01-22","o":6.72,"h":6.97,"l":6.71,"c":6.91,"v":79900},{"d":"2016-01-25","o":7,"h":7.1,"l":6.97,"c":7.04,"v":71000},{"d":"2016-01-26","o":7.1,"h":7.39,"l":7.06,"c":7.37,"v":90600},{"d":"2016-01-27","o":7.37,"h":7.5,"l":7.29,"c":7.5,"v":61800},{"d":"2016-01-28","o":7.37,"h":7.49,"l":7.23,"c":7.28,"v":50900},{"d":"2016-01-29","o":7.25,"h":7.53,"l":7.25,"c":7.53,"v":76400},{"d":"2016-02-01","o":7.55,"h":7.79,"l":7.55,"c":7.73,"v":64600},{"d":"2016-02-02","o":7.77,"h":7.77,"l":7.5,"c":7.65,"v":57900},{"d":"2016-02-03","o":7.62,"h":8.14,"l":7.62,"c":8.12,"v":118700},{"d":"2016-02-04","o":8.21,"h":8.66,"l":8.15,"c":8.52,"v":80800},{"d":"2016-02-05","o":8.43,"h":8.92,"l":8.25,"c":8.91,"v":84500},{"d":"2016-02-08","o":9.05,"h":9.36,"l":9.05,"c":9.15,"v":161600},{"d":"2016-02-09","o":9.17,"h":9.26,"l":8.49,"c":8.49,"v":105300},{"d":"2016-02-10","o":8.55,"h":8.89,"l":8.43,"c":8.87,"v":95300},{"d":"2016-02-11","o":9.45,"h":9.48,"l":9,"c":9.26,"v":272400},{"d":"2016-02-12","o":9.17,"h":9.39,"l":9.12,"c":9.31,"v":81000},{"d":"2016-02-16","o":9.09,"h":9.11,"l":8.65,"c":8.71,"v":143400},{"d":"2016-02-17","o":8.79,"h":9.03,"l":8.71,"c":8.98,"v":112200},{"d":"2016-02-18","o":8.92,"h":9.48,"l":8.88,"c":9.45,"v":87500},{"d":"2016-02-19","o":9.06,"h":9.46,"l":9.06,"c":9.26,"v":47400},{"d":"2016-02-22","o":8.95,"h":9.4,"l":8.95,"c":9.25,"v":83400},{"d":"2016-02-23","o":9.4,"h":9.5,"l":9.27,"c":9.33,"v":86400},{"d":"2016-02-24","o":9.62,"h":9.79,"l":9.35,"c":9.44,"v":130000},{"d":"2016-02-25","o":9.5,"h":9.71,"l":9.31,"c":9.46,"v":157200},{"d":"2016-02-26","o":9.25,"h":9.42,"l":9.16,"c":9.25,"v":202300},{"d":"2016-02-29","o":9.44,"h":9.62,"l":9.36,"c":9.56,"v":67100},{"d":"2016-03-01","o":9.64,"h":9.64,"l":9.29,"c":9.38,"v":183300},{"d":"2016-03-02","o":9.41,"h":9.6,"l":9.38,"c":9.59,"v":49000},{"d":"2016-03-03","o":9.55,"h":9.93,"l":9.55,"c":9.88,"v":112500},{"d":"2016-03-04","o":9.83,"h":10.24,"l":9.78,"c":9.82,"v":338500},{"d":"2016-03-07","o":9.93,"h":10.39,"l":9.86,"c":10.16,"v":450300},{"d":"2016-03-08","o":10.2,"h":10.32,"l":9.79,"c":9.81,"v":142900},{"d":"2016-03-09","o":9.6,"h":10.06,"l":9.58,"c":9.95,"v":84200},{"d":"2016-03-10","o":10.12,"h":10.35,"l":9.99,"c":10.24,"v":210800},{"d":"2016-03-11","o":10.16,"h":10.33,"l":10.05,"c":10.05,"v":72500},{"d":"2016-03-14","o":10.11,"h":10.15,"l":9.77,"c":9.78,"v":103800},{"d":"2016-03-15","o":9.62,"h":9.91,"l":9.62,"c":9.9,"v":64900},{"d":"2016-03-16","o":9.8,"h":10.47,"l":9.69,"c":10.45,"v":120600},{"d":"2016-03-17","o":10.5,"h":10.76,"l":10.25,"c":10.31,"v":193800},{"d":"2016-03-18","o":10.35,"h":10.48,"l":10.21,"c":10.32,"v":176400},{"d":"2016-03-21","o":10.25,"h":10.49,"l":10.25,"c":10.36,"v":62200},{"d":"2016-03-22","o":10.45,"h":10.63,"l":10.26,"c":10.4,"v":74400},{"d":"2016-03-23","o":10.02,"h":10.07,"l":9.78,"c":9.78,"v":112900},{"d":"2016-03-24","o":9.94,"h":10,"l":9.75,"c":9.91,"v":119800},{"d":"2016-03-28","o":9.96,"h":10.02,"l":9.8,"c":9.98,"v":148800},{"d":"2016-03-29","o":10.03,"h":10.51,"l":9.96,"c":10.46,"v":118700},{"d":"2016-03-30","o":10.33,"h":10.41,"l":10.11,"c":10.24,"v":224000},{"d":"2016-03-31","o":10.34,"h":10.4,"l":10.19,"c":10.24,"v":177500},{"d":"2016-04-01","o":10.02,"h":10.32,"l":9.94,"c":10.29,"v":150700},{"d":"2016-04-04","o":10.3,"h":10.3,"l":9.99,"c":10.02,"v":112900},{"d":"2016-04-05","o":10.16,"h":10.3,"l":10.02,"c":10.26,"v":77200},{"d":"2016-04-06","o":10.14,"h":10.32,"l":10.13,"c":10.25,"v":79100},{"d":"2016-04-07","o":10.66,"h":10.89,"l":10.51,"c":10.85,"v":809400},{"d":"2016-04-08","o":10.94,"h":11.49,"l":10.93,"c":11.33,"v":818500},{"d":"2016-04-11","o":11.75,"h":12.48,"l":11.73,"c":12.45,"v":1024200},{"d":"2016-04-12","o":12.6,"h":12.75,"l":12.29,"c":12.6,"v":306900},{"d":"2016-04-13","o":12.45,"h":12.5,"l":12,"c":12.01,"v":307600},{"d":"2016-04-14","o":12.05,"h":12.14,"l":11.76,"c":11.86,"v":248300},{"d":"2016-04-15","o":12.01,"h":12.14,"l":11.89,"c":12.13,"v":223500},{"d":"2016-04-18","o":12.35,"h":12.35,"l":12,"c":12.05,"v":177600},{"d":"2016-04-19","o":12.39,"h":12.5,"l":12.25,"c":12.36,"v":454800},{"d":"2016-04-20","o":12.41,"h":12.68,"l":12.12,"c":12.18,"v":276500},{"d":"2016-04-21","o":12.37,"h":12.44,"l":12.18,"c":12.3,"v":198200},{"d":"2016-04-22","o":12.21,"h":12.44,"l":12,"c":12.11,"v":170700},{"d":"2016-04-25","o":12.11,"h":12.3,"l":12.03,"c":12.16,"v":125400},{"d":"2016-04-26","o":12.18,"h":12.37,"l":12.17,"c":12.36,"v":123300},{"d":"2016-04-27","o":12.48,"h":12.64,"l":12.33,"c":12.44,"v":169600},{"d":"2016-04-28","o":12.48,"h":12.9,"l":12.45,"c":12.83,"v":291500},{"d":"2016-04-29","o":12.96,"h":13.62,"l":12.9,"c":13.6,"v":304100},{"d":"2016-05-02","o":13.75,"h":13.75,"l":13.18,"c":13.33,"v":228200},{"d":"2016-05-03","o":13.4,"h":13.4,"l":12.83,"c":12.93,"v":183800},{"d":"2016-05-04","o":12.76,"h":12.95,"l":12.15,"c":12.24,"v":255200},{"d":"2016-05-05","o":12.42,"h":12.62,"l":12.33,"c":12.49,"v":191000},{"d":"2016-05-06","o":12.64,"h":13.19,"l":12.64,"c":12.86,"v":275900},{"d":"2016-05-09","o":12.48,"h":12.51,"l":12.16,"c":12.29,"v":160000},{"d":"2016-05-10","o":12.34,"h":12.7,"l":12.18,"c":12.62,"v":198500},{"d":"2016-05-11","o":12.76,"h":13.04,"l":12.55,"c":12.92,"v":207500},{"d":"2016-05-12","o":13.01,"h":13.06,"l":12.67,"c":12.77,"v":210300},{"d":"2016-05-13","o":12.85,"h":12.92,"l":12.7,"c":12.75,"v":215100},{"d":"2016-05-16","o":12.9,"h":13.13,"l":12.83,"c":12.9,"v":204400},{"d":"2016-05-17","o":12.96,"h":13.15,"l":12.78,"c":13,"v":201500},{"d":"2016-05-18","o":12.92,"h":12.92,"l":12.1,"c":12.12,"v":290700},{"d":"2016-05-19","o":11.98,"h":12.42,"l":11.86,"c":12.36,"v":432700},{"d":"2016-05-20","o":12.51,"h":12.53,"l":12.22,"c":12.52,"v":100300},{"d":"2016-05-23","o":12.34,"h":12.57,"l":12.28,"c":12.44,"v":125300},{"d":"2016-05-24","o":12.25,"h":12.28,"l":11.89,"c":11.93,"v":102700},{"d":"2016-05-25","o":11.86,"h":12.18,"l":11.62,"c":12.08,"v":147400},{"d":"2016-05-26","o":12.24,"h":12.31,"l":11.96,"c":12.09,"v":71800},{"d":"2016-05-27","o":12,"h":12.07,"l":11.55,"c":11.6,"v":257600},{"d":"2016-05-31","o":11.61,"h":11.94,"l":11.53,"c":11.77,"v":340200},{"d":"2016-06-01","o":11.89,"h":12.06,"l":11.68,"c":11.81,"v":165500},{"d":"2016-06-02","o":11.86,"h":12.03,"l":11.75,"c":11.96,"v":102200},{"d":"2016-06-03","o":12.47,"h":13,"l":12.47,"c":12.96,"v":301900},{"d":"2016-06-06","o":13.04,"h":13.16,"l":12.91,"c":13.13,"v":181500},{"d":"2016-06-07","o":13.09,"h":13.18,"l":12.98,"c":13.06,"v":187100},{"d":"2016-06-08","o":13.35,"h":13.67,"l":13.29,"c":13.32,"v":280800},{"d":"2016-06-09","o":13.38,"h":13.45,"l":13.23,"c":13.42,"v":211500},{"d":"2016-06-10","o":13.5,"h":13.69,"l":13.19,"c":13.27,"v":156300},{"d":"2016-06-13","o":13.47,"h":13.7,"l":13.15,"c":13.25,"v":251100},{"d":"2016-06-14","o":13.2,"h":13.31,"l":12.95,"c":13.08,"v":101500},{"d":"2016-06-15","o":13.08,"h":13.61,"l":13.03,"c":13.51,"v":218300},{"d":"2016-06-16","o":13.88,"h":14.09,"l":13.16,"c":13.21,"v":218800},{"d":"2016-06-17","o":13.28,"h":13.46,"l":13.1,"c":13.35,"v":124800},{"d":"2016-06-20","o":13.05,"h":13.34,"l":12.93,"c":13.26,"v":222300},{"d":"2016-06-21","o":13.05,"h":13.18,"l":13,"c":13.03,"v":310000},{"d":"2016-06-22","o":13.12,"h":13.33,"l":13,"c":13.32,"v":247900},{"d":"2016-06-23","o":13.3,"h":13.42,"l":13.16,"c":13.23,"v":172100},{"d":"2016-06-24","o":14.1,"h":14.1,"l":13.55,"c":13.83,"v":361500},{"d":"2016-06-27","o":14.13,"h":14.27,"l":13.76,"c":14.04,"v":228500},{"d":"2016-06-28","o":13.97,"h":14.19,"l":13.92,"c":14.03,"v":298700},{"d":"2016-06-29","o":14.13,"h":14.52,"l":14.11,"c":14.35,"v":308800},{"d":"2016-06-30","o":14.5,"h":14.85,"l":14.33,"c":14.78,"v":338800},{"d":"2016-07-01","o":15.21,"h":15.74,"l":15.07,"c":15.66,"v":359800},{"d":"2016-07-05","o":15.95,"h":15.97,"l":15.4,"c":15.8,"v":295000},{"d":"2016-07-06","o":16.08,"h":16.24,"l":15.94,"c":16.2,"v":377600},{"d":"2016-07-07","o":16.17,"h":16.17,"l":15.6,"c":15.67,"v":461300},{"d":"2016-07-08","o":15.6,"h":16.21,"l":15.6,"c":16.19,"v":307700},{"d":"2016-07-11","o":16.08,"h":16.18,"l":16,"c":16.12,"v":205900},{"d":"2016-07-12","o":16,"h":16.06,"l":15.52,"c":15.56,"v":204000},{"d":"2016-07-13","o":15.86,"h":16.1,"l":15.62,"c":15.97,"v":285100},{"d":"2016-07-14","o":15.73,"h":15.74,"l":15.42,"c":15.63,"v":264000},{"d":"2016-07-15","o":15.59,"h":15.73,"l":15.35,"c":15.41,"v":219100},{"d":"2016-07-18","o":15.4,"h":15.79,"l":15.26,"c":15.47,"v":167300},{"d":"2016-07-19","o":15.51,"h":15.59,"l":15.29,"c":15.38,"v":120100},{"d":"2016-07-20","o":15.15,"h":15.15,"l":14.61,"c":14.67,"v":241700},{"d":"2016-07-21","o":14.79,"h":15.08,"l":14.67,"c":15.04,"v":104400},{"d":"2016-07-22","o":14.92,"h":15.23,"l":14.91,"c":15.19,"v":155400},{"d":"2016-07-25","o":15.09,"h":15.09,"l":14.6,"c":14.68,"v":103700},{"d":"2016-07-26","o":14.98,"h":15.03,"l":14.73,"c":14.98,"v":113700},{"d":"2016-07-27","o":15.14,"h":15.9,"l":14.98,"c":15.88,"v":387900},{"d":"2016-07-28","o":15.9,"h":15.96,"l":15.46,"c":15.67,"v":180800},{"d":"2016-07-29","o":15.82,"h":16.11,"l":15.69,"c":16.03,"v":298700},{"d":"2016-08-01","o":15.96,"h":16.45,"l":15.8,"c":16.37,"v":205200},{"d":"2016-08-02","o":16.53,"h":16.73,"l":16.41,"c":16.5,"v":165500},{"d":"2016-08-03","o":16.4,"h":16.49,"l":16.17,"c":16.32,"v":199300},{"d":"2016-08-04","o":16.41,"h":16.58,"l":16.29,"c":16.37,"v":143800},{"d":"2016-08-05","o":16.27,"h":16.37,"l":16.12,"c":16.27,"v":319200},{"d":"2016-08-08","o":16.27,"h":16.59,"l":16.26,"c":16.53,"v":115600},{"d":"2016-08-09","o":16.6,"h":16.86,"l":16.58,"c":16.76,"v":92100},{"d":"2016-08-10","o":16.93,"h":17.23,"l":16.9,"c":17.08,"v":85400},{"d":"2016-08-11","o":17.18,"h":17.32,"l":17.01,"c":17.04,"v":88000},{"d":"2016-08-12","o":17.37,"h":17.48,"l":16.73,"c":16.82,"v":213800},{"d":"2016-08-15","o":17.01,"h":17.18,"l":16.75,"c":16.77,"v":132500},{"d":"2016-08-16","o":16.82,"h":16.85,"l":16.63,"c":16.63,"v":116700},{"d":"2016-08-17","o":16.63,"h":16.63,"l":16.14,"c":16.34,"v":110200},{"d":"2016-08-18","o":16.39,"h":16.74,"l":16.39,"c":16.61,"v":38700},{"d":"2016-08-19","o":16.46,"h":16.46,"l":16.27,"c":16.28,"v":48200},{"d":"2016-08-22","o":16.05,"h":16.27,"l":15.82,"c":15.84,"v":169100},{"d":"2016-08-23","o":16.05,"h":16.05,"l":15.33,"c":15.33,"v":231600},{"d":"2016-08-24","o":15.23,"h":15.33,"l":14.18,"c":14.18,"v":368100},{"d":"2016-08-25","o":14.13,"h":14.62,"l":14.01,"c":14.39,"v":301600},{"d":"2016-08-26","o":14.6,"h":15.08,"l":14.4,"c":14.51,"v":364600},{"d":"2016-08-29","o":14.5,"h":14.78,"l":14.27,"c":14.74,"v":148800},{"d":"2016-08-30","o":14.7,"h":14.7,"l":14,"c":14.02,"v":210300},{"d":"2016-08-31","o":13.99,"h":14.02,"l":13.56,"c":13.66,"v":200400},{"d":"2016-09-01","o":13.55,"h":14.28,"l":13.55,"c":14.18,"v":278200},{"d":"2016-09-02","o":14.61,"h":15.06,"l":14.51,"c":15.03,"v":297400},{"d":"2016-09-06","o":15.17,"h":15.9,"l":15.17,"c":15.81,"v":100900},{"d":"2016-09-07","o":15.82,"h":15.86,"l":15.46,"c":15.72,"v":77100},{"d":"2016-09-08","o":15.74,"h":15.78,"l":15.38,"c":15.42,"v":50300},{"d":"2016-09-09","o":15.3,"h":15.3,"l":14.6,"c":14.68,"v":61900},{"d":"2016-09-12","o":14.43,"h":15.21,"l":14.43,"c":15.13,"v":91800},{"d":"2016-09-13","o":14.99,"h":15.09,"l":14.46,"c":14.63,"v":80200},{"d":"2016-09-14","o":14.7,"h":14.91,"l":14.6,"c":14.67,"v":38300},{"d":"2016-09-15","o":14.61,"h":14.85,"l":14.43,"c":14.72,"v":50500},{"d":"2016-09-16","o":14.58,"h":14.58,"l":14.2,"c":14.25,"v":43200},{"d":"2016-09-19","o":14.4,"h":14.53,"l":14.33,"c":14.35,"v":33200},{"d":"2016-09-20","o":14.4,"h":14.43,"l":14.16,"c":14.27,"v":148500},{"d":"2016-09-21","o":14.55,"h":15.21,"l":14.5,"c":15.18,"v":96600},{"d":"2016-09-22","o":15.4,"h":15.65,"l":15.05,"c":15.1,"v":54400},{"d":"2016-09-23","o":15.1,"h":15.12,"l":14.71,"c":14.75,"v":48900},{"d":"2016-09-26","o":14.81,"h":14.93,"l":14.6,"c":14.7,"v":199900},{"d":"2016-09-27","o":14.59,"h":14.61,"l":14.35,"c":14.57,"v":28800},{"d":"2016-09-28","o":14.51,"h":14.93,"l":14.37,"c":14.9,"v":28300},{"d":"2016-09-29","o":14.81,"h":14.86,"l":14.6,"c":14.8,"v":23800},{"d":"2016-09-30","o":15,"h":15.08,"l":14.72,"c":14.82,"v":52700},{"d":"2016-10-03","o":14.75,"h":14.82,"l":14.32,"c":14.37,"v":69200},{"d":"2016-10-04","o":13.85,"h":14.25,"l":12.96,"c":12.98,"v":239000},{"d":"2016-10-05","o":13.15,"h":13.38,"l":13.06,"c":13.26,"v":166700},{"d":"2016-10-06","o":13.04,"h":13.12,"l":12.92,"c":13.07,"v":211600},{"d":"2016-10-07","o":13.4,"h":13.51,"l":13.03,"c":13.38,"v":178000},{"d":"2016-10-10","o":13.45,"h":13.49,"l":13.05,"c":13.18,"v":72600},{"d":"2016-10-11","o":13.05,"h":13.1,"l":12.66,"c":12.67,"v":213800},{"d":"2016-10-12","o":12.79,"h":13.09,"l":12.72,"c":12.98,"v":47100},{"d":"2016-10-13","o":13.07,"h":13.56,"l":12.98,"c":13.41,"v":129700},{"d":"2016-10-14","o":13.17,"h":13.32,"l":13.06,"c":13.09,"v":69500},{"d":"2016-10-17","o":13.1,"h":13.28,"l":13.03,"c":13.09,"v":142500},{"d":"2016-10-18","o":13.24,"h":13.64,"l":13.18,"c":13.58,"v":189000},{"d":"2016-10-19","o":13.72,"h":14.02,"l":13.64,"c":13.88,"v":238400},{"d":"2016-10-20","o":13.91,"h":14.21,"l":13.71,"c":13.94,"v":142100},{"d":"2016-10-21","o":13.91,"h":14.02,"l":13.71,"c":13.82,"v":92400},{"d":"2016-10-24","o":13.95,"h":13.95,"l":13.36,"c":13.46,"v":49000},{"d":"2016-10-25","o":13.52,"h":13.99,"l":13.52,"c":13.94,"v":68000},{"d":"2016-10-26","o":13.93,"h":13.96,"l":13.55,"c":13.61,"v":29900},{"d":"2016-10-27","o":13.69,"h":13.81,"l":13.35,"c":13.43,"v":20200},{"d":"2016-10-28","o":13.34,"h":13.57,"l":13.29,"c":13.47,"v":37800},{"d":"2016-10-31","o":13.59,"h":13.84,"l":13.52,"c":13.8,"v":57500},{"d":"2016-11-01","o":14.06,"h":14.37,"l":13.99,"c":14.2,"v":143700},{"d":"2016-11-02","o":14.38,"h":14.57,"l":14.02,"c":14.05,"v":169200},{"d":"2016-11-03","o":13.95,"h":14.42,"l":13.9,"c":14.33,"v":45600},{"d":"2016-11-04","o":14.36,"h":14.43,"l":14.01,"c":14.24,"v":74800},{"d":"2016-11-07","o":13.97,"h":14.16,"l":13.54,"c":13.61,"v":160600},{"d":"2016-11-08","o":13.77,"h":13.82,"l":13.4,"c":13.41,"v":123200},{"d":"2016-11-09","o":14.03,"h":14.26,"l":13.43,"c":13.78,"v":132400},{"d":"2016-11-10","o":13.75,"h":13.83,"l":12.7,"c":12.7,"v":276200},{"d":"2016-11-11","o":12.68,"h":12.74,"l":11.62,"c":11.62,"v":353200},{"d":"2016-11-14","o":11.09,"h":11.57,"l":10.45,"c":11.22,"v":994600},{"d":"2016-11-15","o":11.05,"h":11.61,"l":10.87,"c":11.55,"v":457000},{"d":"2016-11-16","o":11.44,"h":11.52,"l":11.24,"c":11.4,"v":245800},{"d":"2016-11-17","o":11.34,"h":11.62,"l":11.03,"c":11.1,"v":270500},{"d":"2016-11-18","o":10.96,"h":11.14,"l":10.93,"c":11.07,"v":205900},{"d":"2016-11-21","o":11.12,"h":11.39,"l":11.1,"c":11.2,"v":184700},{"d":"2016-11-22","o":11.19,"h":11.25,"l":10.94,"c":11.19,"v":163300},{"d":"2016-11-23","o":10.9,"h":10.9,"l":10.53,"c":10.71,"v":243800},{"d":"2016-11-25","o":10.78,"h":10.86,"l":10.74,"c":10.76,"v":77400},{"d":"2016-11-28","o":10.87,"h":11.22,"l":10.87,"c":11.16,"v":139300},{"d":"2016-11-29","o":10.99,"h":11.16,"l":10.9,"c":11.1,"v":214100},{"d":"2016-11-30","o":11.01,"h":11.04,"l":10.71,"c":10.81,"v":202000},{"d":"2016-12-01","o":10.77,"h":10.98,"l":10.6,"c":10.86,"v":214500},{"d":"2016-12-02","o":10.98,"h":11.31,"l":10.92,"c":11.14,"v":218700},{"d":"2016-12-05","o":10.96,"h":11.24,"l":10.83,"c":11.12,"v":177900},{"d":"2016-12-06","o":11.1,"h":11.28,"l":11,"c":11.02,"v":119400},{"d":"2016-12-07","o":11.29,"h":11.41,"l":11.14,"c":11.22,"v":195700},{"d":"2016-12-08","o":11.21,"h":11.25,"l":11.11,"c":11.2,"v":94800},{"d":"2016-12-09","o":11.11,"h":11.18,"l":10.73,"c":10.76,"v":181300},{"d":"2016-12-12","o":10.88,"h":10.98,"l":10.77,"c":10.83,"v":112200},{"d":"2016-12-13","o":10.77,"h":11.04,"l":10.77,"c":11,"v":111900},{"d":"2016-12-14","o":11.11,"h":11.22,"l":10.53,"c":10.54,"v":267500},{"d":"2016-12-15","o":10.31,"h":10.34,"l":9.83,"c":9.98,"v":357500},{"d":"2016-12-16","o":10.12,"h":10.24,"l":9.91,"c":10.14,"v":306800},{"d":"2016-12-19","o":10.16,"h":10.27,"l":10.06,"c":10.12,"v":149700},{"d":"2016-12-20","o":9.98,"h":10.18,"l":9.91,"c":10.13,"v":218600},{"d":"2016-12-21","o":10.14,"h":10.2,"l":10.05,"c":10.13,"v":149300},{"d":"2016-12-22","o":10.06,"h":10.3,"l":10.06,"c":10.15,"v":145700},{"d":"2016-12-23","o":10.17,"h":10.34,"l":10.17,"c":10.27,"v":84400},{"d":"2016-12-27","o":10.41,"h":10.55,"l":10.35,"c":10.52,"v":173500},{"d":"2016-12-28","o":10.51,"h":10.75,"l":10.4,"c":10.7,"v":123600},{"d":"2016-12-29","o":10.82,"h":11.42,"l":10.82,"c":11.36,"v":210100},{"d":"2016-12-30","o":11.43,"h":11.75,"l":11.03,"c":11.04,"v":222700},{"d":"2017-01-03","o":11.04,"h":11.41,"l":11.04,"c":11.39,"v":204300},{"d":"2017-01-04","o":11.51,"h":11.57,"l":11.36,"c":11.48,"v":196000},{"d":"2017-01-05","o":11.75,"h":12.2,"l":11.72,"c":12.16,"v":156300},{"d":"2017-01-06","o":11.88,"h":12.09,"l":11.6,"c":11.76,"v":149200},{"d":"2017-01-09","o":11.93,"h":12.02,"l":11.8,"c":11.88,"v":166300},{"d":"2017-01-10","o":11.92,"h":12.17,"l":11.83,"c":12,"v":157800},{"d":"2017-01-11","o":11.91,"h":12.13,"l":11.7,"c":11.94,"v":200900},{"d":"2017-01-12","o":12.2,"h":12.37,"l":11.76,"c":11.85,"v":298900},{"d":"2017-01-13","o":11.76,"h":11.98,"l":11.73,"c":11.91,"v":113000},{"d":"2017-01-17","o":12.25,"h":12.42,"l":12.17,"c":12.27,"v":131000},{"d":"2017-01-18","o":12.29,"h":12.42,"l":12,"c":12.07,"v":106400},{"d":"2017-01-19","o":12,"h":12.18,"l":11.93,"c":12.12,"v":111300},{"d":"2017-01-20","o":12.12,"h":12.43,"l":12.06,"c":12.26,"v":195300},{"d":"2017-01-23","o":12.3,"h":12.61,"l":12.3,"c":12.54,"v":112500},{"d":"2017-01-24","o":12.56,"h":12.81,"l":12.48,"c":12.62,"v":254900},{"d":"2017-01-25","o":12.38,"h":12.5,"l":12.31,"c":12.45,"v":174300},{"d":"2017-01-26","o":12.26,"h":12.29,"l":12.07,"c":12.19,"v":65900},{"d":"2017-01-27","o":12.15,"h":12.38,"l":12.11,"c":12.31,"v":66300},{"d":"2017-01-30","o":12.41,"h":12.45,"l":12.2,"c":12.21,"v":167100},{"d":"2017-01-31","o":12.47,"h":12.57,"l":12.43,"c":12.55,"v":167700},{"d":"2017-02-01","o":12.35,"h":12.65,"l":12.34,"c":12.6,"v":93600},{"d":"2017-02-02","o":12.81,"h":12.9,"l":12.71,"c":12.81,"v":77000},{"d":"2017-02-03","o":12.82,"h":12.94,"l":12.73,"c":12.8,"v":49200},{"d":"2017-02-06","o":12.92,"h":13.29,"l":12.92,"c":13.28,"v":60800},{"d":"2017-02-07","o":13.17,"h":13.42,"l":13.17,"c":13.28,"v":111800},{"d":"2017-02-08","o":13.39,"h":13.56,"l":13.32,"c":13.53,"v":110200},{"d":"2017-02-09","o":13.52,"h":13.52,"l":13.21,"c":13.28,"v":98400},{"d":"2017-02-10","o":13.17,"h":13.48,"l":13.11,"c":13.46,"v":66900},{"d":"2017-02-13","o":13.29,"h":13.37,"l":13.25,"c":13.33,"v":71400},{"d":"2017-02-14","o":13.47,"h":13.47,"l":13.13,"c":13.32,"v":126000},{"d":"2017-02-15","o":13.18,"h":13.32,"l":13.11,"c":13.32,"v":62100},{"d":"2017-02-16","o":13.39,"h":13.5,"l":13.3,"c":13.42,"v":83000},{"d":"2017-02-17","o":13.4,"h":13.51,"l":13.16,"c":13.2,"v":57200},{"d":"2017-02-21","o":13.1,"h":13.14,"l":12.93,"c":13.08,"v":78700},{"d":"2017-02-22","o":13.02,"h":13.09,"l":12.69,"c":12.93,"v":79800},{"d":"2017-02-23","o":13.09,"h":13.21,"l":12.91,"c":12.97,"v":155800},{"d":"2017-02-24","o":13.13,"h":13.13,"l":12.8,"c":12.84,"v":73900},{"d":"2017-02-27","o":12.83,"h":12.94,"l":12.06,"c":12.13,"v":247800},{"d":"2017-02-28","o":12.3,"h":12.62,"l":12.04,"c":12.14,"v":162300},{"d":"2017-03-01","o":12.06,"h":12.31,"l":11.88,"c":12.24,"v":129800},{"d":"2017-03-02","o":12.04,"h":12.08,"l":11.67,"c":11.73,"v":111300},{"d":"2017-03-03","o":11.66,"h":12,"l":11.52,"c":11.86,"v":159100},{"d":"2017-03-06","o":11.84,"h":11.84,"l":11.46,"c":11.54,"v":82200},{"d":"2017-03-07","o":11.46,"h":11.62,"l":11.35,"c":11.49,"v":90000},{"d":"2017-03-08","o":11.29,"h":11.51,"l":11.29,"c":11.4,"v":65800},{"d":"2017-03-09","o":11.36,"h":11.52,"l":11.23,"c":11.23,"v":77400},{"d":"2017-03-10","o":11.31,"h":11.51,"l":11.24,"c":11.44,"v":194200},{"d":"2017-03-13","o":11.53,"h":11.67,"l":11.45,"c":11.52,"v":46300},{"d":"2017-03-14","o":11.45,"h":11.58,"l":11.17,"c":11.2,"v":53100},{"d":"2017-03-15","o":11.28,"h":11.97,"l":11.2,"c":11.93,"v":129800},{"d":"2017-03-16","o":12.11,"h":12.18,"l":11.82,"c":11.85,"v":98300},{"d":"2017-03-17","o":11.88,"h":11.94,"l":11.7,"c":11.81,"v":144600},{"d":"2017-03-20","o":11.84,"h":12,"l":11.8,"c":11.98,"v":65800},{"d":"2017-03-21","o":12.14,"h":12.29,"l":12.06,"c":12.27,"v":122900},{"d":"2017-03-22","o":12.31,"h":12.34,"l":12.19,"c":12.29,"v":127700},{"d":"2017-03-23","o":12.33,"h":12.33,"l":11.97,"c":12.15,"v":76900},{"d":"2017-03-24","o":12.04,"h":12.24,"l":12.04,"c":12.16,"v":74300},{"d":"2017-03-27","o":12.31,"h":12.47,"l":12.3,"c":12.38,"v":89600},{"d":"2017-03-28","o":12.33,"h":12.37,"l":12,"c":12.05,"v":112400},{"d":"2017-03-29","o":12.04,"h":12.22,"l":12.02,"c":12.11,"v":58600},{"d":"2017-03-30","o":12.08,"h":12.1,"l":11.93,"c":11.98,"v":53800},{"d":"2017-03-31","o":12,"h":12.15,"l":11.96,"c":12.06,"v":49600},{"d":"2017-04-03","o":12.08,"h":12.25,"l":12,"c":12.23,"v":114500},{"d":"2017-04-04","o":12.29,"h":12.36,"l":12.25,"c":12.34,"v":31400},{"d":"2017-04-05","o":12.2,"h":12.46,"l":12.17,"c":12.37,"v":58600},{"d":"2017-04-06","o":12.36,"h":12.42,"l":12.29,"c":12.37,"v":54200},{"d":"2017-04-07","o":12.57,"h":12.63,"l":12.29,"c":12.36,"v":66800},{"d":"2017-04-10","o":12.28,"h":12.49,"l":12.26,"c":12.44,"v":47400},{"d":"2017-04-11","o":12.6,"h":12.84,"l":12.57,"c":12.72,"v":89100},{"d":"2017-04-12","o":12.73,"h":12.94,"l":12.7,"c":12.94,"v":172500},{"d":"2017-04-13","o":12.94,"h":13.11,"l":12.84,"c":12.93,"v":144900},{"d":"2017-04-17","o":12.93,"h":12.96,"l":12.77,"c":12.81,"v":33100},{"d":"2017-04-18","o":12.77,"h":12.83,"l":12.68,"c":12.75,"v":53400},{"d":"2017-04-19","o":12.64,"h":12.64,"l":12.3,"c":12.31,"v":47400},{"d":"2017-04-20","o":12.37,"h":12.52,"l":12.31,"c":12.4,"v":107600},{"d":"2017-04-21","o":12.48,"h":12.55,"l":12.35,"c":12.54,"v":57700},{"d":"2017-04-24","o":12.35,"h":12.35,"l":12.1,"c":12.29,"v":86900},{"d":"2017-04-25","o":12.13,"h":12.14,"l":11.67,"c":11.77,"v":149700},{"d":"2017-04-26","o":11.74,"h":11.83,"l":11.52,"c":11.78,"v":82000},{"d":"2017-04-27","o":11.73,"h":11.77,"l":11.51,"c":11.64,"v":39400},{"d":"2017-04-28","o":11.67,"h":11.98,"l":11.67,"c":11.93,"v":45000},{"d":"2017-05-01","o":11.82,"h":11.92,"l":11.55,"c":11.67,"v":77600},{"d":"2017-05-02","o":11.58,"h":11.85,"l":11.58,"c":11.82,"v":76300},{"d":"2017-05-03","o":11.85,"h":11.95,"l":11.74,"c":11.78,"v":72500},{"d":"2017-05-04","o":11.68,"h":11.7,"l":11.44,"c":11.54,"v":74800},{"d":"2017-05-05","o":11.6,"h":11.82,"l":11.54,"c":11.73,"v":33000},{"d":"2017-05-08","o":11.66,"h":11.69,"l":11.5,"c":11.67,"v":51800},{"d":"2017-05-09","o":11.56,"h":11.68,"l":11.47,"c":11.65,"v":59300},{"d":"2017-05-10","o":11.68,"h":11.86,"l":11.68,"c":11.8,"v":81600},{"d":"2017-05-11","o":11.82,"h":12.12,"l":11.82,"c":12.04,"v":60200},{"d":"2017-05-12","o":12.25,"h":12.26,"l":12.14,"c":12.15,"v":35700},{"d":"2017-05-15","o":12.3,"h":12.3,"l":12,"c":12.09,"v":58700},{"d":"2017-05-16","o":12.17,"h":12.29,"l":12.08,"c":12.18,"v":67700},{"d":"2017-05-17","o":12.46,"h":12.5,"l":12.32,"c":12.42,"v":101900},{"d":"2017-05-18","o":12.32,"h":12.33,"l":12.08,"c":12.13,"v":59100},{"d":"2017-05-19","o":12.2,"h":12.25,"l":12.06,"c":12.16,"v":67100},{"d":"2017-05-22","o":12.25,"h":12.4,"l":12.16,"c":12.26,"v":123400},{"d":"2017-05-23","o":12.3,"h":12.45,"l":11.94,"c":12.01,"v":71200},{"d":"2017-05-24","o":11.96,"h":12.09,"l":11.75,"c":12.06,"v":84400},{"d":"2017-05-25","o":11.95,"h":12.04,"l":11.85,"c":11.95,"v":67900},{"d":"2017-05-26","o":12.07,"h":12.14,"l":11.97,"c":11.99,"v":147300},{"d":"2017-05-30","o":11.85,"h":11.99,"l":11.8,"c":11.8,"v":113300},{"d":"2017-05-31","o":11.83,"h":11.96,"l":11.72,"c":11.88,"v":108200},{"d":"2017-06-01","o":11.81,"h":11.94,"l":11.78,"c":11.88,"v":103000},{"d":"2017-06-02","o":12,"h":12.05,"l":11.87,"c":11.9,"v":46700},{"d":"2017-06-05","o":11.9,"h":11.99,"l":11.81,"c":11.93,"v":75900},{"d":"2017-06-06","o":12.13,"h":12.51,"l":12,"c":12.49,"v":180300},{"d":"2017-06-07","o":12.38,"h":12.5,"l":12.26,"c":12.42,"v":148400},{"d":"2017-06-08","o":12.28,"h":12.31,"l":12.1,"c":12.25,"v":58300},{"d":"2017-06-09","o":12.08,"h":12.17,"l":12,"c":12.08,"v":91200},{"d":"2017-06-12","o":12.06,"h":12.06,"l":11.9,"c":11.91,"v":97300},{"d":"2017-06-13","o":11.82,"h":12.1,"l":11.82,"c":12,"v":54300},{"d":"2017-06-14","o":12.13,"h":12.19,"l":11.6,"c":11.65,"v":160600},{"d":"2017-06-15","o":11.51,"h":11.75,"l":11.51,"c":11.58,"v":117700},{"d":"2017-06-16","o":11.6,"h":11.6,"l":11.48,"c":11.52,"v":42700},{"d":"2017-06-19","o":11.47,"h":11.6,"l":11.43,"c":11.5,"v":43700},{"d":"2017-06-20","o":11.49,"h":11.52,"l":11.38,"c":11.42,"v":61800},{"d":"2017-06-21","o":11.38,"h":11.61,"l":11.37,"c":11.59,"v":54400},{"d":"2017-06-22","o":11.68,"h":11.81,"l":11.62,"c":11.7,"v":118500},{"d":"2017-06-23","o":11.8,"h":11.89,"l":11.73,"c":11.87,"v":56800},{"d":"2017-06-26","o":11.73,"h":11.93,"l":11.73,"c":11.84,"v":58700},{"d":"2017-06-27","o":11.85,"h":11.88,"l":11.72,"c":11.72,"v":80900},{"d":"2017-06-28","o":11.41,"h":11.84,"l":11.41,"c":11.79,"v":46000},{"d":"2017-06-29","o":11.63,"h":11.72,"l":11.55,"c":11.62,"v":75100},{"d":"2017-06-30","o":11.61,"h":11.69,"l":11.51,"c":11.69,"v":64600},{"d":"2017-07-03","o":11.48,"h":11.52,"l":11.37,"c":11.44,"v":38800},{"d":"2017-07-05","o":11.46,"h":11.49,"l":11.29,"c":11.46,"v":104200},{"d":"2017-07-06","o":11.46,"h":11.47,"l":11.26,"c":11.33,"v":61600},{"d":"2017-07-07","o":11.21,"h":11.24,"l":11.06,"c":11.16,"v":73500},{"d":"2017-07-10","o":11.03,"h":11.41,"l":11.03,"c":11.39,"v":87200},{"d":"2017-07-11","o":11.42,"h":11.49,"l":11.26,"c":11.47,"v":71600},{"d":"2017-07-12","o":11.56,"h":11.7,"l":11.48,"c":11.49,"v":37400},{"d":"2017-07-13","o":11.42,"h":11.56,"l":11.32,"c":11.32,"v":64500},{"d":"2017-07-14","o":11.48,"h":11.59,"l":11.45,"c":11.49,"v":55600},{"d":"2017-07-17","o":11.53,"h":11.65,"l":11.53,"c":11.56,"v":110300},{"d":"2017-07-18","o":11.61,"h":11.7,"l":11.6,"c":11.61,"v":49600},{"d":"2017-07-19","o":11.59,"h":11.72,"l":11.56,"c":11.61,"v":47900},{"d":"2017-07-20","o":11.64,"h":11.77,"l":11.57,"c":11.74,"v":44000},{"d":"2017-07-21","o":11.83,"h":11.83,"l":11.65,"c":11.74,"v":64700},{"d":"2017-07-24","o":11.75,"h":11.75,"l":11.53,"c":11.55,"v":57900},{"d":"2017-07-25","o":11.56,"h":11.75,"l":11.56,"c":11.64,"v":109400},{"d":"2017-07-26","o":11.63,"h":12.05,"l":11.63,"c":11.94,"v":107700},{"d":"2017-07-27","o":12,"h":12,"l":11.74,"c":11.82,"v":72700},{"d":"2017-07-28","o":11.84,"h":12.03,"l":11.84,"c":11.99,"v":50300},{"d":"2017-07-31","o":11.91,"h":12.03,"l":11.89,"c":11.96,"v":29600},{"d":"2017-08-01","o":11.95,"h":12.05,"l":11.84,"c":11.88,"v":23400},{"d":"2017-08-02","o":11.85,"h":11.96,"l":11.82,"c":11.82,"v":20600},{"d":"2017-08-03","o":11.83,"h":11.88,"l":11.77,"c":11.78,"v":66700},{"d":"2017-08-04","o":11.71,"h":11.75,"l":11.51,"c":11.59,"v":71000},{"d":"2017-08-07","o":11.47,"h":11.6,"l":11.46,"c":11.46,"v":63500},{"d":"2017-08-08","o":11.53,"h":11.57,"l":11.38,"c":11.45,"v":110500},{"d":"2017-08-09","o":11.59,"h":11.75,"l":11.59,"c":11.67,"v":79200},{"d":"2017-08-10","o":11.79,"h":12,"l":11.76,"c":11.89,"v":177700},{"d":"2017-08-11","o":11.74,"h":12,"l":11.7,"c":11.91,"v":69100},{"d":"2017-08-14","o":11.84,"h":11.89,"l":11.72,"c":11.8,"v":51200},{"d":"2017-08-15","o":11.62,"h":11.73,"l":11.56,"c":11.58,"v":62500},{"d":"2017-08-16","o":11.59,"h":11.92,"l":11.59,"c":11.81,"v":97600},{"d":"2017-08-17","o":11.8,"h":11.98,"l":11.8,"c":11.82,"v":62500},{"d":"2017-08-18","o":11.92,"h":12.12,"l":11.75,"c":11.81,"v":77600},{"d":"2017-08-21","o":11.93,"h":11.97,"l":11.75,"c":11.94,"v":61900},{"d":"2017-08-22","o":11.92,"h":11.92,"l":11.83,"c":11.83,"v":28300},{"d":"2017-08-23","o":11.84,"h":11.93,"l":11.75,"c":11.85,"v":83200},{"d":"2017-08-24","o":11.88,"h":12,"l":11.84,"c":11.92,"v":58000},{"d":"2017-08-25","o":11.96,"h":12.05,"l":11.85,"c":11.93,"v":44900},{"d":"2017-08-28","o":11.98,"h":12.33,"l":11.97,"c":12.33,"v":139000},{"d":"2017-08-29","o":12.46,"h":12.58,"l":12.27,"c":12.49,"v":216200},{"d":"2017-08-30","o":12.55,"h":12.55,"l":12.3,"c":12.31,"v":93500},{"d":"2017-08-31","o":12.26,"h":12.58,"l":12.26,"c":12.56,"v":58000},{"d":"2017-09-01","o":12.56,"h":12.68,"l":12.48,"c":12.61,"v":76700},{"d":"2017-09-05","o":12.74,"h":12.87,"l":12.72,"c":12.87,"v":96900},{"d":"2017-09-06","o":12.91,"h":12.99,"l":12.58,"c":12.59,"v":121400},{"d":"2017-09-07","o":12.8,"h":12.98,"l":12.77,"c":12.93,"v":47600},{"d":"2017-09-08","o":12.91,"h":12.91,"l":12.7,"c":12.82,"v":84400},{"d":"2017-09-11","o":12.61,"h":12.71,"l":12.35,"c":12.45,"v":110700},{"d":"2017-09-12","o":12.38,"h":12.52,"l":12.32,"c":12.48,"v":61700},{"d":"2017-09-13","o":12.26,"h":12.54,"l":12.2,"c":12.26,"v":114600},{"d":"2017-09-14","o":12.25,"h":12.38,"l":12.21,"c":12.38,"v":71300},{"d":"2017-09-15","o":12.35,"h":12.35,"l":12.17,"c":12.27,"v":56900},{"d":"2017-09-18","o":12.17,"h":12.17,"l":12,"c":12.09,"v":114600},{"d":"2017-09-19","o":12.09,"h":12.2,"l":12.07,"c":12.15,"v":131900},{"d":"2017-09-20","o":12.09,"h":12.34,"l":11.92,"c":12.04,"v":151000},{"d":"2017-09-21","o":11.92,"h":12.04,"l":11.9,"c":11.93,"v":28300},{"d":"2017-09-22","o":11.97,"h":12.06,"l":11.93,"c":11.98,"v":19700},{"d":"2017-09-25","o":11.97,"h":12.3,"l":11.97,"c":12.29,"v":40800},{"d":"2017-09-26","o":12.17,"h":12.23,"l":12.09,"c":12.12,"v":214700},{"d":"2017-09-27","o":12,"h":12.06,"l":11.86,"c":11.9,"v":39600},{"d":"2017-09-28","o":11.9,"h":11.97,"l":11.85,"c":11.92,"v":18900},{"d":"2017-09-29","o":11.93,"h":11.94,"l":11.82,"c":11.88,"v":30300},{"d":"2017-10-02","o":11.8,"h":11.87,"l":11.71,"c":11.78,"v":146200},{"d":"2017-10-03","o":11.63,"h":11.91,"l":11.63,"c":11.88,"v":58700},{"d":"2017-10-04","o":11.89,"h":12.03,"l":11.89,"c":11.97,"v":93000},{"d":"2017-10-05","o":12.01,"h":12.01,"l":11.84,"c":11.89,"v":99100},{"d":"2017-10-06","o":11.89,"h":12.08,"l":11.78,"c":12.07,"v":104600},{"d":"2017-10-09","o":12.07,"h":12.2,"l":12.02,"c":12.13,"v":71600},{"d":"2017-10-10","o":12.1,"h":12.2,"l":12.06,"c":12.07,"v":39900},{"d":"2017-10-11","o":12.12,"h":12.22,"l":11.91,"c":12.18,"v":45000},{"d":"2017-10-12","o":12.23,"h":12.25,"l":12.11,"c":12.22,"v":22400},{"d":"2017-10-13","o":12.25,"h":12.35,"l":12.1,"c":12.15,"v":95100},{"d":"2017-10-16","o":12.16,"h":12.16,"l":11.93,"c":11.99,"v":104900},{"d":"2017-10-17","o":11.89,"h":12.03,"l":11.8,"c":11.98,"v":66400},{"d":"2017-10-18","o":11.98,"h":12,"l":11.84,"c":11.96,"v":80600},{"d":"2017-10-19","o":12.08,"h":12.11,"l":11.93,"c":11.98,"v":156600},{"d":"2017-10-20","o":11.92,"h":11.92,"l":11.72,"c":11.82,"v":86700},{"d":"2017-10-23","o":11.77,"h":11.85,"l":11.66,"c":11.79,"v":97200},{"d":"2017-10-24","o":11.77,"h":11.77,"l":11.61,"c":11.67,"v":58800},{"d":"2017-10-25","o":11.69,"h":11.69,"l":11.53,"c":11.6,"v":75800},{"d":"2017-10-26","o":11.56,"h":11.68,"l":11.3,"c":11.36,"v":98200},{"d":"2017-10-27","o":11.35,"h":11.5,"l":11.34,"c":11.47,"v":49400},{"d":"2017-10-30","o":11.47,"h":11.62,"l":11.47,"c":11.55,"v":91700},{"d":"2017-10-31","o":11.5,"h":11.52,"l":11.38,"c":11.46,"v":68200},{"d":"2017-11-01","o":11.52,"h":11.6,"l":11.42,"c":11.42,"v":67200},{"d":"2017-11-02","o":11.49,"h":11.52,"l":11.41,"c":11.44,"v":38000},{"d":"2017-11-03","o":11.46,"h":11.46,"l":11.27,"c":11.3,"v":64300},{"d":"2017-11-06","o":11.32,"h":11.58,"l":11.32,"c":11.55,"v":54500},{"d":"2017-11-07","o":11.52,"h":11.52,"l":11.36,"c":11.38,"v":94400},{"d":"2017-11-08","o":11.53,"h":11.55,"l":11.42,"c":11.45,"v":44400},{"d":"2017-11-09","o":11.45,"h":11.45,"l":11.28,"c":11.3,"v":177600},{"d":"2017-11-10","o":11.31,"h":11.35,"l":11.18,"c":11.2,"v":43500},{"d":"2017-11-13","o":11.24,"h":11.24,"l":11.15,"c":11.15,"v":32200},{"d":"2017-11-14","o":11.14,"h":11.22,"l":11.07,"c":11.17,"v":36100},{"d":"2017-11-15","o":11.25,"h":11.25,"l":11.07,"c":11.09,"v":78700},{"d":"2017-11-16","o":11.03,"h":11.15,"l":11.01,"c":11.04,"v":74500},{"d":"2017-11-17","o":11.08,"h":11.15,"l":11,"c":11.08,"v":103300},{"d":"2017-11-20","o":11.02,"h":11.09,"l":11,"c":11.03,"v":59000},{"d":"2017-11-21","o":11,"h":11.17,"l":11,"c":11.11,"v":49200},{"d":"2017-11-22","o":11.23,"h":11.36,"l":11.16,"c":11.28,"v":62000},{"d":"2017-11-24","o":11.28,"h":11.31,"l":11.18,"c":11.23,"v":36200},{"d":"2017-11-27","o":11.43,"h":11.43,"l":11.22,"c":11.29,"v":132900},{"d":"2017-11-28","o":11.34,"h":11.39,"l":11.25,"c":11.28,"v":255000},{"d":"2017-11-29","o":11.22,"h":11.22,"l":11.03,"c":11.05,"v":121900},{"d":"2017-11-30","o":10.98,"h":11.07,"l":10.93,"c":11.05,"v":110200},{"d":"2017-12-01","o":11.04,"h":11.23,"l":11,"c":11.1,"v":99900},{"d":"2017-12-04","o":11.01,"h":11.01,"l":10.9,"c":10.94,"v":64400},{"d":"2017-12-05","o":10.87,"h":10.89,"l":10.75,"c":10.82,"v":116300},{"d":"2017-12-06","o":10.78,"h":10.82,"l":10.67,"c":10.75,"v":189200},{"d":"2017-12-07","o":10.63,"h":10.72,"l":10.6,"c":10.67,"v":97800},{"d":"2017-12-08","o":10.67,"h":10.79,"l":10.65,"c":10.71,"v":75100},{"d":"2017-12-11","o":10.63,"h":10.79,"l":10.61,"c":10.63,"v":83800},{"d":"2017-12-12","o":10.6,"h":10.66,"l":10.56,"c":10.65,"v":116400},{"d":"2017-12-13","o":10.62,"h":11.05,"l":10.62,"c":10.99,"v":361100},{"d":"2017-12-14","o":10.92,"h":10.92,"l":10.82,"c":10.83,"v":359000},{"d":"2017-12-15","o":10.87,"h":10.93,"l":10.81,"c":10.83,"v":37500},{"d":"2017-12-18","o":10.9,"h":10.94,"l":10.84,"c":10.89,"v":156900},{"d":"2017-12-19","o":10.89,"h":10.95,"l":10.82,"c":10.89,"v":82300},{"d":"2017-12-20","o":10.89,"h":11.08,"l":10.89,"c":11.06,"v":324100},{"d":"2017-12-21","o":10.96,"h":11.12,"l":10.96,"c":11.03,"v":159800},{"d":"2017-12-22","o":11.03,"h":11.25,"l":11.03,"c":11.24,"v":119700},{"d":"2017-12-26","o":11.3,"h":11.42,"l":11.22,"c":11.4,"v":95200},{"d":"2017-12-27","o":11.47,"h":11.47,"l":11.3,"c":11.3,"v":96200},{"d":"2017-12-28","o":11.31,"h":11.38,"l":11.2,"c":11.34,"v":85900},{"d":"2017-12-29","o":11.39,"h":11.44,"l":11.26,"c":11.32,"v":147500},{"d":"2018-01-02","o":11.42,"h":11.61,"l":11.42,"c":11.56,"v":127900},{"d":"2018-01-03","o":11.6,"h":11.61,"l":11.37,"c":11.52,"v":104900},{"d":"2018-01-04","o":11.55,"h":11.55,"l":11.42,"c":11.54,"v":92800},{"d":"2018-01-05","o":11.48,"h":11.61,"l":11.47,"c":11.56,"v":84700},{"d":"2018-01-08","o":11.56,"h":11.56,"l":11.44,"c":11.49,"v":103900},{"d":"2018-01-09","o":11.41,"h":11.41,"l":11.33,"c":11.36,"v":107300},{"d":"2018-01-10","o":11.45,"h":11.49,"l":11.34,"c":11.43,"v":54500},{"d":"2018-01-11","o":11.4,"h":11.49,"l":11.39,"c":11.47,"v":72100},{"d":"2018-01-12","o":11.51,"h":11.79,"l":11.48,"c":11.77,"v":106700},{"d":"2018-01-16","o":11.7,"h":11.94,"l":11.7,"c":11.91,"v":68900},{"d":"2018-01-17","o":11.78,"h":11.94,"l":11.7,"c":11.71,"v":78600},{"d":"2018-01-18","o":11.68,"h":11.75,"l":11.5,"c":11.51,"v":90600},{"d":"2018-01-19","o":11.56,"h":11.68,"l":11.56,"c":11.57,"v":55400},{"d":"2018-01-22","o":11.58,"h":11.64,"l":11.53,"c":11.6,"v":44800},{"d":"2018-01-23","o":11.55,"h":11.81,"l":11.45,"c":11.78,"v":79700},{"d":"2018-01-24","o":12,"h":12.17,"l":12,"c":12.08,"v":96100},{"d":"2018-01-25","o":12.15,"h":12.18,"l":11.81,"c":11.84,"v":55900},{"d":"2018-01-26","o":11.84,"h":11.98,"l":11.84,"c":11.91,"v":51600},{"d":"2018-01-29","o":11.76,"h":11.84,"l":11.56,"c":11.58,"v":76600},{"d":"2018-01-30","o":11.6,"h":11.62,"l":11.41,"c":11.43,"v":158900},{"d":"2018-01-31","o":11.48,"h":11.62,"l":11.36,"c":11.56,"v":131100},{"d":"2018-02-01","o":11.51,"h":11.62,"l":11.42,"c":11.52,"v":89900},{"d":"2018-02-02","o":11.39,"h":11.43,"l":11.14,"c":11.19,"v":134100},{"d":"2018-02-05","o":11.27,"h":11.27,"l":10.94,"c":11.01,"v":96300},{"d":"2018-02-06","o":10.95,"h":11.01,"l":10.76,"c":10.77,"v":109800},{"d":"2018-02-07","o":10.8,"h":10.88,"l":10.62,"c":10.63,"v":83400},{"d":"2018-02-08","o":10.63,"h":10.7,"l":10.52,"c":10.58,"v":167400},{"d":"2018-02-09","o":10.56,"h":10.56,"l":10.19,"c":10.42,"v":100500},{"d":"2018-02-12","o":10.45,"h":10.71,"l":10.45,"c":10.65,"v":166200},{"d":"2018-02-13","o":10.69,"h":10.69,"l":10.58,"c":10.67,"v":109700},{"d":"2018-02-14","o":10.6,"h":11.18,"l":10.6,"c":11.1,"v":153800},{"d":"2018-02-15","o":11.17,"h":11.19,"l":10.99,"c":11.16,"v":88800},{"d":"2018-02-16","o":11.14,"h":11.14,"l":10.81,"c":10.94,"v":80300},{"d":"2018-02-20","o":10.85,"h":10.89,"l":10.62,"c":10.65,"v":75400},{"d":"2018-02-21","o":10.7,"h":10.85,"l":10.6,"c":10.62,"v":136300},{"d":"2018-02-22","o":10.64,"h":10.68,"l":10.56,"c":10.58,"v":76200},{"d":"2018-02-23","o":10.63,"h":10.67,"l":10.54,"c":10.65,"v":80700},{"d":"2018-02-26","o":10.71,"h":10.79,"l":10.63,"c":10.72,"v":92600},{"d":"2018-02-27","o":10.6,"h":10.76,"l":10.38,"c":10.42,"v":138200},{"d":"2018-02-28","o":10.42,"h":10.48,"l":10.33,"c":10.33,"v":74300},{"d":"2018-03-01","o":10.25,"h":10.44,"l":10.16,"c":10.4,"v":93000},{"d":"2018-03-02","o":10.51,"h":10.54,"l":10.37,"c":10.38,"v":48200},{"d":"2018-03-05","o":10.31,"h":10.41,"l":10.3,"c":10.35,"v":166500},{"d":"2018-03-06","o":10.49,"h":10.63,"l":10.46,"c":10.53,"v":152400},{"d":"2018-03-07","o":10.48,"h":10.53,"l":10.31,"c":10.32,"v":70200},{"d":"2018-03-08","o":10.35,"h":10.39,"l":10.24,"c":10.37,"v":68500},{"d":"2018-03-09","o":10.34,"h":10.45,"l":10.31,"c":10.37,"v":75700},{"d":"2018-03-12","o":10.32,"h":10.48,"l":10.27,"c":10.41,"v":70900},{"d":"2018-03-13","o":10.42,"h":10.48,"l":10.37,"c":10.42,"v":32800},{"d":"2018-03-14","o":10.44,"h":10.47,"l":10.37,"c":10.45,"v":56400},{"d":"2018-03-15","o":10.42,"h":10.47,"l":10.25,"c":10.29,"v":126700},{"d":"2018-03-16","o":10.22,"h":10.3,"l":10.19,"c":10.26,"v":84200},{"d":"2018-03-19","o":10.26,"h":10.31,"l":10.16,"c":10.25,"v":95300},{"d":"2018-03-20","o":10.22,"h":10.24,"l":10.12,"c":10.13,"v":95400},{"d":"2018-03-21","o":10.15,"h":10.44,"l":10.15,"c":10.39,"v":213500},{"d":"2018-03-22","o":10.26,"h":10.4,"l":10.25,"c":10.26,"v":84300},{"d":"2018-03-23","o":10.43,"h":10.66,"l":10.34,"c":10.48,"v":259400},{"d":"2018-03-26","o":10.57,"h":10.64,"l":10.54,"c":10.61,"v":137000},{"d":"2018-03-27","o":10.51,"h":10.53,"l":10.38,"c":10.43,"v":70300},{"d":"2018-03-28","o":10.34,"h":10.35,"l":10.23,"c":10.27,"v":74100},{"d":"2018-03-29","o":10.23,"h":10.44,"l":10.23,"c":10.42,"v":65500},{"d":"2018-04-02","o":10.46,"h":10.61,"l":10.46,"c":10.49,"v":99100},{"d":"2018-04-03","o":10.47,"h":10.47,"l":10.3,"c":10.36,"v":65200},{"d":"2018-04-04","o":10.42,"h":10.46,"l":10.3,"c":10.35,"v":58900},{"d":"2018-04-05","o":10.3,"h":10.41,"l":10.3,"c":10.37,"v":239000},{"d":"2018-04-06","o":10.41,"h":10.51,"l":10.41,"c":10.45,"v":89900},{"d":"2018-04-09","o":10.45,"h":10.55,"l":10.35,"c":10.45,"v":66100},{"d":"2018-04-10","o":10.5,"h":10.61,"l":10.5,"c":10.53,"v":131900},{"d":"2018-04-11","o":10.62,"h":10.92,"l":10.56,"c":10.75,"v":148100},{"d":"2018-04-12","o":10.68,"h":10.75,"l":10.64,"c":10.7,"v":89400},{"d":"2018-04-13","o":10.75,"h":10.91,"l":10.72,"c":10.83,"v":104500},{"d":"2018-04-16","o":10.86,"h":10.88,"l":10.76,"c":10.85,"v":87200},{"d":"2018-04-17","o":10.77,"h":10.93,"l":10.77,"c":10.89,"v":82100},{"d":"2018-04-18","o":10.94,"h":11.07,"l":10.91,"c":10.93,"v":103600},{"d":"2018-04-19","o":10.94,"h":11,"l":10.85,"c":10.94,"v":71700},{"d":"2018-04-20","o":10.86,"h":10.86,"l":10.77,"c":10.82,"v":55300},{"d":"2018-04-23","o":10.67,"h":10.73,"l":10.65,"c":10.69,"v":57600},{"d":"2018-04-24","o":10.74,"h":10.82,"l":10.72,"c":10.77,"v":64700},{"d":"2018-04-25","o":10.65,"h":10.78,"l":10.65,"c":10.71,"v":72700},{"d":"2018-04-26","o":10.7,"h":10.79,"l":10.69,"c":10.74,"v":113400},{"d":"2018-04-27","o":10.74,"h":10.85,"l":10.74,"c":10.8,"v":98300},{"d":"2018-04-30","o":10.72,"h":10.76,"l":10.54,"c":10.54,"v":68900},{"d":"2018-05-01","o":10.61,"h":10.65,"l":10.46,"c":10.6,"v":82900},{"d":"2018-05-02","o":10.58,"h":10.76,"l":10.58,"c":10.61,"v":67600},{"d":"2018-05-03","o":10.8,"h":10.8,"l":10.69,"c":10.71,"v":83400},{"d":"2018-05-04","o":10.63,"h":10.76,"l":10.61,"c":10.71,"v":48500},{"d":"2018-05-07","o":10.71,"h":10.74,"l":10.65,"c":10.66,"v":69100},{"d":"2018-05-08","o":10.6,"h":10.69,"l":10.51,"c":10.64,"v":56000},{"d":"2018-05-09","o":10.7,"h":10.71,"l":10.62,"c":10.62,"v":107700},{"d":"2018-05-10","o":10.67,"h":10.78,"l":10.67,"c":10.74,"v":80100},{"d":"2018-05-11","o":10.74,"h":10.98,"l":10.7,"c":10.72,"v":46800},{"d":"2018-05-14","o":10.73,"h":10.78,"l":10.63,"c":10.68,"v":74800},{"d":"2018-05-15","o":10.55,"h":10.55,"l":10.37,"c":10.43,"v":90700},{"d":"2018-05-16","o":10.45,"h":10.49,"l":10.4,"c":10.41,"v":50100},{"d":"2018-05-17","o":10.41,"h":10.43,"l":10.35,"c":10.41,"v":54200},{"d":"2018-05-18","o":10.37,"h":10.47,"l":10.34,"c":10.47,"v":101200},{"d":"2018-05-21","o":10.46,"h":10.46,"l":10.37,"c":10.45,"v":48200},{"d":"2018-05-22","o":10.42,"h":10.52,"l":10.34,"c":10.34,"v":59300},{"d":"2018-05-23","o":10.34,"h":10.47,"l":10.3,"c":10.42,"v":69900},{"d":"2018-05-24","o":10.44,"h":10.56,"l":10.44,"c":10.54,"v":49200},{"d":"2018-05-25","o":10.55,"h":10.55,"l":10.39,"c":10.42,"v":50800},{"d":"2018-05-29","o":10.32,"h":10.48,"l":10.32,"c":10.35,"v":99200},{"d":"2018-05-30","o":10.44,"h":10.48,"l":10.41,"c":10.47,"v":19700},{"d":"2018-05-31","o":10.45,"h":10.55,"l":10.36,"c":10.4,"v":68900},{"d":"2018-06-01","o":10.44,"h":10.49,"l":10.38,"c":10.42,"v":29800},{"d":"2018-06-04","o":10.46,"h":10.47,"l":10.34,"c":10.35,"v":71200},{"d":"2018-06-05","o":10.35,"h":10.46,"l":10.35,"c":10.42,"v":50200},{"d":"2018-06-06","o":10.43,"h":10.56,"l":10.42,"c":10.5,"v":83700},{"d":"2018-06-07","o":10.53,"h":10.53,"l":10.42,"c":10.43,"v":23600},{"d":"2018-06-08","o":10.49,"h":10.5,"l":10.4,"c":10.45,"v":46800},{"d":"2018-06-11","o":10.45,"h":10.51,"l":10.45,"c":10.5,"v":52300},{"d":"2018-06-12","o":10.5,"h":10.55,"l":10.47,"c":10.5,"v":43400},{"d":"2018-06-13","o":10.51,"h":10.54,"l":10.42,"c":10.5,"v":35000},{"d":"2018-06-14","o":10.5,"h":10.58,"l":10.5,"c":10.56,"v":31500},{"d":"2018-06-15","o":10.51,"h":10.53,"l":10.33,"c":10.36,"v":66000},{"d":"2018-06-18","o":10.36,"h":10.36,"l":10.25,"c":10.31,"v":105500},{"d":"2018-06-19","o":10.24,"h":10.3,"l":10.2,"c":10.22,"v":49000},{"d":"2018-06-20","o":10.22,"h":10.26,"l":10.13,"c":10.14,"v":14900},{"d":"2018-06-21","o":10.12,"h":10.18,"l":10.11,"c":10.12,"v":24700},{"d":"2018-06-22","o":10.22,"h":10.28,"l":10.16,"c":10.24,"v":64900},{"d":"2018-06-25","o":10.21,"h":10.22,"l":10.04,"c":10.12,"v":139300},{"d":"2018-06-26","o":10,"h":10.23,"l":10,"c":10.12,"v":62200},{"d":"2018-06-27","o":10.11,"h":10.16,"l":10.01,"c":10.03,"v":79600},{"d":"2018-06-28","o":10.03,"h":10.07,"l":10,"c":10.03,"v":52400},{"d":"2018-06-29","o":10.02,"h":10.26,"l":10.02,"c":10.2,"v":69400},{"d":"2018-07-02","o":10.14,"h":10.23,"l":10.1,"c":10.14,"v":51300},{"d":"2018-07-03","o":10.2,"h":10.42,"l":10.2,"c":10.27,"v":41800},{"d":"2018-07-05","o":10.36,"h":10.44,"l":10.36,"c":10.42,"v":53300},{"d":"2018-07-06","o":10.37,"h":10.45,"l":10.34,"c":10.35,"v":76600},{"d":"2018-07-09","o":10.46,"h":10.48,"l":10.31,"c":10.35,"v":82500},{"d":"2018-07-10","o":10.31,"h":10.39,"l":10.28,"c":10.38,"v":63800},{"d":"2018-07-11","o":10.34,"h":10.34,"l":10.12,"c":10.13,"v":47600},{"d":"2018-07-12","o":10.18,"h":10.27,"l":10.17,"c":10.22,"v":20400},{"d":"2018-07-13","o":10.19,"h":10.19,"l":9.99,"c":10.05,"v":123800},{"d":"2018-07-16","o":10.05,"h":10.1,"l":10.02,"c":10.03,"v":34800},{"d":"2018-07-17","o":10,"h":10.06,"l":10,"c":10.03,"v":50600},{"d":"2018-07-18","o":9.98,"h":10.05,"l":9.95,"c":10.02,"v":84500},{"d":"2018-07-19","o":9.96,"h":10.06,"l":9.9,"c":9.95,"v":80100},{"d":"2018-07-20","o":10.09,"h":10.09,"l":9.99,"c":10.02,"v":49600},{"d":"2018-07-23","o":10.02,"h":10.02,"l":9.86,"c":9.87,"v":48700},{"d":"2018-07-24","o":9.9,"h":9.96,"l":9.88,"c":9.96,"v":74000},{"d":"2018-07-25","o":9.96,"h":10.01,"l":9.92,"c":9.98,"v":41800},{"d":"2018-07-26","o":9.91,"h":10.01,"l":9.85,"c":9.86,"v":101300},{"d":"2018-07-27","o":9.85,"h":9.92,"l":9.8,"c":9.86,"v":47500},{"d":"2018-07-30","o":9.85,"h":9.91,"l":9.82,"c":9.82,"v":47300},{"d":"2018-07-31","o":9.79,"h":9.88,"l":9.79,"c":9.86,"v":71800},{"d":"2018-08-01","o":9.82,"h":9.84,"l":9.75,"c":9.79,"v":78500},{"d":"2018-08-02","o":9.75,"h":9.77,"l":9.67,"c":9.68,"v":89900},{"d":"2018-08-03","o":9.76,"h":9.88,"l":9.75,"c":9.79,"v":61000},{"d":"2018-08-06","o":9.81,"h":9.81,"l":9.68,"c":9.7,"v":90700},{"d":"2018-08-07","o":9.71,"h":9.74,"l":9.58,"c":9.59,"v":57000},{"d":"2018-08-08","o":9.57,"h":9.65,"l":9.57,"c":9.63,"v":61700},{"d":"2018-08-09","o":9.7,"h":9.72,"l":9.58,"c":9.6,"v":82200},{"d":"2018-08-10","o":9.59,"h":9.65,"l":9.52,"c":9.55,"v":67500},{"d":"2018-08-13","o":9.64,"h":9.64,"l":9.29,"c":9.35,"v":167600},{"d":"2018-08-14","o":9.36,"h":9.38,"l":9.26,"c":9.27,"v":243100},{"d":"2018-08-15","o":9.16,"h":9.16,"l":8.68,"c":8.75,"v":240000},{"d":"2018-08-16","o":8.75,"h":8.88,"l":8.56,"c":8.56,"v":141300},{"d":"2018-08-17","o":8.61,"h":8.79,"l":8.61,"c":8.74,"v":122800},{"d":"2018-08-20","o":8.76,"h":8.89,"l":8.76,"c":8.82,"v":89800},{"d":"2018-08-21","o":8.83,"h":8.94,"l":8.79,"c":8.94,"v":79700},{"d":"2018-08-22","o":8.95,"h":9,"l":8.93,"c":9,"v":35000},{"d":"2018-08-23","o":8.95,"h":8.95,"l":8.73,"c":8.77,"v":66100},{"d":"2018-08-24","o":8.88,"h":9.1,"l":8.86,"c":8.98,"v":63700},{"d":"2018-08-27","o":9,"h":9.09,"l":9,"c":9.06,"v":40500},{"d":"2018-08-28","o":9.14,"h":9.17,"l":8.93,"c":8.95,"v":69600},{"d":"2018-08-29","o":8.95,"h":9.02,"l":8.94,"c":8.98,"v":43200},{"d":"2018-08-30","o":8.95,"h":8.99,"l":8.85,"c":8.88,"v":51000},{"d":"2018-08-31","o":8.86,"h":8.93,"l":8.79,"c":8.8,"v":52500},{"d":"2018-09-04","o":8.77,"h":8.77,"l":8.53,"c":8.61,"v":101600},{"d":"2018-09-05","o":8.58,"h":8.58,"l":8.45,"c":8.5,"v":131300},{"d":"2018-09-06","o":8.62,"h":8.68,"l":8.44,"c":8.48,"v":128700},{"d":"2018-09-07","o":8.48,"h":8.5,"l":8.18,"c":8.4,"v":280000},{"d":"2018-09-10","o":8.33,"h":8.44,"l":8.28,"c":8.31,"v":61600},{"d":"2018-09-11","o":8.19,"h":8.3,"l":8.18,"c":8.26,"v":120900},{"d":"2018-09-12","o":8.29,"h":8.63,"l":8.25,"c":8.57,"v":145300},{"d":"2018-09-13","o":8.65,"h":8.67,"l":8.5,"c":8.5,"v":62800},{"d":"2018-09-14","o":8.57,"h":8.57,"l":8.44,"c":8.51,"v":69100},{"d":"2018-09-17","o":8.54,"h":8.66,"l":8.53,"c":8.62,"v":62400},{"d":"2018-09-18","o":8.71,"h":8.73,"l":8.6,"c":8.69,"v":56400},{"d":"2018-09-19","o":8.71,"h":8.94,"l":8.71,"c":8.87,"v":99900},{"d":"2018-09-20","o":8.93,"h":8.99,"l":8.86,"c":8.95,"v":75100},{"d":"2018-09-21","o":8.8,"h":8.94,"l":8.8,"c":8.81,"v":116800},{"d":"2018-09-24","o":8.98,"h":9.04,"l":8.9,"c":8.95,"v":148000},{"d":"2018-09-25","o":8.98,"h":9.1,"l":8.91,"c":8.93,"v":47200},{"d":"2018-09-26","o":8.91,"h":8.93,"l":8.73,"c":8.73,"v":95100},{"d":"2018-09-27","o":8.68,"h":8.77,"l":8.56,"c":8.77,"v":104400},{"d":"2018-09-28","o":8.84,"h":8.89,"l":8.8,"c":8.87,"v":75100},{"d":"2018-10-01","o":8.86,"h":8.93,"l":8.79,"c":8.87,"v":62900},{"d":"2018-10-02","o":9,"h":9.12,"l":8.96,"c":9.1,"v":113800},{"d":"2018-10-03","o":9.16,"h":9.19,"l":8.99,"c":9.05,"v":171600},{"d":"2018-10-04","o":9.08,"h":9.14,"l":8.95,"c":8.97,"v":103000},{"d":"2018-10-05","o":8.93,"h":9,"l":8.86,"c":8.86,"v":99900},{"d":"2018-10-08","o":8.75,"h":8.86,"l":8.67,"c":8.85,"v":90100},{"d":"2018-10-09","o":8.83,"h":8.89,"l":8.69,"c":8.71,"v":170500},{"d":"2018-10-10","o":8.72,"h":9.07,"l":8.6,"c":8.85,"v":127000},{"d":"2018-10-11","o":9.06,"h":9.45,"l":8.98,"c":9.42,"v":174400},{"d":"2018-10-12","o":9.46,"h":9.55,"l":9.21,"c":9.36,"v":164100},{"d":"2018-10-15","o":9.41,"h":9.67,"l":9.38,"c":9.45,"v":159100},{"d":"2018-10-16","o":9.57,"h":9.6,"l":9.35,"c":9.4,"v":86500},{"d":"2018-10-17","o":9.35,"h":9.5,"l":9.3,"c":9.33,"v":69700},{"d":"2018-10-18","o":9.28,"h":9.6,"l":9.28,"c":9.44,"v":110100},{"d":"2018-10-19","o":9.45,"h":9.57,"l":9.45,"c":9.46,"v":41000},{"d":"2018-10-22","o":9.41,"h":9.45,"l":9.34,"c":9.4,"v":37900},{"d":"2018-10-23","o":9.45,"h":9.55,"l":9.38,"c":9.4,"v":118400},{"d":"2018-10-24","o":9.36,"h":9.5,"l":9.22,"c":9.3,"v":78200},{"d":"2018-10-25","o":9.3,"h":9.3,"l":8.83,"c":8.86,"v":152100},{"d":"2018-10-26","o":8.94,"h":9.1,"l":8.8,"c":8.8,"v":126000},{"d":"2018-10-29","o":8.78,"h":8.99,"l":8.72,"c":8.85,"v":81500},{"d":"2018-10-30","o":8.84,"h":8.93,"l":8.67,"c":8.82,"v":87500},{"d":"2018-10-31","o":8.72,"h":8.73,"l":8.56,"c":8.68,"v":54100},{"d":"2018-11-01","o":8.8,"h":9.05,"l":8.8,"c":9,"v":67900},{"d":"2018-11-02","o":9,"h":9.07,"l":8.92,"c":8.98,"v":31600},{"d":"2018-11-05","o":8.93,"h":9.11,"l":8.8,"c":9,"v":72600},{"d":"2018-11-06","o":9.02,"h":9.06,"l":8.91,"c":8.97,"v":98000},{"d":"2018-11-07","o":9.06,"h":9.16,"l":8.77,"c":8.9,"v":42100},{"d":"2018-11-08","o":8.91,"h":8.95,"l":8.84,"c":8.89,"v":36400},{"d":"2018-11-09","o":8.72,"h":8.85,"l":8.57,"c":8.66,"v":85500},{"d":"2018-11-12","o":8.63,"h":8.65,"l":8.48,"c":8.48,"v":67500},{"d":"2018-11-13","o":8.51,"h":8.57,"l":8.38,"c":8.43,"v":44200},{"d":"2018-11-14","o":8.37,"h":8.78,"l":8.37,"c":8.63,"v":52700},{"d":"2018-11-15","o":8.71,"h":8.84,"l":8.63,"c":8.76,"v":150200},{"d":"2018-11-16","o":8.77,"h":8.94,"l":8.77,"c":8.87,"v":63000},{"d":"2018-11-19","o":8.82,"h":8.98,"l":8.82,"c":8.85,"v":84000},{"d":"2018-11-20","o":8.89,"h":8.89,"l":8.66,"c":8.81,"v":37200},{"d":"2018-11-21","o":8.88,"h":9.11,"l":8.88,"c":9.06,"v":55000},{"d":"2018-11-23","o":9.04,"h":9.04,"l":8.75,"c":8.85,"v":23100},{"d":"2018-11-26","o":8.91,"h":8.97,"l":8.82,"c":8.82,"v":29500},{"d":"2018-11-27","o":8.77,"h":8.77,"l":8.58,"c":8.6,"v":52300},{"d":"2018-11-28","o":8.6,"h":8.88,"l":8.57,"c":8.81,"v":162000},{"d":"2018-11-29","o":8.85,"h":8.88,"l":8.69,"c":8.69,"v":39100},{"d":"2018-11-30","o":8.69,"h":8.71,"l":8.55,"c":8.66,"v":35200},{"d":"2018-12-03","o":8.8,"h":8.87,"l":8.71,"c":8.81,"v":161300},{"d":"2018-12-04","o":8.87,"h":8.95,"l":8.84,"c":8.84,"v":166400},{"d":"2018-12-06","o":8.8,"h":8.95,"l":8.8,"c":8.86,"v":158500},{"d":"2018-12-07","o":8.94,"h":9.1,"l":8.94,"c":9.03,"v":103300},{"d":"2018-12-10","o":9.02,"h":9.18,"l":8.96,"c":8.96,"v":164600},{"d":"2018-12-11","o":9,"h":9.07,"l":8.92,"c":8.98,"v":144800},{"d":"2018-12-12","o":9,"h":9.11,"l":9,"c":9.08,"v":189300},{"d":"2018-12-13","o":9.08,"h":9.14,"l":9.01,"c":9.14,"v":136000},{"d":"2018-12-14","o":9.08,"h":9.08,"l":8.95,"c":9,"v":79600},{"d":"2018-12-17","o":9.02,"h":9.16,"l":9.02,"c":9.07,"v":190300},{"d":"2018-12-18","o":9.02,"h":9.34,"l":8.98,"c":9.28,"v":146500},{"d":"2018-12-19","o":9.21,"h":9.4,"l":8.8,"c":8.81,"v":119500},{"d":"2018-12-20","o":9.01,"h":9.33,"l":8.98,"c":9.28,"v":90000},{"d":"2018-12-21","o":9.33,"h":9.33,"l":9.07,"c":9.12,"v":84600},{"d":"2018-12-24","o":9.28,"h":9.39,"l":9.25,"c":9.39,"v":55900},{"d":"2018-12-26","o":9.47,"h":9.49,"l":9.15,"c":9.17,"v":91500},{"d":"2018-12-27","o":9.24,"h":9.38,"l":9.21,"c":9.36,"v":92700},{"d":"2018-12-28","o":9.33,"h":9.38,"l":9.22,"c":9.29,"v":42800},{"d":"2018-12-31","o":9.24,"h":9.51,"l":9.2,"c":9.46,"v":232800},{"d":"2019-01-02","o":9.42,"h":9.56,"l":9.39,"c":9.45,"v":51300},{"d":"2019-01-03","o":9.5,"h":9.69,"l":9.5,"c":9.65,"v":128100},{"d":"2019-01-04","o":9.45,"h":9.61,"l":9.45,"c":9.52,"v":91700},{"d":"2019-01-07","o":9.6,"h":9.7,"l":9.47,"c":9.49,"v":144100},{"d":"2019-01-08","o":9.41,"h":9.52,"l":9.36,"c":9.49,"v":162900},{"d":"2019-01-09","o":9.52,"h":9.71,"l":9.52,"c":9.62,"v":55600},{"d":"2019-01-10","o":9.59,"h":9.64,"l":9.49,"c":9.55,"v":135600},{"d":"2019-01-11","o":9.56,"h":9.64,"l":9.54,"c":9.61,"v":112000},{"d":"2019-01-14","o":9.63,"h":9.65,"l":9.47,"c":9.51,"v":83000},{"d":"2019-01-15","o":9.58,"h":9.58,"l":9.27,"c":9.4,"v":106800},{"d":"2019-01-16","o":9.35,"h":9.47,"l":9.35,"c":9.41,"v":51500},{"d":"2019-01-17","o":9.4,"h":9.45,"l":9.37,"c":9.43,"v":19800},{"d":"2019-01-18","o":9.36,"h":9.41,"l":9.22,"c":9.28,"v":80200},{"d":"2019-01-22","o":9.24,"h":9.34,"l":9.23,"c":9.33,"v":72700},{"d":"2019-01-23","o":9.24,"h":9.38,"l":9.24,"c":9.32,"v":33900},{"d":"2019-01-24","o":9.3,"h":9.39,"l":9.27,"c":9.34,"v":50600},{"d":"2019-01-25","o":9.48,"h":9.74,"l":9.48,"c":9.63,"v":167000},{"d":"2019-01-28","o":9.68,"h":9.81,"l":9.68,"c":9.78,"v":71700},{"d":"2019-01-29","o":9.89,"h":10.05,"l":9.84,"c":10.02,"v":172100},{"d":"2019-01-30","o":10.01,"h":10.29,"l":9.93,"c":10.11,"v":123200},{"d":"2019-01-31","o":10.24,"h":10.35,"l":10.19,"c":10.35,"v":92000},{"d":"2019-02-01","o":10.31,"h":10.33,"l":10.13,"c":10.25,"v":65500},{"d":"2019-02-04","o":10.09,"h":10.24,"l":10.09,"c":10.21,"v":72400},{"d":"2019-02-05","o":10.19,"h":10.32,"l":10.12,"c":10.27,"v":57100},{"d":"2019-02-06","o":10.17,"h":10.29,"l":10.12,"c":10.12,"v":66400},{"d":"2019-02-07","o":10.11,"h":10.12,"l":10.02,"c":10.02,"v":84000},{"d":"2019-02-08","o":10.04,"h":10.22,"l":10.04,"c":10.18,"v":102900},{"d":"2019-02-11","o":10.06,"h":10.15,"l":10.03,"c":10.11,"v":93000},{"d":"2019-02-12","o":10.14,"h":10.15,"l":9.99,"c":10.1,"v":97100},{"d":"2019-02-13","o":10.03,"h":10.19,"l":10.03,"c":10.08,"v":82900},{"d":"2019-02-14","o":10.03,"h":10.15,"l":10,"c":10.14,"v":42800},{"d":"2019-02-15","o":10.18,"h":10.21,"l":10.04,"c":10.19,"v":145700},{"d":"2019-02-19","o":10.35,"h":10.59,"l":10.32,"c":10.54,"v":154200},{"d":"2019-02-20","o":10.59,"h":10.83,"l":10.58,"c":10.64,"v":146200},{"d":"2019-02-21","o":10.6,"h":10.6,"l":10.41,"c":10.45,"v":80400},{"d":"2019-02-22","o":10.53,"h":10.62,"l":10.48,"c":10.52,"v":78300},{"d":"2019-02-25","o":10.58,"h":10.58,"l":10.41,"c":10.44,"v":57100},{"d":"2019-02-26","o":10.44,"h":10.44,"l":10.25,"c":10.4,"v":119900},{"d":"2019-02-27","o":10.38,"h":10.38,"l":10.15,"c":10.19,"v":48000},{"d":"2019-02-28","o":10.19,"h":10.24,"l":10.14,"c":10.17,"v":76100},{"d":"2019-03-01","o":10.04,"h":10.17,"l":9.92,"c":9.95,"v":79300},{"d":"2019-03-04","o":9.88,"h":10,"l":9.78,"c":10,"v":54200},{"d":"2019-03-05","o":10,"h":10.03,"l":9.95,"c":9.99,"v":45200},{"d":"2019-03-06","o":10,"h":10.04,"l":9.78,"c":9.8,"v":164200},{"d":"2019-03-07","o":9.81,"h":9.97,"l":9.8,"c":9.89,"v":97100},{"d":"2019-03-08","o":10.13,"h":10.24,"l":10.02,"c":10.22,"v":82100},{"d":"2019-03-11","o":10.23,"h":10.23,"l":10.05,"c":10.16,"v":68100},{"d":"2019-03-12","o":10.24,"h":10.39,"l":10.24,"c":10.38,"v":57300},{"d":"2019-03-13","o":10.5,"h":10.5,"l":10.34,"c":10.45,"v":50800},{"d":"2019-03-14","o":10.25,"h":10.33,"l":10.14,"c":10.17,"v":43300},{"d":"2019-03-15","o":10.24,"h":10.32,"l":10.15,"c":10.2,"v":125100},{"d":"2019-03-18","o":10.24,"h":10.25,"l":10.1,"c":10.13,"v":50200},{"d":"2019-03-19","o":10.23,"h":10.26,"l":10.15,"c":10.16,"v":56600},{"d":"2019-03-20","o":10.15,"h":10.4,"l":10.03,"c":10.39,"v":58500},{"d":"2019-03-21","o":10.39,"h":10.44,"l":10.26,"c":10.41,"v":66500},{"d":"2019-03-22","o":10.39,"h":10.48,"l":10.33,"c":10.45,"v":105200},{"d":"2019-03-25","o":10.48,"h":10.67,"l":10.47,"c":10.61,"v":180600},{"d":"2019-03-26","o":10.57,"h":10.69,"l":10.49,"c":10.63,"v":83900},{"d":"2019-03-27","o":10.63,"h":10.66,"l":10.5,"c":10.5,"v":117300},{"d":"2019-03-28","o":10.37,"h":10.37,"l":10.17,"c":10.19,"v":210900},{"d":"2019-03-29","o":10.3,"h":10.35,"l":10.2,"c":10.25,"v":111000},{"d":"2019-04-01","o":10.25,"h":10.3,"l":9.98,"c":10.01,"v":154700},{"d":"2019-04-02","o":10,"h":10.08,"l":10,"c":10.07,"v":43900},{"d":"2019-04-03","o":10.06,"h":10.13,"l":10.04,"c":10.04,"v":87600},{"d":"2019-04-04","o":10,"h":10.24,"l":9.76,"c":10.22,"v":83000},{"d":"2019-04-05","o":10.23,"h":10.24,"l":10.12,"c":10.19,"v":81800},{"d":"2019-04-08","o":10.3,"h":10.34,"l":10.25,"c":10.32,"v":51600},{"d":"2019-04-09","o":10.35,"h":10.39,"l":10.31,"c":10.37,"v":33000},{"d":"2019-04-10","o":10.37,"h":10.41,"l":10.27,"c":10.3,"v":77600},{"d":"2019-04-11","o":10.18,"h":10.23,"l":10.02,"c":10.09,"v":79900},{"d":"2019-04-12","o":10.09,"h":10.14,"l":10.06,"c":10.11,"v":144700},{"d":"2019-04-15","o":10.03,"h":10.15,"l":9.95,"c":10.11,"v":102900},{"d":"2019-04-16","o":9.97,"h":10.04,"l":9.94,"c":9.94,"v":182800},{"d":"2019-04-17","o":9.91,"h":10,"l":9.77,"c":9.85,"v":88600},{"d":"2019-04-18","o":9.87,"h":9.9,"l":9.67,"c":9.74,"v":78800},{"d":"2019-04-22","o":9.75,"h":9.79,"l":9.57,"c":9.57,"v":61800},{"d":"2019-04-23","o":9.51,"h":9.55,"l":9.43,"c":9.5,"v":86800},{"d":"2019-04-24","o":9.5,"h":9.65,"l":9.44,"c":9.59,"v":70500},{"d":"2019-04-25","o":9.58,"h":9.66,"l":9.52,"c":9.55,"v":83300},{"d":"2019-04-26","o":9.58,"h":9.8,"l":9.58,"c":9.76,"v":57700},{"d":"2019-04-29","o":9.76,"h":9.76,"l":9.49,"c":9.52,"v":45500},{"d":"2019-04-30","o":9.5,"h":9.62,"l":9.5,"c":9.56,"v":17600},{"d":"2019-05-01","o":9.54,"h":9.62,"l":9.34,"c":9.41,"v":81800},{"d":"2019-05-02","o":9.03,"h":9.45,"l":9.03,"c":9.24,"v":103100},{"d":"2019-05-03","o":9.3,"h":9.49,"l":9.3,"c":9.37,"v":53300},{"d":"2019-05-06","o":9.37,"h":9.43,"l":9.33,"c":9.34,"v":72600},{"d":"2019-05-07","o":9.41,"h":9.61,"l":9.37,"c":9.56,"v":35300},{"d":"2019-05-08","o":9.62,"h":9.62,"l":9.34,"c":9.44,"v":76600},{"d":"2019-05-09","o":9.43,"h":9.51,"l":9.37,"c":9.41,"v":27000},{"d":"2019-05-10","o":9.41,"h":9.42,"l":9.33,"c":9.35,"v":90900},{"d":"2019-05-13","o":9.49,"h":9.65,"l":9.43,"c":9.63,"v":94400},{"d":"2019-05-14","o":9.64,"h":9.64,"l":9.49,"c":9.59,"v":46100},{"d":"2019-05-15","o":9.67,"h":9.68,"l":9.58,"c":9.6,"v":80400},{"d":"2019-05-16","o":9.55,"h":9.55,"l":9.43,"c":9.53,"v":53800},{"d":"2019-05-17","o":9.45,"h":9.64,"l":9.44,"c":9.63,"v":33200},{"d":"2019-05-20","o":9.71,"h":9.71,"l":9.34,"c":9.59,"v":48000},{"d":"2019-05-21","o":9.53,"h":9.6,"l":9.48,"c":9.6,"v":81700},{"d":"2019-05-22","o":9.6,"h":9.6,"l":9.39,"c":9.44,"v":91100},{"d":"2019-05-23","o":9.4,"h":9.67,"l":9.4,"c":9.44,"v":179200},{"d":"2019-05-24","o":9.38,"h":9.52,"l":9.26,"c":9.43,"v":179400},{"d":"2019-05-28","o":9.33,"h":9.43,"l":9.29,"c":9.33,"v":108900},{"d":"2019-05-29","o":9.36,"h":9.44,"l":9.35,"c":9.37,"v":64500},{"d":"2019-05-30","o":9.38,"h":9.58,"l":9.37,"c":9.57,"v":66900},{"d":"2019-05-31","o":9.72,"h":9.98,"l":9.72,"c":9.9,"v":129200},{"d":"2019-06-03","o":10.02,"h":10.31,"l":10.02,"c":10.27,"v":144300},{"d":"2019-06-04","o":10.2,"h":10.34,"l":10.1,"c":10.32,"v":141000},{"d":"2019-06-05","o":10.45,"h":10.51,"l":10.25,"c":10.35,"v":138400},{"d":"2019-06-06","o":10.39,"h":10.47,"l":10.34,"c":10.44,"v":110700},{"d":"2019-06-07","o":10.55,"h":10.57,"l":10.39,"c":10.46,"v":87000},{"d":"2019-06-10","o":10.28,"h":10.28,"l":10.11,"c":10.23,"v":153100},{"d":"2019-06-11","o":10.15,"h":10.32,"l":10.15,"c":10.24,"v":120700},{"d":"2019-06-12","o":10.26,"h":10.45,"l":10.26,"c":10.39,"v":72100},{"d":"2019-06-13","o":10.43,"h":10.52,"l":10.32,"c":10.51,"v":70500},{"d":"2019-06-14","o":10.57,"h":10.71,"l":10.45,"c":10.52,"v":91400},{"d":"2019-06-17","o":10.53,"h":10.62,"l":10.48,"c":10.59,"v":53800},{"d":"2019-06-18","o":10.74,"h":10.78,"l":10.57,"c":10.68,"v":98300},{"d":"2019-06-19","o":10.61,"h":10.83,"l":10.61,"c":10.82,"v":84900},{"d":"2019-06-20","o":11.11,"h":11.31,"l":11.07,"c":11.21,"v":173700},{"d":"2019-06-21","o":11.2,"h":11.27,"l":11.09,"c":11.25,"v":130800},{"d":"2019-06-24","o":11.32,"h":11.55,"l":11.32,"c":11.55,"v":282600},{"d":"2019-06-25","o":11.61,"h":11.65,"l":11.21,"c":11.39,"v":127200},{"d":"2019-06-26","o":11.17,"h":11.47,"l":11.17,"c":11.4,"v":123100},{"d":"2019-06-27","o":11.32,"h":11.35,"l":11.23,"c":11.33,"v":54800},{"d":"2019-06-28","o":11.42,"h":11.44,"l":11.24,"c":11.44,"v":60300},{"d":"2019-07-01","o":11.15,"h":11.2,"l":11,"c":11.01,"v":96500},{"d":"2019-07-02","o":11.07,"h":11.45,"l":11.07,"c":11.4,"v":133700},{"d":"2019-07-03","o":11.48,"h":11.48,"l":11.31,"c":11.42,"v":56900},{"d":"2019-07-05","o":11.2,"h":11.38,"l":11.01,"c":11.34,"v":59000},{"d":"2019-07-08","o":11.3,"h":11.41,"l":11.27,"c":11.33,"v":68100},{"d":"2019-07-09","o":11.33,"h":11.44,"l":11.29,"c":11.39,"v":37700},{"d":"2019-07-10","o":11.59,"h":11.63,"l":11.48,"c":11.61,"v":126700},{"d":"2019-07-11","o":11.65,"h":11.66,"l":11.51,"c":11.59,"v":126600},{"d":"2019-07-12","o":11.61,"h":11.7,"l":11.55,"c":11.68,"v":47700},{"d":"2019-07-15","o":11.69,"h":11.74,"l":11.6,"c":11.73,"v":87400},{"d":"2019-07-16","o":11.61,"h":11.82,"l":11.61,"c":11.7,"v":148000},{"d":"2019-07-17","o":11.79,"h":12.15,"l":11.74,"c":12.12,"v":171200},{"d":"2019-07-18","o":12.05,"h":12.6,"l":12.03,"c":12.56,"v":184500},{"d":"2019-07-19","o":12.35,"h":12.54,"l":12.29,"c":12.36,"v":160500},{"d":"2019-07-22","o":12.45,"h":12.48,"l":12.37,"c":12.47,"v":84900},{"d":"2019-07-23","o":12.47,"h":12.52,"l":12.26,"c":12.35,"v":112100},{"d":"2019-07-24","o":12.42,"h":12.52,"l":12.36,"c":12.47,"v":61900},{"d":"2019-07-25","o":12.32,"h":12.38,"l":12.2,"c":12.22,"v":146700},{"d":"2019-07-26","o":12.24,"h":12.33,"l":12.15,"c":12.25,"v":101100},{"d":"2019-07-29","o":12.24,"h":12.4,"l":12.18,"c":12.38,"v":128500},{"d":"2019-07-30","o":12.45,"h":12.49,"l":12.38,"c":12.44,"v":87000},{"d":"2019-07-31","o":12.35,"h":12.38,"l":11.8,"c":11.83,"v":180700},{"d":"2019-08-01","o":11.65,"h":12.41,"l":11.64,"c":12.4,"v":181400},{"d":"2019-08-02","o":12.34,"h":12.49,"l":12.29,"c":12.38,"v":79000},{"d":"2019-08-05","o":12.68,"h":12.89,"l":12.68,"c":12.68,"v":164800},{"d":"2019-08-06","o":12.8,"h":12.8,"l":12.64,"c":12.78,"v":166800},{"d":"2019-08-07","o":13.07,"h":13.38,"l":13.02,"c":13.05,"v":213300},{"d":"2019-08-08","o":13.15,"h":13.24,"l":12.81,"c":13.21,"v":120200},{"d":"2019-08-09","o":13.08,"h":13.31,"l":13.05,"c":13.05,"v":92700},{"d":"2019-08-12","o":13.11,"h":13.3,"l":13.1,"c":13.16,"v":242800},{"d":"2019-08-13","o":13.3,"h":13.3,"l":12.55,"c":12.84,"v":132500},{"d":"2019-08-14","o":13.01,"h":13.11,"l":12.85,"c":12.88,"v":125500},{"d":"2019-08-15","o":12.78,"h":13.06,"l":12.75,"c":13.01,"v":100100},{"d":"2019-08-16","o":12.88,"h":12.96,"l":12.77,"c":12.83,"v":106700},{"d":"2019-08-19","o":12.6,"h":12.75,"l":12.46,"c":12.61,"v":113800},{"d":"2019-08-20","o":12.74,"h":13.06,"l":12.65,"c":13,"v":79500},{"d":"2019-08-21","o":12.86,"h":12.97,"l":12.85,"c":12.87,"v":77500},{"d":"2019-08-22","o":12.88,"h":12.95,"l":12.78,"c":12.83,"v":44100},{"d":"2019-08-23","o":12.85,"h":13.35,"l":12.85,"c":13.31,"v":207100},{"d":"2019-08-26","o":13.35,"h":13.43,"l":13.21,"c":13.24,"v":191300},{"d":"2019-08-27","o":13.27,"h":13.64,"l":13.27,"c":13.59,"v":267900},{"d":"2019-08-28","o":13.65,"h":13.75,"l":13.41,"c":13.58,"v":145500},{"d":"2019-08-29","o":13.65,"h":13.65,"l":13.2,"c":13.26,"v":162700},{"d":"2019-08-30","o":13.22,"h":13.47,"l":13.16,"c":13.3,"v":168500},{"d":"2019-09-03","o":13.37,"h":13.69,"l":13.37,"c":13.53,"v":112300},{"d":"2019-09-04","o":13.51,"h":13.73,"l":13.51,"c":13.7,"v":94900},{"d":"2019-09-05","o":13.48,"h":13.48,"l":12.94,"c":13.05,"v":241500},{"d":"2019-09-06","o":13.12,"h":13.25,"l":12.75,"c":12.75,"v":179500},{"d":"2019-09-09","o":12.69,"h":12.77,"l":12.31,"c":12.42,"v":163600},{"d":"2019-09-10","o":12.46,"h":12.55,"l":12.35,"c":12.38,"v":70300},{"d":"2019-09-11","o":12.41,"h":12.65,"l":12.41,"c":12.44,"v":106000},{"d":"2019-09-12","o":12.68,"h":12.82,"l":12.29,"c":12.3,"v":100100},{"d":"2019-09-13","o":12.39,"h":12.43,"l":12.03,"c":12.06,"v":146100},{"d":"2019-09-16","o":12.25,"h":12.34,"l":12.14,"c":12.28,"v":141500},{"d":"2019-09-17","o":12.37,"h":12.69,"l":12.34,"c":12.61,"v":94600},{"d":"2019-09-18","o":12.63,"h":12.63,"l":12.11,"c":12.3,"v":84600},{"d":"2019-09-19","o":12.4,"h":12.63,"l":12.4,"c":12.58,"v":74700},{"d":"2019-09-20","o":12.64,"h":12.81,"l":12.53,"c":12.79,"v":184100},{"d":"2019-09-23","o":12.77,"h":13,"l":12.77,"c":12.97,"v":110200},{"d":"2019-09-24","o":12.89,"h":13.21,"l":12.81,"c":13.19,"v":63300},{"d":"2019-09-25","o":13.13,"h":13.17,"l":12.74,"c":12.83,"v":119000},{"d":"2019-09-26","o":12.88,"h":12.93,"l":12.69,"c":12.7,"v":94000},{"d":"2019-09-27","o":12.6,"h":12.6,"l":12.32,"c":12.4,"v":211600},{"d":"2019-09-30","o":12.14,"h":12.28,"l":11.92,"c":12.02,"v":170600},{"d":"2019-10-01","o":11.96,"h":12.36,"l":11.89,"c":12.14,"v":118800},{"d":"2019-10-02","o":12.4,"h":12.4,"l":12.21,"c":12.36,"v":55600},{"d":"2019-10-03","o":12.39,"h":12.57,"l":12.22,"c":12.24,"v":151700},{"d":"2019-10-04","o":12.24,"h":12.55,"l":12.23,"c":12.54,"v":51100},{"d":"2019-10-07","o":12.51,"h":12.57,"l":12.4,"c":12.42,"v":83200},{"d":"2019-10-08","o":12.61,"h":12.72,"l":12.53,"c":12.7,"v":73900},{"d":"2019-10-09","o":12.72,"h":12.72,"l":12.5,"c":12.54,"v":54100},{"d":"2019-10-10","o":12.5,"h":12.58,"l":12.37,"c":12.52,"v":69400},{"d":"2019-10-11","o":12.37,"h":12.37,"l":12.06,"c":12.12,"v":91900},{"d":"2019-10-14","o":12.1,"h":12.32,"l":12.1,"c":12.28,"v":38400},{"d":"2019-10-15","o":12.19,"h":12.19,"l":11.82,"c":11.82,"v":170800},{"d":"2019-10-16","o":11.93,"h":12.03,"l":11.82,"c":12.03,"v":99500},{"d":"2019-10-17","o":12.05,"h":12.3,"l":11.99,"c":12.21,"v":76500},{"d":"2019-10-18","o":12.21,"h":12.26,"l":12.1,"c":12.26,"v":52100},{"d":"2019-10-21","o":12.27,"h":12.27,"l":11.94,"c":12,"v":83600},{"d":"2019-10-22","o":12,"h":12.06,"l":11.84,"c":12.05,"v":155400},{"d":"2019-10-23","o":12.01,"h":12.23,"l":12.01,"c":12.14,"v":103000},{"d":"2019-10-24","o":12.22,"h":12.5,"l":12.1,"c":12.48,"v":99500},{"d":"2019-10-25","o":12.7,"h":12.76,"l":12.38,"c":12.53,"v":116300},{"d":"2019-10-28","o":12.36,"h":12.37,"l":12.2,"c":12.32,"v":104800},{"d":"2019-10-29","o":12.2,"h":12.45,"l":12.16,"c":12.38,"v":128300},{"d":"2019-10-30","o":12.33,"h":12.44,"l":12.16,"c":12.44,"v":86700},{"d":"2019-10-31","o":12.58,"h":12.75,"l":12.5,"c":12.73,"v":86300},{"d":"2019-11-01","o":12.64,"h":12.72,"l":12.51,"c":12.62,"v":75400},{"d":"2019-11-04","o":12.59,"h":12.63,"l":12.46,"c":12.46,"v":47300},{"d":"2019-11-05","o":12.2,"h":12.32,"l":12.16,"c":12.25,"v":118000},{"d":"2019-11-06","o":12.26,"h":12.45,"l":12.25,"c":12.39,"v":105400},{"d":"2019-11-07","o":12.33,"h":12.33,"l":11.94,"c":12.01,"v":175400},{"d":"2019-11-08","o":11.91,"h":12.07,"l":11.9,"c":11.93,"v":258100},{"d":"2019-11-11","o":11.99,"h":11.99,"l":11.88,"c":11.91,"v":121900},{"d":"2019-11-12","o":11.86,"h":12.04,"l":11.76,"c":12.03,"v":66200},{"d":"2019-11-13","o":12.1,"h":12.22,"l":12.07,"c":12.08,"v":140600},{"d":"2019-11-14","o":12.15,"h":12.2,"l":12.1,"c":12.14,"v":100400},{"d":"2019-11-15","o":12.13,"h":12.25,"l":12.06,"c":12.12,"v":48100},{"d":"2019-11-18","o":12.11,"h":12.27,"l":12.11,"c":12.21,"v":79600},{"d":"2019-11-19","o":12.14,"h":12.35,"l":12.14,"c":12.21,"v":59900},{"d":"2019-11-20","o":12.15,"h":12.3,"l":12.12,"c":12.23,"v":41200},{"d":"2019-11-21","o":12.23,"h":12.26,"l":12.02,"c":12.02,"v":48900},{"d":"2019-11-22","o":12.01,"h":12.1,"l":11.93,"c":11.96,"v":39700},{"d":"2019-11-25","o":11.88,"h":12,"l":11.81,"c":11.81,"v":43800},{"d":"2019-11-26","o":11.83,"h":12.07,"l":11.81,"c":12.07,"v":81500},{"d":"2019-11-27","o":12.07,"h":12.07,"l":11.94,"c":12.01,"v":57000},{"d":"2019-11-29","o":12.09,"h":12.24,"l":12.09,"c":12.2,"v":50400},{"d":"2019-12-02","o":12.11,"h":12.3,"l":12.1,"c":12.2,"v":98500},{"d":"2019-12-03","o":12.35,"h":12.6,"l":12.32,"c":12.6,"v":130600},{"d":"2019-12-04","o":12.6,"h":12.61,"l":12.43,"c":12.49,"v":100100},{"d":"2019-12-05","o":12.49,"h":12.65,"l":12.48,"c":12.58,"v":74200},{"d":"2019-12-06","o":12.4,"h":12.45,"l":12.31,"c":12.31,"v":253400},{"d":"2019-12-09","o":12.38,"h":12.43,"l":12.35,"c":12.4,"v":173600},{"d":"2019-12-10","o":12.44,"h":12.52,"l":12.4,"c":12.5,"v":70300},{"d":"2019-12-11","o":12.46,"h":12.89,"l":12.42,"c":12.73,"v":169300},{"d":"2019-12-12","o":12.85,"h":12.87,"l":12.6,"c":12.74,"v":98100},{"d":"2019-12-13","o":12.76,"h":12.84,"l":12.63,"c":12.81,"v":97600},{"d":"2019-12-16","o":12.81,"h":12.81,"l":12.63,"c":12.66,"v":78900},{"d":"2019-12-17","o":12.68,"h":12.68,"l":12.57,"c":12.57,"v":64500},{"d":"2019-12-18","o":12.52,"h":12.7,"l":12.5,"c":12.7,"v":109400},{"d":"2019-12-19","o":12.72,"h":12.76,"l":12.62,"c":12.75,"v":104400},{"d":"2019-12-20","o":12.77,"h":12.77,"l":12.61,"c":12.61,"v":95000},{"d":"2019-12-23","o":12.65,"h":13,"l":12.64,"c":13,"v":106100},{"d":"2019-12-24","o":13.09,"h":13.41,"l":13.06,"c":13.32,"v":85200},{"d":"2019-12-26","o":13.48,"h":13.61,"l":13.4,"c":13.48,"v":159400},{"d":"2019-12-27","o":13.44,"h":13.54,"l":13.35,"c":13.43,"v":165800},{"d":"2019-12-30","o":13.48,"h":13.71,"l":13.45,"c":13.68,"v":171300},{"d":"2019-12-31","o":13.8,"h":13.8,"l":13.62,"c":13.63,"v":75000},{"d":"2020-01-02","o":13.75,"h":13.9,"l":13.63,"c":13.7,"v":145600},{"d":"2020-01-03","o":13.92,"h":14,"l":13.69,"c":13.74,"v":253300},{"d":"2020-01-06","o":14,"h":14.15,"l":13.76,"c":13.87,"v":333100},{"d":"2020-01-07","o":13.89,"h":14.08,"l":13.75,"c":14.04,"v":147700},{"d":"2020-01-08","o":14,"h":14.02,"l":13.4,"c":13.49,"v":148400},{"d":"2020-01-09","o":13.3,"h":13.49,"l":13.25,"c":13.37,"v":51000},{"d":"2020-01-10","o":13.38,"h":13.64,"l":13.38,"c":13.61,"v":65400},{"d":"2020-01-13","o":13.6,"h":13.66,"l":13.26,"c":13.28,"v":97400},{"d":"2020-01-14","o":13.35,"h":13.46,"l":13.17,"c":13.46,"v":109500},{"d":"2020-01-15","o":13.69,"h":13.69,"l":13.39,"c":13.67,"v":149900},{"d":"2020-01-16","o":13.7,"h":13.7,"l":13.5,"c":13.56,"v":80900},{"d":"2020-01-17","o":13.6,"h":13.7,"l":13.46,"c":13.6,"v":85200},{"d":"2020-01-21","o":13.61,"h":13.84,"l":13.54,"c":13.84,"v":95600},{"d":"2020-01-22","o":13.83,"h":13.83,"l":13.64,"c":13.75,"v":33500},{"d":"2020-01-23","o":13.79,"h":13.8,"l":13.64,"c":13.68,"v":70800},{"d":"2020-01-24","o":13.63,"h":13.98,"l":13.63,"c":13.96,"v":91500},{"d":"2020-01-27","o":14.14,"h":14.15,"l":13.81,"c":13.92,"v":123900},{"d":"2020-01-28","o":13.8,"h":13.84,"l":13.52,"c":13.57,"v":94900},{"d":"2020-01-29","o":13.67,"h":13.93,"l":13.59,"c":13.93,"v":91000},{"d":"2020-01-30","o":13.98,"h":13.98,"l":13.75,"c":13.82,"v":46100},{"d":"2020-01-31","o":13.91,"h":14.01,"l":13.89,"c":13.97,"v":49200},{"d":"2020-02-03","o":13.95,"h":13.95,"l":13.68,"c":13.78,"v":90600},{"d":"2020-02-04","o":13.57,"h":13.58,"l":13.35,"c":13.55,"v":151000},{"d":"2020-02-05","o":13.53,"h":13.61,"l":13.42,"c":13.58,"v":38200},{"d":"2020-02-06","o":13.57,"h":13.7,"l":13.51,"c":13.69,"v":42700},{"d":"2020-02-07","o":13.68,"h":13.89,"l":13.5,"c":13.53,"v":210900},{"d":"2020-02-10","o":13.55,"h":13.8,"l":13.53,"c":13.77,"v":130000},{"d":"2020-02-11","o":13.74,"h":13.75,"l":13.56,"c":13.66,"v":40100},{"d":"2020-02-12","o":13.56,"h":13.64,"l":13.51,"c":13.55,"v":43600},{"d":"2020-02-13","o":13.61,"h":13.72,"l":13.6,"c":13.69,"v":30600},{"d":"2020-02-14","o":13.7,"h":13.76,"l":13.63,"c":13.7,"v":77500},{"d":"2020-02-18","o":13.74,"h":13.92,"l":13.74,"c":13.92,"v":127200},{"d":"2020-02-19","o":14.07,"h":14.18,"l":13.97,"c":14.18,"v":135900},{"d":"2020-02-20","o":14.21,"h":14.23,"l":14.02,"c":14.15,"v":80600},{"d":"2020-02-21","o":14.25,"h":14.55,"l":14.25,"c":14.54,"v":158300},{"d":"2020-02-24","o":15.1,"h":15.14,"l":14.42,"c":14.65,"v":297700},{"d":"2020-02-25","o":14.43,"h":14.65,"l":14.18,"c":14.21,"v":142200},{"d":"2020-02-26","o":14.11,"h":14.3,"l":13.93,"c":14.1,"v":91500},{"d":"2020-02-27","o":14.2,"h":14.34,"l":13.22,"c":13.22,"v":181800},{"d":"2020-02-28","o":12.78,"h":12.85,"l":11.87,"c":12.33,"v":474000},{"d":"2020-03-02","o":12.56,"h":12.73,"l":12.46,"c":12.54,"v":154800},{"d":"2020-03-03","o":12.73,"h":13.18,"l":12.46,"c":12.85,"v":310700},{"d":"2020-03-04","o":12.98,"h":13.19,"l":12.71,"c":13.19,"v":118300},{"d":"2020-03-05","o":13.3,"h":13.55,"l":13.05,"c":13.47,"v":74300},{"d":"2020-03-06","o":13.62,"h":13.68,"l":12.97,"c":13.3,"v":81700},{"d":"2020-03-09","o":13.1,"h":13.1,"l":12.51,"c":12.57,"v":130600},{"d":"2020-03-10","o":12.52,"h":12.66,"l":12.14,"c":12.33,"v":121900},{"d":"2020-03-11","o":12.33,"h":12.33,"l":11.09,"c":11.3,"v":184200},{"d":"2020-03-12","o":10.69,"h":11,"l":9.91,"c":9.98,"v":354300},{"d":"2020-03-13","o":10.26,"h":10.54,"l":8.9,"c":8.9,"v":341900},{"d":"2020-03-16","o":8.8,"h":9.92,"l":8.2,"c":9.65,"v":302800},{"d":"2020-03-17","o":9.54,"h":10.72,"l":9.31,"c":10.59,"v":221000},{"d":"2020-03-18","o":9.86,"h":10.29,"l":8.55,"c":8.7,"v":370100},{"d":"2020-03-19","o":8.8,"h":10.35,"l":8.16,"c":9.12,"v":285900},{"d":"2020-03-20","o":9.71,"h":9.87,"l":8.95,"c":9.1,"v":118000},{"d":"2020-03-23","o":9.4,"h":9.68,"l":9.15,"c":9.35,"v":169400},{"d":"2020-03-24","o":10.29,"h":11.24,"l":10.09,"c":11.17,"v":134200},{"d":"2020-03-25","o":11.15,"h":11.71,"l":10.72,"c":11.43,"v":134400},{"d":"2020-03-26","o":11.56,"h":11.8,"l":11.14,"c":11.23,"v":116400},{"d":"2020-03-27","o":11.09,"h":11.09,"l":10.55,"c":10.84,"v":172900},{"d":"2020-03-30","o":10.9,"h":11.05,"l":10.37,"c":10.52,"v":183100},{"d":"2020-03-31","o":10.48,"h":10.75,"l":10.27,"c":10.31,"v":109100},{"d":"2020-04-01","o":10.25,"h":10.72,"l":10.25,"c":10.67,"v":105400},{"d":"2020-04-02","o":10.75,"h":11.2,"l":10.69,"c":10.96,"v":104900},{"d":"2020-04-03","o":10.86,"h":11.28,"l":10.72,"c":10.76,"v":93500},{"d":"2020-04-06","o":10.83,"h":11.38,"l":10.75,"c":11.27,"v":103100},{"d":"2020-04-07","o":11.42,"h":11.47,"l":10.99,"c":11.1,"v":65800},{"d":"2020-04-08","o":11.11,"h":11.48,"l":11.11,"c":11.37,"v":40100},{"d":"2020-04-09","o":11.71,"h":12.39,"l":11.7,"c":12.19,"v":207000},{"d":"2020-04-13","o":12.17,"h":13.08,"l":11.9,"c":12.96,"v":138000},{"d":"2020-04-14","o":13.05,"h":13.84,"l":12.64,"c":13.07,"v":222900},{"d":"2020-04-15","o":13.01,"h":13.1,"l":12.43,"c":12.85,"v":83000},{"d":"2020-04-16","o":13,"h":13.14,"l":12.74,"c":13.08,"v":73600},{"d":"2020-04-17","o":12.75,"h":12.77,"l":12.5,"c":12.61,"v":62200},{"d":"2020-04-20","o":12.51,"h":13.09,"l":12.51,"c":12.83,"v":60600},{"d":"2020-04-21","o":12.49,"h":13.02,"l":12.24,"c":12.86,"v":41400},{"d":"2020-04-22","o":13.24,"h":13.53,"l":13.2,"c":13.53,"v":133600},{"d":"2020-04-23","o":13.65,"h":14.33,"l":13.62,"c":14.01,"v":154300},{"d":"2020-04-24","o":14.14,"h":14.29,"l":13.85,"c":14.1,"v":143000},{"d":"2020-04-27","o":14.14,"h":14.19,"l":13.81,"c":14.07,"v":112800},{"d":"2020-04-28","o":14.12,"h":14.24,"l":13.82,"c":14.23,"v":151500},{"d":"2020-04-29","o":14.25,"h":14.47,"l":14.09,"c":14.47,"v":168600},{"d":"2020-04-30","o":14.17,"h":14.34,"l":13.71,"c":13.79,"v":78100},{"d":"2020-05-01","o":13.61,"h":14.21,"l":13.57,"c":14.18,"v":125600},{"d":"2020-05-04","o":14.25,"h":14.36,"l":14.21,"c":14.29,"v":83000},{"d":"2020-05-05","o":14.37,"h":14.77,"l":14.11,"c":14.73,"v":108800},{"d":"2020-05-06","o":14.56,"h":14.56,"l":14.12,"c":14.31,"v":135700},{"d":"2020-05-07","o":14.4,"h":14.85,"l":14.39,"c":14.74,"v":254700},{"d":"2020-05-08","o":14.77,"h":14.86,"l":14.47,"c":14.5,"v":123900},{"d":"2020-05-11","o":14.5,"h":14.61,"l":14.06,"c":14.18,"v":137300},{"d":"2020-05-12","o":14.3,"h":14.63,"l":14.15,"c":14.29,"v":245400},{"d":"2020-05-13","o":14.38,"h":14.63,"l":14.09,"c":14.39,"v":181800},{"d":"2020-05-14","o":14.29,"h":14.78,"l":14.27,"c":14.72,"v":230200},{"d":"2020-05-15","o":14.92,"h":15.34,"l":14.9,"c":15.32,"v":210400},{"d":"2020-05-18","o":15.6,"h":15.65,"l":15.25,"c":15.4,"v":323900},{"d":"2020-05-19","o":15.45,"h":16.13,"l":15.45,"c":16.11,"v":223300},{"d":"2020-05-20","o":16.27,"h":16.28,"l":15.89,"c":16.05,"v":189100},{"d":"2020-05-21","o":15.9,"h":15.94,"l":15.23,"c":15.66,"v":108800},{"d":"2020-05-22","o":15.81,"h":15.96,"l":15.62,"c":15.77,"v":73300},{"d":"2020-05-26","o":15.58,"h":15.64,"l":14.97,"c":15.13,"v":177800},{"d":"2020-05-27","o":14.87,"h":15.26,"l":14.62,"c":15.26,"v":96200},{"d":"2020-05-28","o":15.45,"h":15.45,"l":15.08,"c":15.19,"v":105900},{"d":"2020-05-29","o":15.4,"h":15.52,"l":15.21,"c":15.3,"v":132600},{"d":"2020-06-01","o":15.41,"h":15.83,"l":15.41,"c":15.83,"v":115100},{"d":"2020-06-02","o":15.8,"h":15.85,"l":15.21,"c":15.21,"v":105200},{"d":"2020-06-03","o":14.9,"h":15.05,"l":14.64,"c":14.84,"v":102000},{"d":"2020-06-04","o":15,"h":15.18,"l":14.93,"c":14.98,"v":72000},{"d":"2020-06-05","o":14.57,"h":14.83,"l":14.21,"c":14.83,"v":123100},{"d":"2020-06-08","o":14.88,"h":15.12,"l":14.78,"c":15.12,"v":91300},{"d":"2020-06-09","o":15.19,"h":15.38,"l":15.12,"c":15.26,"v":107900},{"d":"2020-06-10","o":15.32,"h":16,"l":15.04,"c":16,"v":164900},{"d":"2020-06-11","o":16,"h":16,"l":15.21,"c":15.21,"v":195000},{"d":"2020-06-12","o":15.49,"h":15.67,"l":15.05,"c":15.21,"v":107100},{"d":"2020-06-15","o":14.94,"h":15.57,"l":14.7,"c":15.56,"v":122600},{"d":"2020-06-16","o":15.56,"h":15.59,"l":15.17,"c":15.18,"v":127800},{"d":"2020-06-17","o":15.28,"h":15.41,"l":15.15,"c":15.27,"v":74300},{"d":"2020-06-18","o":15.22,"h":15.41,"l":15.07,"c":15.12,"v":67100},{"d":"2020-06-19","o":15.27,"h":15.83,"l":15.26,"c":15.61,"v":130000},{"d":"2020-06-22","o":15.99,"h":16.43,"l":15.85,"c":16.2,"v":214500},{"d":"2020-06-23","o":16.43,"h":16.74,"l":16.37,"c":16.6,"v":177400},{"d":"2020-06-24","o":16.61,"h":16.74,"l":16.11,"c":16.47,"v":274800},{"d":"2020-06-25","o":16.47,"h":16.69,"l":16.23,"c":16.66,"v":114100},{"d":"2020-06-26","o":16.65,"h":16.86,"l":16.21,"c":16.77,"v":136000},{"d":"2020-06-29","o":16.7,"h":17,"l":16.7,"c":16.93,"v":122100},{"d":"2020-06-30","o":16.93,"h":17.54,"l":16.83,"c":17.52,"v":150600},{"d":"2020-07-01","o":17.51,"h":17.57,"l":17.08,"c":17.51,"v":104200},{"d":"2020-07-02","o":17.5,"h":17.79,"l":17.37,"c":17.42,"v":127000},{"d":"2020-07-06","o":17.48,"h":17.95,"l":17.38,"c":17.78,"v":102900},{"d":"2020-07-07","o":17.78,"h":18.58,"l":17.64,"c":18.49,"v":218200},{"d":"2020-07-08","o":18.94,"h":19.26,"l":18.75,"c":19.24,"v":204400},{"d":"2020-07-09","o":19.44,"h":19.5,"l":18.69,"c":19.12,"v":194800},{"d":"2020-07-10","o":19.31,"h":19.31,"l":18.79,"c":19.03,"v":73200},{"d":"2020-07-13","o":19.25,"h":19.41,"l":18.4,"c":18.47,"v":119200},{"d":"2020-07-14","o":18.25,"h":19.13,"l":18.2,"c":19.1,"v":80200},{"d":"2020-07-15","o":18.92,"h":19.2,"l":18.68,"c":19.12,"v":108600},{"d":"2020-07-16","o":19,"h":19.34,"l":18.68,"c":19.04,"v":161900},{"d":"2020-07-17","o":19.12,"h":19.67,"l":19.12,"c":19.58,"v":145400},{"d":"2020-07-20","o":19.69,"h":20.43,"l":19.69,"c":20.32,"v":218700},{"d":"2020-07-21","o":20.68,"h":21.49,"l":20.68,"c":21.24,"v":210300},{"d":"2020-07-22","o":21.77,"h":22.5,"l":21.71,"c":22.17,"v":336700},{"d":"2020-07-23","o":22.12,"h":22.94,"l":21.35,"c":21.49,"v":299800},{"d":"2020-07-24","o":21.84,"h":22.79,"l":21.84,"c":22.32,"v":204400},{"d":"2020-07-27","o":23.04,"h":23.97,"l":23.02,"c":23.63,"v":199900},{"d":"2020-07-28","o":23.36,"h":23.95,"l":23.06,"c":23.53,"v":144800},{"d":"2020-07-29","o":23.55,"h":23.69,"l":23.05,"c":23.34,"v":212500},{"d":"2020-07-30","o":23.22,"h":23.33,"l":22.5,"c":22.93,"v":159100},{"d":"2020-07-31","o":23.21,"h":23.64,"l":23.16,"c":23.56,"v":78200},{"d":"2020-08-03","o":23.73,"h":24.74,"l":23.53,"c":23.8,"v":294400},{"d":"2020-08-04","o":23.85,"h":24.98,"l":23.8,"c":24.89,"v":218500},{"d":"2020-08-05","o":24.89,"h":25.45,"l":24.37,"c":24.37,"v":304800},{"d":"2020-08-06","o":25.12,"h":25.26,"l":23.89,"c":24.27,"v":157900},{"d":"2020-08-07","o":24,"h":24,"l":23.03,"c":23.05,"v":168000},{"d":"2020-08-10","o":23.26,"h":23.87,"l":23.26,"c":23.4,"v":97300},{"d":"2020-08-11","o":22.38,"h":22.38,"l":21.3,"c":22.05,"v":326400},{"d":"2020-08-12","o":22.49,"h":22.92,"l":22.12,"c":22.12,"v":78800},{"d":"2020-08-13","o":22.5,"h":23.18,"l":22.31,"c":22.71,"v":136700},{"d":"2020-08-14","o":22.73,"h":22.93,"l":22.58,"c":22.93,"v":89500},{"d":"2020-08-17","o":23.67,"h":24.35,"l":23.65,"c":24.35,"v":149100},{"d":"2020-08-18","o":24.81,"h":24.81,"l":23.72,"c":23.97,"v":96800},{"d":"2020-08-19","o":23.76,"h":23.92,"l":22.75,"c":22.9,"v":121400},{"d":"2020-08-20","o":22.76,"h":23.06,"l":22.59,"c":23.01,"v":78500},{"d":"2020-08-21","o":22.73,"h":22.92,"l":22.25,"c":22.51,"v":90300},{"d":"2020-08-24","o":22.65,"h":22.99,"l":22.02,"c":22.03,"v":81700},{"d":"2020-08-25","o":22.02,"h":22.18,"l":21.47,"c":21.99,"v":96400},{"d":"2020-08-26","o":21.91,"h":22.87,"l":21.85,"c":22.39,"v":153500},{"d":"2020-08-27","o":22.59,"h":22.89,"l":21.78,"c":22.05,"v":109500},{"d":"2020-08-28","o":22.36,"h":23.49,"l":22.36,"c":23.22,"v":119700},{"d":"2020-08-31","o":23.44,"h":23.51,"l":23.13,"c":23.28,"v":38500},{"d":"2020-09-01","o":23.72,"h":23.75,"l":22.39,"c":22.98,"v":85600},{"d":"2020-09-02","o":22.78,"h":23.21,"l":22.48,"c":23.21,"v":66400},{"d":"2020-09-03","o":23.03,"h":23.2,"l":22.45,"c":22.73,"v":86100},{"d":"2020-09-04","o":22.62,"h":22.79,"l":22.05,"c":22.47,"v":75900},{"d":"2020-09-08","o":22.04,"h":22.79,"l":22,"c":22.38,"v":67900},{"d":"2020-09-09","o":22.56,"h":23.25,"l":22.56,"c":23.12,"v":64200},{"d":"2020-09-10","o":23.37,"h":23.43,"l":22.81,"c":22.94,"v":68100},{"d":"2020-09-11","o":23.09,"h":23.18,"l":22.66,"c":22.8,"v":43600},{"d":"2020-09-14","o":23.06,"h":24.21,"l":23.06,"c":24.01,"v":202600},{"d":"2020-09-15","o":24.05,"h":24.38,"l":23.87,"c":23.95,"v":60500},{"d":"2020-09-16","o":24.33,"h":24.59,"l":24.11,"c":24.24,"v":80100},{"d":"2020-09-17","o":23.51,"h":24,"l":22.42,"c":23.74,"v":98400},{"d":"2020-09-18","o":23.73,"h":23.93,"l":23.49,"c":23.57,"v":50700},{"d":"2020-09-21","o":22.99,"h":23.33,"l":22.28,"c":22.68,"v":77600},{"d":"2020-09-22","o":22.62,"h":22.87,"l":22.08,"c":22.25,"v":49300},{"d":"2020-09-23","o":22.14,"h":22.23,"l":20.39,"c":20.52,"v":222900},{"d":"2020-09-24","o":20.29,"h":20.97,"l":20.05,"c":20.8,"v":121000},{"d":"2020-09-25","o":20.78,"h":20.91,"l":20.5,"c":20.8,"v":62700},{"d":"2020-09-28","o":21.32,"h":21.34,"l":20.77,"c":21.05,"v":60900},{"d":"2020-09-29","o":21.3,"h":21.54,"l":21.09,"c":21.41,"v":61600},{"d":"2020-09-30","o":21.37,"h":21.52,"l":20.96,"c":21.28,"v":57000},{"d":"2020-10-01","o":21.49,"h":22.29,"l":21.42,"c":21.88,"v":88000},{"d":"2020-10-02","o":21.56,"h":21.86,"l":21.02,"c":21.49,"v":53500},{"d":"2020-10-05","o":21.53,"h":22,"l":21.35,"c":21.52,"v":48500},{"d":"2020-10-06","o":21.66,"h":21.85,"l":20.92,"c":20.92,"v":70300},{"d":"2020-10-07","o":20.92,"h":21.28,"l":20.92,"c":21.03,"v":34600},{"d":"2020-10-08","o":21.22,"h":21.33,"l":21.06,"c":21.21,"v":21800},{"d":"2020-10-09","o":21.64,"h":22.15,"l":21.61,"c":22.08,"v":86400},{"d":"2020-10-12","o":22.23,"h":22.33,"l":21.81,"c":22.09,"v":69300},{"d":"2020-10-13","o":21.92,"h":22.23,"l":21.66,"c":22.11,"v":49700},{"d":"2020-10-14","o":22.34,"h":22.78,"l":22.23,"c":22.5,"v":41800},{"d":"2020-10-15","o":22.28,"h":22.41,"l":21.96,"c":22.16,"v":40400},{"d":"2020-10-16","o":22.05,"h":22.39,"l":21.88,"c":21.88,"v":21700},{"d":"2020-10-19","o":21.92,"h":22.1,"l":21.54,"c":21.54,"v":36500},{"d":"2020-10-20","o":21.53,"h":21.77,"l":21.51,"c":21.73,"v":89700},{"d":"2020-10-21","o":21.9,"h":22.24,"l":21.85,"c":21.91,"v":44900},{"d":"2020-10-22","o":21.76,"h":21.79,"l":21.21,"c":21.38,"v":119000},{"d":"2020-10-23","o":21.34,"h":21.36,"l":21,"c":21.12,"v":41100},{"d":"2020-10-26","o":20.94,"h":21.29,"l":20.53,"c":20.6,"v":64200},{"d":"2020-10-27","o":20.62,"h":20.96,"l":20.62,"c":20.8,"v":47900},{"d":"2020-10-28","o":20.44,"h":20.49,"l":19.32,"c":19.35,"v":116500},{"d":"2020-10-29","o":19.2,"h":19.9,"l":19.1,"c":19.67,"v":30200},{"d":"2020-10-30","o":19.79,"h":19.98,"l":19.38,"c":19.74,"v":70200},{"d":"2020-11-02","o":20.11,"h":20.39,"l":19.81,"c":20.38,"v":51500},{"d":"2020-11-03","o":20.7,"h":20.96,"l":20.4,"c":20.75,"v":43600},{"d":"2020-11-04","o":20.75,"h":20.78,"l":20.23,"c":20.25,"v":31100},{"d":"2020-11-05","o":21,"h":21.95,"l":21,"c":21.82,"v":189000},{"d":"2020-11-06","o":22.1,"h":22.21,"l":21.57,"c":21.99,"v":82900},{"d":"2020-11-09","o":21.25,"h":21.25,"l":20.21,"c":20.88,"v":201400},{"d":"2020-11-10","o":20.98,"h":21.12,"l":20.41,"c":20.5,"v":109900},{"d":"2020-11-11","o":20.04,"h":20.35,"l":19.75,"c":20.08,"v":144000},{"d":"2020-11-12","o":20.08,"h":20.58,"l":20.08,"c":20.33,"v":66500},{"d":"2020-11-13","o":20.69,"h":20.9,"l":20.5,"c":20.72,"v":82700},{"d":"2020-11-16","o":21,"h":21,"l":20.6,"c":20.75,"v":86400},{"d":"2020-11-17","o":20.6,"h":20.8,"l":20.24,"c":20.4,"v":107800},{"d":"2020-11-18","o":20.25,"h":20.29,"l":19.95,"c":19.96,"v":126100},{"d":"2020-11-19","o":19.75,"h":20.06,"l":19.75,"c":19.86,"v":52500},{"d":"2020-11-20","o":20,"h":20.31,"l":19.83,"c":19.94,"v":56200},{"d":"2020-11-23","o":19.88,"h":19.97,"l":19.21,"c":19.24,"v":202500},{"d":"2020-11-24","o":18.99,"h":18.99,"l":18.57,"c":18.84,"v":214500},{"d":"2020-11-25","o":18.85,"h":19.31,"l":18.85,"c":19.01,"v":109900},{"d":"2020-11-27","o":18.89,"h":19.46,"l":18.85,"c":19.4,"v":136900},{"d":"2020-11-30","o":19.44,"h":19.95,"l":19.23,"c":19.91,"v":265000},{"d":"2020-12-01","o":20.4,"h":20.88,"l":20.37,"c":20.8,"v":136300},{"d":"2020-12-02","o":20.9,"h":21.14,"l":20.55,"c":21.11,"v":122600},{"d":"2020-12-03","o":21.3,"h":21.3,"l":20.78,"c":21.16,"v":75300},{"d":"2020-12-04","o":21.13,"h":21.24,"l":20.96,"c":21.07,"v":40400},{"d":"2020-12-07","o":20.94,"h":22.1,"l":20.94,"c":21.63,"v":134200},{"d":"2020-12-08","o":21.78,"h":21.78,"l":21.48,"c":21.49,"v":58200},{"d":"2020-12-09","o":21.32,"h":21.47,"l":20.83,"c":21.05,"v":63700},{"d":"2020-12-10","o":21.09,"h":21.4,"l":20.8,"c":20.96,"v":55800},{"d":"2020-12-11","o":20.93,"h":21.14,"l":20.85,"c":20.92,"v":51300},{"d":"2020-12-14","o":20.86,"h":21.18,"l":20.34,"c":20.34,"v":51800},{"d":"2020-12-15","o":20.53,"h":21.25,"l":20.53,"c":21.18,"v":86600},{"d":"2020-12-16","o":21.06,"h":21.71,"l":21.06,"c":21.54,"v":71000},{"d":"2020-12-17","o":22,"h":22.79,"l":21.93,"c":22.33,"v":148000},{"d":"2020-12-18","o":22.45,"h":22.45,"l":21.84,"c":21.84,"v":83500},{"d":"2020-12-21","o":21.85,"h":22.11,"l":21.79,"c":21.92,"v":55700},{"d":"2020-12-22","o":21.87,"h":21.9,"l":21.08,"c":21.41,"v":108400},{"d":"2020-12-23","o":21.5,"h":21.91,"l":21.45,"c":21.62,"v":94600},{"d":"2020-12-24","o":21.58,"h":21.9,"l":21.53,"c":21.62,"v":53100},{"d":"2020-12-28","o":21.92,"h":22.08,"l":21.54,"c":21.55,"v":75400},{"d":"2020-12-29","o":21.55,"h":21.94,"l":21.55,"c":21.64,"v":52500},{"d":"2020-12-30","o":21.64,"h":22.19,"l":21.6,"c":22.13,"v":71500},{"d":"2020-12-31","o":22.15,"h":22.19,"l":21.77,"c":21.87,"v":90200},{"d":"2021-01-04","o":22.56,"h":23.38,"l":22.55,"c":23.16,"v":225600},{"d":"2021-01-05","o":23.41,"h":23.42,"l":22.83,"c":23.25,"v":193800},{"d":"2021-01-06","o":23.02,"h":23.43,"l":22.58,"c":23.33,"v":97000},{"d":"2021-01-07","o":23.43,"h":23.43,"l":22.9,"c":23.31,"v":72600},{"d":"2021-01-08","o":22.96,"h":23.18,"l":21.4,"c":22,"v":237700},{"d":"2021-01-11","o":21.63,"h":21.84,"l":21.32,"c":21.61,"v":83600},{"d":"2021-01-12","o":21.56,"h":21.63,"l":21.25,"c":21.54,"v":61500},{"d":"2021-01-13","o":21.68,"h":21.79,"l":21.31,"c":21.36,"v":68500},{"d":"2021-01-14","o":21.22,"h":21.76,"l":21.21,"c":21.51,"v":92300},{"d":"2021-01-15","o":21.5,"h":21.6,"l":20.93,"c":21.02,"v":149800},{"d":"2021-01-19","o":21.25,"h":21.32,"l":20.96,"c":21.26,"v":125100},{"d":"2021-01-20","o":21.52,"h":21.99,"l":21.42,"c":21.95,"v":62000},{"d":"2021-01-21","o":21.94,"h":21.94,"l":21.37,"c":21.74,"v":76000},{"d":"2021-01-22","o":21.21,"h":21.66,"l":20.98,"c":21.49,"v":146400},{"d":"2021-01-25","o":21.66,"h":21.72,"l":21.04,"c":21.35,"v":60300},{"d":"2021-01-26","o":21.31,"h":21.44,"l":21.19,"c":21.28,"v":83600},{"d":"2021-01-27","o":21.07,"h":21.18,"l":20.44,"c":20.63,"v":66300},{"d":"2021-01-28","o":21.09,"h":21.58,"l":20.72,"c":21.1,"v":92500},{"d":"2021-01-29","o":21.67,"h":21.89,"l":21.04,"c":21.05,"v":86900},{"d":"2021-02-01","o":22.15,"h":22.43,"l":21.6,"c":22.05,"v":206200},{"d":"2021-02-02","o":21.46,"h":21.5,"l":20.53,"c":21.19,"v":100000},{"d":"2021-02-03","o":21.3,"h":21.44,"l":21.19,"c":21.3,"v":34000},{"d":"2021-02-04","o":20.84,"h":21.1,"l":20.53,"c":21.02,"v":81100},{"d":"2021-02-05","o":21.33,"h":21.71,"l":21.05,"c":21.65,"v":54500},{"d":"2021-02-08","o":21.96,"h":22.15,"l":21.74,"c":22.05,"v":91800},{"d":"2021-02-09","o":22.2,"h":22.2,"l":21.75,"c":21.88,"v":63600},{"d":"2021-02-10","o":22.15,"h":22.43,"l":21.82,"c":21.99,"v":90400},{"d":"2021-02-11","o":21.99,"h":22.2,"l":21.36,"c":21.53,"v":69300},{"d":"2021-02-12","o":21.33,"h":21.73,"l":21.3,"c":21.54,"v":53400},{"d":"2021-02-16","o":21.23,"h":21.39,"l":20.86,"c":20.87,"v":89300},{"d":"2021-02-17","o":20.54,"h":20.65,"l":20.3,"c":20.41,"v":91200},{"d":"2021-02-18","o":20.47,"h":20.66,"l":20.09,"c":20.19,"v":33500},{"d":"2021-02-19","o":20.3,"h":20.44,"l":19.95,"c":20.02,"v":88200},{"d":"2021-02-22","o":20.17,"h":20.99,"l":20.17,"c":20.82,"v":131200},{"d":"2021-02-23","o":20.73,"h":20.73,"l":19.98,"c":20.26,"v":90300},{"d":"2021-02-24","o":19.98,"h":20.6,"l":19.95,"c":20.54,"v":116800},{"d":"2021-02-25","o":20.5,"h":20.7,"l":19.6,"c":19.64,"v":78900},{"d":"2021-02-26","o":19.14,"h":19.39,"l":18.65,"c":18.81,"v":165400},{"d":"2021-03-01","o":18.99,"h":19.14,"l":18.69,"c":18.69,"v":73300},{"d":"2021-03-02","o":18.61,"h":19.58,"l":18.61,"c":19.52,"v":88700},{"d":"2021-03-03","o":19.2,"h":19.43,"l":18.95,"c":19.23,"v":206900},{"d":"2021-03-04","o":19.05,"h":19.53,"l":18.87,"c":18.98,"v":93900},{"d":"2021-03-05","o":19.03,"h":19.05,"l":18.31,"c":18.92,"v":81600},{"d":"2021-03-08","o":19.03,"h":19.12,"l":18.58,"c":18.7,"v":47400},{"d":"2021-03-09","o":19.28,"h":19.67,"l":19.28,"c":19.37,"v":49400},{"d":"2021-03-10","o":19.37,"h":19.61,"l":19.28,"c":19.44,"v":55700},{"d":"2021-03-11","o":19.71,"h":19.86,"l":19.54,"c":19.81,"v":45200},{"d":"2021-03-12","o":19.39,"h":19.93,"l":19.31,"c":19.84,"v":55000},{"d":"2021-03-15","o":20.11,"h":20.72,"l":19.9,"c":20.59,"v":99300},{"d":"2021-03-16","o":20.77,"h":20.77,"l":20.31,"c":20.39,"v":71500},{"d":"2021-03-17","o":20.24,"h":21.12,"l":20.19,"c":20.92,"v":97900},{"d":"2021-03-18","o":20.55,"h":21.02,"l":20.55,"c":20.78,"v":72100},{"d":"2021-03-19","o":20.85,"h":21.19,"l":20.6,"c":21.15,"v":66000},{"d":"2021-03-22","o":20.96,"h":21.07,"l":20.84,"c":20.84,"v":57300},{"d":"2021-03-23","o":20.65,"h":21.16,"l":20.14,"c":20.26,"v":83500},{"d":"2021-03-24","o":20.32,"h":20.42,"l":20.22,"c":20.26,"v":55300},{"d":"2021-03-25","o":20.09,"h":20.43,"l":19.91,"c":20.06,"v":68700},{"d":"2021-03-26","o":20,"h":20.18,"l":19.94,"c":20.05,"v":59700},{"d":"2021-03-29","o":19.79,"h":20.07,"l":19.6,"c":20.02,"v":66700},{"d":"2021-03-30","o":19.57,"h":20,"l":19.3,"c":19.37,"v":54800},{"d":"2021-03-31","o":19.31,"h":20.32,"l":19.31,"c":19.95,"v":45500},{"d":"2021-04-01","o":20.2,"h":20.59,"l":20.2,"c":20.49,"v":32000},{"d":"2021-04-05","o":20.54,"h":20.99,"l":20.45,"c":20.69,"v":47900},{"d":"2021-04-06","o":20.92,"h":21.36,"l":20.92,"c":21,"v":35900},{"d":"2021-04-07","o":20.95,"h":21,"l":20.68,"c":20.69,"v":82100},{"d":"2021-04-08","o":20.92,"h":21.35,"l":20.91,"c":21.25,"v":50500},{"d":"2021-04-09","o":21,"h":21.45,"l":21,"c":21.32,"v":36900},{"d":"2021-04-12","o":21.04,"h":21.25,"l":20.8,"c":20.92,"v":60200},{"d":"2021-04-13","o":21.13,"h":21.48,"l":21.13,"c":21.16,"v":43700},{"d":"2021-04-14","o":21.13,"h":21.27,"l":20.97,"c":21,"v":29000},{"d":"2021-04-15","o":21.19,"h":22,"l":21.18,"c":21.82,"v":76000},{"d":"2021-04-16","o":21.94,"h":22.12,"l":21.87,"c":22.06,"v":94900},{"d":"2021-04-19","o":22.06,"h":22.16,"l":21.85,"c":21.86,"v":28800},{"d":"2021-04-20","o":21.84,"h":22.25,"l":21.84,"c":22.23,"v":28000},{"d":"2021-04-21","o":22.29,"h":22.84,"l":22.24,"c":22.68,"v":77500},{"d":"2021-04-22","o":22.71,"h":22.71,"l":22.26,"c":22.3,"v":38100},{"d":"2021-04-23","o":22.5,"h":22.5,"l":22.14,"c":22.25,"v":34400},{"d":"2021-04-26","o":22.31,"h":22.38,"l":22.12,"c":22.27,"v":38000},{"d":"2021-04-27","o":22.45,"h":22.45,"l":22.03,"c":22.07,"v":20200},{"d":"2021-04-28","o":22.1,"h":22.45,"l":21.95,"c":22.13,"v":74700},{"d":"2021-04-29","o":22.01,"h":22.05,"l":21.56,"c":21.8,"v":34600},{"d":"2021-04-30","o":21.84,"h":22.05,"l":21.72,"c":21.79,"v":13800},{"d":"2021-05-03","o":21.97,"h":22.57,"l":21.97,"c":22.31,"v":87100},{"d":"2021-05-04","o":21.94,"h":22.49,"l":21.75,"c":21.9,"v":53600},{"d":"2021-05-05","o":22.08,"h":22.13,"l":21.75,"c":22,"v":31800},{"d":"2021-05-06","o":22,"h":22.83,"l":22,"c":22.66,"v":55800},{"d":"2021-05-07","o":23,"h":23,"l":22.64,"c":22.8,"v":69500},{"d":"2021-05-10","o":23,"h":23.35,"l":22.84,"c":22.89,"v":66200},{"d":"2021-05-11","o":22.54,"h":23.06,"l":22.27,"c":23,"v":50300},{"d":"2021-05-12","o":23.05,"h":23.32,"l":22.65,"c":22.71,"v":56900},{"d":"2021-05-13","o":22.56,"h":22.98,"l":22.31,"c":22.51,"v":34200},{"d":"2021-05-14","o":22.69,"h":23.11,"l":22.69,"c":23.04,"v":38100},{"d":"2021-05-17","o":23.2,"h":23.89,"l":23.02,"c":23.82,"v":117800},{"d":"2021-05-18","o":24.01,"h":24.08,"l":23.61,"c":23.81,"v":60800},{"d":"2021-05-19","o":23.56,"h":24.15,"l":23.24,"c":23.53,"v":63300},{"d":"2021-05-20","o":23.47,"h":23.98,"l":23.34,"c":23.75,"v":35600},{"d":"2021-05-21","o":23.92,"h":24,"l":23.5,"c":23.79,"v":40400},{"d":"2021-05-24","o":23.89,"h":24.31,"l":23.81,"c":24.25,"v":62100},{"d":"2021-05-25","o":24.34,"h":24.4,"l":24.05,"c":24.26,"v":66800},{"d":"2021-05-26","o":24.2,"h":24.48,"l":24.03,"c":24.15,"v":38100},{"d":"2021-05-27","o":24.08,"h":24.27,"l":23.99,"c":24.2,"v":30000},{"d":"2021-05-28","o":24.08,"h":24.33,"l":24.08,"c":24.31,"v":34200},{"d":"2021-06-01","o":24.62,"h":24.69,"l":24.35,"c":24.44,"v":51200},{"d":"2021-06-02","o":24.54,"h":24.7,"l":24.38,"c":24.57,"v":66300},{"d":"2021-06-03","o":23.95,"h":24.2,"l":23.73,"c":23.77,"v":42800},{"d":"2021-06-04","o":23.96,"h":24.21,"l":23.94,"c":24.04,"v":31300},{"d":"2021-06-07","o":24.13,"h":24.46,"l":23.91,"c":24.09,"v":33700},{"d":"2021-06-08","o":23.88,"h":24.35,"l":23.86,"c":23.94,"v":43700},{"d":"2021-06-09","o":24.08,"h":24.25,"l":23.96,"c":24.01,"v":30100},{"d":"2021-06-10","o":24.06,"h":24.7,"l":24.04,"c":24.7,"v":45600},{"d":"2021-06-11","o":24.69,"h":24.69,"l":24.18,"c":24.31,"v":24300},{"d":"2021-06-14","o":23.97,"h":24.4,"l":23.69,"c":24.18,"v":49700},{"d":"2021-06-15","o":24.08,"h":24.49,"l":23.69,"c":23.78,"v":34500},{"d":"2021-06-16","o":23.68,"h":24.17,"l":23.52,"c":23.54,"v":43000},{"d":"2021-06-17","o":23.08,"h":23.08,"l":22.01,"c":22.2,"v":86000},{"d":"2021-06-18","o":22.39,"h":22.39,"l":21.73,"c":21.79,"v":73300},{"d":"2021-06-21","o":22,"h":22.23,"l":21.82,"c":22.21,"v":86500},{"d":"2021-06-22","o":22.11,"h":22.19,"l":21.83,"c":22.11,"v":24200},{"d":"2021-06-23","o":22.22,"h":22.4,"l":21.84,"c":21.84,"v":99600},{"d":"2021-06-24","o":21.92,"h":22.27,"l":21.76,"c":21.9,"v":47500},{"d":"2021-06-25","o":21.99,"h":22.21,"l":21.8,"c":21.8,"v":55400},{"d":"2021-06-28","o":21.77,"h":22,"l":21.6,"c":21.7,"v":92500},{"d":"2021-06-29","o":21.19,"h":21.52,"l":20.81,"c":21.09,"v":190600},{"d":"2021-06-30","o":21.09,"h":21.6,"l":21.09,"c":21.57,"v":62400},{"d":"2021-07-01","o":21.88,"h":21.9,"l":21.45,"c":21.53,"v":36200},{"d":"2021-07-02","o":21.74,"h":21.9,"l":21.74,"c":21.8,"v":60400},{"d":"2021-07-06","o":21.9,"h":22.16,"l":21.51,"c":21.54,"v":153400},{"d":"2021-07-07","o":21.55,"h":21.96,"l":21.32,"c":21.36,"v":56200},{"d":"2021-07-08","o":21.41,"h":21.48,"l":20.63,"c":20.72,"v":97200},{"d":"2021-07-09","o":20.68,"h":21.07,"l":20.6,"c":20.91,"v":48400},{"d":"2021-07-12","o":20.9,"h":21.04,"l":20.48,"c":20.57,"v":57500},{"d":"2021-07-13","o":20.54,"h":21.05,"l":20.54,"c":20.77,"v":18800},{"d":"2021-07-14","o":21.12,"h":21.19,"l":21.02,"c":21.08,"v":31400},{"d":"2021-07-15","o":21.15,"h":21.15,"l":20.92,"c":21.05,"v":39600},{"d":"2021-07-16","o":21.05,"h":21.05,"l":20.69,"c":20.81,"v":101200},{"d":"2021-07-19","o":20.68,"h":20.68,"l":20.21,"c":20.38,"v":105400},{"d":"2021-07-20","o":20.56,"h":20.99,"l":20.26,"c":20.54,"v":111300},{"d":"2021-07-21","o":20.43,"h":21.1,"l":20.43,"c":21.05,"v":30900},{"d":"2021-07-22","o":21.11,"h":21.11,"l":20.82,"c":20.99,"v":31300},{"d":"2021-07-23","o":20.93,"h":21.12,"l":20.77,"c":20.91,"v":38800},{"d":"2021-07-26","o":20.85,"h":21.19,"l":20.85,"c":21.14,"v":22100},{"d":"2021-07-27","o":21.19,"h":21.19,"l":20.94,"c":21.15,"v":41800},{"d":"2021-07-28","o":21.1,"h":21.56,"l":20.96,"c":21.5,"v":33300},{"d":"2021-07-29","o":21.95,"h":22.4,"l":21.95,"c":22.12,"v":44400},{"d":"2021-07-30","o":22.07,"h":22.35,"l":21.95,"c":22.11,"v":19500},{"d":"2021-08-02","o":21.9,"h":21.93,"l":21.66,"c":21.88,"v":117300},{"d":"2021-08-03","o":21.8,"h":22.15,"l":21.8,"c":22.09,"v":39800},{"d":"2021-08-04","o":22.25,"h":22.55,"l":22.01,"c":22.08,"v":30000},{"d":"2021-08-05","o":22.15,"h":22.53,"l":21.86,"c":22,"v":49300},{"d":"2021-08-06","o":21.57,"h":21.75,"l":21.24,"c":21.46,"v":106900},{"d":"2021-08-09","o":21.1,"h":21.2,"l":20.91,"c":21.08,"v":109800},{"d":"2021-08-10","o":20.88,"h":21.26,"l":20.51,"c":20.81,"v":116700},{"d":"2021-08-11","o":20.92,"h":21.38,"l":20.92,"c":21.05,"v":52700},{"d":"2021-08-12","o":21.07,"h":21.1,"l":20.76,"c":20.88,"v":66500},{"d":"2021-08-13","o":21.11,"h":21.52,"l":21.06,"c":21.39,"v":44100},{"d":"2021-08-16","o":21.45,"h":21.46,"l":21.11,"c":21.22,"v":49000},{"d":"2021-08-17","o":21.09,"h":21.52,"l":20.81,"c":20.89,"v":38900},{"d":"2021-08-18","o":20.8,"h":20.87,"l":20.26,"c":20.55,"v":74100},{"d":"2021-08-19","o":20.57,"h":20.63,"l":20,"c":20.05,"v":95100},{"d":"2021-08-20","o":20,"h":20.15,"l":19.92,"c":19.96,"v":55600},{"d":"2021-08-23","o":20.15,"h":20.77,"l":20.15,"c":20.59,"v":65200},{"d":"2021-08-24","o":20.79,"h":20.8,"l":20.5,"c":20.65,"v":31400},{"d":"2021-08-25","o":20.42,"h":20.44,"l":20.24,"c":20.33,"v":19300},{"d":"2021-08-26","o":20.21,"h":20.45,"l":20.2,"c":20.3,"v":23400},{"d":"2021-08-27","o":20.23,"h":21.12,"l":20.18,"c":20.93,"v":39000},{"d":"2021-08-30","o":20.93,"h":21,"l":20.65,"c":20.65,"v":21400},{"d":"2021-08-31","o":20.66,"h":21.05,"l":20.66,"c":21,"v":32400},{"d":"2021-09-01","o":21.1,"h":21.65,"l":20.82,"c":20.82,"v":89300},{"d":"2021-09-02","o":20.92,"h":20.93,"l":20.69,"c":20.74,"v":17600},{"d":"2021-09-03","o":21.06,"h":21.51,"l":20.97,"c":21.44,"v":68200},{"d":"2021-09-07","o":21.26,"h":21.27,"l":20.74,"c":20.78,"v":45400},{"d":"2021-09-08","o":20.62,"h":20.7,"l":20.47,"c":20.55,"v":65200},{"d":"2021-09-09","o":20.65,"h":20.74,"l":20.35,"c":20.56,"v":36800},{"d":"2021-09-10","o":20.53,"h":20.84,"l":20.43,"c":20.45,"v":22900},{"d":"2021-09-13","o":20.51,"h":20.68,"l":20.46,"c":20.51,"v":59200},{"d":"2021-09-14","o":20.67,"h":20.8,"l":20.4,"c":20.46,"v":38200},{"d":"2021-09-15","o":20.35,"h":20.59,"l":20.35,"c":20.45,"v":36500},{"d":"2021-09-16","o":20.09,"h":20.25,"l":19.78,"c":19.95,"v":61100},{"d":"2021-09-17","o":19.9,"h":19.9,"l":19.44,"c":19.65,"v":85300},{"d":"2021-09-20","o":19.42,"h":19.44,"l":19.2,"c":19.36,"v":80900},{"d":"2021-09-21","o":19.45,"h":19.62,"l":19.19,"c":19.29,"v":33900},{"d":"2021-09-22","o":19.31,"h":19.81,"l":19.31,"c":19.38,"v":28000},{"d":"2021-09-23","o":19.3,"h":19.57,"l":19.18,"c":19.31,"v":78000},{"d":"2021-09-24","o":19.2,"h":19.32,"l":19.09,"c":19.14,"v":47700},{"d":"2021-09-27","o":19.21,"h":19.38,"l":19.02,"c":19.08,"v":67900},{"d":"2021-09-28","o":19,"h":19.02,"l":18.75,"c":18.82,"v":100400},{"d":"2021-09-29","o":18.83,"h":18.86,"l":18.46,"c":18.48,"v":84000},{"d":"2021-09-30","o":18.5,"h":19.22,"l":18.5,"c":18.89,"v":49400},{"d":"2021-10-01","o":18.9,"h":19.07,"l":18.82,"c":18.88,"v":57400},{"d":"2021-10-04","o":19,"h":19.19,"l":18.88,"c":18.98,"v":59800},{"d":"2021-10-05","o":18.9,"h":19.13,"l":18.61,"c":18.94,"v":72100},{"d":"2021-10-06","o":18.85,"h":19.56,"l":18.85,"c":19.47,"v":85800},{"d":"2021-10-07","o":19.47,"h":19.83,"l":19.47,"c":19.68,"v":56300},{"d":"2021-10-08","o":19.97,"h":20.13,"l":19.74,"c":19.89,"v":36400},{"d":"2021-10-11","o":19.99,"h":20.07,"l":19.57,"c":19.64,"v":34200},{"d":"2021-10-12","o":19.77,"h":20.12,"l":19.71,"c":20.07,"v":38500},{"d":"2021-10-13","o":20.13,"h":20.85,"l":20.01,"c":20.77,"v":69500},{"d":"2021-10-14","o":20.95,"h":21.27,"l":20.94,"c":21.1,"v":55600},{"d":"2021-10-15","o":20.77,"h":21.05,"l":20.15,"c":21,"v":60300},{"d":"2021-10-18","o":20.8,"h":20.97,"l":20.59,"c":20.59,"v":28800},{"d":"2021-10-19","o":20.83,"h":21.07,"l":20.7,"c":20.77,"v":23300},{"d":"2021-10-20","o":20.9,"h":21.24,"l":20.78,"c":21.09,"v":44300},{"d":"2021-10-21","o":21.09,"h":21.16,"l":20.91,"c":21.02,"v":70700},{"d":"2021-10-22","o":21.26,"h":21.76,"l":21.16,"c":21.27,"v":97400},{"d":"2021-10-25","o":21.53,"h":21.76,"l":21.49,"c":21.49,"v":66300},{"d":"2021-10-26","o":21.55,"h":21.55,"l":21.16,"c":21.18,"v":87900},{"d":"2021-10-27","o":21.06,"h":21.31,"l":21.06,"c":21.17,"v":55600},{"d":"2021-10-28","o":21.32,"h":21.32,"l":20.94,"c":20.98,"v":88100},{"d":"2021-10-29","o":20.85,"h":21.2,"l":20.5,"c":20.67,"v":51000},{"d":"2021-11-01","o":20.67,"h":20.91,"l":20.67,"c":20.81,"v":32800},{"d":"2021-11-02","o":20.65,"h":20.83,"l":20.28,"c":20.5,"v":63900},{"d":"2021-11-03","o":20.3,"h":20.77,"l":20.17,"c":20.76,"v":39100},{"d":"2021-11-04","o":21,"h":21.22,"l":20.61,"c":20.67,"v":48200},{"d":"2021-11-05","o":20.87,"h":21.2,"l":20.66,"c":21.2,"v":50500},{"d":"2021-11-08","o":21.31,"h":21.35,"l":21.14,"c":21.18,"v":49400},{"d":"2021-11-09","o":21.08,"h":21.45,"l":20.67,"c":21.43,"v":47500},{"d":"2021-11-10","o":21.8,"h":22.07,"l":21.58,"c":21.71,"v":82700},{"d":"2021-11-11","o":22.03,"h":22.4,"l":22.02,"c":22.27,"v":71700},{"d":"2021-11-12","o":22.29,"h":22.68,"l":22.13,"c":22.39,"v":80700},{"d":"2021-11-15","o":22.35,"h":22.69,"l":22.31,"c":22.55,"v":91700},{"d":"2021-11-16","o":22.43,"h":22.69,"l":22.32,"c":22.47,"v":84100},{"d":"2021-11-17","o":22.5,"h":22.99,"l":22.45,"c":22.61,"v":55200},{"d":"2021-11-18","o":22.6,"h":22.99,"l":22.24,"c":22.37,"v":72300},{"d":"2021-11-19","o":22.27,"h":22.43,"l":21.94,"c":22.02,"v":44900},{"d":"2021-11-22","o":21.76,"h":21.98,"l":21.6,"c":21.68,"v":72600},{"d":"2021-11-23","o":21.42,"h":21.55,"l":21.1,"c":21.32,"v":60600},{"d":"2021-11-24","o":21.21,"h":21.41,"l":21.06,"c":21.19,"v":104800},{"d":"2021-11-26","o":21.23,"h":21.23,"l":20.51,"c":20.76,"v":29600},{"d":"2021-11-29","o":20.75,"h":20.92,"l":20.48,"c":20.71,"v":48900},{"d":"2021-11-30","o":20.81,"h":21.45,"l":20.52,"c":20.7,"v":62200},{"d":"2021-12-01","o":20.92,"h":21.2,"l":20.17,"c":20.21,"v":91900},{"d":"2021-12-02","o":20.08,"h":20.24,"l":19.77,"c":20.05,"v":78500},{"d":"2021-12-03","o":20.34,"h":20.85,"l":19.76,"c":20.16,"v":77800},{"d":"2021-12-06","o":20.24,"h":20.74,"l":19.97,"c":20.32,"v":26700},{"d":"2021-12-07","o":20.5,"h":20.68,"l":20.38,"c":20.53,"v":130400},{"d":"2021-12-08","o":20.7,"h":20.74,"l":20.45,"c":20.65,"v":46200},{"d":"2021-12-09","o":20.64,"h":20.64,"l":20.09,"c":20.18,"v":40200},{"d":"2021-12-10","o":20.3,"h":20.34,"l":20.09,"c":20.19,"v":54800},{"d":"2021-12-13","o":20.37,"h":20.64,"l":20.17,"c":20.34,"v":81000},{"d":"2021-12-14","o":20.24,"h":20.32,"l":19.95,"c":20.09,"v":87600},{"d":"2021-12-15","o":20.11,"h":20.11,"l":19.31,"c":19.82,"v":74300},{"d":"2021-12-16","o":19.99,"h":20.73,"l":19.99,"c":20.67,"v":59500},{"d":"2021-12-17","o":20.64,"h":20.82,"l":20.42,"c":20.46,"v":77700},{"d":"2021-12-20","o":20.5,"h":20.7,"l":20.01,"c":20.5,"v":57100},{"d":"2021-12-21","o":20.54,"h":20.74,"l":20.25,"c":20.66,"v":45300},{"d":"2021-12-22","o":20.77,"h":21.08,"l":20.49,"c":20.99,"v":63000},{"d":"2021-12-23","o":21.14,"h":21.7,"l":20.8,"c":21.45,"v":85700},{"d":"2021-12-27","o":21.48,"h":21.53,"l":21.06,"c":21.17,"v":253900},{"d":"2021-12-28","o":21.37,"h":21.53,"l":21.03,"c":21.2,"v":72800},{"d":"2021-12-29","o":20.99,"h":21.24,"l":20.99,"c":21.02,"v":51400},{"d":"2021-12-30","o":21.2,"h":21.33,"l":21.01,"c":21.13,"v":88200},{"d":"2021-12-31","o":21.43,"h":21.49,"l":20.48,"c":21.09,"v":127300},{"d":"2022-01-03","o":20.9,"h":21.4,"l":20.8,"c":20.83,"v":51900},{"d":"2022-01-04","o":20.82,"h":21.34,"l":20.82,"c":21.03,"v":64800},{"d":"2022-01-05","o":21.15,"h":21.32,"l":20.53,"c":20.55,"v":57900},{"d":"2022-01-06","o":20.45,"h":20.49,"l":20,"c":20.16,"v":95800},{"d":"2022-01-07","o":20.11,"h":20.46,"l":20.09,"c":20.4,"v":56100},{"d":"2022-01-10","o":20.4,"h":20.77,"l":20.13,"c":20.77,"v":87300},{"d":"2022-01-11","o":20.8,"h":21.35,"l":20.65,"c":21.34,"v":52800},{"d":"2022-01-12","o":21.5,"h":21.9,"l":21.25,"c":21.89,"v":82900},{"d":"2022-01-13","o":21.93,"h":22,"l":21.52,"c":21.68,"v":99100},{"d":"2022-01-14","o":21.64,"h":21.64,"l":21.29,"c":21.51,"v":31600},{"d":"2022-01-18","o":21.43,"h":21.55,"l":21.18,"c":21.32,"v":59100},{"d":"2022-01-19","o":21.4,"h":22.7,"l":21.12,"c":22.66,"v":99400},{"d":"2022-01-20","o":22.71,"h":22.75,"l":22.24,"c":22.24,"v":53300},{"d":"2022-01-21","o":22.55,"h":22.55,"l":21.35,"c":21.53,"v":51700},{"d":"2022-01-24","o":21.3,"h":21.45,"l":20.18,"c":21.09,"v":101400},{"d":"2022-01-25","o":21.22,"h":21.52,"l":20.8,"c":21.44,"v":180800},{"d":"2022-01-26","o":21.31,"h":21.58,"l":20.51,"c":20.55,"v":99700},{"d":"2022-01-27","o":20.18,"h":20.61,"l":19.98,"c":20,"v":35100},{"d":"2022-01-28","o":19.64,"h":19.77,"l":19.5,"c":19.73,"v":38500},{"d":"2022-01-31","o":19.75,"h":20.24,"l":19.75,"c":20.24,"v":27500},{"d":"2022-02-01","o":20.42,"h":20.58,"l":20.04,"c":20.55,"v":14000},{"d":"2022-02-02","o":20.64,"h":20.85,"l":20.33,"c":20.59,"v":32900},{"d":"2022-02-03","o":20.59,"h":20.59,"l":20.03,"c":20.32,"v":98900},{"d":"2022-02-04","o":20.15,"h":20.47,"l":20.15,"c":20.35,"v":13300},{"d":"2022-02-07","o":20.36,"h":21.1,"l":20.19,"c":20.96,"v":60300},{"d":"2022-02-08","o":20.97,"h":20.97,"l":20.72,"c":20.9,"v":22700},{"d":"2022-02-09","o":21.09,"h":21.2,"l":20.73,"c":20.88,"v":47500},{"d":"2022-02-10","o":20.85,"h":21.08,"l":20.31,"c":20.38,"v":18500},{"d":"2022-02-11","o":20.28,"h":21.54,"l":20.28,"c":21.39,"v":123500},{"d":"2022-02-14","o":21.51,"h":21.95,"l":21.27,"c":21.79,"v":111100},{"d":"2022-02-15","o":21.44,"h":21.66,"l":21.02,"c":21.3,"v":96200},{"d":"2022-02-16","o":21.26,"h":21.93,"l":21.26,"c":21.85,"v":96400},{"d":"2022-02-17","o":22.2,"h":22.73,"l":22.02,"c":22.58,"v":119900},{"d":"2022-02-18","o":22.59,"h":22.6,"l":21.77,"c":22.11,"v":43200},{"d":"2022-02-22","o":22.09,"h":22.31,"l":21.74,"c":22.08,"v":121900},{"d":"2022-02-23","o":21.75,"h":22.52,"l":21.51,"c":22.1,"v":278900},{"d":"2022-02-24","o":22.82,"h":22.83,"l":21.8,"c":21.89,"v":125600},{"d":"2022-02-25","o":21.75,"h":22.08,"l":21.51,"c":21.73,"v":48300},{"d":"2022-02-28","o":22.05,"h":22.23,"l":21.74,"c":21.99,"v":46900},{"d":"2022-03-01","o":22.18,"h":22.73,"l":22,"c":22.59,"v":173100},{"d":"2022-03-02","o":22.5,"h":22.78,"l":22.25,"c":22.67,"v":51300},{"d":"2022-03-03","o":22.74,"h":22.91,"l":22.51,"c":22.79,"v":59700},{"d":"2022-03-04","o":23.01,"h":23.25,"l":22.82,"c":23.14,"v":137300},{"d":"2022-03-07","o":23.29,"h":23.56,"l":23.16,"c":23.3,"v":125800},{"d":"2022-03-08","o":23.5,"h":23.79,"l":22.74,"c":23.24,"v":249400},{"d":"2022-03-09","o":22.53,"h":23.11,"l":22.06,"c":22.79,"v":100200},{"d":"2022-03-10","o":22.79,"h":23.31,"l":22.79,"c":23.1,"v":129300},{"d":"2022-03-11","o":22.74,"h":23,"l":22.53,"c":22.88,"v":61300},{"d":"2022-03-14","o":22.49,"h":22.55,"l":21.54,"c":21.72,"v":83300},{"d":"2022-03-15","o":21.46,"h":21.81,"l":21.25,"c":21.5,"v":78700},{"d":"2022-03-16","o":21.45,"h":21.85,"l":21.04,"c":21.85,"v":110800},{"d":"2022-03-17","o":22,"h":22.86,"l":22,"c":22.63,"v":48300},{"d":"2022-03-18","o":22.48,"h":22.8,"l":22.38,"c":22.47,"v":34200},{"d":"2022-03-21","o":22.56,"h":23.17,"l":22.46,"c":22.97,"v":44300},{"d":"2022-03-22","o":23.01,"h":23.09,"l":22.42,"c":22.79,"v":42100},{"d":"2022-03-23","o":22.78,"h":23.35,"l":22.64,"c":23.11,"v":35600},{"d":"2022-03-24","o":23.31,"h":23.35,"l":22.92,"c":22.96,"v":43100},{"d":"2022-03-25","o":22.77,"h":23.07,"l":22.6,"c":22.99,"v":41300},{"d":"2022-03-28","o":22.55,"h":22.6,"l":22.31,"c":22.32,"v":25300},{"d":"2022-03-29","o":21.94,"h":22.43,"l":21.9,"c":22.43,"v":32200},{"d":"2022-03-30","o":22.55,"h":22.74,"l":22.37,"c":22.47,"v":82500},{"d":"2022-03-31","o":22.77,"h":22.77,"l":22.36,"c":22.41,"v":57800},{"d":"2022-04-01","o":22.27,"h":22.96,"l":22.09,"c":22.85,"v":30700},{"d":"2022-04-04","o":22.58,"h":23.16,"l":22.58,"c":22.72,"v":36700},{"d":"2022-04-05","o":22.79,"h":23.06,"l":22.2,"c":22.22,"v":35000},{"d":"2022-04-06","o":22.3,"h":22.38,"l":22.05,"c":22.27,"v":46400},{"d":"2022-04-07","o":22.22,"h":22.39,"l":22.12,"c":22.22,"v":38200},{"d":"2022-04-08","o":22.22,"h":22.61,"l":22.19,"c":22.42,"v":26200},{"d":"2022-04-11","o":22.55,"h":22.67,"l":22.33,"c":22.44,"v":56000},{"d":"2022-04-12","o":22.57,"h":22.84,"l":22.5,"c":22.55,"v":64200},{"d":"2022-04-13","o":22.5,"h":22.9,"l":22.29,"c":22.85,"v":182600},{"d":"2022-04-14","o":22.89,"h":22.97,"l":22.59,"c":22.88,"v":141100},{"d":"2022-04-18","o":22.99,"h":23.25,"l":22.91,"c":22.97,"v":104700},{"d":"2022-04-19","o":22.81,"h":22.85,"l":22.6,"c":22.67,"v":64000},{"d":"2022-04-20","o":22.56,"h":22.81,"l":22.45,"c":22.71,"v":44000},{"d":"2022-04-21","o":22.5,"h":22.5,"l":21.92,"c":22.05,"v":100500},{"d":"2022-04-22","o":21.67,"h":21.86,"l":21.27,"c":21.41,"v":116900},{"d":"2022-04-25","o":20.78,"h":20.8,"l":20.31,"c":20.68,"v":85700},{"d":"2022-04-26","o":20.67,"h":20.77,"l":20.43,"c":20.55,"v":55400},{"d":"2022-04-27","o":20.48,"h":20.7,"l":20.38,"c":20.43,"v":38900},{"d":"2022-04-28","o":20.5,"h":20.8,"l":20.39,"c":20.75,"v":64500},{"d":"2022-04-29","o":21.06,"h":21.25,"l":20.56,"c":20.56,"v":45400},{"d":"2022-05-02","o":20.31,"h":20.46,"l":20.03,"c":20.17,"v":84800},{"d":"2022-05-03","o":20.15,"h":20.61,"l":20.15,"c":20.26,"v":34200},{"d":"2022-05-04","o":20.02,"h":20.8,"l":20,"c":20.72,"v":43200},{"d":"2022-05-05","o":20.86,"h":21.05,"l":20.06,"c":20.18,"v":40300},{"d":"2022-05-06","o":20.06,"h":20.23,"l":19.87,"c":19.97,"v":54500},{"d":"2022-05-09","o":19.7,"h":19.77,"l":19,"c":19.01,"v":77300},{"d":"2022-05-10","o":19.05,"h":19.21,"l":18.11,"c":18.29,"v":81000},{"d":"2022-05-11","o":18.37,"h":18.97,"l":18.16,"c":18.32,"v":53800},{"d":"2022-05-12","o":18.1,"h":18.12,"l":17.45,"c":17.64,"v":112100},{"d":"2022-05-13","o":17.6,"h":18.35,"l":17.41,"c":17.92,"v":108700},{"d":"2022-05-16","o":18,"h":18.24,"l":17.95,"c":18.17,"v":32000},{"d":"2022-05-17","o":18.31,"h":18.56,"l":18.12,"c":18.29,"v":46000},{"d":"2022-05-18","o":18.28,"h":18.35,"l":17.9,"c":17.9,"v":46200},{"d":"2022-05-19","o":18.12,"h":18.89,"l":18.12,"c":18.81,"v":43000},{"d":"2022-05-20","o":18.75,"h":18.78,"l":18.21,"c":18.48,"v":34700},{"d":"2022-05-23","o":18.81,"h":18.98,"l":18.57,"c":18.65,"v":19100},{"d":"2022-05-24","o":18.47,"h":18.99,"l":18.47,"c":18.88,"v":29600},{"d":"2022-05-25","o":18.62,"h":18.7,"l":18.41,"c":18.55,"v":16400},{"d":"2022-05-26","o":18.45,"h":18.78,"l":18.44,"c":18.62,"v":14600},{"d":"2022-05-27","o":18.81,"h":18.83,"l":18.5,"c":18.78,"v":74200},{"d":"2022-05-31","o":18.55,"h":18.91,"l":18.22,"c":18.29,"v":46600},{"d":"2022-06-01","o":18.26,"h":18.57,"l":18.21,"c":18.45,"v":41200},{"d":"2022-06-02","o":18.55,"h":19.27,"l":18.37,"c":19.01,"v":70100},{"d":"2022-06-03","o":18.96,"h":19.03,"l":18.59,"c":18.77,"v":71800},{"d":"2022-06-06","o":18.83,"h":18.93,"l":18.45,"c":18.51,"v":68400},{"d":"2022-06-07","o":18.41,"h":18.69,"l":18.36,"c":18.5,"v":50900},{"d":"2022-06-08","o":18.32,"h":18.45,"l":18.25,"c":18.3,"v":57800},{"d":"2022-06-09","o":18.2,"h":18.2,"l":17.77,"c":17.96,"v":50900},{"d":"2022-06-10","o":17.8,"h":18.6,"l":17.63,"c":18.53,"v":51000},{"d":"2022-06-13","o":17.83,"h":18.21,"l":17.18,"c":17.26,"v":62300},{"d":"2022-06-14","o":17.3,"h":17.38,"l":16.47,"c":16.57,"v":40500},{"d":"2022-06-15","o":16.83,"h":16.95,"l":16.34,"c":16.88,"v":74200},{"d":"2022-06-16","o":16.71,"h":17.32,"l":16.53,"c":17,"v":65400},{"d":"2022-06-17","o":16.87,"h":17.02,"l":16.55,"c":16.58,"v":27900},{"d":"2022-06-21","o":16.58,"h":16.85,"l":16.37,"c":16.39,"v":37700},{"d":"2022-06-22","o":16.42,"h":16.5,"l":15.96,"c":15.97,"v":47300},{"d":"2022-06-23","o":16.07,"h":16.07,"l":15.12,"c":15.27,"v":69300},{"d":"2022-06-24","o":15.25,"h":15.82,"l":15.25,"c":15.7,"v":33900},{"d":"2022-06-27","o":15.7,"h":15.7,"l":15.24,"c":15.57,"v":40100},{"d":"2022-06-28","o":15.57,"h":15.64,"l":15.24,"c":15.27,"v":20500},{"d":"2022-06-29","o":15.27,"h":15.43,"l":15.01,"c":15.09,"v":49400},{"d":"2022-06-30","o":15.04,"h":15.12,"l":14.58,"c":14.67,"v":42600},{"d":"2022-07-01","o":14.58,"h":15.21,"l":14.58,"c":14.93,"v":24000},{"d":"2022-07-05","o":14.6,"h":14.6,"l":14.06,"c":14.2,"v":63400},{"d":"2022-07-06","o":14.26,"h":14.32,"l":13.92,"c":14.07,"v":69600},{"d":"2022-07-07","o":14.12,"h":14.4,"l":14.07,"c":14.17,"v":45300},{"d":"2022-07-08","o":13.99,"h":14.31,"l":13.92,"c":14.02,"v":87600},{"d":"2022-07-11","o":14,"h":14.17,"l":13.88,"c":13.95,"v":38100},{"d":"2022-07-12","o":13.9,"h":14.09,"l":13.67,"c":13.73,"v":64800},{"d":"2022-07-13","o":13.63,"h":14.13,"l":13.54,"c":13.87,"v":66000},{"d":"2022-07-14","o":13.6,"h":13.65,"l":13.17,"c":13.24,"v":146600},{"d":"2022-07-15","o":13.44,"h":13.44,"l":13.04,"c":13.29,"v":71600},{"d":"2022-07-18","o":13.49,"h":13.79,"l":13.36,"c":13.36,"v":72500},{"d":"2022-07-19","o":13.48,"h":13.72,"l":13.43,"c":13.6,"v":41700},{"d":"2022-07-20","o":13.73,"h":13.73,"l":13.41,"c":13.41,"v":86600},{"d":"2022-07-21","o":13.39,"h":13.9,"l":13.32,"c":13.8,"v":58000},{"d":"2022-07-22","o":13.9,"h":14.36,"l":13.76,"c":13.81,"v":56600},{"d":"2022-07-25","o":13.7,"h":13.78,"l":13.49,"c":13.58,"v":78400},{"d":"2022-07-26","o":13.53,"h":13.8,"l":13.53,"c":13.7,"v":60100},{"d":"2022-07-27","o":13.74,"h":14.25,"l":13.58,"c":14.2,"v":66300},{"d":"2022-07-28","o":14.61,"h":14.99,"l":14.47,"c":14.78,"v":68500},{"d":"2022-07-29","o":14.96,"h":15.24,"l":14.81,"c":15.13,"v":27600},{"d":"2022-08-01","o":14.98,"h":15.21,"l":14.93,"c":14.99,"v":49800},{"d":"2022-08-02","o":15.16,"h":15.49,"l":14.85,"c":14.92,"v":36100},{"d":"2022-08-03","o":14.92,"h":14.94,"l":14.6,"c":14.72,"v":48900},{"d":"2022-08-04","o":14.76,"h":15.17,"l":14.52,"c":15.06,"v":152100},{"d":"2022-08-05","o":14.74,"h":14.99,"l":14.52,"c":14.9,"v":31700},{"d":"2022-08-08","o":15.06,"h":15.63,"l":15.06,"c":15.49,"v":76100},{"d":"2022-08-09","o":15.71,"h":15.71,"l":15.28,"c":15.5,"v":26400},{"d":"2022-08-10","o":15.54,"h":15.9,"l":15.47,"c":15.57,"v":48800},{"d":"2022-08-11","o":15.82,"h":15.82,"l":15.35,"c":15.44,"v":99300},{"d":"2022-08-12","o":15.51,"h":15.93,"l":15.51,"c":15.93,"v":39100},{"d":"2022-08-15","o":15.67,"h":15.67,"l":15.37,"c":15.53,"v":33300},{"d":"2022-08-16","o":15.45,"h":15.68,"l":15.4,"c":15.59,"v":44400},{"d":"2022-08-17","o":15.51,"h":15.51,"l":15.01,"c":15.09,"v":45900},{"d":"2022-08-18","o":15.09,"h":15.17,"l":14.92,"c":14.95,"v":38700},{"d":"2022-08-19","o":14.8,"h":14.87,"l":14.69,"c":14.7,"v":49100},{"d":"2022-08-22","o":14.53,"h":14.64,"l":14.44,"c":14.61,"v":18900},{"d":"2022-08-23","o":14.53,"h":15.02,"l":14.53,"c":14.78,"v":56800},{"d":"2022-08-24","o":14.79,"h":14.85,"l":14.58,"c":14.71,"v":68700},{"d":"2022-08-25","o":14.87,"h":14.95,"l":14.72,"c":14.9,"v":85400},{"d":"2022-08-26","o":14.8,"h":14.92,"l":14.34,"c":14.37,"v":29400},{"d":"2022-08-29","o":14.4,"h":14.58,"l":14.27,"c":14.34,"v":77600},{"d":"2022-08-30","o":14.28,"h":14.28,"l":13.92,"c":14.04,"v":76800},{"d":"2022-08-31","o":14.04,"h":14.15,"l":13.91,"c":13.99,"v":18500},{"d":"2022-09-01","o":13.79,"h":13.85,"l":13.5,"c":13.53,"v":85500},{"d":"2022-09-02","o":13.63,"h":14.15,"l":13.63,"c":13.94,"v":64100},{"d":"2022-09-06","o":14,"h":14.09,"l":13.48,"c":13.5,"v":54500},{"d":"2022-09-07","o":13.49,"h":13.9,"l":13.33,"c":13.75,"v":66800},{"d":"2022-09-08","o":13.79,"h":13.82,"l":13.54,"c":13.6,"v":30900},{"d":"2022-09-09","o":13.91,"h":14.14,"l":13.89,"c":14.13,"v":61400},{"d":"2022-09-12","o":14.3,"h":14.56,"l":14.3,"c":14.41,"v":56600},{"d":"2022-09-13","o":14.19,"h":14.25,"l":13.84,"c":13.84,"v":89700},{"d":"2022-09-14","o":13.82,"h":14.24,"l":13.82,"c":13.86,"v":30000},{"d":"2022-09-15","o":13.77,"h":13.95,"l":13.39,"c":13.45,"v":63700},{"d":"2022-09-16","o":13.32,"h":13.66,"l":13.19,"c":13.56,"v":28000},{"d":"2022-09-19","o":13.33,"h":13.59,"l":13.31,"c":13.47,"v":68400},{"d":"2022-09-20","o":13.4,"h":13.4,"l":13.1,"c":13.11,"v":56200},{"d":"2022-09-21","o":13.15,"h":13.54,"l":13.1,"c":13.25,"v":33200},{"d":"2022-09-22","o":13.33,"h":13.34,"l":13,"c":13,"v":63600},{"d":"2022-09-23","o":12.77,"h":12.86,"l":12.29,"c":12.42,"v":105100},{"d":"2022-09-26","o":12.47,"h":12.72,"l":11.93,"c":12.01,"v":89900},{"d":"2022-09-27","o":12.24,"h":12.35,"l":12.02,"c":12.03,"v":27800},{"d":"2022-09-28","o":12.25,"h":12.59,"l":12.16,"c":12.3,"v":118100},{"d":"2022-09-29","o":12.25,"h":12.32,"l":12,"c":12.21,"v":29000},{"d":"2022-09-30","o":12.22,"h":12.76,"l":12.2,"c":12.53,"v":48500},{"d":"2022-10-03","o":12.78,"h":13.18,"l":12.6,"c":13.02,"v":40000},{"d":"2022-10-04","o":13.2,"h":13.55,"l":13.18,"c":13.32,"v":35300},{"d":"2022-10-05","o":13.12,"h":13.23,"l":12.92,"c":13.22,"v":17100},{"d":"2022-10-06","o":13.17,"h":13.53,"l":13.17,"c":13.53,"v":54700},{"d":"2022-10-07","o":13.22,"h":13.42,"l":13.08,"c":13.14,"v":98800},{"d":"2022-10-10","o":13.03,"h":13.43,"l":12.99,"c":13.19,"v":77100},{"d":"2022-10-11","o":13.16,"h":13.38,"l":12.89,"c":12.99,"v":65500},{"d":"2022-10-12","o":12.98,"h":13.11,"l":12.76,"c":12.94,"v":52900},{"d":"2022-10-13","o":12.7,"h":13.1,"l":12.5,"c":13.02,"v":102300},{"d":"2022-10-14","o":12.84,"h":12.89,"l":12.6,"c":12.62,"v":81100},{"d":"2022-10-17","o":12.84,"h":13.14,"l":12.51,"c":12.64,"v":99500},{"d":"2022-10-18","o":12.83,"h":12.83,"l":12.33,"c":12.49,"v":78900},{"d":"2022-10-19","o":12.39,"h":12.84,"l":12.22,"c":12.27,"v":87300},{"d":"2022-10-20","o":12.35,"h":12.94,"l":12.35,"c":12.38,"v":48600},{"d":"2022-10-21","o":12.44,"h":12.86,"l":12.42,"c":12.79,"v":56800},{"d":"2022-10-24","o":12.71,"h":12.79,"l":12.54,"c":12.61,"v":58900},{"d":"2022-10-25","o":12.59,"h":13.01,"l":12.59,"c":12.78,"v":42400},{"d":"2022-10-26","o":12.95,"h":13.03,"l":12.71,"c":12.8,"v":126600},{"d":"2022-10-27","o":12.82,"h":12.83,"l":12.59,"c":12.59,"v":43600},{"d":"2022-10-28","o":12.4,"h":12.58,"l":12.31,"c":12.39,"v":66900},{"d":"2022-10-31","o":12.13,"h":12.39,"l":12.13,"c":12.18,"v":44500},{"d":"2022-11-01","o":12.38,"h":12.74,"l":12.18,"c":12.3,"v":77800},{"d":"2022-11-02","o":12.37,"h":12.54,"l":12.1,"c":12.26,"v":271400},{"d":"2022-11-03","o":12.16,"h":12.24,"l":12.08,"c":12.13,"v":41000},{"d":"2022-11-04","o":12.54,"h":13,"l":12.54,"c":13,"v":101300},{"d":"2022-11-07","o":13.12,"h":13.19,"l":12.81,"c":12.95,"v":45900},{"d":"2022-11-08","o":13.02,"h":13.67,"l":12.95,"c":13.45,"v":70700},{"d":"2022-11-09","o":13.44,"h":13.46,"l":12.92,"c":12.92,"v":26000},{"d":"2022-11-10","o":13.44,"h":14.1,"l":13.44,"c":14.05,"v":59400},{"d":"2022-11-11","o":14.08,"h":14.1,"l":13.68,"c":13.94,"v":73100},{"d":"2022-11-14","o":13.94,"h":14.14,"l":13.89,"c":13.9,"v":54800},{"d":"2022-11-15","o":14.13,"h":14.13,"l":13.7,"c":13.79,"v":99200},{"d":"2022-11-16","o":13.59,"h":13.76,"l":13.47,"c":13.51,"v":55600},{"d":"2022-11-17","o":13.25,"h":13.38,"l":13.16,"c":13.17,"v":98700},{"d":"2022-11-18","o":13.2,"h":13.4,"l":13.11,"c":13.2,"v":69800},{"d":"2022-11-21","o":13.22,"h":13.26,"l":13.05,"c":13.23,"v":53100},{"d":"2022-11-22","o":13.38,"h":13.61,"l":13.22,"c":13.59,"v":151800},{"d":"2022-11-23","o":13.51,"h":13.85,"l":13.42,"c":13.75,"v":91800},{"d":"2022-11-25","o":13.81,"h":13.93,"l":13.63,"c":13.77,"v":46700},{"d":"2022-11-28","o":13.67,"h":13.71,"l":13.33,"c":13.33,"v":76400},{"d":"2022-11-29","o":13.48,"h":13.9,"l":13.48,"c":13.86,"v":35200},{"d":"2022-11-30","o":13.86,"h":14.37,"l":13.79,"c":14.26,"v":96400},{"d":"2022-12-01","o":14.65,"h":14.98,"l":14.53,"c":14.73,"v":113700},{"d":"2022-12-02","o":14.52,"h":14.8,"l":14.19,"c":14.65,"v":58000},{"d":"2022-12-05","o":14.56,"h":14.69,"l":14.18,"c":14.18,"v":51800},{"d":"2022-12-06","o":14.25,"h":14.47,"l":14.17,"c":14.2,"v":49500},{"d":"2022-12-07","o":14.2,"h":14.66,"l":14.2,"c":14.54,"v":36400},{"d":"2022-12-08","o":14.65,"h":14.65,"l":14.2,"c":14.27,"v":40400},{"d":"2022-12-09","o":14.38,"h":14.51,"l":14.14,"c":14.14,"v":51200},{"d":"2022-12-12","o":14.13,"h":14.38,"l":13.99,"c":14.15,"v":36700},{"d":"2022-12-13","o":14.51,"h":14.79,"l":14.44,"c":14.6,"v":79800},{"d":"2022-12-14","o":14.66,"h":14.77,"l":14.36,"c":14.62,"v":32000},{"d":"2022-12-15","o":14.33,"h":14.33,"l":14.05,"c":14.1,"v":42300},{"d":"2022-12-16","o":14.03,"h":14.39,"l":14.03,"c":14.25,"v":57100},{"d":"2022-12-19","o":14.3,"h":14.3,"l":13.95,"c":13.99,"v":60400},{"d":"2022-12-20","o":14.14,"h":14.57,"l":14.14,"c":14.54,"v":105900},{"d":"2022-12-21","o":14.5,"h":14.73,"l":14.4,"c":14.42,"v":92800},{"d":"2022-12-22","o":14.32,"h":14.48,"l":14,"c":14.3,"v":21300},{"d":"2022-12-23","o":14.34,"h":14.56,"l":14.2,"c":14.54,"v":40200},{"d":"2022-12-27","o":14.61,"h":14.88,"l":14.49,"c":14.57,"v":90700},{"d":"2022-12-28","o":14.57,"h":14.57,"l":14.22,"c":14.25,"v":24100},{"d":"2022-12-29","o":14.36,"h":14.62,"l":14.32,"c":14.4,"v":35300},{"d":"2022-12-30","o":14.35,"h":14.55,"l":14.27,"c":14.31,"v":68500},{"d":"2023-01-03","o":14.64,"h":14.9,"l":14.61,"c":14.72,"v":37300},{"d":"2023-01-04","o":14.87,"h":15.37,"l":14.87,"c":15.27,"v":90800},{"d":"2023-01-05","o":15.12,"h":15.17,"l":14.93,"c":15.15,"v":41100},{"d":"2023-01-06","o":15.32,"h":15.75,"l":15.3,"c":15.64,"v":59000},{"d":"2023-01-09","o":15.8,"h":15.85,"l":15.57,"c":15.58,"v":37200},{"d":"2023-01-10","o":15.61,"h":15.75,"l":15.55,"c":15.7,"v":43400},{"d":"2023-01-11","o":15.77,"h":15.88,"l":15.68,"c":15.83,"v":47600},{"d":"2023-01-12","o":16,"h":16.21,"l":15.95,"c":16.17,"v":72600},{"d":"2023-01-13","o":16.05,"h":16.49,"l":16.05,"c":16.37,"v":84400},{"d":"2023-01-17","o":16.36,"h":16.37,"l":16.01,"c":16.19,"v":63200},{"d":"2023-01-18","o":16.34,"h":16.5,"l":16.23,"c":16.24,"v":127100},{"d":"2023-01-19","o":16.3,"h":16.45,"l":16.18,"c":16.38,"v":105700},{"d":"2023-01-20","o":16.36,"h":16.6,"l":16.23,"c":16.55,"v":42900},{"d":"2023-01-23","o":16.48,"h":16.56,"l":16.32,"c":16.54,"v":55600},{"d":"2023-01-24","o":16.47,"h":16.65,"l":16.29,"c":16.63,"v":104800},{"d":"2023-01-25","o":16.49,"h":16.74,"l":16.34,"c":16.7,"v":59400},{"d":"2023-01-26","o":16.73,"h":16.73,"l":16.39,"c":16.52,"v":92800},{"d":"2023-01-27","o":16.4,"h":16.47,"l":16.03,"c":16.43,"v":50300},{"d":"2023-01-30","o":16.29,"h":16.41,"l":16.21,"c":16.24,"v":48000},{"d":"2023-01-31","o":16.25,"h":16.38,"l":16.11,"c":16.34,"v":43600},{"d":"2023-02-01","o":16.22,"h":16.85,"l":16.22,"c":16.76,"v":134600},{"d":"2023-02-02","o":16.89,"h":16.89,"l":16.39,"c":16.48,"v":120000},{"d":"2023-02-03","o":16,"h":16.12,"l":15.55,"c":15.59,"v":55100},{"d":"2023-02-06","o":15.5,"h":15.69,"l":15.5,"c":15.55,"v":53100},{"d":"2023-02-07","o":15.51,"h":15.89,"l":15.5,"c":15.75,"v":40200},{"d":"2023-02-08","o":15.75,"h":15.77,"l":15.51,"c":15.65,"v":19200},{"d":"2023-02-09","o":15.87,"h":15.87,"l":15.26,"c":15.29,"v":29600},{"d":"2023-02-10","o":15.25,"h":15.25,"l":14.87,"c":15.06,"v":62700},{"d":"2023-02-13","o":14.93,"h":15.2,"l":14.93,"c":15.17,"v":20700},{"d":"2023-02-14","o":15.08,"h":15.34,"l":14.88,"c":15.3,"v":34500},{"d":"2023-02-15","o":15.05,"h":15.05,"l":14.74,"c":14.79,"v":48100},{"d":"2023-02-16","o":14.61,"h":14.95,"l":14.61,"c":14.8,"v":40800},{"d":"2023-02-17","o":14.75,"h":14.79,"l":14.55,"c":14.71,"v":30100},{"d":"2023-02-21","o":14.65,"h":14.76,"l":14.48,"c":14.57,"v":41300},{"d":"2023-02-22","o":14.61,"h":14.81,"l":14.31,"c":14.38,"v":35300},{"d":"2023-02-23","o":14.43,"h":14.45,"l":14.12,"c":14.19,"v":44000},{"d":"2023-02-24","o":14.03,"h":14.04,"l":13.89,"c":14,"v":67100},{"d":"2023-02-27","o":14.07,"h":14.26,"l":14,"c":14.16,"v":56300},{"d":"2023-02-28","o":14.17,"h":14.41,"l":14.09,"c":14.41,"v":75100},{"d":"2023-03-01","o":14.55,"h":14.87,"l":14.41,"c":14.82,"v":66800},{"d":"2023-03-02","o":14.82,"h":14.83,"l":14.6,"c":14.75,"v":40100},{"d":"2023-03-03","o":14.83,"h":14.91,"l":14.68,"c":14.86,"v":20500},{"d":"2023-03-06","o":14.75,"h":14.86,"l":14.57,"c":14.57,"v":15500},{"d":"2023-03-07","o":14.45,"h":14.45,"l":14.04,"c":14.12,"v":16600},{"d":"2023-03-08","o":14.12,"h":14.3,"l":14.03,"c":14.1,"v":63700},{"d":"2023-03-09","o":14.15,"h":14.31,"l":14.05,"c":14.09,"v":32400},{"d":"2023-03-10","o":14.33,"h":14.61,"l":14.2,"c":14.3,"v":68600},{"d":"2023-03-13","o":14.72,"h":15.07,"l":14.72,"c":14.98,"v":38500},{"d":"2023-03-14","o":15.06,"h":15.08,"l":14.96,"c":15.03,"v":43900},{"d":"2023-03-15","o":15.06,"h":15.16,"l":14.82,"c":14.92,"v":49000},{"d":"2023-03-16","o":14.98,"h":14.98,"l":14.42,"c":14.63,"v":23000},{"d":"2023-03-17","o":14.73,"h":15.53,"l":14.7,"c":15.4,"v":56300},{"d":"2023-03-20","o":15.5,"h":15.69,"l":15.42,"c":15.65,"v":43300},{"d":"2023-03-21","o":15.53,"h":15.65,"l":15.07,"c":15.11,"v":47300},{"d":"2023-03-22","o":15,"h":15.6,"l":15,"c":15.34,"v":34300},{"d":"2023-03-23","o":15.49,"h":15.97,"l":15.35,"c":15.83,"v":38700},{"d":"2023-03-24","o":15.81,"h":15.9,"l":15.65,"c":15.67,"v":33500},{"d":"2023-03-27","o":15.5,"h":15.77,"l":15.42,"c":15.46,"v":41900},{"d":"2023-03-28","o":15.55,"h":15.83,"l":15.41,"c":15.79,"v":39900},{"d":"2023-03-29","o":15.78,"h":15.88,"l":15.6,"c":15.79,"v":23200},{"d":"2023-03-30","o":15.85,"h":16.09,"l":15.76,"c":16.09,"v":49100},{"d":"2023-03-31","o":16.22,"h":16.27,"l":15.96,"c":16.03,"v":56900},{"d":"2023-04-03","o":15.93,"h":16.46,"l":15.93,"c":16.35,"v":63900},{"d":"2023-04-04","o":16.37,"h":16.98,"l":16.34,"c":16.9,"v":120100},{"d":"2023-04-05","o":17,"h":17,"l":16.25,"c":16.58,"v":50500},{"d":"2023-04-06","o":16.63,"h":16.7,"l":16.52,"c":16.58,"v":21300},{"d":"2023-04-10","o":16.43,"h":16.53,"l":16.18,"c":16.38,"v":23900},{"d":"2023-04-11","o":16.4,"h":16.84,"l":16.4,"c":16.79,"v":59900},{"d":"2023-04-12","o":16.95,"h":16.99,"l":16.9,"c":16.98,"v":42400},{"d":"2023-04-13","o":17.06,"h":17.69,"l":17.06,"c":17.53,"v":67300},{"d":"2023-04-14","o":17.41,"h":17.41,"l":17.03,"c":17.26,"v":33600},{"d":"2023-04-17","o":17.25,"h":17.25,"l":16.9,"c":17.08,"v":21100},{"d":"2023-04-18","o":17.07,"h":17.29,"l":17.06,"c":17.14,"v":65400},{"d":"2023-04-19","o":17,"h":17.02,"l":16.8,"c":16.95,"v":49800},{"d":"2023-04-20","o":16.92,"h":17.13,"l":16.88,"c":16.95,"v":80700},{"d":"2023-04-21","o":16.97,"h":17.01,"l":16.51,"c":16.67,"v":19400},{"d":"2023-04-24","o":16.68,"h":16.91,"l":16.58,"c":16.73,"v":25400},{"d":"2023-04-25","o":16.72,"h":16.83,"l":16.4,"c":16.6,"v":32700},{"d":"2023-04-26","o":16.61,"h":16.74,"l":16.49,"c":16.53,"v":32100},{"d":"2023-04-27","o":16.53,"h":16.75,"l":16.52,"c":16.73,"v":16500},{"d":"2023-04-28","o":16.74,"h":16.81,"l":16.61,"c":16.67,"v":25500},{"d":"2023-05-01","o":16.7,"h":17,"l":16.6,"c":16.66,"v":35000},{"d":"2023-05-02","o":16.75,"h":17.07,"l":16.75,"c":17.04,"v":44100},{"d":"2023-05-03","o":17.08,"h":17.2,"l":17.04,"c":17.13,"v":14300},{"d":"2023-05-04","o":17.13,"h":17.75,"l":17.13,"c":17.66,"v":29000},{"d":"2023-05-05","o":17.34,"h":17.64,"l":17.21,"c":17.53,"v":57200},{"d":"2023-05-08","o":17.5,"h":17.5,"l":17.42,"c":17.47,"v":34000},{"d":"2023-05-09","o":17.35,"h":17.5,"l":17.34,"c":17.47,"v":15600},{"d":"2023-05-10","o":17.37,"h":17.49,"l":17.21,"c":17.28,"v":35900},{"d":"2023-05-11","o":17,"h":17.13,"l":16.46,"c":16.71,"v":48900},{"d":"2023-05-12","o":16.55,"h":16.8,"l":16.55,"c":16.62,"v":20300},{"d":"2023-05-15","o":16.74,"h":16.91,"l":16.74,"c":16.83,"v":17700},{"d":"2023-05-16","o":16.76,"h":16.76,"l":16.35,"c":16.41,"v":27700},{"d":"2023-05-17","o":16.31,"h":16.32,"l":16.12,"c":16.21,"v":19600},{"d":"2023-05-18","o":16.04,"h":16.06,"l":15.75,"c":15.87,"v":37500},{"d":"2023-05-19","o":15.84,"h":16.19,"l":15.84,"c":16.06,"v":33600},{"d":"2023-05-22","o":16,"h":16.25,"l":15.85,"c":16.07,"v":25800},{"d":"2023-05-23","o":15.96,"h":16.07,"l":15.91,"c":15.91,"v":16700},{"d":"2023-05-24","o":15.91,"h":15.93,"l":15.59,"c":15.62,"v":13300},{"d":"2023-05-25","o":15.32,"h":15.52,"l":15.26,"c":15.28,"v":28400},{"d":"2023-05-26","o":15.35,"h":15.63,"l":15.17,"c":15.29,"v":12400},{"d":"2023-05-30","o":15.31,"h":15.36,"l":15.19,"c":15.19,"v":10000},{"d":"2023-05-31","o":15.23,"h":15.73,"l":15.21,"c":15.73,"v":12000},{"d":"2023-06-01","o":15.74,"h":16.09,"l":15.57,"c":15.96,"v":40200},{"d":"2023-06-02","o":15.95,"h":16.16,"l":15.55,"c":15.8,"v":71600},{"d":"2023-06-05","o":15.78,"h":15.87,"l":15.66,"c":15.75,"v":44700},{"d":"2023-06-06","o":15.74,"h":15.85,"l":15.59,"c":15.84,"v":23200},{"d":"2023-06-07","o":15.74,"h":16.2,"l":15.55,"c":15.57,"v":52900},{"d":"2023-06-08","o":15.67,"h":15.97,"l":15.67,"c":15.82,"v":33600},{"d":"2023-06-09","o":15.72,"h":15.97,"l":15.46,"c":15.46,"v":20300},{"d":"2023-06-12","o":15.52,"h":15.52,"l":15.21,"c":15.5,"v":24600},{"d":"2023-06-13","o":15.57,"h":15.67,"l":15.33,"c":15.34,"v":13300},{"d":"2023-06-14","o":15.37,"h":15.5,"l":14.8,"c":15.17,"v":26700},{"d":"2023-06-15","o":15.1,"h":15.17,"l":15.01,"c":15.16,"v":33000},{"d":"2023-06-16","o":15.1,"h":15.37,"l":15.1,"c":15.2,"v":8900},{"d":"2023-06-20","o":15.12,"h":15.12,"l":14.82,"c":14.91,"v":17300},{"d":"2023-06-21","o":14.96,"h":14.96,"l":14.52,"c":14.84,"v":136600},{"d":"2023-06-22","o":14.66,"h":14.79,"l":14.65,"c":14.74,"v":38000},{"d":"2023-06-23","o":14.75,"h":14.97,"l":14.7,"c":14.73,"v":43200},{"d":"2023-06-26","o":14.78,"h":14.98,"l":14.76,"c":14.92,"v":15100},{"d":"2023-06-27","o":14.95,"h":15.02,"l":14.59,"c":14.59,"v":35000},{"d":"2023-06-28","o":14.4,"h":14.6,"l":14.4,"c":14.52,"v":18200},{"d":"2023-06-29","o":14.35,"h":14.85,"l":14.15,"c":14.65,"v":25800},{"d":"2023-06-30","o":14.76,"h":14.94,"l":14.74,"c":14.87,"v":14900},{"d":"2023-07-03","o":14.96,"h":15.36,"l":14.96,"c":15.07,"v":16400},{"d":"2023-07-05","o":15.15,"h":15.15,"l":14.87,"c":14.89,"v":43600},{"d":"2023-07-06","o":14.94,"h":15,"l":14.53,"c":14.58,"v":21800},{"d":"2023-07-07","o":14.57,"h":14.91,"l":14.57,"c":14.85,"v":27300},{"d":"2023-07-10","o":14.86,"h":15.14,"l":14.67,"c":15.09,"v":30900},{"d":"2023-07-11","o":15.22,"h":15.32,"l":15.12,"c":15.16,"v":28300},{"d":"2023-07-12","o":15.34,"h":15.82,"l":15.34,"c":15.64,"v":56200},{"d":"2023-07-13","o":15.54,"h":15.89,"l":15.44,"c":15.8,"v":49300},{"d":"2023-07-14","o":15.87,"h":15.88,"l":15.64,"c":15.65,"v":19800},{"d":"2023-07-17","o":15.64,"h":15.72,"l":15.53,"c":15.7,"v":62800},{"d":"2023-07-18","o":15.74,"h":16.12,"l":15.71,"c":16.02,"v":34800},{"d":"2023-07-19","o":15.98,"h":16.01,"l":15.87,"c":15.91,"v":13300},{"d":"2023-07-20","o":15.93,"h":15.97,"l":15.56,"c":15.61,"v":20900},{"d":"2023-07-21","o":15.6,"h":15.73,"l":15.51,"c":15.62,"v":17800},{"d":"2023-07-24","o":15.49,"h":15.59,"l":14.81,"c":15.5,"v":47800},{"d":"2023-07-25","o":15.51,"h":15.79,"l":15.51,"c":15.79,"v":24500},{"d":"2023-07-26","o":15.82,"h":15.82,"l":15.61,"c":15.69,"v":31000},{"d":"2023-07-27","o":15.63,"h":15.64,"l":15.06,"c":15.15,"v":25000},{"d":"2023-07-28","o":15.25,"h":15.4,"l":15.24,"c":15.33,"v":39900},{"d":"2023-07-31","o":15.3,"h":15.67,"l":15.3,"c":15.49,"v":123200},{"d":"2023-08-01","o":15.3,"h":15.32,"l":15.04,"c":15.05,"v":24900},{"d":"2023-08-02","o":14.92,"h":15.1,"l":14.71,"c":14.74,"v":18400},{"d":"2023-08-03","o":14.68,"h":15.01,"l":14.68,"c":14.74,"v":27600},{"d":"2023-08-04","o":14.96,"h":15.21,"l":14.87,"c":15,"v":29400},{"d":"2023-08-07","o":14.86,"h":14.97,"l":14.85,"c":14.89,"v":25800},{"d":"2023-08-08","o":14.8,"h":14.94,"l":14.7,"c":14.81,"v":15900},{"d":"2023-08-09","o":14.73,"h":14.99,"l":14.73,"c":14.96,"v":25600},{"d":"2023-08-10","o":14.91,"h":15.43,"l":14.71,"c":14.71,"v":39900},{"d":"2023-08-11","o":14.75,"h":15.1,"l":14.75,"c":14.98,"v":16900},{"d":"2023-08-14","o":14.97,"h":15.09,"l":14.6,"c":14.79,"v":9400},{"d":"2023-08-15","o":14.62,"h":14.71,"l":14.51,"c":14.52,"v":21600},{"d":"2023-08-16","o":14.51,"h":14.51,"l":14.35,"c":14.41,"v":19000},{"d":"2023-08-17","o":14.41,"h":14.61,"l":14.22,"c":14.3,"v":28200},{"d":"2023-08-18","o":14.2,"h":14.47,"l":14.07,"c":14.12,"v":14000},{"d":"2023-08-21","o":14.12,"h":14.6,"l":14.06,"c":14.25,"v":24600},{"d":"2023-08-22","o":14.3,"h":14.5,"l":14.17,"c":14.33,"v":26500},{"d":"2023-08-23","o":14.51,"h":14.87,"l":14.51,"c":14.76,"v":58300},{"d":"2023-08-24","o":14.79,"h":14.84,"l":14.63,"c":14.64,"v":50000},{"d":"2023-08-25","o":14.72,"h":14.73,"l":14.43,"c":14.59,"v":22900},{"d":"2023-08-28","o":14.58,"h":14.8,"l":14.58,"c":14.73,"v":79500},{"d":"2023-08-29","o":14.73,"h":14.95,"l":14.64,"c":14.85,"v":92900},{"d":"2023-08-30","o":14.88,"h":15.04,"l":14.84,"c":14.85,"v":24100},{"d":"2023-08-31","o":14.97,"h":14.97,"l":14.79,"c":14.88,"v":45700},{"d":"2023-09-01","o":14.99,"h":15,"l":14.7,"c":14.72,"v":28000},{"d":"2023-09-05","o":14.61,"h":14.81,"l":14.45,"c":14.53,"v":20700},{"d":"2023-09-06","o":14.4,"h":14.55,"l":14.34,"c":14.37,"v":29500},{"d":"2023-09-07","o":14.27,"h":14.34,"l":14.24,"c":14.3,"v":16100},{"d":"2023-09-08","o":14.18,"h":14.43,"l":14.18,"c":14.34,"v":26300},{"d":"2023-09-11","o":14.41,"h":14.58,"l":14.41,"c":14.5,"v":74500},{"d":"2023-09-12","o":14.39,"h":14.52,"l":14.27,"c":14.37,"v":13500},{"d":"2023-09-13","o":14.38,"h":14.49,"l":14.12,"c":14.16,"v":28100},{"d":"2023-09-14","o":14.13,"h":14.42,"l":14.13,"c":14.26,"v":31700},{"d":"2023-09-15","o":14.16,"h":14.46,"l":14.16,"c":14.35,"v":70800},{"d":"2023-09-18","o":14.39,"h":14.39,"l":14.11,"c":14.34,"v":61200},{"d":"2023-09-19","o":14.38,"h":14.38,"l":14.21,"c":14.3,"v":34200},{"d":"2023-09-20","o":14.26,"h":14.6,"l":14.26,"c":14.41,"v":94000},{"d":"2023-09-21","o":14.25,"h":14.43,"l":14.14,"c":14.19,"v":31600},{"d":"2023-09-22","o":14.29,"h":14.43,"l":14.15,"c":14.22,"v":30800},{"d":"2023-09-25","o":14.13,"h":14.23,"l":14.02,"c":14.04,"v":30600},{"d":"2023-09-26","o":13.99,"h":14.2,"l":13.69,"c":13.7,"v":37700},{"d":"2023-09-27","o":13.67,"h":13.67,"l":13.06,"c":13.32,"v":76900},{"d":"2023-09-28","o":13.14,"h":13.38,"l":13.14,"c":13.35,"v":40500},{"d":"2023-09-29","o":13.51,"h":13.54,"l":13.27,"c":13.33,"v":26800},{"d":"2023-10-02","o":13.19,"h":13.24,"l":12.96,"c":12.99,"v":29300},{"d":"2023-10-03","o":12.87,"h":13.09,"l":12.87,"c":13.03,"v":79900},{"d":"2023-10-04","o":13.06,"h":13.06,"l":12.85,"c":12.94,"v":44600},{"d":"2023-10-05","o":12.82,"h":13.05,"l":12.82,"c":12.99,"v":53400},{"d":"2023-10-06","o":12.93,"h":13.22,"l":12.9,"c":13.02,"v":16100},{"d":"2023-10-09","o":13.16,"h":13.52,"l":13.03,"c":13.19,"v":19200},{"d":"2023-10-10","o":13.14,"h":13.38,"l":13.14,"c":13.23,"v":89700},{"d":"2023-10-11","o":13.36,"h":13.52,"l":13.35,"c":13.4,"v":58300},{"d":"2023-10-12","o":13.31,"h":13.31,"l":12.85,"c":13.08,"v":147100},{"d":"2023-10-13","o":13.27,"h":13.61,"l":13.27,"c":13.47,"v":65100},{"d":"2023-10-16","o":13.35,"h":13.53,"l":13.35,"c":13.48,"v":68700},{"d":"2023-10-17","o":13.45,"h":13.73,"l":13.45,"c":13.6,"v":78700},{"d":"2023-10-18","o":13.65,"h":13.92,"l":13.62,"c":13.64,"v":50100},{"d":"2023-10-19","o":13.66,"h":13.81,"l":13.66,"c":13.71,"v":24500},{"d":"2023-10-20","o":13.8,"h":13.99,"l":13.75,"c":13.85,"v":76100},{"d":"2023-10-23","o":13.79,"h":13.87,"l":13.7,"c":13.71,"v":64200},{"d":"2023-10-24","o":13.7,"h":13.89,"l":13.7,"c":13.73,"v":48000},{"d":"2023-10-25","o":13.7,"h":13.76,"l":13.53,"c":13.56,"v":76700},{"d":"2023-10-26","o":13.55,"h":13.6,"l":13.47,"c":13.5,"v":104200},{"d":"2023-10-27","o":13.4,"h":13.78,"l":13.35,"c":13.73,"v":103700},{"d":"2023-10-30","o":13.86,"h":13.94,"l":13.73,"c":13.78,"v":26500},{"d":"2023-10-31","o":13.79,"h":13.89,"l":13.55,"c":13.57,"v":60500},{"d":"2023-11-01","o":13.56,"h":13.64,"l":13.36,"c":13.47,"v":28300},{"d":"2023-11-02","o":13.51,"h":13.65,"l":13.24,"c":13.34,"v":53200},{"d":"2023-11-03","o":13.48,"h":13.88,"l":13.48,"c":13.79,"v":118400},{"d":"2023-11-06","o":13.77,"h":13.79,"l":13.67,"c":13.67,"v":53300},{"d":"2023-11-07","o":13.58,"h":13.58,"l":13.4,"c":13.47,"v":17500},{"d":"2023-11-08","o":13.38,"h":13.46,"l":13.13,"c":13.2,"v":18200},{"d":"2023-11-09","o":13.13,"h":13.46,"l":13.1,"c":13.31,"v":66900},{"d":"2023-11-10","o":13.3,"h":13.3,"l":12.8,"c":12.9,"v":43200},{"d":"2023-11-13","o":12.85,"h":12.98,"l":12.82,"c":12.84,"v":80900},{"d":"2023-11-14","o":13.01,"h":13.34,"l":13.01,"c":13.33,"v":163000},{"d":"2023-11-15","o":13.33,"h":13.5,"l":13.26,"c":13.49,"v":112400},{"d":"2023-11-16","o":13.59,"h":13.8,"l":13.59,"c":13.79,"v":63800},{"d":"2023-11-17","o":13.79,"h":13.81,"l":13.3,"c":13.71,"v":50100},{"d":"2023-11-20","o":13.63,"h":13.98,"l":13.63,"c":13.91,"v":133500},{"d":"2023-11-21","o":14.14,"h":14.38,"l":14.14,"c":14.22,"v":84000},{"d":"2023-11-22","o":14.23,"h":14.42,"l":14.12,"c":14.18,"v":96000},{"d":"2023-11-24","o":14.18,"h":14.35,"l":14.05,"c":14.17,"v":12300},{"d":"2023-11-27","o":14.32,"h":14.44,"l":14.25,"c":14.41,"v":72000},{"d":"2023-11-28","o":14.46,"h":15,"l":14.4,"c":14.94,"v":105500},{"d":"2023-11-29","o":14.97,"h":15.68,"l":14.81,"c":15.4,"v":67800},{"d":"2023-11-30","o":15.41,"h":15.5,"l":15.1,"c":15.31,"v":137300},{"d":"2023-12-01","o":15.3,"h":15.8,"l":15.3,"c":15.75,"v":71400},{"d":"2023-12-04","o":15.59,"h":15.77,"l":15.42,"c":15.61,"v":57600},{"d":"2023-12-05","o":15.54,"h":15.58,"l":15.31,"c":15.45,"v":32300},{"d":"2023-12-06","o":15.51,"h":15.51,"l":15.18,"c":15.29,"v":78000},{"d":"2023-12-07","o":15.29,"h":15.75,"l":15.29,"c":15.43,"v":65700},{"d":"2023-12-08","o":15.26,"h":15.38,"l":15.1,"c":15.13,"v":44000},{"d":"2023-12-11","o":15.11,"h":15.48,"l":15.02,"c":15.05,"v":36800},{"d":"2023-12-12","o":15,"h":15.05,"l":14.45,"c":14.58,"v":28200},{"d":"2023-12-13","o":14.58,"h":15.15,"l":14.58,"c":15.12,"v":72800},{"d":"2023-12-14","o":15.25,"h":15.7,"l":15.25,"c":15.37,"v":96700},{"d":"2023-12-15","o":15.41,"h":15.44,"l":15.13,"c":15.22,"v":56700},{"d":"2023-12-18","o":15.33,"h":15.48,"l":15.11,"c":15.47,"v":159600},{"d":"2023-12-19","o":15.48,"h":16.04,"l":15.48,"c":16,"v":288000},{"d":"2023-12-20","o":15.95,"h":15.95,"l":15.54,"c":15.54,"v":29600},{"d":"2023-12-21","o":15.65,"h":16,"l":15.53,"c":15.88,"v":38200},{"d":"2023-12-22","o":16.19,"h":16.27,"l":15.82,"c":15.86,"v":37300},{"d":"2023-12-26","o":15.92,"h":16.08,"l":15.92,"c":15.98,"v":18600},{"d":"2023-12-27","o":16,"h":16.25,"l":15.45,"c":15.76,"v":798400},{"d":"2023-12-28","o":15.78,"h":15.88,"l":15.14,"c":15.29,"v":259700},{"d":"2023-12-29","o":15.15,"h":15.15,"l":14.98,"c":15.06,"v":138100},{"d":"2024-01-02","o":15.06,"h":15.28,"l":15.06,"c":15.14,"v":84000},{"d":"2024-01-03","o":14.9,"h":14.92,"l":14.74,"c":14.85,"v":139600},{"d":"2024-01-04","o":14.75,"h":15.12,"l":14.75,"c":15,"v":26500},{"d":"2024-01-05","o":15.07,"h":15.07,"l":14.8,"c":14.99,"v":125400},{"d":"2024-01-08","o":14.96,"h":15.06,"l":14.63,"c":14.77,"v":389600},{"d":"2024-01-09","o":14.87,"h":14.94,"l":14.79,"c":14.83,"v":226000},{"d":"2024-01-10","o":14.92,"h":15,"l":14.8,"c":14.88,"v":121400},{"d":"2024-01-11","o":14.89,"h":15.05,"l":14.57,"c":14.75,"v":98300},{"d":"2024-01-12","o":14.92,"h":15.31,"l":14.92,"c":15.26,"v":119000},{"d":"2024-01-16","o":15.22,"h":15.34,"l":14.77,"c":14.82,"v":28700},{"d":"2024-01-17","o":14.59,"h":14.83,"l":14.59,"c":14.71,"v":23500},{"d":"2024-01-18","o":14.74,"h":14.74,"l":14.54,"c":14.56,"v":25000},{"d":"2024-01-19","o":14.61,"h":14.68,"l":14.32,"c":14.44,"v":31400},{"d":"2024-01-22","o":14.37,"h":14.43,"l":14.22,"c":14.29,"v":16400},{"d":"2024-01-23","o":14.18,"h":14.54,"l":14.16,"c":14.42,"v":73900},{"d":"2024-01-24","o":14.63,"h":14.63,"l":14.22,"c":14.34,"v":32400},{"d":"2024-01-25","o":14.48,"h":14.72,"l":14.42,"c":14.66,"v":103500},{"d":"2024-01-26","o":14.75,"h":14.78,"l":14.64,"c":14.69,"v":49800},{"d":"2024-01-29","o":14.73,"h":14.97,"l":14.6,"c":14.86,"v":61200},{"d":"2024-01-30","o":14.96,"h":15.01,"l":14.79,"c":14.99,"v":54500},{"d":"2024-01-31","o":14.94,"h":15.04,"l":14.54,"c":14.57,"v":129400},{"d":"2024-02-01","o":14.66,"h":15.13,"l":14.66,"c":14.88,"v":77300},{"d":"2024-02-02","o":14.77,"h":14.77,"l":14.3,"c":14.5,"v":47100},{"d":"2024-02-05","o":14.23,"h":14.39,"l":14.21,"c":14.33,"v":25400},{"d":"2024-02-06","o":14.35,"h":14.5,"l":14.26,"c":14.48,"v":37400},{"d":"2024-02-07","o":14.36,"h":14.64,"l":14.35,"c":14.42,"v":83000},{"d":"2024-02-08","o":14.3,"h":14.5,"l":14.29,"c":14.41,"v":32400},{"d":"2024-02-09","o":14.39,"h":14.39,"l":14.24,"c":14.27,"v":36300},{"d":"2024-02-12","o":14.2,"h":14.47,"l":14.2,"c":14.46,"v":31600},{"d":"2024-02-13","o":14.19,"h":14.19,"l":13.55,"c":13.64,"v":87100},{"d":"2024-02-14","o":13.55,"h":13.76,"l":13.54,"c":13.54,"v":61200},{"d":"2024-02-15","o":13.57,"h":13.9,"l":13.57,"c":13.74,"v":154600},{"d":"2024-02-16","o":13.66,"h":13.89,"l":13.55,"c":13.79,"v":59300},{"d":"2024-02-20","o":13.85,"h":13.99,"l":13.85,"c":13.92,"v":31400},{"d":"2024-02-21","o":13.93,"h":13.99,"l":13.77,"c":13.82,"v":50200},{"d":"2024-02-22","o":13.75,"h":13.76,"l":13.6,"c":13.61,"v":33800},{"d":"2024-02-23","o":13.54,"h":13.97,"l":13.54,"c":13.87,"v":41100},{"d":"2024-02-26","o":13.9,"h":13.9,"l":13.52,"c":13.58,"v":43500},{"d":"2024-02-27","o":13.53,"h":13.65,"l":13.41,"c":13.42,"v":77800},{"d":"2024-02-28","o":13.32,"h":13.39,"l":13.18,"c":13.2,"v":67000},{"d":"2024-02-29","o":13.34,"h":13.53,"l":13.34,"c":13.4,"v":68000},{"d":"2024-03-01","o":13.53,"h":13.93,"l":13.41,"c":13.88,"v":43800},{"d":"2024-03-04","o":14.09,"h":14.41,"l":14.02,"c":14.37,"v":93900},{"d":"2024-03-05","o":14.55,"h":14.57,"l":14.41,"c":14.43,"v":31600},{"d":"2024-03-06","o":14.56,"h":14.98,"l":14.56,"c":14.75,"v":50700},{"d":"2024-03-07","o":14.95,"h":15.14,"l":14.85,"c":15.04,"v":73600},{"d":"2024-03-08","o":15.29,"h":15.45,"l":14.94,"c":14.99,"v":86100},{"d":"2024-03-11","o":15,"h":15.17,"l":14.95,"c":15.17,"v":148300},{"d":"2024-03-12","o":14.99,"h":15.1,"l":14.7,"c":14.97,"v":42700},{"d":"2024-03-13","o":15.09,"h":15.33,"l":15.07,"c":15.32,"v":85700},{"d":"2024-03-14","o":15.08,"h":15.27,"l":14.99,"c":15.1,"v":32800},{"d":"2024-03-15","o":15.19,"h":15.28,"l":15.02,"c":15.12,"v":142300},{"d":"2024-03-18","o":15.02,"h":15.19,"l":14.9,"c":14.96,"v":35200},{"d":"2024-03-19","o":14.83,"h":15.02,"l":14.62,"c":14.72,"v":43200},{"d":"2024-03-20","o":14.55,"h":15.37,"l":14.55,"c":15.31,"v":40300},{"d":"2024-03-21","o":15.51,"h":15.51,"l":15.11,"c":15.19,"v":57300},{"d":"2024-03-22","o":15.26,"h":15.26,"l":15,"c":15.07,"v":33500},{"d":"2024-03-25","o":15.08,"h":15.24,"l":15.04,"c":15.04,"v":47700},{"d":"2024-03-26","o":15.16,"h":15.3,"l":14.99,"c":14.99,"v":49400},{"d":"2024-03-27","o":15.04,"h":15.32,"l":15.04,"c":15.27,"v":60100},{"d":"2024-03-28","o":15.54,"h":15.58,"l":15.31,"c":15.36,"v":115600},{"d":"2024-04-01","o":15.62,"h":15.79,"l":15.35,"c":15.46,"v":75100},{"d":"2024-04-02","o":15.53,"h":15.73,"l":15.52,"c":15.57,"v":90800},{"d":"2024-04-03","o":15.98,"h":16.46,"l":15.57,"c":16.34,"v":101800},{"d":"2024-04-04","o":16.48,"h":16.56,"l":16.28,"c":16.37,"v":51200},{"d":"2024-04-05","o":16.49,"h":17.02,"l":16.49,"c":16.99,"v":97600},{"d":"2024-04-08","o":17.17,"h":17.25,"l":16.8,"c":16.81,"v":71100},{"d":"2024-04-09","o":17.05,"h":17.19,"l":16.92,"c":17.07,"v":73700},{"d":"2024-04-10","o":16.84,"h":17.13,"l":16.71,"c":17.02,"v":75600},{"d":"2024-04-11","o":17.1,"h":17.16,"l":16.87,"c":17.12,"v":63900},{"d":"2024-04-12","o":17.41,"h":17.75,"l":16.8,"c":16.97,"v":186600},{"d":"2024-04-15","o":17.16,"h":17.24,"l":16.8,"c":16.91,"v":71600},{"d":"2024-04-16","o":16.73,"h":16.9,"l":16.73,"c":16.84,"v":94900},{"d":"2024-04-17","o":16.85,"h":17.19,"l":16.8,"c":16.99,"v":67500},{"d":"2024-04-18","o":17.29,"h":17.41,"l":17.02,"c":17.2,"v":87000},{"d":"2024-04-19","o":17.72,"h":17.72,"l":17.32,"c":17.48,"v":46700},{"d":"2024-04-22","o":17.12,"h":17.12,"l":16.52,"c":16.54,"v":55100},{"d":"2024-04-23","o":16.29,"h":17,"l":16.25,"c":16.87,"v":47600},{"d":"2024-04-24","o":16.96,"h":16.98,"l":16.75,"c":16.96,"v":58100},{"d":"2024-04-25","o":16.96,"h":17.4,"l":16.71,"c":17.34,"v":88500},{"d":"2024-04-26","o":17.42,"h":17.56,"l":17.18,"c":17.26,"v":58800},{"d":"2024-04-29","o":17.25,"h":17.63,"l":17.25,"c":17.49,"v":52100},{"d":"2024-04-30","o":17.24,"h":17.33,"l":16.9,"c":17.31,"v":111200},{"d":"2024-05-01","o":17.5,"h":18,"l":17.07,"c":17.67,"v":315200},{"d":"2024-05-02","o":17.58,"h":17.78,"l":17.4,"c":17.71,"v":72000},{"d":"2024-05-03","o":17.66,"h":17.66,"l":17.32,"c":17.4,"v":65500},{"d":"2024-05-06","o":17.54,"h":17.84,"l":17.54,"c":17.79,"v":38800},{"d":"2024-05-07","o":17.91,"h":17.99,"l":17.75,"c":17.82,"v":52100},{"d":"2024-05-08","o":17.72,"h":17.95,"l":17.69,"c":17.72,"v":38000},{"d":"2024-05-09","o":17.72,"h":18.18,"l":17.72,"c":18.12,"v":62600},{"d":"2024-05-10","o":18.3,"h":18.4,"l":18.11,"c":18.11,"v":92800},{"d":"2024-05-13","o":18.25,"h":18.25,"l":17.94,"c":18.01,"v":46800},{"d":"2024-05-14","o":18.04,"h":18.33,"l":18.04,"c":18.31,"v":30100},{"d":"2024-05-15","o":18.43,"h":18.61,"l":18.29,"c":18.58,"v":70900},{"d":"2024-05-16","o":18.54,"h":18.74,"l":18.4,"c":18.62,"v":43800},{"d":"2024-05-17","o":18.86,"h":19.21,"l":18.8,"c":19.16,"v":41300},{"d":"2024-05-20","o":19.3,"h":19.5,"l":19.03,"c":19.11,"v":58200},{"d":"2024-05-21","o":19.1,"h":19.48,"l":19.1,"c":19.19,"v":61500},{"d":"2024-05-22","o":19.12,"h":19.34,"l":18.53,"c":18.61,"v":76700},{"d":"2024-05-23","o":18.55,"h":18.69,"l":18.37,"c":18.42,"v":66400},{"d":"2024-05-24","o":18.48,"h":18.64,"l":18.43,"c":18.5,"v":20700},{"d":"2024-05-28","o":18.7,"h":18.74,"l":18.46,"c":18.53,"v":53200},{"d":"2024-05-29","o":18.4,"h":18.55,"l":18.34,"c":18.34,"v":77600},{"d":"2024-05-30","o":18.46,"h":18.69,"l":18.46,"c":18.61,"v":25500},{"d":"2024-05-31","o":18.77,"h":18.79,"l":18.36,"c":18.39,"v":22900},{"d":"2024-06-03","o":18.39,"h":18.49,"l":18.35,"c":18.35,"v":15700},{"d":"2024-06-04","o":18.18,"h":18.18,"l":17.75,"c":17.75,"v":68100},{"d":"2024-06-05","o":17.94,"h":18.24,"l":17.79,"c":18.03,"v":37200},{"d":"2024-06-06","o":17.92,"h":18.4,"l":17.92,"c":18.32,"v":25800},{"d":"2024-06-07","o":18.01,"h":18.01,"l":17.32,"c":17.43,"v":38300},{"d":"2024-06-10","o":17.43,"h":17.65,"l":17.41,"c":17.55,"v":23800},{"d":"2024-06-11","o":17.37,"h":17.45,"l":17.22,"c":17.34,"v":36600},{"d":"2024-06-12","o":17.62,"h":17.73,"l":17.38,"c":17.38,"v":31200},{"d":"2024-06-13","o":17.38,"h":17.43,"l":17.08,"c":17.17,"v":24500},{"d":"2024-06-14","o":17.13,"h":17.37,"l":17.13,"c":17.3,"v":19800},{"d":"2024-06-17","o":17.3,"h":17.3,"l":16.97,"c":17.11,"v":17500},{"d":"2024-06-18","o":16.98,"h":17.31,"l":16.98,"c":17.27,"v":34100},{"d":"2024-06-20","o":17.31,"h":17.69,"l":17.13,"c":17.56,"v":23300},{"d":"2024-06-21","o":17.53,"h":17.75,"l":17.23,"c":17.31,"v":20900},{"d":"2024-06-24","o":17.39,"h":17.9,"l":17.39,"c":17.53,"v":14700},{"d":"2024-06-25","o":17.35,"h":17.74,"l":17.25,"c":17.25,"v":26400},{"d":"2024-06-26","o":17.08,"h":17.59,"l":17.08,"c":17.51,"v":42000},{"d":"2024-06-27","o":17.63,"h":18.09,"l":17.29,"c":17.29,"v":65900},{"d":"2024-06-28","o":17.3,"h":17.76,"l":17.3,"c":17.54,"v":25600},{"d":"2024-07-01","o":17.57,"h":17.91,"l":17.46,"c":17.77,"v":17700},{"d":"2024-07-02","o":17.7,"h":18.28,"l":17.7,"c":17.82,"v":19500},{"d":"2024-07-03","o":18.19,"h":18.8,"l":18.16,"c":18.64,"v":19700},{"d":"2024-07-05","o":18.77,"h":19.29,"l":18.7,"c":19.17,"v":40900},{"d":"2024-07-08","o":19.13,"h":19.22,"l":18.86,"c":18.93,"v":32600},{"d":"2024-07-09","o":18.84,"h":19.11,"l":18.77,"c":18.92,"v":26500},{"d":"2024-07-10","o":19.02,"h":19.33,"l":18.94,"c":19.26,"v":40600},{"d":"2024-07-11","o":19.59,"h":19.85,"l":19.34,"c":19.77,"v":50500},{"d":"2024-07-12","o":19.69,"h":20.54,"l":19.6,"c":20.32,"v":47000},{"d":"2024-07-15","o":20.5,"h":20.5,"l":19.97,"c":20.11,"v":40700},{"d":"2024-07-16","o":20.24,"h":20.31,"l":19.98,"c":20.27,"v":53400},{"d":"2024-07-17","o":20.12,"h":20.12,"l":19.33,"c":19.51,"v":48100},{"d":"2024-07-18","o":19.41,"h":19.88,"l":19.2,"c":19.25,"v":37100},{"d":"2024-07-19","o":18.98,"h":19.21,"l":18.89,"c":19.15,"v":15800},{"d":"2024-07-22","o":19.07,"h":19.29,"l":18.9,"c":19.18,"v":29100},{"d":"2024-07-23","o":19.12,"h":19.24,"l":19.09,"c":19.14,"v":14100},{"d":"2024-07-24","o":19.18,"h":19.46,"l":18.85,"c":18.85,"v":35500},{"d":"2024-07-25","o":18.69,"h":18.69,"l":18.33,"c":18.54,"v":37100},{"d":"2024-07-26","o":18.59,"h":18.7,"l":18.4,"c":18.57,"v":25600},{"d":"2024-07-29","o":18.53,"h":18.62,"l":18.22,"c":18.5,"v":20500},{"d":"2024-07-30","o":18.62,"h":18.88,"l":18.6,"c":18.77,"v":19900},{"d":"2024-07-31","o":18.96,"h":19.2,"l":18.78,"c":19.12,"v":41200},{"d":"2024-08-01","o":18.98,"h":19.37,"l":18.64,"c":18.64,"v":68400},{"d":"2024-08-02","o":18.75,"h":18.97,"l":18.17,"c":18.34,"v":43300},{"d":"2024-08-05","o":17.67,"h":18.26,"l":17.42,"c":17.8,"v":82500},{"d":"2024-08-06","o":17.85,"h":17.93,"l":17.51,"c":17.64,"v":50900},{"d":"2024-08-07","o":17.69,"h":17.88,"l":17.44,"c":17.58,"v":31300},{"d":"2024-08-08","o":17.74,"h":17.94,"l":17.69,"c":17.9,"v":24700},{"d":"2024-08-09","o":17.88,"h":17.92,"l":17.61,"c":17.68,"v":16500},{"d":"2024-08-12","o":17.86,"h":18.36,"l":17.64,"c":18.28,"v":50100},{"d":"2024-08-13","o":18.42,"h":18.7,"l":18.22,"c":18.63,"v":78900},{"d":"2024-08-14","o":18.64,"h":18.64,"l":18.24,"c":18.48,"v":31400},{"d":"2024-08-15","o":18.33,"h":18.9,"l":18.33,"c":18.82,"v":27500},{"d":"2024-08-16","o":18.96,"h":19.16,"l":18.75,"c":19.12,"v":72000},{"d":"2024-08-19","o":19.09,"h":19.52,"l":19.01,"c":19.37,"v":43700},{"d":"2024-08-20","o":19.57,"h":19.75,"l":19.46,"c":19.6,"v":62300},{"d":"2024-08-21","o":19.69,"h":19.88,"l":19.52,"c":19.77,"v":30000},{"d":"2024-08-22","o":19.52,"h":19.69,"l":19.46,"c":19.57,"v":63800},{"d":"2024-08-23","o":19.68,"h":20.04,"l":19.57,"c":19.86,"v":35100},{"d":"2024-08-26","o":19.92,"h":20.06,"l":19.66,"c":20.06,"v":100700},{"d":"2024-08-27","o":19.76,"h":20.01,"l":19.51,"c":19.68,"v":59000},{"d":"2024-08-28","o":19.57,"h":19.73,"l":19.27,"c":19.5,"v":25100},{"d":"2024-08-29","o":19.51,"h":19.8,"l":19.51,"c":19.67,"v":37100},{"d":"2024-08-30","o":19.58,"h":19.63,"l":19.47,"c":19.54,"v":29300},{"d":"2024-09-03","o":19.26,"h":19.6,"l":18.71,"c":18.86,"v":37800},{"d":"2024-09-04","o":18.54,"h":19.02,"l":18.51,"c":18.81,"v":22300},{"d":"2024-09-05","o":19,"h":19.37,"l":19,"c":19.1,"v":28100},{"d":"2024-09-06","o":19.21,"h":19.29,"l":18.62,"c":18.76,"v":41300},{"d":"2024-09-09","o":18.88,"h":19.04,"l":18.8,"c":18.92,"v":42100},{"d":"2024-09-10","o":18.83,"h":18.98,"l":18.69,"c":18.94,"v":67000},{"d":"2024-09-11","o":19.07,"h":19.07,"l":18.8,"c":19,"v":33200},{"d":"2024-09-12","o":19.25,"h":20.06,"l":19.25,"c":20,"v":52400},{"d":"2024-09-13","o":20.25,"h":20.35,"l":20.05,"c":20.24,"v":40900},{"d":"2024-09-16","o":20.24,"h":20.38,"l":20.24,"c":20.27,"v":41700},{"d":"2024-09-17","o":20.24,"h":20.33,"l":20.05,"c":20.13,"v":43400},{"d":"2024-09-18","o":20.06,"h":20.66,"l":19.87,"c":19.98,"v":39200},{"d":"2024-09-19","o":20.28,"h":20.72,"l":20.25,"c":20.56,"v":45800},{"d":"2024-09-20","o":20.68,"h":20.69,"l":20.51,"c":20.6,"v":37700},{"d":"2024-09-23","o":20.69,"h":20.93,"l":20.61,"c":20.85,"v":103800},{"d":"2024-09-24","o":20.98,"h":21.41,"l":20.97,"c":21.37,"v":67100},{"d":"2024-09-25","o":21.37,"h":21.37,"l":21.12,"c":21.22,"v":46200},{"d":"2024-09-26","o":21.38,"h":21.51,"l":21.22,"c":21.4,"v":75700},{"d":"2024-09-27","o":21.48,"h":21.48,"l":20.81,"c":20.98,"v":55800},{"d":"2024-09-30","o":20.73,"h":20.88,"l":20.52,"c":20.78,"v":58200},{"d":"2024-10-01","o":20.81,"h":21.38,"l":20.81,"c":21.03,"v":23200},{"d":"2024-10-02","o":20.99,"h":21.17,"l":20.93,"c":21.01,"v":22800},{"d":"2024-10-03","o":20.9,"h":21,"l":20.69,"c":20.72,"v":15000},{"d":"2024-10-04","o":20.64,"h":21.08,"l":20.63,"c":20.88,"v":27900},{"d":"2024-10-07","o":20.82,"h":20.82,"l":20.39,"c":20.45,"v":15600},{"d":"2024-10-08","o":20.28,"h":20.32,"l":20.2,"c":20.29,"v":53200},{"d":"2024-10-09","o":20.22,"h":20.4,"l":20.09,"c":20.38,"v":35200},{"d":"2024-10-10","o":20.35,"h":20.89,"l":20.34,"c":20.84,"v":27900},{"d":"2024-10-11","o":20.95,"h":21.26,"l":20.9,"c":21.12,"v":35200},{"d":"2024-10-14","o":21.12,"h":21.26,"l":21.01,"c":21.16,"v":13500},{"d":"2024-10-15","o":21.03,"h":21.33,"l":21.03,"c":21.26,"v":14800},{"d":"2024-10-16","o":21.45,"h":21.63,"l":21.35,"c":21.44,"v":47000},{"d":"2024-10-17","o":21.59,"h":21.8,"l":21.53,"c":21.7,"v":28700},{"d":"2024-10-18","o":21.9,"h":22.55,"l":21.79,"c":22.37,"v":67200},{"d":"2024-10-21","o":22.43,"h":22.66,"l":22.21,"c":22.21,"v":74600},{"d":"2024-10-22","o":22.49,"h":22.78,"l":22.43,"c":22.67,"v":71400},{"d":"2024-10-23","o":22.59,"h":22.6,"l":22.25,"c":22.35,"v":93000},{"d":"2024-10-24","o":22.45,"h":22.5,"l":22.01,"c":22.33,"v":59900},{"d":"2024-10-25","o":22.25,"h":22.34,"l":22.09,"c":22.21,"v":26900},{"d":"2024-10-28","o":22.22,"h":22.32,"l":22.13,"c":22.25,"v":29100},{"d":"2024-10-29","o":22.25,"h":22.5,"l":22.1,"c":22.41,"v":29700},{"d":"2024-10-30","o":22.32,"h":22.32,"l":21.93,"c":22.12,"v":32900},{"d":"2024-10-31","o":21.9,"h":22.01,"l":21.61,"c":21.97,"v":68300},{"d":"2024-11-01","o":22,"h":22.1,"l":21.92,"c":21.96,"v":102900},{"d":"2024-11-04","o":22.02,"h":22.1,"l":21.91,"c":21.92,"v":16400},{"d":"2024-11-05","o":21.97,"h":22.1,"l":21.94,"c":21.95,"v":25400},{"d":"2024-11-06","o":21.02,"h":21.56,"l":21.02,"c":21.25,"v":99100},{"d":"2024-11-07","o":21.3,"h":21.71,"l":21.28,"c":21.67,"v":74300},{"d":"2024-11-08","o":21.6,"h":21.6,"l":21.21,"c":21.5,"v":52500},{"d":"2024-11-11","o":20.92,"h":20.92,"l":20.35,"c":20.35,"v":131800},{"d":"2024-11-12","o":20.15,"h":20.31,"l":19.9,"c":20.1,"v":113000},{"d":"2024-11-13","o":20.15,"h":20.21,"l":19.55,"c":19.59,"v":75700},{"d":"2024-11-14","o":19.43,"h":19.75,"l":19.43,"c":19.53,"v":77500},{"d":"2024-11-15","o":19.52,"h":20.01,"l":19.45,"c":19.47,"v":44900},{"d":"2024-11-18","o":19.85,"h":20.71,"l":19.85,"c":20.14,"v":38000},{"d":"2024-11-19","o":20.29,"h":20.35,"l":20.1,"c":20.17,"v":45500},{"d":"2024-11-20","o":20,"h":20.14,"l":19.93,"c":19.97,"v":23400},{"d":"2024-11-21","o":20.05,"h":20.13,"l":19.88,"c":20,"v":53800},{"d":"2024-11-22","o":20.06,"h":20.5,"l":19.97,"c":20.11,"v":73600},{"d":"2024-11-25","o":19.81,"h":19.85,"l":19.41,"c":19.76,"v":28100},{"d":"2024-11-26","o":19.82,"h":20.03,"l":19.68,"c":19.95,"v":63900},{"d":"2024-11-27","o":20.11,"h":20.49,"l":20.08,"c":20.3,"v":27100},{"d":"2024-11-29","o":20.49,"h":20.5,"l":20.36,"c":20.39,"v":18600},{"d":"2024-12-02","o":20.37,"h":20.37,"l":20.05,"c":20.08,"v":46500},{"d":"2024-12-03","o":20.06,"h":20.63,"l":20.06,"c":20.12,"v":89800},{"d":"2024-12-04","o":20.22,"h":20.59,"l":20.17,"c":20.34,"v":36600},{"d":"2024-12-05","o":20.34,"h":20.75,"l":20.17,"c":20.62,"v":72500},{"d":"2024-12-06","o":20.77,"h":20.77,"l":20.47,"c":20.64,"v":66500},{"d":"2024-12-09","o":20.98,"h":21.47,"l":20.98,"c":21.16,"v":40400},{"d":"2024-12-10","o":21.39,"h":21.46,"l":21.14,"c":21.2,"v":28600},{"d":"2024-12-11","o":21.24,"h":21.95,"l":20.75,"c":21.61,"v":71000},{"d":"2024-12-12","o":21.42,"h":21.65,"l":20.81,"c":20.82,"v":20300},{"d":"2024-12-13","o":20.74,"h":20.88,"l":20.45,"c":20.71,"v":49500},{"d":"2024-12-16","o":20.65,"h":20.71,"l":20.24,"c":20.26,"v":23200},{"d":"2024-12-17","o":20.17,"h":20.37,"l":19.92,"c":20.28,"v":59600},{"d":"2024-12-18","o":20.28,"h":20.44,"l":19.37,"c":19.4,"v":48200},{"d":"2024-12-19","o":19.59,"h":20.07,"l":19.46,"c":19.6,"v":38000},{"d":"2024-12-20","o":19.7,"h":20.13,"l":19.7,"c":20,"v":182800},{"d":"2024-12-23","o":19.96,"h":20.13,"l":19.72,"c":20.05,"v":41900},{"d":"2024-12-24","o":20.21,"h":20.29,"l":19.94,"c":20.1,"v":9800},{"d":"2024-12-26","o":20.11,"h":20.45,"l":20.11,"c":20.32,"v":14800},{"d":"2024-12-27","o":20.07,"h":20.22,"l":20.07,"c":20.15,"v":58200},{"d":"2024-12-30","o":20.12,"h":20.16,"l":19.98,"c":20.1,"v":58500},{"d":"2024-12-31","o":20.24,"h":20.44,"l":20.13,"c":20.22,"v":24600},{"d":"2025-01-02","o":20.38,"h":21.08,"l":20.38,"c":20.95,"v":26200},{"d":"2025-01-03","o":21.15,"h":21.15,"l":20.74,"c":20.8,"v":76100},{"d":"2025-01-06","o":21,"h":21.18,"l":20.63,"c":20.96,"v":88900},{"d":"2025-01-07","o":21.04,"h":21.65,"l":20.98,"c":21.18,"v":81800},{"d":"2025-01-08","o":21.5,"h":21.86,"l":21.3,"c":21.77,"v":59200},{"d":"2025-01-10","o":21.96,"h":22.45,"l":21.73,"c":21.77,"v":95300},{"d":"2025-01-13","o":21.56,"h":21.85,"l":21.17,"c":21.85,"v":103100},{"d":"2025-01-14","o":21.86,"h":22.2,"l":21.64,"c":22.02,"v":73300},{"d":"2025-01-15","o":22.3,"h":22.33,"l":21.8,"c":21.94,"v":20100},{"d":"2025-01-16","o":22.03,"h":22.17,"l":21.83,"c":21.83,"v":67400},{"d":"2025-01-17","o":21.77,"h":21.88,"l":21.57,"c":21.81,"v":43600},{"d":"2025-01-21","o":21.81,"h":22.12,"l":21.81,"c":21.94,"v":65900},{"d":"2025-01-22","o":21.9,"h":22.09,"l":21.84,"c":22.05,"v":165600},{"d":"2025-01-23","o":21.92,"h":22.12,"l":21.92,"c":22.08,"v":91600},{"d":"2025-01-24","o":22.1,"h":22.85,"l":22.1,"c":22.71,"v":125500},{"d":"2025-01-27","o":22.5,"h":22.5,"l":22.17,"c":22.26,"v":87700},{"d":"2025-01-28","o":22.5,"h":22.81,"l":22.38,"c":22.69,"v":88100},{"d":"2025-01-29","o":22.53,"h":22.72,"l":22.53,"c":22.7,"v":56600},{"d":"2025-01-30","o":22.8,"h":23.79,"l":22.75,"c":23.58,"v":77000},{"d":"2025-01-31","o":23.58,"h":23.67,"l":23.1,"c":23.39,"v":42100},{"d":"2025-02-03","o":22.8,"h":24.31,"l":22.71,"c":24.03,"v":107600},{"d":"2025-02-04","o":24.05,"h":24.48,"l":24,"c":24.26,"v":41400},{"d":"2025-02-05","o":24.57,"h":25.71,"l":24.2,"c":25.14,"v":79300},{"d":"2025-02-06","o":25.39,"h":25.49,"l":24.68,"c":25.18,"v":110600},{"d":"2025-02-07","o":25.31,"h":25.74,"l":25,"c":25.36,"v":111600},{"d":"2025-02-10","o":25.73,"h":26.8,"l":25.58,"c":26.32,"v":67200},{"d":"2025-02-11","o":26.08,"h":26.31,"l":25.65,"c":25.69,"v":49800},{"d":"2025-02-12","o":25.57,"h":26.65,"l":25.21,"c":26.55,"v":89400},{"d":"2025-02-13","o":26.61,"h":26.63,"l":25.73,"c":26.19,"v":53400},{"d":"2025-02-14","o":26.36,"h":26.75,"l":25.4,"c":25.4,"v":51700},{"d":"2025-02-18","o":25.48,"h":25.75,"l":25.34,"c":25.59,"v":85700},{"d":"2025-02-19","o":25.52,"h":25.65,"l":25.31,"c":25.55,"v":39900},{"d":"2025-02-20","o":25.4,"h":26.37,"l":25.4,"c":25.83,"v":46700},{"d":"2025-02-21","o":25.92,"h":26.07,"l":25,"c":25.08,"v":38500},{"d":"2025-02-24","o":25,"h":25.16,"l":24.77,"c":25.02,"v":25800},{"d":"2025-02-25","o":24.71,"h":24.93,"l":23.93,"c":24.32,"v":47000},{"d":"2025-02-26","o":24.32,"h":24.99,"l":24.26,"c":24.87,"v":27000},{"d":"2025-02-27","o":24.81,"h":25.87,"l":24.04,"c":24.48,"v":85800},{"d":"2025-02-28","o":24.23,"h":24.48,"l":24.04,"c":24.41,"v":29800},{"d":"2025-03-03","o":24.81,"h":25.57,"l":24.59,"c":24.71,"v":34700},{"d":"2025-03-04","o":24.98,"h":25.25,"l":24.41,"c":25.01,"v":22600},{"d":"2025-03-05","o":24.99,"h":25.74,"l":24.78,"c":25.54,"v":55400},{"d":"2025-03-06","o":25.54,"h":25.8,"l":25.06,"c":25.35,"v":19600},{"d":"2025-03-07","o":25.48,"h":26.02,"l":25.39,"c":25.79,"v":27600},{"d":"2025-03-10","o":25.75,"h":25.75,"l":24.57,"c":24.57,"v":63000},{"d":"2025-03-11","o":24.85,"h":26,"l":24.84,"c":25.58,"v":76400},{"d":"2025-03-12","o":25.54,"h":26.21,"l":25.35,"c":25.92,"v":46200},{"d":"2025-03-13","o":25.92,"h":26.75,"l":25.92,"c":26.65,"v":42600},{"d":"2025-03-14","o":27.15,"h":27.15,"l":26.67,"c":26.85,"v":33700},{"d":"2025-03-17","o":27.05,"h":28.4,"l":27.01,"c":28.2,"v":77300},{"d":"2025-03-18","o":28.87,"h":28.9,"l":28.2,"c":28.36,"v":71000},{"d":"2025-03-19","o":28.39,"h":28.78,"l":28.21,"c":28.45,"v":34500},{"d":"2025-03-20","o":28.1,"h":28.71,"l":28.1,"c":28.57,"v":25400},{"d":"2025-03-21","o":28.45,"h":28.53,"l":27.83,"c":28.23,"v":34100},{"d":"2025-03-24","o":28.09,"h":28.5,"l":27.6,"c":27.99,"v":27200},{"d":"2025-03-25","o":28.17,"h":28.99,"l":26.93,"c":26.93,"v":41000},{"d":"2025-03-26","o":27.7,"h":28.69,"l":27.6,"c":27.93,"v":67700},{"d":"2025-03-27","o":28.2,"h":28.66,"l":28,"c":28.61,"v":35200},{"d":"2025-03-28","o":28.73,"h":30.35,"l":28.2,"c":30.01,"v":185300},{"d":"2025-03-31","o":30.21,"h":30.99,"l":29.4,"c":30.14,"v":124300},{"d":"2025-04-01","o":30.14,"h":30.57,"l":28.97,"c":29.27,"v":57800},{"d":"2025-04-02","o":28.85,"h":29.56,"l":27.89,"c":28.1,"v":74300},{"d":"2025-04-03","o":27.12,"h":28.6,"l":27.01,"c":27.48,"v":104700},{"d":"2025-04-04","o":26.73,"h":27.22,"l":24.91,"c":25.07,"v":96000},{"d":"2025-04-07","o":24.4,"h":25.57,"l":24,"c":24.52,"v":72200},{"d":"2025-04-08","o":25.09,"h":25.57,"l":24.15,"c":24.28,"v":54300},{"d":"2025-04-09","o":24.96,"h":26.76,"l":24.96,"c":26.42,"v":85800},{"d":"2025-04-10","o":26.57,"h":28.4,"l":26.17,"c":27.81,"v":72500},{"d":"2025-04-11","o":28.5,"h":29.81,"l":28.4,"c":29.45,"v":101500},{"d":"2025-04-14","o":29.2,"h":29.98,"l":29.2,"c":29.79,"v":45300},{"d":"2025-04-15","o":29.9,"h":30.56,"l":29.7,"c":30.4,"v":84300},{"d":"2025-04-16","o":31,"h":31.71,"l":30.6,"c":31.22,"v":153400},{"d":"2025-04-17","o":31.1,"h":31.42,"l":29.94,"c":30.74,"v":88600},{"d":"2025-04-21","o":31.63,"h":31.94,"l":30.85,"c":31.3,"v":79000},{"d":"2025-04-22","o":31.41,"h":31.8,"l":30.3,"c":30.39,"v":121500},{"d":"2025-04-23","o":28.2,"h":29.96,"l":27.86,"c":29.55,"v":124600},{"d":"2025-04-24","o":29.73,"h":30.23,"l":29.57,"c":30.07,"v":93800},{"d":"2025-04-25","o":29.42,"h":29.83,"l":29.22,"c":29.3,"v":68200},{"d":"2025-04-28","o":29.25,"h":30.71,"l":29.17,"c":30.32,"v":76600},{"d":"2025-04-29","o":29.9,"h":30.14,"l":29.67,"c":29.77,"v":80900},{"d":"2025-04-30","o":29.54,"h":30.2,"l":29.54,"c":29.98,"v":47600},{"d":"2025-05-01","o":29.55,"h":29.55,"l":28.82,"c":29.03,"v":103700},{"d":"2025-05-02","o":29.1,"h":29.42,"l":28.79,"c":28.82,"v":59300},{"d":"2025-05-05","o":29.61,"h":29.94,"l":29.16,"c":29.51,"v":33900},{"d":"2025-05-06","o":30.02,"h":30.85,"l":30.02,"c":30.77,"v":73700},{"d":"2025-05-07","o":30.34,"h":30.89,"l":29.96,"c":30.46,"v":78600},{"d":"2025-05-08","o":30.66,"h":30.81,"l":29.92,"c":29.99,"v":81500},{"d":"2025-05-09","o":30.1,"h":30.85,"l":30.03,"c":30.72,"v":53900},{"d":"2025-05-12","o":29.78,"h":30.1,"l":28.5,"c":28.5,"v":91500},{"d":"2025-05-13","o":28.5,"h":29.12,"l":28.49,"c":28.87,"v":69000},{"d":"2025-05-14","o":28.49,"h":28.51,"l":28.04,"c":28.23,"v":49300},{"d":"2025-05-15","o":28.41,"h":28.7,"l":28.28,"c":28.49,"v":57000},{"d":"2025-05-16","o":28.05,"h":28.73,"l":28.05,"c":28.48,"v":36400},{"d":"2025-05-19","o":28.89,"h":29.37,"l":28.67,"c":29.14,"v":55600},{"d":"2025-05-20","o":29.16,"h":29.93,"l":29.16,"c":29.71,"v":60300},{"d":"2025-05-21","o":29.8,"h":30.58,"l":29.72,"c":30.31,"v":54600},{"d":"2025-05-22","o":30.44,"h":30.63,"l":29.94,"c":30.34,"v":66700},{"d":"2025-05-23","o":30.82,"h":31.49,"l":30.59,"c":31.35,"v":33400},{"d":"2025-05-27","o":31.13,"h":31.93,"l":30.69,"c":31.66,"v":67300},{"d":"2025-05-28","o":31.65,"h":31.68,"l":31.3,"c":31.55,"v":44300},{"d":"2025-05-29","o":31.62,"h":31.7,"l":31.24,"c":31.31,"v":20100},{"d":"2025-05-30","o":31.25,"h":31.8,"l":31.25,"c":31.65,"v":27000},{"d":"2025-06-02","o":31.88,"h":34.19,"l":31.88,"c":33.63,"v":108800},{"d":"2025-06-03","o":33.49,"h":33.6,"l":33,"c":33.51,"v":65900},{"d":"2025-06-04","o":33.55,"h":34.66,"l":33,"c":34.09,"v":55200},{"d":"2025-06-05","o":34.21,"h":35,"l":34.21,"c":34.46,"v":77600},{"d":"2025-06-06","o":34.42,"h":34.7,"l":33.31,"c":33.81,"v":86400},{"d":"2025-06-09","o":33.79,"h":34.51,"l":33.4,"c":33.51,"v":55400},{"d":"2025-06-10","o":33.62,"h":34,"l":33.27,"c":33.33,"v":19200},{"d":"2025-06-11","o":33.27,"h":34.1,"l":32.73,"c":32.94,"v":93500},{"d":"2025-06-12","o":33.11,"h":33.98,"l":33.11,"c":33.41,"v":54500},{"d":"2025-06-13","o":33.95,"h":34.61,"l":33.91,"c":34.29,"v":37800},{"d":"2025-06-16","o":34.28,"h":34.39,"l":33.41,"c":33.62,"v":29900},{"d":"2025-06-17","o":33.62,"h":34.28,"l":33.46,"c":33.54,"v":19500},{"d":"2025-06-18","o":33.5,"h":33.92,"l":33,"c":33,"v":21900},{"d":"2025-06-20","o":32.8,"h":33.26,"l":32.49,"c":32.59,"v":27500},{"d":"2025-06-23","o":32.58,"h":33.5,"l":32.32,"c":32.83,"v":95300},{"d":"2025-06-24","o":32.06,"h":32.3,"l":31.25,"c":31.69,"v":40800},{"d":"2025-06-25","o":31.35,"h":31.83,"l":31.25,"c":31.45,"v":71900},{"d":"2025-06-26","o":31.35,"h":32.21,"l":31.35,"c":31.9,"v":27600},{"d":"2025-06-27","o":31.3,"h":31.3,"l":30.36,"c":30.52,"v":45300},{"d":"2025-06-30","o":31.09,"h":31.65,"l":30.35,"c":31.57,"v":126500},{"d":"2025-07-01","o":31.94,"h":32.83,"l":31.81,"c":32.45,"v":89900},{"d":"2025-07-02","o":32.76,"h":32.76,"l":31.71,"c":32.07,"v":118500},{"d":"2025-07-03","o":31.33,"h":32.33,"l":31.33,"c":32.12,"v":81800},{"d":"2025-07-07","o":31.93,"h":32.49,"l":31.57,"c":32.47,"v":50000},{"d":"2025-07-08","o":32.24,"h":32.65,"l":31.06,"c":31.39,"v":34300},{"d":"2025-07-09","o":31.26,"h":32,"l":31.17,"c":31.94,"v":28600},{"d":"2025-07-10","o":32.17,"h":32.32,"l":31.5,"c":31.99,"v":78200},{"d":"2025-07-11","o":32.03,"h":32.98,"l":32.03,"c":32.55,"v":55800},{"d":"2025-07-14","o":32.73,"h":33.28,"l":32.42,"c":32.75,"v":78600},{"d":"2025-07-15","o":32.9,"h":32.9,"l":31.99,"c":32.65,"v":122500},{"d":"2025-07-16","o":32.61,"h":32.9,"l":32.4,"c":32.61,"v":126000},{"d":"2025-07-17","o":32.13,"h":32.47,"l":32,"c":32.38,"v":31800},{"d":"2025-07-18","o":32.32,"h":32.8,"l":32.3,"c":32.47,"v":112000},{"d":"2025-07-21","o":32.63,"h":34.19,"l":32.15,"c":33.5,"v":114200},{"d":"2025-07-22","o":33.99,"h":34.49,"l":33.45,"c":34.22,"v":72400},{"d":"2025-07-23","o":34.19,"h":34.41,"l":33.66,"c":33.86,"v":172400},{"d":"2025-07-24","o":33.44,"h":33.6,"l":32.96,"c":32.97,"v":199300},{"d":"2025-07-25","o":32.52,"h":33.17,"l":32.24,"c":32.61,"v":134100},{"d":"2025-07-28","o":32.43,"h":32.93,"l":32,"c":32.16,"v":122100},{"d":"2025-07-29","o":32.04,"h":32.45,"l":31.9,"c":32.17,"v":16000},{"d":"2025-07-30","o":31.99,"h":32.56,"l":31.05,"c":31.26,"v":61400},{"d":"2025-07-31","o":31.24,"h":31.72,"l":30.95,"c":30.95,"v":22400},{"d":"2025-08-01","o":31.36,"h":31.7,"l":30.99,"c":31.03,"v":31400},{"d":"2025-08-04","o":31.47,"h":32.88,"l":31.47,"c":32.26,"v":37000},{"d":"2025-08-05","o":32.4,"h":33.35,"l":32.4,"c":33.14,"v":70300},{"d":"2025-08-06","o":33.29,"h":33.77,"l":32.91,"c":33.67,"v":38600},{"d":"2025-08-07","o":33.93,"h":34.93,"l":33.93,"c":34.76,"v":143300},{"d":"2025-08-08","o":34.52,"h":35.6,"l":34.52,"c":35.12,"v":145300},{"d":"2025-08-11","o":34.6,"h":35.31,"l":34.56,"c":35.22,"v":470400},{"d":"2025-08-12","o":35.26,"h":35.57,"l":35.05,"c":35.26,"v":438600},{"d":"2025-08-13","o":35.29,"h":35.52,"l":34.9,"c":35.09,"v":28700},{"d":"2025-08-14","o":34.64,"h":35.45,"l":33.62,"c":33.79,"v":219900},{"d":"2025-08-15","o":33.85,"h":34.99,"l":33.85,"c":34.53,"v":119700},{"d":"2025-08-18","o":34.88,"h":34.88,"l":34.1,"c":34.65,"v":139600},{"d":"2025-08-19","o":34.69,"h":34.77,"l":33.9,"c":34.04,"v":77000},{"d":"2025-08-20","o":34.12,"h":34.99,"l":33.99,"c":34.22,"v":61000},{"d":"2025-08-21","o":34.48,"h":35.29,"l":34.3,"c":34.97,"v":79000},{"d":"2025-08-22","o":35.2,"h":36.1,"l":34.89,"c":35.94,"v":30100},{"d":"2025-08-25","o":36,"h":36.9,"l":36,"c":36.6,"v":138500},{"d":"2025-08-26","o":36.55,"h":37.34,"l":36.26,"c":37.18,"v":77800},{"d":"2025-08-27","o":37.1,"h":37.37,"l":36.47,"c":36.94,"v":124000},{"d":"2025-08-28","o":36.74,"h":36.83,"l":36.55,"c":36.72,"v":114400},{"d":"2025-08-29","o":36.77,"h":37.91,"l":36.76,"c":37.63,"v":90900},{"d":"2025-09-02","o":38.4,"h":39.2,"l":38.35,"c":38.54,"v":307400},{"d":"2025-09-03","o":39.02,"h":39.04,"l":38.72,"c":38.83,"v":155300},{"d":"2025-09-04","o":38.6,"h":38.99,"l":38.1,"c":38.28,"v":208200},{"d":"2025-09-05","o":38.78,"h":40.19,"l":38.78,"c":39.55,"v":152700},{"d":"2025-09-08","o":40.17,"h":40.83,"l":40.02,"c":40.47,"v":257500},{"d":"2025-09-09","o":40.97,"h":40.97,"l":39.87,"c":39.96,"v":267900},{"d":"2025-09-10","o":40.42,"h":40.45,"l":39.84,"c":40.27,"v":209900},{"d":"2025-09-11","o":40,"h":40.85,"l":39.81,"c":40.71,"v":258900},{"d":"2025-09-12","o":41.01,"h":41.5,"l":40.51,"c":41.5,"v":233400},{"d":"2025-09-15","o":41.4,"h":41.89,"l":40.81,"c":41.46,"v":255000},{"d":"2025-09-16","o":41.7,"h":41.72,"l":40.84,"c":40.9,"v":217200},{"d":"2025-09-17","o":40.49,"h":41.87,"l":40.48,"c":41.01,"v":95300},{"d":"2025-09-18","o":40.92,"h":41.08,"l":40.28,"c":40.97,"v":134500},{"d":"2025-09-19","o":40.85,"h":42.57,"l":40.85,"c":42.37,"v":109600},{"d":"2025-09-22","o":43.2,"h":43.71,"l":42.49,"c":43.5,"v":225700},{"d":"2025-09-23","o":44.28,"h":44.63,"l":43.53,"c":44,"v":181300},{"d":"2025-09-24","o":44.11,"h":44.11,"l":42.99,"c":43.11,"v":89200},{"d":"2025-09-25","o":42.82,"h":43.67,"l":42.82,"c":43.01,"v":122400},{"d":"2025-09-26","o":43.03,"h":44.64,"l":43.03,"c":44.43,"v":118500},{"d":"2025-09-29","o":45.1,"h":46.09,"l":45.02,"c":45.64,"v":104100},{"d":"2025-09-30","o":44.98,"h":46.54,"l":44.64,"c":45.8,"v":93900},{"d":"2025-10-01","o":46,"h":46.79,"l":45.56,"c":45.99,"v":83300},{"d":"2025-10-02","o":46.73,"h":46.73,"l":44,"c":45.31,"v":140900},{"d":"2025-10-03","o":45.23,"h":45.84,"l":44.64,"c":45.6,"v":93400},{"d":"2025-10-06","o":45.7,"h":47.75,"l":45.7,"c":46.89,"v":203400},{"d":"2025-10-07","o":47.07,"h":47.17,"l":46.11,"c":46.59,"v":290600},{"d":"2025-10-08","o":47.22,"h":48.68,"l":47.22,"c":48.6,"v":182300},{"d":"2025-10-09","o":48.61,"h":49.14,"l":46.18,"c":46.5,"v":271900},{"d":"2025-10-10","o":46.71,"h":47.58,"l":46.6,"c":46.89,"v":112800},{"d":"2025-10-13","o":48.34,"h":49.64,"l":47.88,"c":48.99,"v":106500},{"d":"2025-10-14","o":48.42,"h":50.75,"l":48.29,"c":50.11,"v":227200},{"d":"2025-10-15","o":51.35,"h":52.3,"l":50.8,"c":52.09,"v":163500},{"d":"2025-10-16","o":53.28,"h":53.76,"l":52.5,"c":53.26,"v":218600},{"d":"2025-10-17","o":52.64,"h":52.75,"l":48.82,"c":49.07,"v":295400},{"d":"2025-10-20","o":50.12,"h":50.87,"l":49.51,"c":50.11,"v":142700},{"d":"2025-10-21","o":47.4,"h":47.55,"l":44.5,"c":44.8,"v":323500},{"d":"2025-10-22","o":43.9,"h":45.51,"l":43.55,"c":45.24,"v":160600},{"d":"2025-10-23","o":46.17,"h":46.57,"l":45.74,"c":46.26,"v":74800},{"d":"2025-10-24","o":45.76,"h":46.56,"l":45.35,"c":45.38,"v":84800},{"d":"2025-10-27","o":44.21,"h":45.19,"l":43.2,"c":44.49,"v":220700},{"d":"2025-10-28","o":44.15,"h":45.74,"l":44.15,"c":45.41,"v":138700},{"d":"2025-10-29","o":47.08,"h":47.08,"l":45,"c":45.33,"v":126800},{"d":"2025-10-30","o":45.26,"h":46.65,"l":44.96,"c":46.55,"v":100400},{"d":"2025-10-31","o":46.71,"h":46.76,"l":45.56,"c":45.96,"v":87600},{"d":"2025-11-03","o":46.02,"h":46.98,"l":45.49,"c":46.2,"v":176500},{"d":"2025-11-04","o":45.39,"h":45.51,"l":44,"c":44.08,"v":124600},{"d":"2025-11-05","o":45.32,"h":46.09,"l":44.37,"c":45.49,"v":123200},{"d":"2025-11-06","o":45.72,"h":46.3,"l":45.01,"c":45.01,"v":61500},{"d":"2025-11-07","o":45.71,"h":46.23,"l":45.02,"c":45.9,"v":56800},{"d":"2025-11-10","o":47.25,"h":48.56,"l":47,"c":47,"v":86600},{"d":"2025-11-11","o":48.03,"h":48.04,"l":46.95,"c":47.9,"v":65700},{"d":"2025-11-12","o":48.07,"h":50.71,"l":48.07,"c":50.23,"v":84400},{"d":"2025-11-13","o":50.95,"h":50.95,"l":48.2,"c":48.61,"v":69000},{"d":"2025-11-14","o":46.9,"h":48.66,"l":46.45,"c":47.68,"v":43300},{"d":"2025-11-17","o":47,"h":48.5,"l":46.56,"c":46.88,"v":71900},{"d":"2025-11-18","o":47.17,"h":47.99,"l":46.79,"c":47.55,"v":56100},{"d":"2025-11-19","o":48.33,"h":49.33,"l":47.55,"c":47.96,"v":48200},{"d":"2025-11-20","o":48.4,"h":48.81,"l":46.05,"c":46.05,"v":75400},{"d":"2025-11-21","o":45.85,"h":47.43,"l":45.79,"c":45.99,"v":99600},{"d":"2025-11-24","o":45.92,"h":48.67,"l":45.92,"c":48.26,"v":59800},{"d":"2025-11-25","o":48.42,"h":49.14,"l":47.8,"c":48.95,"v":55700},{"d":"2025-11-26","o":49.24,"h":51.52,"l":49.24,"c":50.92,"v":37600},{"d":"2025-11-28","o":51.72,"h":52.98,"l":51.22,"c":52.72,"v":32800},{"d":"2025-12-01","o":53.55,"h":53.77,"l":52.64,"c":53.64,"v":58400},{"d":"2025-12-02","o":53.7,"h":53.7,"l":51.71,"c":52.89,"v":54900},{"d":"2025-12-03","o":53.39,"h":54.03,"l":52.46,"c":52.76,"v":72200},{"d":"2025-12-04","o":52.74,"h":53.33,"l":51.94,"c":52.89,"v":100200},{"d":"2025-12-05","o":53.58,"h":54.69,"l":52.75,"c":52.98,"v":71500},{"d":"2025-12-08","o":53.1,"h":53.2,"l":51.98,"c":52.08,"v":36600},{"d":"2025-12-09","o":52.88,"h":54.45,"l":52.88,"c":53.88,"v":69700},{"d":"2025-12-10","o":54.28,"h":55.3,"l":53.34,"c":54.92,"v":204100},{"d":"2025-12-11","o":55.39,"h":57.86,"l":55.39,"c":57.56,"v":125500},{"d":"2025-12-12","o":58.56,"h":59.25,"l":56.46,"c":57.86,"v":106200},{"d":"2025-12-15","o":58.86,"h":58.87,"l":57.2,"c":57.28,"v":100800},{"d":"2025-12-16","o":57.22,"h":58.12,"l":56.73,"c":57.3,"v":100900},{"d":"2025-12-17","o":58,"h":58.34,"l":56.84,"c":57.63,"v":98800},{"d":"2025-12-18","o":57.66,"h":59.09,"l":57.05,"c":57.36,"v":62500},{"d":"2025-12-19","o":57.07,"h":59.68,"l":57.07,"c":58.96,"v":102900},{"d":"2025-12-22","o":60.56,"h":62.65,"l":60.5,"c":61.59,"v":211100},{"d":"2025-12-23","o":62.52,"h":62.75,"l":61.3,"c":62.25,"v":112800},{"d":"2025-12-24","o":62.47,"h":62.47,"l":60.58,"c":61.36,"v":75100},{"d":"2025-12-26","o":63,"h":63.02,"l":61.55,"c":62.45,"v":109600},{"d":"2025-12-29","o":59.79,"h":60.4,"l":57.88,"c":59.39,"v":162800},{"d":"2025-12-30","o":60.78,"h":61.06,"l":59.72,"c":60.24,"v":95500},{"d":"2025-12-31","o":59.64,"h":61.67,"l":59.5,"c":59.67,"v":76700},{"d":"2026-01-02","o":61,"h":61,"l":57.28,"c":58.25,"v":197000},{"d":"2026-01-05","o":59.1,"h":61.71,"l":58.79,"c":60.77,"v":115800},{"d":"2026-01-06","o":61.11,"h":62.82,"l":61.01,"c":61.63,"v":98600},{"d":"2026-01-07","o":60.5,"h":62.18,"l":58.72,"c":61.45,"v":70500},{"d":"2026-01-08","o":60,"h":61.3,"l":60,"c":60.94,"v":57500},{"d":"2026-01-09","o":61.13,"h":62.48,"l":61.13,"c":61.86,"v":47100},{"d":"2026-01-12","o":63.4,"h":64.74,"l":63.26,"c":64.2,"v":82800},{"d":"2026-01-13","o":64.8,"h":66.12,"l":63.31,"c":63.67,"v":93500},{"d":"2026-01-14","o":64.49,"h":64.75,"l":62.93,"c":63.85,"v":168600},{"d":"2026-01-15","o":62.89,"h":64.32,"l":62.86,"c":63.48,"v":104600},{"d":"2026-01-16","o":62.88,"h":63.92,"l":61.58,"c":63.46,"v":89400},{"d":"2026-01-20","o":65.51,"h":66.69,"l":65.22,"c":66.57,"v":173400},{"d":"2026-01-21","o":68.32,"h":68.81,"l":66.65,"c":67.14,"v":185600},{"d":"2026-01-22","o":67,"h":72.04,"l":67,"c":71.5,"v":111800},{"d":"2026-01-23","o":72.8,"h":74.3,"l":71.89,"c":73.61,"v":122700},{"d":"2026-01-26","o":76.34,"h":77.07,"l":72.51,"c":73.05,"v":396100},{"d":"2026-01-27","o":72.75,"h":74.5,"l":70.62,"c":73.91,"v":116300},{"d":"2026-01-28","o":74.06,"h":76.39,"l":73.9,"c":76.22,"v":286000},{"d":"2026-01-29","o":78.21,"h":78.21,"l":71.05,"c":72.03,"v":263500},{"d":"2026-01-30","o":66.46,"h":69.68,"l":63,"c":64.54,"v":291600},{"d":"2026-02-02","o":63.6,"h":65.62,"l":62.06,"c":63.17,"v":141200},{"d":"2026-02-03","o":67,"h":67.5,"l":64.92,"c":67.31,"v":108600},{"d":"2026-02-04","o":69.32,"h":69.32,"l":65.49,"c":67.36,"v":193100},{"d":"2026-02-05","o":65.19,"h":66.43,"l":62.62,"c":63.22,"v":117700},{"d":"2026-02-06","o":63.9,"h":66.46,"l":63.9,"c":66.02,"v":100100},{"d":"2026-02-09","o":67.24,"h":71,"l":67.24,"c":70.5,"v":111900},{"d":"2026-02-10","o":70.41,"h":71.69,"l":69.82,"c":71.47,"v":253600},{"d":"2026-02-11","o":73.6,"h":73.6,"l":71.29,"c":72.23,"v":166900},{"d":"2026-02-12","o":71.75,"h":72.75,"l":68.02,"c":68.22,"v":183900},{"d":"2026-02-13","o":69.21,"h":72,"l":68.67,"c":71.51,"v":139600},{"d":"2026-02-17","o":69.03,"h":70.71,"l":65.8,"c":66.91,"v":147200},{"d":"2026-02-18","o":68.08,"h":71.07,"l":68.08,"c":69.44,"v":149200},{"d":"2026-02-19","o":68.6,"h":71.21,"l":68.6,"c":70.08,"v":50300},{"d":"2026-02-20","o":70.23,"h":73.81,"l":69.91,"c":72.66,"v":137700},{"d":"2026-02-23","o":73.54,"h":74.98,"l":73.39,"c":74.58,"v":99300},{"d":"2026-02-24","o":73.28,"h":77.87,"l":72.12,"c":77.32,"v":175700},{"d":"2026-02-25","o":79,"h":79.3,"l":77.2,"c":77.56,"v":54900},{"d":"2026-02-26","o":77.12,"h":80.13,"l":76.43,"c":79.86,"v":115300},{"d":"2026-02-27","o":81.25,"h":81.7,"l":79.38,"c":81.29,"v":46600},{"d":"2026-03-02","o":83.2,"h":83.2,"l":79,"c":81.27,"v":76800},{"d":"2026-03-03","o":76.96,"h":77.98,"l":73.58,"c":74.79,"v":100800},{"d":"2026-03-04","o":76.09,"h":78.48,"l":75.77,"c":78.18,"v":129500},{"d":"2026-03-05","o":76.88,"h":76.88,"l":72.32,"c":73.3,"v":60000},{"d":"2026-03-06","o":72,"h":74.11,"l":67.55,"c":72.89,"v":81500},{"d":"2026-03-09","o":70.33,"h":72.12,"l":68.56,"c":71.72,"v":89200},{"d":"2026-03-10","o":72.29,"h":74.86,"l":72.29,"c":74.06,"v":66400},{"d":"2026-03-11","o":73.86,"h":73.86,"l":69.77,"c":72.28,"v":57600},{"d":"2026-03-12","o":71.08,"h":71.69,"l":69.04,"c":69.91,"v":80800},{"d":"2026-03-13","o":70.25,"h":70.35,"l":64.79,"c":65.16,"v":120000},{"d":"2026-03-16","o":65,"h":68,"l":65,"c":66,"v":70300},{"d":"2026-03-17","o":66,"h":67.8,"l":65.36,"c":65.59,"v":61000},{"d":"2026-03-18","o":63.48,"h":63.58,"l":60.56,"c":60.63,"v":106200},{"d":"2026-03-19","o":54.59,"h":57.65,"l":54.59,"c":56.85,"v":137900},{"d":"2026-03-20","o":56.52,"h":57.95,"l":54.3,"c":54.86,"v":104800},{"d":"2026-03-23","o":55.77,"h":58.95,"l":55.77,"c":57.95,"v":78800},{"d":"2026-03-24","o":57.63,"h":58.68,"l":56.52,"c":57.25,"v":54900},{"d":"2026-03-25","o":59.78,"h":60.57,"l":58.49,"c":59.78,"v":51100},{"d":"2026-03-26","o":58.62,"h":60.42,"l":56.68,"c":56.68,"v":63400},{"d":"2026-03-27","o":56.65,"h":59.95,"l":56.51,"c":58.51,"v":52800},{"d":"2026-03-30","o":59.8,"h":59.8,"l":57.1,"c":57.77,"v":59800},{"d":"2026-03-31","o":58.82,"h":62.34,"l":58.25,"c":62.03,"v":89444},{"d":"2026-04-01","o":63.99,"h":66.48,"l":62.91,"c":64.94,"v":61829},{"d":"2026-04-02","o":61.27,"h":64.71,"l":61.01,"c":63.19,"v":62100},{"d":"2026-04-06","o":63.27,"h":65,"l":63.1,"c":63.33,"v":36419},{"d":"2026-04-07","o":62.96,"h":63.85,"l":61.01,"c":63.55,"v":62936},{"d":"2026-04-08","o":66.82,"h":67.57,"l":64.4,"c":65.06,"v":56040},{"d":"2026-04-09","o":65.77,"h":67.33,"l":65.05,"c":66.62,"v":34800},{"d":"2026-04-10","o":67.65,"h":67.86,"l":66.93,"c":67.4,"v":32061},{"d":"2026-04-13","o":67.19,"h":68.21,"l":66.49,"c":68.07,"v":35057},{"d":"2026-04-14","o":68.54,"h":70.13,"l":68.51,"c":69.32,"v":47834},{"d":"2026-04-15","o":69.53,"h":69.3,"l":67,"c":67.35,"v":58876},{"d":"2026-04-16","o":67.51,"h":68.94,"l":67.94,"c":68.24,"v":41863},{"d":"2026-04-17","o":69.75,"h":71.93,"l":68.96,"c":69.84,"v":43391},{"d":"2026-04-20","o":69.48,"h":70.21,"l":68.55,"c":69.58,"v":57096},{"d":"2026-04-21","o":69.33,"h":70.06,"l":66.21,"c":66.21,"v":68565},{"d":"2026-04-22","o":68.22,"h":68.44,"l":66.03,"c":67.45,"v":51156},{"d":"2026-04-23","o":67.01,"h":66.75,"l":64.67,"c":65.84,"v":30105},{"d":"2026-04-24","o":66.14,"h":67.2,"l":64.38,"c":66.59,"v":29682},{"d":"2026-04-27","o":65.7,"h":67.01,"l":64.68,"c":66.27,"v":38465},{"d":"2026-04-28","o":64.66,"h":65.04,"l":62.99,"c":63.72,"v":61262},{"d":"2026-04-29","o":63.04,"h":64.67,"l":61.79,"c":62,"v":34814},{"d":"2026-04-30","o":64.09,"h":65.15,"l":63.51,"c":64.05,"v":53968},{"d":"2026-05-01","o":63.23,"h":64.77,"l":62.88,"c":63.82,"v":29305},{"d":"2026-05-04","o":63.72,"h":65.58,"l":62.71,"c":62.71,"v":73211},{"d":"2026-05-05","o":63.91,"h":65,"l":62.5,"c":62.5,"v":60114},{"d":"2026-05-06","o":65.1,"h":68.5,"l":66.13,"c":66.64,"v":81686},{"d":"2026-05-07","o":68.37,"h":70.95,"l":67.27,"c":67.4,"v":105628},{"d":"2026-05-08","o":68.8,"h":69.92,"l":67.85,"c":69.12,"v":42285},{"d":"2026-05-11","o":69.53,"h":71.46,"l":68.75,"c":70.55,"v":50908},{"d":"2026-05-12","o":70.28,"h":71.26,"l":68.21,"c":70.66,"v":64990},{"d":"2026-05-13","o":70.83,"h":71.16,"l":68.51,"c":69.92,"v":112682},{"d":"2026-05-14","o":70.33,"h":70.36,"l":68.93,"c":69.66,"v":70109},{"d":"2026-05-15","o":67.93,"h":66.95,"l":63.44,"c":64.74,"v":73763},{"d":"2026-05-18","o":65.03,"h":66.92,"l":63.33,"c":63.85,"v":241796},{"d":"2026-05-19","o":62.81,"h":63.01,"l":60.77,"c":61.14,"v":79695}]