[{"d":"1980-03-17","o":0.66,"h":0.88,"l":0.66,"c":0.66,"v":1812},{"d":"1980-03-18","o":0.66,"h":0.88,"l":0.66,"c":0.66,"v":1812},{"d":"1980-03-19","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1980-03-20","o":0.77,"h":0.88,"l":0.77,"c":0.77,"v":906},{"d":"1980-03-21","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1980-03-24","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1980-03-25","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1980-03-26","o":0.77,"h":0.88,"l":0.77,"c":0.77,"v":3624},{"d":"1980-03-27","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1980-03-28","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1980-03-31","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1980-04-01","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1980-04-02","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1980-04-03","o":0.77,"h":0.88,"l":0.77,"c":0.77,"v":4530},{"d":"1980-04-07","o":0.8,"h":0.91,"l":0.8,"c":0.8,"v":3624},{"d":"1980-04-08","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1980-04-09","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1980-04-10","o":0.8,"h":0.91,"l":0.8,"c":0.8,"v":9059},{"d":"1980-04-11","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1980-04-14","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1980-04-15","o":0.8,"h":0.91,"l":0.8,"c":0.8,"v":906},{"d":"1980-04-16","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1980-04-17","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1980-04-18","o":0.8,"h":0.91,"l":0.8,"c":0.8,"v":1812},{"d":"1980-04-21","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1980-04-22","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1980-04-23","o":0.8,"h":0.91,"l":0.8,"c":0.8,"v":13589},{"d":"1980-04-24","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1980-04-25","o":0.8,"h":0.91,"l":0.8,"c":0.8,"v":3624},{"d":"1980-04-28","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1980-04-29","o":0.83,"h":0.94,"l":0.83,"c":0.83,"v":1812},{"d":"1980-04-30","o":0.83,"h":0.94,"l":0.83,"c":0.83,"v":1812},{"d":"1980-05-01","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1980-05-02","o":0.86,"h":0.97,"l":0.86,"c":0.86,"v":1812},{"d":"1980-05-05","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":2718},{"d":"1980-05-06","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1980-05-07","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":1812},{"d":"1980-05-08","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1980-05-09","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1980-05-12","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1980-05-13","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":5435},{"d":"1980-05-14","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-05-15","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-05-16","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-05-19","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":1812},{"d":"1980-05-20","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-05-21","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-05-22","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-05-23","o":0.99,"h":0.99,"l":0.88,"c":0.88,"v":906},{"d":"1980-05-27","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1980-05-28","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1980-05-29","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1980-05-30","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1980-06-02","o":0.91,"h":1.02,"l":0.91,"c":0.91,"v":906},{"d":"1980-06-03","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":0},{"d":"1980-06-04","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":0},{"d":"1980-06-05","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":2718},{"d":"1980-06-06","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1980-06-09","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":3624},{"d":"1980-06-10","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":1812},{"d":"1980-06-11","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":55261},{"d":"1980-06-12","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":26271},{"d":"1980-06-13","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":5435},{"d":"1980-06-16","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-06-17","o":0.99,"h":1.08,"l":0.97,"c":0.97,"v":3624},{"d":"1980-06-18","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-06-19","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-06-20","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-06-23","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-06-24","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-06-25","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":4530},{"d":"1980-06-26","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":5435},{"d":"1980-06-27","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-06-30","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-07-01","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-07-02","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-07-03","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-07-07","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-07-08","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-07-09","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":23554},{"d":"1980-07-10","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-07-11","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-07-14","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-07-15","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":10871},{"d":"1980-07-16","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":906},{"d":"1980-07-17","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-07-18","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-07-21","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-07-22","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":2718},{"d":"1980-07-23","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-07-24","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-07-25","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-07-28","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":1812},{"d":"1980-07-29","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":2718},{"d":"1980-07-30","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-07-31","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-08-01","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-08-04","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":2718},{"d":"1980-08-05","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-08-06","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-08-07","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-08-08","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-08-11","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-08-12","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":1812},{"d":"1980-08-13","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1980-08-14","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1980-08-15","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":906},{"d":"1980-08-18","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1980-08-19","o":1.08,"h":1.19,"l":1.08,"c":1.08,"v":8153},{"d":"1980-08-20","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1980-08-21","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1980-08-22","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1980-08-25","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1980-08-26","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1980-08-27","o":1.08,"h":1.19,"l":1.08,"c":1.08,"v":5435},{"d":"1980-08-28","o":1.08,"h":1.19,"l":1.08,"c":1.08,"v":4530},{"d":"1980-08-29","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1980-09-02","o":1.08,"h":1.16,"l":1.05,"c":1.05,"v":9965},{"d":"1980-09-03","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1980-09-04","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":2718},{"d":"1980-09-05","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1980-09-08","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1980-09-09","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1980-09-10","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1980-09-11","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1980-09-12","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1980-09-15","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1980-09-16","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":906},{"d":"1980-09-17","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1980-09-18","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1980-09-19","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":1812},{"d":"1980-09-22","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1980-09-23","o":1.1,"h":1.21,"l":1.1,"c":1.1,"v":18118},{"d":"1980-09-24","o":1.1,"h":1.21,"l":1.1,"c":1.1,"v":4530},{"d":"1980-09-25","o":1.1,"h":1.19,"l":1.08,"c":1.08,"v":5435},{"d":"1980-09-26","o":1.08,"h":1.16,"l":1.05,"c":1.05,"v":3624},{"d":"1980-09-29","o":1.05,"h":1.13,"l":1.02,"c":1.02,"v":906},{"d":"1980-09-30","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1980-10-01","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1980-10-02","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1980-10-03","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1980-10-06","o":1.02,"h":1.08,"l":0.99,"c":0.99,"v":7247},{"d":"1980-10-07","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-10-08","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-10-09","o":0.99,"h":1.08,"l":0.97,"c":0.97,"v":906},{"d":"1980-10-10","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-10-13","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":906},{"d":"1980-10-14","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-10-15","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":12683},{"d":"1980-10-16","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":15401},{"d":"1980-10-17","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-10-20","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":5435},{"d":"1980-10-21","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-10-22","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":1812},{"d":"1980-10-23","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-10-24","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":13589},{"d":"1980-10-27","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-10-28","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-10-29","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":906},{"d":"1980-10-30","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-10-31","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-11-03","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-11-05","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":1812},{"d":"1980-11-06","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":1812},{"d":"1980-11-07","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":1812},{"d":"1980-11-10","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":1812},{"d":"1980-11-11","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-11-12","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":6341},{"d":"1980-11-13","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-11-14","o":1.02,"h":1.1,"l":1.02,"c":1.02,"v":906},{"d":"1980-11-17","o":1.02,"h":1.1,"l":1.02,"c":1.02,"v":906},{"d":"1980-11-18","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1980-11-19","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1980-11-20","o":1.02,"h":1.1,"l":0.99,"c":0.99,"v":2718},{"d":"1980-11-21","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-11-24","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":906},{"d":"1980-11-25","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-11-26","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-11-28","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":13589},{"d":"1980-12-01","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":9059},{"d":"1980-12-02","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-12-03","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":1812},{"d":"1980-12-04","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-12-05","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-12-08","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-12-09","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-12-10","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-12-11","o":0.99,"h":1.08,"l":0.97,"c":0.97,"v":1812},{"d":"1980-12-12","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-12-15","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-12-16","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-12-17","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1980-12-18","o":0.97,"h":1.05,"l":0.94,"c":0.94,"v":19024},{"d":"1980-12-19","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":7247},{"d":"1980-12-22","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":11777},{"d":"1980-12-23","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-12-24","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-12-26","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-12-29","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1980-12-30","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":9059},{"d":"1980-12-31","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":8153},{"d":"1981-01-02","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-01-05","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-01-06","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":2718},{"d":"1981-01-07","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-01-08","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-01-09","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-01-12","o":0.99,"h":1.08,"l":0.97,"c":0.97,"v":15401},{"d":"1981-01-13","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1981-01-14","o":0.97,"h":1.08,"l":0.97,"c":0.97,"v":906},{"d":"1981-01-15","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1981-01-16","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":906},{"d":"1981-01-19","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-01-20","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-01-21","o":1.02,"h":1.1,"l":1.02,"c":1.02,"v":1812},{"d":"1981-01-22","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-01-23","o":1.02,"h":1.1,"l":1.02,"c":1.02,"v":3624},{"d":"1981-01-26","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-01-27","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-01-28","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-01-29","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-01-30","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-02-02","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-02-03","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-02-04","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-02-05","o":1.02,"h":1.1,"l":1.02,"c":1.02,"v":906},{"d":"1981-02-06","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-02-09","o":1.02,"h":1.1,"l":1.02,"c":1.02,"v":100556},{"d":"1981-02-10","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":906},{"d":"1981-02-11","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-02-12","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":1812},{"d":"1981-02-13","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":11777},{"d":"1981-02-17","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":4530},{"d":"1981-02-18","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-02-19","o":1.08,"h":1.19,"l":1.08,"c":1.08,"v":10871},{"d":"1981-02-20","o":1.08,"h":1.19,"l":1.08,"c":1.08,"v":16306},{"d":"1981-02-23","o":1.08,"h":1.19,"l":1.08,"c":1.08,"v":9059},{"d":"1981-02-24","o":1.08,"h":1.19,"l":1.08,"c":1.08,"v":17212},{"d":"1981-02-25","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1981-02-26","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1981-02-27","o":1.08,"h":1.19,"l":1.08,"c":1.08,"v":2718},{"d":"1981-03-02","o":1.08,"h":1.19,"l":1.08,"c":1.08,"v":9059},{"d":"1981-03-03","o":1.08,"h":1.13,"l":1.02,"c":1.02,"v":14495},{"d":"1981-03-04","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-03-05","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-03-06","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-03-09","o":1.02,"h":1.13,"l":1.02,"c":1.02,"v":906},{"d":"1981-03-10","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-03-11","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-03-12","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-03-13","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-03-16","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-03-17","o":1.02,"h":1.1,"l":0.99,"c":0.99,"v":1812},{"d":"1981-03-18","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-03-19","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-03-20","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-03-23","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-03-24","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-03-25","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-03-26","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-03-27","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-03-30","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-03-31","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-01","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-02","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":2718},{"d":"1981-04-03","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-06","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-07","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-08","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-09","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":2718},{"d":"1981-04-10","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-13","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-14","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-15","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":4530},{"d":"1981-04-16","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":4530},{"d":"1981-04-20","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-21","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-22","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-23","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-24","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-27","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-28","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-29","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-04-30","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":906},{"d":"1981-05-01","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-04","o":0.99,"h":1.08,"l":0.99,"c":0.99,"v":906},{"d":"1981-05-05","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-06","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-07","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-08","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-11","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-12","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-13","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-14","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-15","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-18","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-19","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-20","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-21","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":19930},{"d":"1981-05-22","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":906},{"d":"1981-05-26","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-27","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-28","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-05-29","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-06-01","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1981-06-02","o":1.02,"h":1.1,"l":1.02,"c":1.02,"v":8153},{"d":"1981-06-03","o":1.02,"h":1.13,"l":1.02,"c":1.02,"v":43484},{"d":"1981-06-04","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-06-05","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-06-08","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-06-09","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-06-10","o":1.02,"h":1.1,"l":1.02,"c":1.02,"v":1812},{"d":"1981-06-11","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-06-12","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1981-06-15","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":8153},{"d":"1981-06-16","o":1.08,"h":1.16,"l":1.08,"c":1.08,"v":4530},{"d":"1981-06-17","o":1.13,"h":1.21,"l":1.13,"c":1.13,"v":21742},{"d":"1981-06-18","o":1.13,"h":1.24,"l":1.13,"c":1.13,"v":4530},{"d":"1981-06-19","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-06-22","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-06-23","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-06-24","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-06-25","o":1.13,"h":1.24,"l":1.13,"c":1.13,"v":1812},{"d":"1981-06-26","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-06-29","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-06-30","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-01","o":1.13,"h":1.24,"l":1.13,"c":1.13,"v":9965},{"d":"1981-07-02","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-06","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-07","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-08","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-09","o":1.13,"h":1.24,"l":1.13,"c":1.13,"v":906},{"d":"1981-07-10","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-13","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-14","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-15","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-16","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-17","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-20","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-21","o":1.13,"h":1.24,"l":1.13,"c":1.13,"v":3624},{"d":"1981-07-22","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-23","o":1.13,"h":1.24,"l":1.13,"c":1.13,"v":906},{"d":"1981-07-24","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-27","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-28","o":1.13,"h":1.24,"l":1.13,"c":1.13,"v":906},{"d":"1981-07-29","o":1.13,"h":1.24,"l":1.13,"c":1.13,"v":9965},{"d":"1981-07-30","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-07-31","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-08-03","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-08-04","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"1981-08-05","o":1.19,"h":1.27,"l":1.19,"c":1.19,"v":14495},{"d":"1981-08-06","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-08-07","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-08-10","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1981-08-11","o":1.21,"h":1.3,"l":1.21,"c":1.21,"v":1812},{"d":"1981-08-12","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1981-08-13","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1981-08-14","o":1.21,"h":1.3,"l":1.21,"c":1.21,"v":1812},{"d":"1981-08-17","o":1.21,"h":1.24,"l":1.16,"c":1.16,"v":26271},{"d":"1981-08-18","o":1.16,"h":1.24,"l":1.13,"c":1.13,"v":2718},{"d":"1981-08-19","o":1.13,"h":1.24,"l":1.13,"c":1.13,"v":906},{"d":"1981-08-20","o":1.13,"h":1.21,"l":1.1,"c":1.1,"v":3624},{"d":"1981-08-21","o":1.1,"h":1.21,"l":1.1,"c":1.1,"v":906},{"d":"1981-08-24","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1981-08-25","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1981-08-26","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1981-08-27","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1981-08-28","o":1.1,"h":1.16,"l":1.05,"c":1.05,"v":7247},{"d":"1981-08-31","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-01","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":36236},{"d":"1981-09-02","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-03","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":906},{"d":"1981-09-04","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-08","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":24460},{"d":"1981-09-09","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-10","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-11","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":9965},{"d":"1981-09-14","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":2718},{"d":"1981-09-15","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":1812},{"d":"1981-09-16","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-17","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-18","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-21","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-22","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-23","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-24","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-25","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-28","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":4530},{"d":"1981-09-29","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-09-30","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-01","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-02","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-05","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-06","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-07","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-08","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-09","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-12","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-13","o":1.05,"h":1.1,"l":1.05,"c":1.05,"v":906},{"d":"1981-10-14","o":1.05,"h":1.1,"l":1.05,"c":1.05,"v":2718},{"d":"1981-10-15","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-16","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-19","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":2718},{"d":"1981-10-20","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-21","o":1.05,"h":1.13,"l":1.02,"c":1.02,"v":2718},{"d":"1981-10-22","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":3624},{"d":"1981-10-23","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-26","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-27","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-28","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-29","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-10-30","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-02","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-03","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-04","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-05","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-06","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-09","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-10","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-11","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-12","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-13","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-16","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-17","o":1.05,"h":1.13,"l":1.05,"c":1.05,"v":33519},{"d":"1981-11-18","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":18118},{"d":"1981-11-19","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":2718},{"d":"1981-11-20","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":20836},{"d":"1981-11-23","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-24","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-11-25","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":2718},{"d":"1981-11-27","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":2718},{"d":"1981-11-30","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-01","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-02","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-03","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":13589},{"d":"1981-12-04","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-07","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-08","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":8153},{"d":"1981-12-09","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-10","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-11","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-14","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-15","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-16","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-17","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-18","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-21","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-22","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-23","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-24","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":906},{"d":"1981-12-28","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-29","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-30","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1981-12-31","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":906},{"d":"1982-01-04","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-01-05","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-01-06","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":15401},{"d":"1982-01-07","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-01-08","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-01-11","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-01-12","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-01-13","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-01-14","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-01-15","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":4530},{"d":"1982-01-18","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":6341},{"d":"1982-01-19","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":9059},{"d":"1982-01-20","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-01-21","o":1.05,"h":1.13,"l":1.02,"c":1.02,"v":906},{"d":"1982-01-22","o":1.02,"h":1.1,"l":0.99,"c":0.99,"v":9965},{"d":"1982-01-25","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":2718},{"d":"1982-01-26","o":0.99,"h":1.1,"l":0.94,"c":0.94,"v":906},{"d":"1982-01-27","o":0.94,"h":1.1,"l":0.94,"c":0.94,"v":31707},{"d":"1982-01-28","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-01-29","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-02-01","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-02-02","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-02-03","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-02-04","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-02-05","o":0.94,"h":1.1,"l":0.94,"c":0.94,"v":4530},{"d":"1982-02-08","o":0.94,"h":1.05,"l":0.88,"c":0.88,"v":1812},{"d":"1982-02-09","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-02-10","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-02-11","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-02-12","o":0.88,"h":1.05,"l":0.88,"c":0.88,"v":3624},{"d":"1982-02-16","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-02-17","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-02-18","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-02-19","o":0.88,"h":1.05,"l":0.88,"c":0.88,"v":26271},{"d":"1982-02-22","o":0.88,"h":1.05,"l":0.88,"c":0.88,"v":18118},{"d":"1982-02-23","o":0.88,"h":1.05,"l":0.88,"c":0.88,"v":41672},{"d":"1982-02-24","o":0.88,"h":1.05,"l":0.88,"c":0.88,"v":3624},{"d":"1982-02-25","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-02-26","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-01","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-02","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-03","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-04","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-05","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-08","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-09","o":0.88,"h":1.05,"l":0.88,"c":0.88,"v":4530},{"d":"1982-03-10","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-11","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-12","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-15","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-16","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-17","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-18","o":0.88,"h":1.05,"l":0.88,"c":0.88,"v":906},{"d":"1982-03-19","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1982-03-22","o":0.88,"h":1.05,"l":0.88,"c":0.88,"v":1812},{"d":"1982-03-23","o":0.88,"h":1.05,"l":0.88,"c":0.88,"v":3624},{"d":"1982-03-24","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":9965},{"d":"1982-03-25","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-03-26","o":0.94,"h":1.1,"l":0.94,"c":0.94,"v":10871},{"d":"1982-03-29","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-03-30","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-03-31","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-04-01","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-04-02","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-04-05","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-04-06","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-04-07","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-04-08","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":2718},{"d":"1982-04-12","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":13589},{"d":"1982-04-13","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-04-14","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":9059},{"d":"1982-04-15","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-04-16","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":9059},{"d":"1982-04-19","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-04-20","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":13589},{"d":"1982-04-21","o":0.94,"h":1.05,"l":0.94,"c":0.94,"v":3624},{"d":"1982-04-22","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-04-23","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-04-26","o":0.94,"h":1.1,"l":0.94,"c":0.94,"v":1812},{"d":"1982-04-27","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-04-28","o":0.94,"h":1.1,"l":0.94,"c":0.94,"v":906},{"d":"1982-04-29","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1982-04-30","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":28083},{"d":"1982-05-03","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":9059},{"d":"1982-05-04","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-05-05","o":0.99,"h":1.1,"l":0.99,"c":0.99,"v":2718},{"d":"1982-05-06","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":4530},{"d":"1982-05-07","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":7247},{"d":"1982-05-10","o":1.05,"h":1.21,"l":1.05,"c":1.05,"v":9059},{"d":"1982-05-11","o":1.05,"h":1.21,"l":1.05,"c":1.05,"v":13589},{"d":"1982-05-12","o":1.05,"h":1.21,"l":1.05,"c":1.05,"v":10871},{"d":"1982-05-13","o":1.05,"h":1.21,"l":1.05,"c":1.05,"v":4530},{"d":"1982-05-14","o":1.05,"h":1.21,"l":1.05,"c":1.05,"v":19930},{"d":"1982-05-17","o":1.05,"h":1.21,"l":1.05,"c":1.05,"v":1812},{"d":"1982-05-18","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-05-19","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-05-20","o":1.05,"h":1.21,"l":1.05,"c":1.05,"v":906},{"d":"1982-05-21","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-05-24","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-05-25","o":1.1,"h":1.21,"l":1.1,"c":1.1,"v":5435},{"d":"1982-05-26","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1982-05-27","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1982-05-28","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1982-06-01","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1982-06-02","o":1.1,"h":1.21,"l":1.1,"c":1.1,"v":34425},{"d":"1982-06-03","o":1.1,"h":1.21,"l":1.1,"c":1.1,"v":12683},{"d":"1982-06-04","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1982-06-07","o":1.1,"h":1.16,"l":1.1,"c":1.1,"v":906},{"d":"1982-06-08","o":1.1,"h":1.16,"l":1.05,"c":1.05,"v":5435},{"d":"1982-06-09","o":1.05,"h":1.16,"l":0.99,"c":0.99,"v":906},{"d":"1982-06-10","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-06-11","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":2718},{"d":"1982-06-14","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":906},{"d":"1982-06-15","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-06-16","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-06-17","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":11777},{"d":"1982-06-18","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":4530},{"d":"1982-06-21","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":11777},{"d":"1982-06-22","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-06-23","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":1812},{"d":"1982-06-24","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-06-25","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-06-28","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":5435},{"d":"1982-06-29","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-06-30","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-01","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-02","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-06","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-07","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-08","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-09","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":906},{"d":"1982-07-12","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-13","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":1812},{"d":"1982-07-14","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-15","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-16","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-19","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-20","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":2718},{"d":"1982-07-21","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-22","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-23","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":28989},{"d":"1982-07-26","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-27","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":4530},{"d":"1982-07-28","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":906},{"d":"1982-07-29","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-07-30","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-02","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-03","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-04","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-05","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-06","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-09","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-10","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-11","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-12","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":2718},{"d":"1982-08-13","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-16","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":1812},{"d":"1982-08-17","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-18","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":6341},{"d":"1982-08-19","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":9059},{"d":"1982-08-20","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":9059},{"d":"1982-08-23","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-24","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":7247},{"d":"1982-08-25","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":4530},{"d":"1982-08-26","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-27","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-30","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-08-31","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-01","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-02","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-03","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-07","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":5435},{"d":"1982-09-08","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-09","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":9059},{"d":"1982-09-10","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":2718},{"d":"1982-09-13","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-14","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":9965},{"d":"1982-09-15","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-16","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-17","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-20","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-21","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":3624},{"d":"1982-09-22","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-23","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-24","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-27","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-28","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-29","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-09-30","o":0.99,"h":1.16,"l":0.99,"c":0.99,"v":4530},{"d":"1982-10-01","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-10-04","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-10-05","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-10-06","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1982-10-07","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":9059},{"d":"1982-10-08","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-10-11","o":1.05,"h":1.16,"l":1.05,"c":1.05,"v":4530},{"d":"1982-10-12","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1982-10-13","o":1.1,"h":1.21,"l":1.1,"c":1.1,"v":8153},{"d":"1982-10-14","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1982-10-15","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1982-10-18","o":1.1,"h":1.27,"l":1.1,"c":1.1,"v":12683},{"d":"1982-10-19","o":1.1,"h":1.27,"l":1.1,"c":1.1,"v":9059},{"d":"1982-10-20","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1982-10-21","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1982-10-22","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"1982-10-25","o":1.16,"h":1.32,"l":1.16,"c":1.16,"v":9059},{"d":"1982-10-26","o":1.16,"h":1.32,"l":1.16,"c":1.16,"v":906},{"d":"1982-10-27","o":1.16,"h":1.32,"l":1.16,"c":1.16,"v":906},{"d":"1982-10-28","o":1.16,"h":1.32,"l":1.16,"c":1.16,"v":906},{"d":"1982-10-29","o":1.16,"h":1.32,"l":1.16,"c":1.16,"v":4530},{"d":"1982-11-01","o":1.16,"h":1.32,"l":1.16,"c":1.16,"v":73379},{"d":"1982-11-02","o":1.16,"h":1.32,"l":1.16,"c":1.16,"v":4530},{"d":"1982-11-03","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-11-04","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1982-11-05","o":1.21,"h":1.38,"l":1.21,"c":1.21,"v":6341},{"d":"1982-11-08","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"1982-11-09","o":1.27,"h":1.38,"l":1.27,"c":1.27,"v":906},{"d":"1982-11-10","o":1.27,"h":1.38,"l":1.27,"c":1.27,"v":4530},{"d":"1982-11-11","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"1982-11-12","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"1982-11-15","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"1982-11-16","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"1982-11-17","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"1982-11-18","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"1982-11-19","o":1.3,"h":1.44,"l":1.3,"c":1.3,"v":9059},{"d":"1982-11-22","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"1982-11-23","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"1982-11-24","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"1982-11-26","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"1982-11-29","o":1.32,"h":1.49,"l":1.32,"c":1.32,"v":0},{"d":"1982-11-30","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"1982-12-01","o":1.32,"h":1.44,"l":1.32,"c":1.32,"v":1812},{"d":"1982-12-02","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"1982-12-03","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"1982-12-06","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"1982-12-07","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"1982-12-08","o":1.32,"h":1.44,"l":1.32,"c":1.32,"v":4530},{"d":"1982-12-09","o":1.38,"h":1.55,"l":1.38,"c":1.38,"v":9059},{"d":"1982-12-10","o":1.38,"h":1.55,"l":1.38,"c":1.38,"v":4530},{"d":"1982-12-13","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1982-12-14","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1982-12-15","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":2718},{"d":"1982-12-16","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1982-12-17","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1982-12-20","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1982-12-21","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":1812},{"d":"1982-12-22","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":3624},{"d":"1982-12-23","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":6341},{"d":"1982-12-27","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1982-12-28","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1982-12-29","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":9059},{"d":"1982-12-30","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":906},{"d":"1982-12-31","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"1983-01-03","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":9059},{"d":"1983-01-04","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"1983-01-05","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"1983-01-06","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"1983-01-07","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":2718},{"d":"1983-01-10","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"1983-01-11","o":1.49,"h":1.66,"l":1.49,"c":1.49,"v":0},{"d":"1983-01-12","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"1983-01-13","o":1.49,"h":1.66,"l":1.49,"c":1.49,"v":9965},{"d":"1983-01-14","o":1.49,"h":1.66,"l":1.49,"c":1.49,"v":906},{"d":"1983-01-17","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":18118},{"d":"1983-01-18","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"1983-01-19","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":3624},{"d":"1983-01-20","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"1983-01-21","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"1983-01-24","o":1.49,"h":1.6,"l":1.44,"c":1.44,"v":4530},{"d":"1983-01-25","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-01-26","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-01-27","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-01-28","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-01-31","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-02-01","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":906},{"d":"1983-02-02","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-02-03","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":9965},{"d":"1983-02-04","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-02-07","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":10871},{"d":"1983-02-08","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":906},{"d":"1983-02-09","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":2718},{"d":"1983-02-10","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-02-11","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-02-14","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-02-15","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":2718},{"d":"1983-02-16","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-02-17","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-02-18","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-02-22","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":2718},{"d":"1983-02-23","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-02-24","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":906},{"d":"1983-02-25","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-02-28","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":18118},{"d":"1983-03-01","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":906},{"d":"1983-03-02","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-03-03","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":13589},{"d":"1983-03-04","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-03-07","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":906},{"d":"1983-03-08","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-03-09","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":7247},{"d":"1983-03-10","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-03-11","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-03-14","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":1812},{"d":"1983-03-15","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-03-16","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":2718},{"d":"1983-03-17","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-03-18","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":10871},{"d":"1983-03-21","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":18118},{"d":"1983-03-22","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-03-23","o":1.44,"h":1.55,"l":1.44,"c":1.44,"v":1812},{"d":"1983-03-24","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-03-25","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-03-28","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-03-29","o":1.44,"h":1.6,"l":1.44,"c":1.44,"v":906},{"d":"1983-03-30","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-03-31","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-04-04","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-04-05","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-04-06","o":1.44,"h":1.6,"l":1.44,"c":1.44,"v":1812},{"d":"1983-04-07","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-04-08","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-04-11","o":1.44,"h":1.6,"l":1.44,"c":1.44,"v":1812},{"d":"1983-04-12","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-04-13","o":1.44,"h":1.6,"l":1.44,"c":1.44,"v":9059},{"d":"1983-04-14","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-04-15","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-04-18","o":1.44,"h":1.6,"l":1.44,"c":1.44,"v":7247},{"d":"1983-04-19","o":1.44,"h":1.6,"l":1.44,"c":1.44,"v":9059},{"d":"1983-04-20","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-04-21","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-04-22","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-04-25","o":1.44,"h":1.6,"l":1.44,"c":1.44,"v":906},{"d":"1983-04-26","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-04-27","o":1.44,"h":1.6,"l":1.44,"c":1.44,"v":8153},{"d":"1983-04-28","o":1.44,"h":1.6,"l":1.44,"c":1.44,"v":9059},{"d":"1983-04-29","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1983-05-02","o":1.49,"h":1.6,"l":1.49,"c":1.49,"v":31707},{"d":"1983-05-03","o":1.49,"h":1.66,"l":1.49,"c":1.49,"v":10871},{"d":"1983-05-04","o":1.55,"h":1.71,"l":1.55,"c":1.55,"v":906},{"d":"1983-05-05","o":1.6,"h":1.71,"l":1.6,"c":1.6,"v":3624},{"d":"1983-05-06","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1983-05-09","o":1.6,"h":1.71,"l":1.49,"c":1.49,"v":2718},{"d":"1983-05-10","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"1983-05-11","o":1.55,"h":1.74,"l":1.55,"c":1.55,"v":2718},{"d":"1983-05-12","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"1983-05-13","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"1983-05-16","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"1983-05-17","o":1.55,"h":1.77,"l":1.55,"c":1.55,"v":0},{"d":"1983-05-18","o":1.55,"h":1.77,"l":1.55,"c":1.55,"v":3624},{"d":"1983-05-19","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"1983-05-20","o":1.6,"h":1.77,"l":1.6,"c":1.6,"v":2718},{"d":"1983-05-23","o":1.6,"h":1.82,"l":1.6,"c":1.6,"v":11777},{"d":"1983-05-24","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1983-05-25","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1983-05-26","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1983-05-27","o":1.66,"h":1.82,"l":1.66,"c":1.66,"v":906},{"d":"1983-05-31","o":1.66,"h":1.82,"l":1.66,"c":1.66,"v":2718},{"d":"1983-06-01","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1983-06-02","o":1.66,"h":1.82,"l":1.66,"c":1.66,"v":12683},{"d":"1983-06-03","o":1.66,"h":1.82,"l":1.66,"c":1.66,"v":3624},{"d":"1983-06-06","o":1.66,"h":1.82,"l":1.66,"c":1.66,"v":906},{"d":"1983-06-07","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1983-06-08","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1983-06-09","o":1.66,"h":1.82,"l":1.66,"c":1.66,"v":2718},{"d":"1983-06-10","o":1.66,"h":1.82,"l":1.66,"c":1.66,"v":3624},{"d":"1983-06-13","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1983-06-14","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1983-06-15","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1983-06-16","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1983-06-17","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":1812},{"d":"1983-06-20","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":1812},{"d":"1983-06-21","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":906},{"d":"1983-06-22","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1983-06-23","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":1812},{"d":"1983-06-24","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1983-06-27","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":5435},{"d":"1983-06-28","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1983-06-29","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1983-06-30","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":906},{"d":"1983-07-01","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1983-07-05","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1983-07-06","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":1812},{"d":"1983-07-07","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":11777},{"d":"1983-07-08","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1983-07-11","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":3624},{"d":"1983-07-12","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1983-07-13","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":9965},{"d":"1983-07-14","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":4530},{"d":"1983-07-15","o":1.71,"h":1.82,"l":1.66,"c":1.66,"v":4530},{"d":"1983-07-18","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1983-07-19","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":9059},{"d":"1983-07-20","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":1812},{"d":"1983-07-21","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":9965},{"d":"1983-07-22","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":9059},{"d":"1983-07-25","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":906},{"d":"1983-07-26","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":1812},{"d":"1983-07-27","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":2718},{"d":"1983-07-28","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1983-07-29","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":3624},{"d":"1983-08-01","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":1812},{"d":"1983-08-02","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1983-08-03","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":14495},{"d":"1983-08-04","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1983-08-05","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1983-08-08","o":1.71,"h":1.82,"l":1.66,"c":1.66,"v":6341},{"d":"1983-08-09","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1983-08-10","o":1.66,"h":1.82,"l":1.66,"c":1.66,"v":11777},{"d":"1983-08-11","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1983-08-12","o":1.66,"h":1.82,"l":1.66,"c":1.66,"v":2718},{"d":"1983-08-15","o":1.66,"h":1.82,"l":1.66,"c":1.66,"v":49825},{"d":"1983-08-16","o":1.71,"h":1.82,"l":1.71,"c":1.71,"v":53449},{"d":"1983-08-17","o":1.71,"h":1.93,"l":1.71,"c":1.71,"v":12683},{"d":"1983-08-18","o":1.88,"h":2.04,"l":1.88,"c":1.88,"v":50731},{"d":"1983-08-19","o":1.88,"h":2.04,"l":1.88,"c":1.88,"v":906},{"d":"1983-08-22","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1983-08-23","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1983-08-24","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1983-08-25","o":1.93,"h":2.1,"l":1.93,"c":1.93,"v":15401},{"d":"1983-08-26","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-08-29","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":1812},{"d":"1983-08-30","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-08-31","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-01","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-02","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":1812},{"d":"1983-09-06","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":906},{"d":"1983-09-07","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":1812},{"d":"1983-09-08","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-09","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-12","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":1812},{"d":"1983-09-13","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":18118},{"d":"1983-09-14","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":9059},{"d":"1983-09-15","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-16","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-19","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-20","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-21","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-22","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-23","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-26","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-27","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-28","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-29","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-09-30","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-10-03","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":4530},{"d":"1983-10-04","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":20836},{"d":"1983-10-05","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-10-06","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-10-07","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":2718},{"d":"1983-10-10","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-10-11","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":3624},{"d":"1983-10-12","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-10-13","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-10-14","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-10-17","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-10-18","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-10-19","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1983-10-20","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":1812},{"d":"1983-10-21","o":1.93,"h":2.04,"l":1.93,"c":1.93,"v":1812},{"d":"1983-10-24","o":1.99,"h":2.04,"l":1.99,"c":1.99,"v":4530},{"d":"1983-10-25","o":1.99,"h":2.12,"l":1.99,"c":1.99,"v":18118},{"d":"1983-10-26","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-10-27","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-10-28","o":1.99,"h":2.12,"l":1.99,"c":1.99,"v":0},{"d":"1983-10-31","o":1.99,"h":2.12,"l":1.99,"c":1.99,"v":906},{"d":"1983-11-01","o":1.99,"h":2.12,"l":1.99,"c":1.99,"v":906},{"d":"1983-11-02","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-11-03","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-11-04","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-11-07","o":1.99,"h":2.1,"l":1.99,"c":1.99,"v":906},{"d":"1983-11-08","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-11-09","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-11-10","o":1.99,"h":2.1,"l":1.99,"c":1.99,"v":1812},{"d":"1983-11-11","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-11-14","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-11-15","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-11-16","o":1.99,"h":2.1,"l":1.99,"c":1.99,"v":906},{"d":"1983-11-17","o":1.99,"h":2.1,"l":1.99,"c":1.99,"v":906},{"d":"1983-11-18","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-11-21","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-11-22","o":1.99,"h":2.1,"l":1.99,"c":1.99,"v":5435},{"d":"1983-11-23","o":1.99,"h":2.1,"l":1.99,"c":1.99,"v":2718},{"d":"1983-11-25","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-11-28","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-11-29","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-11-30","o":1.99,"h":2.1,"l":1.99,"c":1.99,"v":906},{"d":"1983-12-01","o":1.99,"h":2.1,"l":1.99,"c":1.99,"v":0},{"d":"1983-12-02","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-12-05","o":1.99,"h":2.1,"l":1.99,"c":1.99,"v":906},{"d":"1983-12-06","o":1.99,"h":2.1,"l":1.99,"c":1.99,"v":0},{"d":"1983-12-07","o":1.99,"h":2.15,"l":1.99,"c":1.99,"v":10871},{"d":"1983-12-08","o":1.99,"h":2.15,"l":1.99,"c":1.99,"v":2718},{"d":"1983-12-09","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"1983-12-12","o":2.04,"h":2.21,"l":2.04,"c":2.04,"v":4530},{"d":"1983-12-13","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1983-12-14","o":2.04,"h":2.21,"l":2.04,"c":2.04,"v":12683},{"d":"1983-12-15","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1983-12-16","o":2.1,"h":2.24,"l":2.1,"c":2.1,"v":11777},{"d":"1983-12-19","o":2.15,"h":2.21,"l":2.15,"c":2.15,"v":32613},{"d":"1983-12-20","o":2.15,"h":2.21,"l":2.15,"c":2.15,"v":9059},{"d":"1983-12-21","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1983-12-22","o":2.15,"h":2.21,"l":2.15,"c":2.15,"v":12683},{"d":"1983-12-23","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1983-12-27","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1983-12-28","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1983-12-29","o":2.15,"h":2.21,"l":2.1,"c":2.1,"v":906},{"d":"1983-12-30","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1984-01-03","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1984-01-04","o":2.15,"h":2.32,"l":2.15,"c":2.15,"v":18118},{"d":"1984-01-05","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1984-01-06","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1984-01-09","o":2.15,"h":2.26,"l":2.15,"c":2.15,"v":1812},{"d":"1984-01-10","o":2.15,"h":2.26,"l":2.14,"c":2.14,"v":27177},{"d":"1984-01-11","o":2.14,"h":2.26,"l":2.12,"c":2.12,"v":2718},{"d":"1984-01-12","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":906},{"d":"1984-01-13","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1984-01-16","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":9059},{"d":"1984-01-17","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":23554},{"d":"1984-01-18","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":1812},{"d":"1984-01-19","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":5435},{"d":"1984-01-20","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1984-01-23","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":19930},{"d":"1984-01-24","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1984-01-25","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1984-01-26","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":5435},{"d":"1984-01-27","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":1812},{"d":"1984-01-30","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1984-01-31","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":9059},{"d":"1984-02-01","o":2.12,"h":2.24,"l":2.12,"c":2.12,"v":18118},{"d":"1984-02-02","o":2.12,"h":2.24,"l":2.12,"c":2.12,"v":2718},{"d":"1984-02-03","o":2.15,"h":2.24,"l":2.15,"c":2.15,"v":1812},{"d":"1984-02-06","o":2.15,"h":2.24,"l":2.15,"c":2.15,"v":4530},{"d":"1984-02-07","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1984-02-08","o":2.15,"h":2.24,"l":2.15,"c":2.15,"v":17212},{"d":"1984-02-09","o":2.15,"h":2.21,"l":2.15,"c":2.15,"v":15401},{"d":"1984-02-10","o":2.15,"h":2.26,"l":2.15,"c":2.15,"v":18118},{"d":"1984-02-13","o":2.15,"h":2.24,"l":2.15,"c":2.15,"v":27177},{"d":"1984-02-14","o":2.15,"h":2.24,"l":2.15,"c":2.15,"v":1812},{"d":"1984-02-15","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1984-02-16","o":2.15,"h":2.26,"l":2.15,"c":2.15,"v":31707},{"d":"1984-02-17","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1984-02-21","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1984-02-22","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1984-02-23","o":2.15,"h":2.21,"l":2.07,"c":2.07,"v":20836},{"d":"1984-02-24","o":2.07,"h":2.21,"l":2.07,"c":2.07,"v":10871},{"d":"1984-02-27","o":2.07,"h":2.15,"l":2.01,"c":2.01,"v":39860},{"d":"1984-02-28","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1984-02-29","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":45296},{"d":"1984-03-01","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1984-03-02","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1984-03-05","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1984-03-06","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":906},{"d":"1984-03-07","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1984-03-08","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":1812},{"d":"1984-03-09","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1984-03-12","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":1812},{"d":"1984-03-13","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1984-03-14","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":32613},{"d":"1984-03-15","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1984-03-16","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":1812},{"d":"1984-03-19","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":906},{"d":"1984-03-20","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":18118},{"d":"1984-03-21","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1984-03-22","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":27177},{"d":"1984-03-23","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":45296},{"d":"1984-03-26","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":63414},{"d":"1984-03-27","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":50731},{"d":"1984-03-28","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1984-03-29","o":2.04,"h":2.15,"l":2.04,"c":2.04,"v":149475},{"d":"1984-03-30","o":2.1,"h":2.15,"l":2.1,"c":2.1,"v":47107},{"d":"1984-04-02","o":2.12,"h":2.21,"l":2.12,"c":2.12,"v":4530},{"d":"1984-04-03","o":2.12,"h":2.21,"l":2.12,"c":2.12,"v":45296},{"d":"1984-04-04","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1984-04-05","o":2.12,"h":2.21,"l":2.12,"c":2.12,"v":1812},{"d":"1984-04-06","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":45296},{"d":"1984-04-09","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":0},{"d":"1984-04-10","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":4530},{"d":"1984-04-11","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":1812},{"d":"1984-04-12","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":0},{"d":"1984-04-13","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":50731},{"d":"1984-04-16","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1984-04-17","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":2718},{"d":"1984-04-18","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":1812},{"d":"1984-04-19","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":0},{"d":"1984-04-23","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":906},{"d":"1984-04-24","o":2.12,"h":2.26,"l":2.12,"c":2.12,"v":906},{"d":"1984-04-25","o":2.12,"h":2.21,"l":2.12,"c":2.12,"v":4530},{"d":"1984-04-26","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1984-04-27","o":2.12,"h":2.21,"l":2.12,"c":2.12,"v":1812},{"d":"1984-04-30","o":2.12,"h":2.21,"l":2.12,"c":2.12,"v":0},{"d":"1984-05-01","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1984-05-02","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1984-05-03","o":2.15,"h":2.21,"l":2.15,"c":2.15,"v":13589},{"d":"1984-05-04","o":2.15,"h":2.21,"l":2.15,"c":2.15,"v":9059},{"d":"1984-05-07","o":2.15,"h":2.21,"l":2.15,"c":2.15,"v":906},{"d":"1984-05-08","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1984-05-09","o":2.15,"h":2.21,"l":2.15,"c":2.15,"v":0},{"d":"1984-05-10","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1984-05-11","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1984-05-14","o":1.99,"h":1.99,"l":1.9,"c":1.9,"v":1812},{"d":"1984-05-15","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"1984-05-16","o":1.93,"h":1.99,"l":1.93,"c":1.93,"v":906},{"d":"1984-05-17","o":1.93,"h":1.99,"l":1.93,"c":1.93,"v":2718},{"d":"1984-05-18","o":1.93,"h":1.99,"l":1.93,"c":1.93,"v":17212},{"d":"1984-05-21","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1984-05-22","o":1.93,"h":1.99,"l":1.93,"c":1.93,"v":16306},{"d":"1984-05-23","o":1.93,"h":1.93,"l":1.9,"c":1.9,"v":9059},{"d":"1984-05-24","o":1.9,"h":1.9,"l":1.85,"c":1.85,"v":906},{"d":"1984-05-25","o":1.85,"h":1.88,"l":1.77,"c":1.77,"v":11777},{"d":"1984-05-29","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1984-05-30","o":1.79,"h":1.88,"l":1.79,"c":1.79,"v":4530},{"d":"1984-05-31","o":1.79,"h":1.88,"l":1.79,"c":1.79,"v":0},{"d":"1984-06-01","o":1.79,"h":1.88,"l":1.79,"c":1.79,"v":906},{"d":"1984-06-04","o":1.79,"h":1.88,"l":1.79,"c":1.79,"v":906},{"d":"1984-06-05","o":1.79,"h":1.88,"l":1.79,"c":1.79,"v":4530},{"d":"1984-06-06","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1984-06-07","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1984-06-08","o":1.79,"h":1.88,"l":1.79,"c":1.79,"v":0},{"d":"1984-06-11","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1984-06-12","o":1.79,"h":1.88,"l":1.79,"c":1.79,"v":1812},{"d":"1984-06-13","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1984-06-14","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1984-06-15","o":1.79,"h":1.88,"l":1.79,"c":1.79,"v":3624},{"d":"1984-06-18","o":1.82,"h":1.88,"l":1.82,"c":1.82,"v":0},{"d":"1984-06-19","o":1.82,"h":1.88,"l":1.82,"c":1.82,"v":1812},{"d":"1984-06-20","o":1.82,"h":1.88,"l":1.82,"c":1.82,"v":11777},{"d":"1984-06-21","o":1.82,"h":1.88,"l":1.82,"c":1.82,"v":32613},{"d":"1984-06-22","o":1.82,"h":1.88,"l":1.82,"c":1.82,"v":50731},{"d":"1984-06-25","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1984-06-26","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1984-06-27","o":1.82,"h":1.88,"l":1.82,"c":1.82,"v":906},{"d":"1984-06-28","o":1.82,"h":1.88,"l":1.82,"c":1.82,"v":12683},{"d":"1984-06-29","o":1.82,"h":1.88,"l":1.82,"c":1.82,"v":9965},{"d":"1984-07-02","o":1.82,"h":1.88,"l":1.82,"c":1.82,"v":10871},{"d":"1984-07-03","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1984-07-05","o":1.82,"h":1.85,"l":1.77,"c":1.77,"v":1812},{"d":"1984-07-06","o":1.79,"h":1.85,"l":1.79,"c":1.79,"v":1812},{"d":"1984-07-09","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1984-07-10","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1984-07-11","o":1.79,"h":1.85,"l":1.79,"c":1.79,"v":3624},{"d":"1984-07-12","o":1.79,"h":1.85,"l":1.79,"c":1.79,"v":17212},{"d":"1984-07-13","o":1.79,"h":1.85,"l":1.79,"c":1.79,"v":2718},{"d":"1984-07-16","o":1.79,"h":1.85,"l":1.79,"c":1.79,"v":906},{"d":"1984-07-17","o":1.79,"h":1.85,"l":1.77,"c":1.77,"v":18118},{"d":"1984-07-18","o":1.77,"h":1.85,"l":1.77,"c":1.77,"v":4530},{"d":"1984-07-19","o":1.77,"h":1.85,"l":1.77,"c":1.77,"v":9059},{"d":"1984-07-20","o":1.77,"h":1.85,"l":1.77,"c":1.77,"v":1812},{"d":"1984-07-23","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1984-07-24","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1984-07-25","o":1.77,"h":1.82,"l":1.77,"c":1.77,"v":10871},{"d":"1984-07-26","o":1.77,"h":1.82,"l":1.77,"c":1.77,"v":4530},{"d":"1984-07-27","o":1.77,"h":1.82,"l":1.77,"c":1.77,"v":22648},{"d":"1984-07-30","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1984-07-31","o":1.77,"h":1.82,"l":1.77,"c":1.77,"v":11777},{"d":"1984-08-01","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1984-08-02","o":1.77,"h":1.82,"l":1.77,"c":1.77,"v":17212},{"d":"1984-08-03","o":1.77,"h":1.85,"l":1.77,"c":1.77,"v":1812},{"d":"1984-08-06","o":1.77,"h":1.82,"l":1.77,"c":1.77,"v":11777},{"d":"1984-08-07","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1984-08-08","o":1.77,"h":1.82,"l":1.77,"c":1.77,"v":7247},{"d":"1984-08-09","o":1.77,"h":1.82,"l":1.77,"c":1.77,"v":5435},{"d":"1984-08-10","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1984-08-13","o":1.77,"h":1.82,"l":1.77,"c":1.77,"v":5435},{"d":"1984-08-14","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1984-08-15","o":1.79,"h":1.85,"l":1.79,"c":1.79,"v":2718},{"d":"1984-08-16","o":1.79,"h":1.85,"l":1.79,"c":1.79,"v":9059},{"d":"1984-08-17","o":1.79,"h":1.88,"l":1.79,"c":1.79,"v":48919},{"d":"1984-08-20","o":1.79,"h":1.88,"l":1.79,"c":1.79,"v":20836},{"d":"1984-08-21","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1984-08-22","o":1.79,"h":1.88,"l":1.79,"c":1.79,"v":906},{"d":"1984-08-23","o":1.79,"h":1.88,"l":1.79,"c":1.79,"v":906},{"d":"1984-08-24","o":1.82,"h":1.9,"l":1.82,"c":1.82,"v":75191},{"d":"1984-08-27","o":1.82,"h":1.9,"l":1.82,"c":1.82,"v":7247},{"d":"1984-08-28","o":1.82,"h":1.9,"l":1.82,"c":1.82,"v":46202},{"d":"1984-08-29","o":1.85,"h":1.9,"l":1.85,"c":1.85,"v":19930},{"d":"1984-08-30","o":1.85,"h":1.93,"l":1.85,"c":1.85,"v":21742},{"d":"1984-08-31","o":1.88,"h":1.93,"l":1.88,"c":1.88,"v":50731},{"d":"1984-09-04","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1984-09-05","o":1.93,"h":1.99,"l":1.93,"c":1.93,"v":19930},{"d":"1984-09-06","o":1.93,"h":1.99,"l":1.9,"c":1.9,"v":15401},{"d":"1984-09-07","o":1.93,"h":2.01,"l":1.93,"c":1.93,"v":27177},{"d":"1984-09-10","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1984-09-11","o":1.93,"h":2.01,"l":1.93,"c":1.93,"v":8153},{"d":"1984-09-12","o":2.01,"h":2.08,"l":2.01,"c":2.01,"v":58884},{"d":"1984-09-13","o":2.12,"h":2.18,"l":2.12,"c":2.12,"v":38954},{"d":"1984-09-14","o":2.15,"h":2.24,"l":2.15,"c":2.15,"v":62508},{"d":"1984-09-17","o":2.15,"h":2.24,"l":2.15,"c":2.15,"v":31707},{"d":"1984-09-18","o":2.18,"h":2.24,"l":2.18,"c":2.18,"v":3624},{"d":"1984-09-19","o":2.18,"h":2.24,"l":2.18,"c":2.18,"v":4530},{"d":"1984-09-20","o":2.18,"h":2.24,"l":2.18,"c":2.18,"v":906},{"d":"1984-09-21","o":2.18,"h":2.24,"l":2.15,"c":2.15,"v":20836},{"d":"1984-09-24","o":2.15,"h":2.18,"l":2.12,"c":2.12,"v":9965},{"d":"1984-09-25","o":2.12,"h":2.18,"l":2.12,"c":2.12,"v":19930},{"d":"1984-09-26","o":2.12,"h":2.18,"l":2.12,"c":2.12,"v":7247},{"d":"1984-09-27","o":2.12,"h":2.15,"l":2.08,"c":2.08,"v":12683},{"d":"1984-09-28","o":2.08,"h":2.15,"l":2.07,"c":2.07,"v":7247},{"d":"1984-10-01","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1984-10-02","o":2.08,"h":2.12,"l":2.08,"c":2.08,"v":906},{"d":"1984-10-03","o":2.08,"h":2.12,"l":2.07,"c":2.07,"v":3624},{"d":"1984-10-04","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1984-10-05","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1984-10-08","o":2.07,"h":2.12,"l":2.07,"c":2.07,"v":2718},{"d":"1984-10-09","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1984-10-10","o":2.07,"h":2.08,"l":2.01,"c":2.01,"v":12683},{"d":"1984-10-11","o":2.01,"h":2.08,"l":2.01,"c":2.01,"v":15401},{"d":"1984-10-12","o":2.01,"h":2.08,"l":2.01,"c":2.01,"v":59790},{"d":"1984-10-15","o":2.01,"h":2.07,"l":1.99,"c":1.99,"v":103274},{"d":"1984-10-16","o":2.01,"h":2.08,"l":2.01,"c":2.01,"v":3624},{"d":"1984-10-17","o":2.01,"h":2.08,"l":2.01,"c":2.01,"v":4530},{"d":"1984-10-18","o":2.07,"h":2.12,"l":2.07,"c":2.07,"v":46202},{"d":"1984-10-19","o":2.07,"h":2.15,"l":2.07,"c":2.07,"v":36236},{"d":"1984-10-22","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1984-10-23","o":2.07,"h":2.15,"l":2.07,"c":2.07,"v":27177},{"d":"1984-10-24","o":2.07,"h":2.15,"l":2.07,"c":2.07,"v":906},{"d":"1984-10-25","o":2.15,"h":2.24,"l":2.15,"c":2.15,"v":88779},{"d":"1984-10-26","o":2.15,"h":2.24,"l":2.15,"c":2.15,"v":64320},{"d":"1984-10-29","o":2.15,"h":2.24,"l":2.15,"c":2.15,"v":22648},{"d":"1984-10-30","o":2.18,"h":2.24,"l":2.18,"c":2.18,"v":3624},{"d":"1984-10-31","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":0},{"d":"1984-11-01","o":2.18,"h":2.26,"l":2.18,"c":2.18,"v":5435},{"d":"1984-11-02","o":2.21,"h":2.29,"l":2.21,"c":2.21,"v":26271},{"d":"1984-11-05","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"1984-11-06","o":2.21,"h":2.29,"l":2.21,"c":2.21,"v":3624},{"d":"1984-11-07","o":2.21,"h":2.26,"l":2.21,"c":2.21,"v":906},{"d":"1984-11-08","o":2.21,"h":2.26,"l":2.21,"c":2.21,"v":11777},{"d":"1984-11-09","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"1984-11-12","o":2.21,"h":2.26,"l":2.21,"c":2.21,"v":8153},{"d":"1984-11-13","o":2.21,"h":2.26,"l":2.21,"c":2.21,"v":4530},{"d":"1984-11-14","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"1984-11-15","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"1984-11-16","o":2.21,"h":2.32,"l":2.21,"c":2.21,"v":37142},{"d":"1984-11-19","o":2.21,"h":2.32,"l":2.21,"c":2.21,"v":4530},{"d":"1984-11-20","o":2.21,"h":2.32,"l":2.21,"c":2.21,"v":16306},{"d":"1984-11-21","o":2.21,"h":2.32,"l":2.21,"c":2.21,"v":1812},{"d":"1984-11-23","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"1984-11-26","o":2.21,"h":2.32,"l":2.21,"c":2.21,"v":2718},{"d":"1984-11-27","o":2.21,"h":2.29,"l":2.21,"c":2.21,"v":12683},{"d":"1984-11-28","o":2.21,"h":2.29,"l":2.21,"c":2.21,"v":1812},{"d":"1984-11-29","o":2.26,"h":2.35,"l":2.26,"c":2.26,"v":45296},{"d":"1984-11-30","o":2.29,"h":2.37,"l":2.29,"c":2.29,"v":19930},{"d":"1984-12-03","o":2.29,"h":2.37,"l":2.29,"c":2.29,"v":22648},{"d":"1984-12-04","o":2.29,"h":2.37,"l":2.29,"c":2.29,"v":2718},{"d":"1984-12-05","o":2.29,"h":2.37,"l":2.29,"c":2.29,"v":1812},{"d":"1984-12-06","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":0},{"d":"1984-12-07","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":0},{"d":"1984-12-10","o":2.32,"h":2.37,"l":2.32,"c":2.32,"v":3624},{"d":"1984-12-11","o":2.35,"h":2.43,"l":2.35,"c":2.35,"v":5435},{"d":"1984-12-12","o":2.43,"h":2.51,"l":2.43,"c":2.43,"v":42578},{"d":"1984-12-13","o":2.43,"h":2.51,"l":2.43,"c":2.43,"v":11777},{"d":"1984-12-14","o":2.43,"h":2.51,"l":2.43,"c":2.43,"v":10871},{"d":"1984-12-17","o":2.43,"h":2.51,"l":2.43,"c":2.43,"v":4530},{"d":"1984-12-18","o":2.46,"h":2.51,"l":2.46,"c":2.46,"v":11777},{"d":"1984-12-19","o":2.46,"h":2.51,"l":2.46,"c":2.46,"v":4530},{"d":"1984-12-20","o":2.57,"h":2.65,"l":2.57,"c":2.57,"v":32613},{"d":"1984-12-21","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":0},{"d":"1984-12-24","o":2.7,"h":2.76,"l":2.7,"c":2.7,"v":14495},{"d":"1984-12-26","o":2.76,"h":2.87,"l":2.76,"c":2.76,"v":20836},{"d":"1984-12-27","o":2.98,"h":3.04,"l":2.98,"c":2.98,"v":45296},{"d":"1984-12-28","o":2.98,"h":2.98,"l":2.87,"c":2.87,"v":92403},{"d":"1984-12-31","o":2.9,"h":2.98,"l":2.9,"c":2.9,"v":8153},{"d":"1985-01-02","o":2.93,"h":3.01,"l":2.93,"c":2.93,"v":37142},{"d":"1985-01-03","o":2.93,"h":3.04,"l":2.93,"c":2.93,"v":95121},{"d":"1985-01-04","o":2.93,"h":2.98,"l":2.93,"c":2.93,"v":5435},{"d":"1985-01-07","o":2.93,"h":2.98,"l":2.93,"c":2.93,"v":122298},{"d":"1985-01-08","o":2.93,"h":2.98,"l":2.87,"c":2.87,"v":86968},{"d":"1985-01-09","o":2.87,"h":2.95,"l":2.84,"c":2.84,"v":3624},{"d":"1985-01-10","o":2.84,"h":2.93,"l":2.84,"c":2.84,"v":7247},{"d":"1985-01-11","o":2.84,"h":2.93,"l":2.81,"c":2.81,"v":48919},{"d":"1985-01-14","o":2.81,"h":2.93,"l":2.81,"c":2.81,"v":8153},{"d":"1985-01-15","o":2.81,"h":2.93,"l":2.81,"c":2.81,"v":8153},{"d":"1985-01-16","o":2.81,"h":2.93,"l":2.81,"c":2.81,"v":11777},{"d":"1985-01-17","o":2.81,"h":2.93,"l":2.81,"c":2.81,"v":6341},{"d":"1985-01-18","o":2.81,"h":2.93,"l":2.81,"c":2.81,"v":1812},{"d":"1985-01-21","o":2.81,"h":2.93,"l":2.81,"c":2.81,"v":3624},{"d":"1985-01-22","o":2.81,"h":2.93,"l":2.81,"c":2.81,"v":6341},{"d":"1985-01-23","o":2.84,"h":2.93,"l":2.84,"c":2.84,"v":66132},{"d":"1985-01-24","o":2.93,"h":3.01,"l":2.93,"c":2.93,"v":99650},{"d":"1985-01-25","o":3.09,"h":3.15,"l":3.09,"c":3.09,"v":64320},{"d":"1985-01-28","o":3.06,"h":3.06,"l":2.98,"c":2.98,"v":85156},{"d":"1985-01-29","o":3.01,"h":3.06,"l":3.01,"c":3.01,"v":1812},{"d":"1985-01-30","o":3.01,"h":3.06,"l":2.98,"c":2.98,"v":31707},{"d":"1985-01-31","o":2.98,"h":3.06,"l":2.98,"c":2.98,"v":5435},{"d":"1985-02-01","o":2.98,"h":3.01,"l":2.93,"c":2.93,"v":26271},{"d":"1985-02-04","o":2.93,"h":3.01,"l":2.9,"c":2.9,"v":9059},{"d":"1985-02-05","o":2.9,"h":3.01,"l":2.9,"c":2.9,"v":18118},{"d":"1985-02-06","o":2.9,"h":3.01,"l":2.9,"c":2.9,"v":15401},{"d":"1985-02-07","o":2.93,"h":3.01,"l":2.93,"c":2.93,"v":28083},{"d":"1985-02-08","o":2.95,"h":3.01,"l":2.95,"c":2.95,"v":10871},{"d":"1985-02-11","o":2.98,"h":3.01,"l":2.98,"c":2.98,"v":7247},{"d":"1985-02-12","o":2.98,"h":3.04,"l":2.98,"c":2.98,"v":9965},{"d":"1985-02-13","o":3.01,"h":3.06,"l":3.01,"c":3.01,"v":50731},{"d":"1985-02-14","o":3.01,"h":3.04,"l":2.98,"c":2.98,"v":28989},{"d":"1985-02-15","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"1985-02-19","o":2.98,"h":3.09,"l":2.98,"c":2.98,"v":33519},{"d":"1985-02-20","o":2.98,"h":3.06,"l":2.98,"c":2.98,"v":20836},{"d":"1985-02-21","o":2.98,"h":3.06,"l":2.98,"c":2.98,"v":4530},{"d":"1985-02-22","o":3.01,"h":3.06,"l":3.01,"c":3.01,"v":21742},{"d":"1985-02-25","o":3.01,"h":3.06,"l":2.98,"c":2.98,"v":2718},{"d":"1985-02-26","o":3.01,"h":3.06,"l":3.01,"c":3.01,"v":35331},{"d":"1985-02-27","o":3.01,"h":3.06,"l":3.01,"c":3.01,"v":906},{"d":"1985-02-28","o":3.01,"h":3.06,"l":3.01,"c":3.01,"v":16306},{"d":"1985-03-01","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":0},{"d":"1985-03-04","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":0},{"d":"1985-03-05","o":3.01,"h":3.06,"l":3.01,"c":3.01,"v":13589},{"d":"1985-03-06","o":3.01,"h":3.06,"l":3.01,"c":3.01,"v":1812},{"d":"1985-03-07","o":3.01,"h":3.06,"l":3.01,"c":3.01,"v":1812},{"d":"1985-03-08","o":3.01,"h":3.04,"l":2.93,"c":2.93,"v":9059},{"d":"1985-03-11","o":2.95,"h":2.98,"l":2.95,"c":2.95,"v":10871},{"d":"1985-03-12","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"1985-03-13","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"1985-03-14","o":2.95,"h":2.98,"l":2.93,"c":2.93,"v":906},{"d":"1985-03-15","o":2.93,"h":2.98,"l":2.93,"c":2.93,"v":1812},{"d":"1985-03-18","o":2.93,"h":2.98,"l":2.93,"c":2.93,"v":12683},{"d":"1985-03-19","o":2.93,"h":2.93,"l":2.84,"c":2.84,"v":10871},{"d":"1985-03-20","o":2.84,"h":2.93,"l":2.84,"c":2.84,"v":13589},{"d":"1985-03-21","o":2.84,"h":2.93,"l":2.84,"c":2.84,"v":1812},{"d":"1985-03-22","o":2.84,"h":2.93,"l":2.84,"c":2.84,"v":9059},{"d":"1985-03-25","o":2.84,"h":2.93,"l":2.84,"c":2.84,"v":906},{"d":"1985-03-26","o":2.84,"h":2.87,"l":2.76,"c":2.76,"v":4530},{"d":"1985-03-27","o":2.76,"h":2.87,"l":2.76,"c":2.76,"v":1812},{"d":"1985-03-28","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":0},{"d":"1985-03-29","o":2.76,"h":2.9,"l":2.76,"c":2.76,"v":31707},{"d":"1985-04-01","o":2.76,"h":2.9,"l":2.76,"c":2.76,"v":906},{"d":"1985-04-02","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":4530},{"d":"1985-04-03","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":0},{"d":"1985-04-04","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":4530},{"d":"1985-04-08","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":1812},{"d":"1985-04-09","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":0},{"d":"1985-04-10","o":2.87,"h":2.87,"l":2.84,"c":2.84,"v":10871},{"d":"1985-04-11","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":4530},{"d":"1985-04-12","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":0},{"d":"1985-04-15","o":2.87,"h":2.9,"l":2.87,"c":2.87,"v":1812},{"d":"1985-04-16","o":2.87,"h":2.87,"l":2.84,"c":2.84,"v":15401},{"d":"1985-04-17","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":3624},{"d":"1985-04-18","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":906},{"d":"1985-04-19","o":2.9,"h":2.9,"l":2.87,"c":2.87,"v":26271},{"d":"1985-04-22","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":15401},{"d":"1985-04-23","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":25366},{"d":"1985-04-24","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":24460},{"d":"1985-04-25","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":3624},{"d":"1985-04-26","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"1985-04-29","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":4530},{"d":"1985-04-30","o":2.9,"h":2.9,"l":2.87,"c":2.87,"v":23554},{"d":"1985-05-01","o":2.93,"h":2.95,"l":2.93,"c":2.93,"v":16306},{"d":"1985-05-02","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":55261},{"d":"1985-05-03","o":2.98,"h":3.02,"l":2.95,"c":3.02,"v":20836},{"d":"1985-05-06","o":3.02,"h":3.06,"l":3.02,"c":3.02,"v":15401},{"d":"1985-05-07","o":3.04,"h":3.09,"l":3.04,"c":3.04,"v":9965},{"d":"1985-05-08","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"1985-05-09","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":9965},{"d":"1985-05-10","o":3.05,"h":3.09,"l":3.05,"c":3.05,"v":7247},{"d":"1985-05-13","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":10871},{"d":"1985-05-14","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":3624},{"d":"1985-05-15","o":3.09,"h":3.09,"l":3.04,"c":3.04,"v":5435},{"d":"1985-05-16","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":44390},{"d":"1985-05-17","o":3.09,"h":3.15,"l":3.09,"c":3.15,"v":16306},{"d":"1985-05-20","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":15401},{"d":"1985-05-21","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":1812},{"d":"1985-05-22","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":8153},{"d":"1985-05-23","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":22648},{"d":"1985-05-24","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":906},{"d":"1985-05-28","o":3.26,"h":3.31,"l":3.2,"c":3.2,"v":51637},{"d":"1985-05-29","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":4530},{"d":"1985-05-30","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":0},{"d":"1985-05-31","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":4530},{"d":"1985-06-03","o":3.28,"h":3.31,"l":3.2,"c":3.2,"v":15401},{"d":"1985-06-04","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":2718},{"d":"1985-06-05","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":906},{"d":"1985-06-06","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":906},{"d":"1985-06-07","o":3.37,"h":3.37,"l":3.21,"c":3.21,"v":5435},{"d":"1985-06-10","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":0},{"d":"1985-06-11","o":3.37,"h":3.42,"l":3.37,"c":3.37,"v":46202},{"d":"1985-06-12","o":3.37,"h":3.42,"l":3.31,"c":3.31,"v":1812},{"d":"1985-06-13","o":3.42,"h":3.48,"l":3.42,"c":3.42,"v":5435},{"d":"1985-06-14","o":3.42,"h":3.48,"l":3.42,"c":3.42,"v":4530},{"d":"1985-06-17","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":906},{"d":"1985-06-18","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":18118},{"d":"1985-06-19","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":9059},{"d":"1985-06-20","o":3.55,"h":3.59,"l":3.5,"c":3.5,"v":6341},{"d":"1985-06-21","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":6341},{"d":"1985-06-24","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":3624},{"d":"1985-06-25","o":3.53,"h":3.59,"l":3.53,"c":3.53,"v":7247},{"d":"1985-06-26","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":0},{"d":"1985-06-27","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":17212},{"d":"1985-06-28","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":906},{"d":"1985-07-01","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":4530},{"d":"1985-07-02","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":0},{"d":"1985-07-03","o":3.53,"h":3.53,"l":3.48,"c":3.48,"v":84250},{"d":"1985-07-05","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":15401},{"d":"1985-07-08","o":3.48,"h":3.48,"l":3.37,"c":3.37,"v":2718},{"d":"1985-07-09","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"1985-07-10","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"1985-07-11","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"1985-07-12","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":906},{"d":"1985-07-15","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":0},{"d":"1985-07-16","o":3.48,"h":3.53,"l":3.48,"c":3.48,"v":40766},{"d":"1985-07-17","o":3.48,"h":3.53,"l":3.42,"c":3.42,"v":4530},{"d":"1985-07-18","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":4530},{"d":"1985-07-19","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":0},{"d":"1985-07-22","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":0},{"d":"1985-07-23","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":14495},{"d":"1985-07-24","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":0},{"d":"1985-07-25","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":5435},{"d":"1985-07-26","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":20836},{"d":"1985-07-29","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":13589},{"d":"1985-07-30","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":906},{"d":"1985-07-31","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":1812},{"d":"1985-08-01","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":0},{"d":"1985-08-02","o":3.59,"h":3.59,"l":3.48,"c":3.48,"v":5435},{"d":"1985-08-05","o":3.48,"h":3.59,"l":3.42,"c":3.42,"v":9059},{"d":"1985-08-06","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":906},{"d":"1985-08-07","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":906},{"d":"1985-08-08","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":0},{"d":"1985-08-09","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":2718},{"d":"1985-08-12","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":28989},{"d":"1985-08-13","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":6341},{"d":"1985-08-14","o":3.53,"h":3.53,"l":3.45,"c":3.45,"v":6341},{"d":"1985-08-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3624},{"d":"1985-08-16","o":3.5,"h":3.5,"l":3.42,"c":3.42,"v":13589},{"d":"1985-08-19","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1985-08-20","o":3.42,"h":3.5,"l":3.42,"c":3.42,"v":8153},{"d":"1985-08-21","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1985-08-22","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":19930},{"d":"1985-08-23","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":906},{"d":"1985-08-26","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":0},{"d":"1985-08-27","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":906},{"d":"1985-08-28","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":4530},{"d":"1985-08-29","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1985-08-30","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":1812},{"d":"1985-09-03","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":9059},{"d":"1985-09-04","o":3.45,"h":3.45,"l":3.37,"c":3.37,"v":29895},{"d":"1985-09-05","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"1985-09-06","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"1985-09-09","o":3.42,"h":3.48,"l":3.42,"c":3.42,"v":34425},{"d":"1985-09-10","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":4530},{"d":"1985-09-11","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":4530},{"d":"1985-09-12","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"1985-09-13","o":3.38,"h":3.42,"l":3.38,"c":3.38,"v":3624},{"d":"1985-09-16","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":906},{"d":"1985-09-17","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":906},{"d":"1985-09-18","o":3.53,"h":3.53,"l":3.42,"c":3.53,"v":5435},{"d":"1985-09-19","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":453},{"d":"1985-09-20","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":906},{"d":"1985-09-23","o":3.53,"h":3.53,"l":3.48,"c":3.48,"v":4530},{"d":"1985-09-24","o":3.48,"h":3.48,"l":3.42,"c":3.42,"v":4530},{"d":"1985-09-25","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":1359},{"d":"1985-09-26","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1985-09-30","o":3.37,"h":3.37,"l":3.26,"c":3.26,"v":18118},{"d":"1985-10-01","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":9512},{"d":"1985-10-02","o":3.04,"h":3.15,"l":3.04,"c":3.04,"v":453},{"d":"1985-10-03","o":3.04,"h":3.15,"l":3.04,"c":3.04,"v":38501},{"d":"1985-10-04","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":3171},{"d":"1985-10-07","o":3.09,"h":3.09,"l":2.98,"c":2.98,"v":45296},{"d":"1985-10-08","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"1985-10-09","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":3624},{"d":"1985-10-10","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":453},{"d":"1985-10-11","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":22648},{"d":"1985-10-14","o":3.04,"h":3.04,"l":2.98,"c":2.98,"v":31707},{"d":"1985-10-15","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":14948},{"d":"1985-10-16","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":7247},{"d":"1985-10-17","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":61602},{"d":"1985-10-18","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":66132},{"d":"1985-10-21","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":13136},{"d":"1985-10-22","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":17212},{"d":"1985-10-23","o":3.04,"h":3.06,"l":3.04,"c":3.04,"v":94215},{"d":"1985-10-24","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":115051},{"d":"1985-10-25","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":37595},{"d":"1985-10-28","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":12230},{"d":"1985-10-29","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":128187},{"d":"1985-10-30","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":19024},{"d":"1985-10-31","o":3.06,"h":3.2,"l":3.06,"c":3.06,"v":1156849},{"d":"1985-11-01","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":98291},{"d":"1985-11-04","o":3.7,"h":3.75,"l":3.42,"c":3.42,"v":30348},{"d":"1985-11-05","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":39407},{"d":"1985-11-06","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":14948},{"d":"1985-11-07","o":3.56,"h":3.56,"l":3.53,"c":3.53,"v":17212},{"d":"1985-11-08","o":3.53,"h":3.62,"l":3.53,"c":3.53,"v":11777},{"d":"1985-11-11","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":19477},{"d":"1985-11-12","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":17212},{"d":"1985-11-13","o":3.53,"h":3.62,"l":3.53,"c":3.53,"v":10418},{"d":"1985-11-14","o":3.53,"h":3.62,"l":3.53,"c":3.53,"v":4530},{"d":"1985-11-15","o":3.53,"h":3.53,"l":3.45,"c":3.45,"v":15853},{"d":"1985-11-18","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":4077},{"d":"1985-11-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":43937},{"d":"1985-11-20","o":3.75,"h":3.75,"l":3.7,"c":3.7,"v":7247},{"d":"1985-11-21","o":3.75,"h":3.81,"l":3.75,"c":3.75,"v":13589},{"d":"1985-11-22","o":3.75,"h":3.81,"l":3.64,"c":3.81,"v":13136},{"d":"1985-11-25","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":7247},{"d":"1985-11-26","o":3.7,"h":3.81,"l":3.7,"c":3.81,"v":9059},{"d":"1985-11-27","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":453},{"d":"1985-11-29","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":906},{"d":"1985-12-02","o":3.81,"h":3.81,"l":3.64,"c":3.81,"v":7700},{"d":"1985-12-03","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":453},{"d":"1985-12-04","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":2265},{"d":"1985-12-05","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":453},{"d":"1985-12-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":453},{"d":"1985-12-09","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":453},{"d":"1985-12-10","o":3.81,"h":3.81,"l":3.64,"c":3.64,"v":16759},{"d":"1985-12-11","o":3.75,"h":3.86,"l":3.75,"c":3.75,"v":7247},{"d":"1985-12-12","o":3.81,"h":3.86,"l":3.81,"c":3.86,"v":906},{"d":"1985-12-13","o":3.86,"h":3.86,"l":3.64,"c":3.86,"v":13589},{"d":"1985-12-16","o":3.86,"h":3.86,"l":3.64,"c":3.81,"v":20836},{"d":"1985-12-17","o":3.81,"h":3.81,"l":3.64,"c":3.7,"v":28536},{"d":"1985-12-18","o":3.7,"h":3.81,"l":3.64,"c":3.81,"v":34425},{"d":"1985-12-19","o":3.81,"h":3.81,"l":3.53,"c":3.64,"v":99197},{"d":"1985-12-20","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":453},{"d":"1985-12-23","o":3.64,"h":3.64,"l":3.59,"c":3.64,"v":29442},{"d":"1985-12-24","o":3.64,"h":3.75,"l":3.64,"c":3.64,"v":4077},{"d":"1985-12-26","o":3.64,"h":3.75,"l":3.64,"c":3.75,"v":9059},{"d":"1985-12-27","o":3.75,"h":3.75,"l":3.64,"c":3.64,"v":143587},{"d":"1985-12-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2265},{"d":"1985-12-31","o":3.75,"h":3.75,"l":3.7,"c":3.7,"v":4983},{"d":"1986-01-02","o":3.7,"h":3.75,"l":3.64,"c":3.64,"v":16759},{"d":"1986-01-03","o":3.64,"h":3.75,"l":3.53,"c":3.75,"v":22648},{"d":"1986-01-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":8153},{"d":"1986-01-07","o":3.75,"h":3.75,"l":3.64,"c":3.75,"v":29442},{"d":"1986-01-08","o":3.75,"h":3.75,"l":3.64,"c":3.75,"v":23101},{"d":"1986-01-09","o":3.75,"h":3.75,"l":3.64,"c":3.73,"v":68396},{"d":"1986-01-10","o":3.75,"h":3.92,"l":3.75,"c":3.86,"v":138152},{"d":"1986-01-13","o":3.86,"h":3.86,"l":3.7,"c":3.7,"v":200207},{"d":"1986-01-14","o":3.75,"h":3.97,"l":3.75,"c":3.75,"v":159893},{"d":"1986-01-15","o":3.92,"h":4.03,"l":3.92,"c":3.97,"v":38501},{"d":"1986-01-16","o":3.97,"h":4.08,"l":3.92,"c":4.08,"v":3624},{"d":"1986-01-17","o":4.03,"h":4.03,"l":3.75,"c":3.86,"v":5435},{"d":"1986-01-20","o":3.86,"h":3.92,"l":3.86,"c":3.86,"v":3171},{"d":"1986-01-21","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":906},{"d":"1986-01-22","o":4.08,"h":4.19,"l":3.92,"c":4.19,"v":35784},{"d":"1986-01-23","o":4.19,"h":4.25,"l":3.92,"c":4.25,"v":32613},{"d":"1986-01-24","o":4.25,"h":4.42,"l":4.08,"c":4.42,"v":14948},{"d":"1986-01-27","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1986-01-28","o":4.31,"h":4.31,"l":4.14,"c":4.19,"v":7700},{"d":"1986-01-29","o":4.19,"h":4.36,"l":4.08,"c":4.25,"v":9059},{"d":"1986-01-30","o":4.25,"h":4.36,"l":4.08,"c":4.36,"v":2265},{"d":"1986-01-31","o":4.36,"h":4.42,"l":4.08,"c":4.42,"v":33972},{"d":"1986-02-03","o":4.31,"h":4.31,"l":4.08,"c":4.08,"v":3171},{"d":"1986-02-04","o":4.08,"h":4.31,"l":4.08,"c":4.08,"v":2265},{"d":"1986-02-05","o":4.08,"h":4.19,"l":4.08,"c":4.08,"v":6341},{"d":"1986-02-06","o":4.14,"h":4.31,"l":4.14,"c":4.31,"v":13136},{"d":"1986-02-07","o":4.31,"h":4.31,"l":4.08,"c":4.31,"v":11777},{"d":"1986-02-10","o":4.31,"h":4.31,"l":4.08,"c":4.31,"v":38501},{"d":"1986-02-11","o":4.31,"h":4.31,"l":4.08,"c":4.08,"v":19477},{"d":"1986-02-12","o":4.08,"h":4.31,"l":4.08,"c":4.31,"v":4530},{"d":"1986-02-13","o":4.31,"h":4.31,"l":4.08,"c":4.31,"v":25366},{"d":"1986-02-14","o":4.31,"h":4.31,"l":4.08,"c":4.08,"v":49372},{"d":"1986-02-18","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":3171},{"d":"1986-02-19","o":4.31,"h":4.31,"l":4.08,"c":4.31,"v":7247},{"d":"1986-02-20","o":4.31,"h":4.31,"l":4.19,"c":4.31,"v":12683},{"d":"1986-02-21","o":4.31,"h":4.31,"l":4.08,"c":4.08,"v":37142},{"d":"1986-02-24","o":4.08,"h":4.42,"l":4.08,"c":4.19,"v":4530},{"d":"1986-02-25","o":4.36,"h":4.36,"l":4.36,"c":4.36,"v":453},{"d":"1986-02-26","o":4.36,"h":4.36,"l":4.08,"c":4.08,"v":4530},{"d":"1986-02-27","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":3171},{"d":"1986-02-28","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":18118},{"d":"1986-03-03","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":11777},{"d":"1986-03-04","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":453},{"d":"1986-03-05","o":4.08,"h":4.31,"l":4.08,"c":4.31,"v":12230},{"d":"1986-03-06","o":4.19,"h":4.19,"l":4.08,"c":4.08,"v":4530},{"d":"1986-03-07","o":4.08,"h":4.11,"l":4.08,"c":4.11,"v":4530},{"d":"1986-03-10","o":4.11,"h":4.31,"l":4.08,"c":4.31,"v":17212},{"d":"1986-03-11","o":4.31,"h":4.36,"l":4.14,"c":4.19,"v":23554},{"d":"1986-03-12","o":4.19,"h":4.36,"l":4.08,"c":4.08,"v":21289},{"d":"1986-03-13","o":4.08,"h":4.36,"l":4.08,"c":4.08,"v":3171},{"d":"1986-03-14","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":8606},{"d":"1986-03-17","o":4.19,"h":4.31,"l":4.08,"c":4.25,"v":7700},{"d":"1986-03-18","o":4.25,"h":4.25,"l":4.08,"c":4.25,"v":4077},{"d":"1986-03-19","o":4.25,"h":4.25,"l":4.08,"c":4.08,"v":3171},{"d":"1986-03-20","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":12230},{"d":"1986-03-21","o":4.31,"h":4.31,"l":4.08,"c":4.17,"v":22195},{"d":"1986-03-24","o":4.17,"h":4.31,"l":4.08,"c":4.31,"v":2265},{"d":"1986-03-25","o":4.31,"h":4.31,"l":4.08,"c":4.25,"v":21289},{"d":"1986-03-26","o":4.25,"h":4.36,"l":4.08,"c":4.36,"v":21289},{"d":"1986-03-27","o":4.36,"h":4.53,"l":4.19,"c":4.53,"v":126375},{"d":"1986-03-31","o":4.53,"h":4.53,"l":4.31,"c":4.53,"v":16306},{"d":"1986-04-01","o":4.53,"h":4.53,"l":4.42,"c":4.42,"v":17212},{"d":"1986-04-02","o":4.42,"h":4.53,"l":4.42,"c":4.53,"v":22195},{"d":"1986-04-03","o":4.53,"h":4.53,"l":4.42,"c":4.53,"v":10418},{"d":"1986-04-04","o":4.53,"h":4.53,"l":4.42,"c":4.42,"v":22195},{"d":"1986-04-07","o":4.42,"h":4.58,"l":4.42,"c":4.42,"v":18571},{"d":"1986-04-08","o":4.42,"h":4.58,"l":4.36,"c":4.58,"v":14948},{"d":"1986-04-09","o":4.58,"h":4.58,"l":4.42,"c":4.58,"v":46202},{"d":"1986-04-10","o":4.58,"h":4.58,"l":4.36,"c":4.58,"v":6341},{"d":"1986-04-11","o":4.58,"h":4.58,"l":4.36,"c":4.58,"v":31254},{"d":"1986-04-14","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":4530},{"d":"1986-04-15","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":4530},{"d":"1986-04-16","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":4077},{"d":"1986-04-17","o":4.58,"h":4.64,"l":4.42,"c":4.64,"v":73379},{"d":"1986-04-18","o":4.64,"h":4.64,"l":4.42,"c":4.42,"v":23554},{"d":"1986-04-21","o":4.42,"h":4.64,"l":4.42,"c":4.64,"v":9512},{"d":"1986-04-22","o":4.58,"h":4.58,"l":4.42,"c":4.53,"v":7700},{"d":"1986-04-23","o":4.53,"h":4.58,"l":4.42,"c":4.58,"v":23554},{"d":"1986-04-24","o":4.58,"h":4.64,"l":4.53,"c":4.64,"v":28536},{"d":"1986-04-25","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":3171},{"d":"1986-04-28","o":4.64,"h":4.64,"l":4.47,"c":4.47,"v":15853},{"d":"1986-04-29","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":2265},{"d":"1986-04-30","o":4.64,"h":4.64,"l":4.53,"c":4.53,"v":12230},{"d":"1986-05-01","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":1359},{"d":"1986-05-02","o":4.64,"h":4.75,"l":4.53,"c":4.75,"v":10418},{"d":"1986-05-05","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":453},{"d":"1986-05-06","o":4.75,"h":4.75,"l":4.58,"c":4.58,"v":4077},{"d":"1986-05-07","o":4.58,"h":4.8,"l":4.58,"c":4.8,"v":8153},{"d":"1986-05-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":453},{"d":"1986-05-09","o":4.75,"h":4.75,"l":4.58,"c":4.75,"v":11324},{"d":"1986-05-12","o":4.75,"h":4.75,"l":4.53,"c":4.53,"v":15401},{"d":"1986-05-13","o":4.53,"h":4.75,"l":4.53,"c":4.75,"v":4530},{"d":"1986-05-14","o":4.75,"h":4.75,"l":4.53,"c":4.75,"v":10418},{"d":"1986-05-15","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1986-05-16","o":4.75,"h":4.75,"l":4.64,"c":4.75,"v":3624},{"d":"1986-05-19","o":4.75,"h":4.75,"l":4.53,"c":4.75,"v":453},{"d":"1986-05-20","o":4.75,"h":4.75,"l":4.53,"c":4.75,"v":453},{"d":"1986-05-21","o":4.75,"h":4.75,"l":4.53,"c":4.75,"v":6341},{"d":"1986-05-22","o":4.75,"h":4.75,"l":4.53,"c":4.64,"v":20836},{"d":"1986-05-23","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1359},{"d":"1986-05-27","o":4.75,"h":4.75,"l":4.53,"c":4.64,"v":13136},{"d":"1986-05-28","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":906},{"d":"1986-05-29","o":4.75,"h":4.75,"l":4.58,"c":4.58,"v":25366},{"d":"1986-05-30","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":3171},{"d":"1986-06-02","o":4.75,"h":4.75,"l":4.53,"c":4.75,"v":4530},{"d":"1986-06-03","o":4.69,"h":4.69,"l":4.53,"c":4.69,"v":5435},{"d":"1986-06-04","o":4.69,"h":4.86,"l":4.64,"c":4.8,"v":52543},{"d":"1986-06-05","o":4.86,"h":5.24,"l":4.86,"c":5.24,"v":27630},{"d":"1986-06-06","o":5.24,"h":5.3,"l":5.08,"c":5.08,"v":8153},{"d":"1986-06-09","o":5.08,"h":5.3,"l":4.94,"c":5.3,"v":4983},{"d":"1986-06-10","o":5.3,"h":5.3,"l":5.08,"c":5.08,"v":16306},{"d":"1986-06-11","o":5.02,"h":5.02,"l":4.94,"c":4.94,"v":3624},{"d":"1986-06-12","o":5.08,"h":5.3,"l":5.08,"c":5.08,"v":5435},{"d":"1986-06-13","o":5.08,"h":5.3,"l":5.08,"c":5.08,"v":3624},{"d":"1986-06-16","o":5.08,"h":5.3,"l":5.08,"c":5.3,"v":4983},{"d":"1986-06-17","o":5.3,"h":5.3,"l":5.08,"c":5.19,"v":37142},{"d":"1986-06-18","o":5.19,"h":5.24,"l":5.08,"c":5.08,"v":1359},{"d":"1986-06-19","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":453},{"d":"1986-06-20","o":5.08,"h":5.3,"l":5.08,"c":5.3,"v":4077},{"d":"1986-06-23","o":5.3,"h":5.3,"l":5.08,"c":5.08,"v":9512},{"d":"1986-06-24","o":5.08,"h":5.3,"l":5.08,"c":5.3,"v":9059},{"d":"1986-06-25","o":5.3,"h":5.3,"l":5.19,"c":5.3,"v":10418},{"d":"1986-06-26","o":5.3,"h":5.3,"l":5.08,"c":5.08,"v":29895},{"d":"1986-06-27","o":5.08,"h":5.3,"l":5.08,"c":5.22,"v":42125},{"d":"1986-06-30","o":5.22,"h":5.3,"l":5.13,"c":5.3,"v":4983},{"d":"1986-07-01","o":5.3,"h":5.3,"l":5.08,"c":5.3,"v":7700},{"d":"1986-07-02","o":5.3,"h":5.3,"l":5.16,"c":5.3,"v":12683},{"d":"1986-07-03","o":5.3,"h":5.3,"l":5.08,"c":5.08,"v":10418},{"d":"1986-07-07","o":5.08,"h":5.19,"l":5.08,"c":5.08,"v":8153},{"d":"1986-07-08","o":5.08,"h":5.24,"l":5.08,"c":5.08,"v":7700},{"d":"1986-07-09","o":5.08,"h":5.24,"l":5.08,"c":5.08,"v":4983},{"d":"1986-07-10","o":5.08,"h":5.19,"l":4.86,"c":4.86,"v":9059},{"d":"1986-07-11","o":4.86,"h":5.13,"l":4.86,"c":5.13,"v":7247},{"d":"1986-07-14","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":3171},{"d":"1986-07-15","o":4.86,"h":5.08,"l":4.8,"c":5.08,"v":4530},{"d":"1986-07-16","o":5.08,"h":5.08,"l":4.8,"c":4.8,"v":2265},{"d":"1986-07-17","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"1986-07-18","o":4.86,"h":5.08,"l":4.86,"c":4.86,"v":13136},{"d":"1986-07-21","o":4.86,"h":5.08,"l":4.53,"c":4.53,"v":39860},{"d":"1986-07-22","o":4.53,"h":4.75,"l":4.53,"c":4.75,"v":5435},{"d":"1986-07-23","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":3171},{"d":"1986-07-24","o":4.75,"h":4.75,"l":4.53,"c":4.61,"v":3171},{"d":"1986-07-25","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":906},{"d":"1986-07-28","o":4.75,"h":4.75,"l":4.42,"c":4.69,"v":2265},{"d":"1986-07-29","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":453},{"d":"1986-07-30","o":4.69,"h":4.69,"l":4.42,"c":4.53,"v":19024},{"d":"1986-07-31","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":2265},{"d":"1986-08-01","o":4.69,"h":4.86,"l":4.47,"c":4.86,"v":9059},{"d":"1986-08-04","o":4.75,"h":4.75,"l":4.47,"c":4.64,"v":7247},{"d":"1986-08-05","o":4.64,"h":4.64,"l":4.47,"c":4.64,"v":41219},{"d":"1986-08-06","o":4.64,"h":4.69,"l":4.53,"c":4.69,"v":3624},{"d":"1986-08-07","o":4.69,"h":4.69,"l":4.36,"c":4.69,"v":906},{"d":"1986-08-08","o":4.69,"h":4.69,"l":4.42,"c":4.42,"v":1359},{"d":"1986-08-11","o":4.42,"h":4.69,"l":4.42,"c":4.58,"v":14495},{"d":"1986-08-12","o":4.58,"h":4.75,"l":4.42,"c":4.42,"v":3624},{"d":"1986-08-13","o":4.42,"h":4.53,"l":4.42,"c":4.42,"v":7700},{"d":"1986-08-14","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":906},{"d":"1986-08-15","o":4.58,"h":4.58,"l":4.42,"c":4.58,"v":31254},{"d":"1986-08-18","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":3171},{"d":"1986-08-19","o":4.53,"h":4.69,"l":4.53,"c":4.58,"v":8606},{"d":"1986-08-20","o":4.58,"h":4.75,"l":4.47,"c":4.75,"v":7247},{"d":"1986-08-21","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":453},{"d":"1986-08-22","o":4.75,"h":4.75,"l":4.53,"c":4.53,"v":9512},{"d":"1986-08-25","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":0},{"d":"1986-08-26","o":4.53,"h":4.75,"l":4.53,"c":4.75,"v":5435},{"d":"1986-08-27","o":4.69,"h":4.69,"l":4.53,"c":4.53,"v":7247},{"d":"1986-08-28","o":4.53,"h":4.75,"l":4.53,"c":4.58,"v":140869},{"d":"1986-08-29","o":4.58,"h":4.75,"l":4.53,"c":4.53,"v":35331},{"d":"1986-09-02","o":4.53,"h":4.86,"l":4.53,"c":4.86,"v":4077},{"d":"1986-09-03","o":4.86,"h":4.86,"l":4.53,"c":4.53,"v":13136},{"d":"1986-09-04","o":4.53,"h":4.86,"l":4.53,"c":4.53,"v":19024},{"d":"1986-09-05","o":4.53,"h":4.86,"l":4.53,"c":4.53,"v":19024},{"d":"1986-09-08","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":7247},{"d":"1986-09-09","o":4.53,"h":4.86,"l":4.53,"c":4.53,"v":54355},{"d":"1986-09-10","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":3171},{"d":"1986-09-11","o":4.53,"h":4.75,"l":4.42,"c":4.42,"v":33972},{"d":"1986-09-12","o":4.42,"h":4.64,"l":4.42,"c":4.64,"v":3171},{"d":"1986-09-15","o":4.64,"h":4.75,"l":4.42,"c":4.42,"v":9059},{"d":"1986-09-16","o":4.42,"h":4.58,"l":4.31,"c":4.31,"v":9059},{"d":"1986-09-17","o":4.42,"h":4.53,"l":4.42,"c":4.53,"v":13589},{"d":"1986-09-18","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":453},{"d":"1986-09-19","o":4.22,"h":4.22,"l":4.19,"c":4.19,"v":4983},{"d":"1986-09-22","o":4.19,"h":4.31,"l":4.08,"c":4.08,"v":17212},{"d":"1986-09-23","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":453},{"d":"1986-09-24","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":3624},{"d":"1986-09-25","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":9059},{"d":"1986-09-26","o":4.31,"h":4.31,"l":4.08,"c":4.08,"v":5435},{"d":"1986-09-29","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":15401},{"d":"1986-09-30","o":4.25,"h":4.25,"l":4.14,"c":4.14,"v":7247},{"d":"1986-10-01","o":4.14,"h":4.31,"l":4.14,"c":4.19,"v":48919},{"d":"1986-10-02","o":4.25,"h":4.36,"l":4.25,"c":4.25,"v":13136},{"d":"1986-10-03","o":4.25,"h":4.42,"l":4.14,"c":4.42,"v":4983},{"d":"1986-10-06","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":4530},{"d":"1986-10-07","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1986-10-08","o":4.42,"h":4.42,"l":4.14,"c":4.14,"v":2265},{"d":"1986-10-09","o":4.14,"h":4.42,"l":4.14,"c":4.14,"v":25366},{"d":"1986-10-10","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":7247},{"d":"1986-10-13","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":3171},{"d":"1986-10-14","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":906},{"d":"1986-10-15","o":4.19,"h":4.42,"l":4.19,"c":4.42,"v":1359},{"d":"1986-10-16","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1986-10-17","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":2265},{"d":"1986-10-20","o":4.42,"h":4.42,"l":4.14,"c":4.19,"v":18118},{"d":"1986-10-21","o":4.19,"h":4.42,"l":3.97,"c":4.19,"v":25366},{"d":"1986-10-22","o":4.19,"h":4.19,"l":4.03,"c":4.19,"v":31254},{"d":"1986-10-23","o":4.19,"h":4.19,"l":3.97,"c":4.19,"v":36689},{"d":"1986-10-24","o":4.19,"h":4.19,"l":3.97,"c":4.08,"v":11777},{"d":"1986-10-27","o":4.08,"h":4.14,"l":3.97,"c":4,"v":18118},{"d":"1986-10-28","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":15853},{"d":"1986-10-29","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":453},{"d":"1986-10-30","o":4.19,"h":4.19,"l":3.97,"c":4.14,"v":4077},{"d":"1986-10-31","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":1359},{"d":"1986-11-03","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":453},{"d":"1986-11-04","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":453},{"d":"1986-11-05","o":3.97,"h":3.97,"l":3.97,"c":3.97,"v":453},{"d":"1986-11-06","o":3.97,"h":4.08,"l":3.92,"c":4.03,"v":3171},{"d":"1986-11-07","o":4.03,"h":4.03,"l":3.86,"c":4.03,"v":9059},{"d":"1986-11-10","o":4.03,"h":4.03,"l":3.86,"c":4.03,"v":25366},{"d":"1986-11-11","o":4.03,"h":4.03,"l":3.86,"c":3.95,"v":35784},{"d":"1986-11-12","o":3.95,"h":4.03,"l":3.86,"c":4.03,"v":7247},{"d":"1986-11-13","o":4.03,"h":4.03,"l":3.86,"c":3.97,"v":10418},{"d":"1986-11-14","o":3.97,"h":4.08,"l":3.86,"c":4.08,"v":27177},{"d":"1986-11-17","o":4.08,"h":4.19,"l":3.97,"c":4.06,"v":42125},{"d":"1986-11-18","o":3.97,"h":3.97,"l":3.97,"c":3.97,"v":4530},{"d":"1986-11-19","o":3.97,"h":4.19,"l":3.97,"c":3.97,"v":5435},{"d":"1986-11-20","o":3.97,"h":4.19,"l":3.97,"c":3.97,"v":4530},{"d":"1986-11-21","o":3.97,"h":4.03,"l":3.86,"c":3.86,"v":9059},{"d":"1986-11-24","o":3.86,"h":4.08,"l":3.86,"c":3.86,"v":5435},{"d":"1986-11-25","o":3.97,"h":4.25,"l":3.97,"c":4.25,"v":24913},{"d":"1986-11-26","o":4.25,"h":4.25,"l":4.08,"c":4.25,"v":7247},{"d":"1986-11-28","o":4.25,"h":4.25,"l":4.03,"c":4.03,"v":906},{"d":"1986-12-01","o":4.03,"h":4.31,"l":4.03,"c":4.25,"v":10418},{"d":"1986-12-02","o":4.25,"h":4.31,"l":4.03,"c":4.31,"v":3171},{"d":"1986-12-03","o":4.31,"h":4.31,"l":4.03,"c":4.31,"v":14948},{"d":"1986-12-04","o":4.36,"h":4.36,"l":4.36,"c":4.36,"v":453},{"d":"1986-12-05","o":4.36,"h":4.36,"l":4.08,"c":4.36,"v":3171},{"d":"1986-12-08","o":4.31,"h":4.31,"l":4.08,"c":4.19,"v":17212},{"d":"1986-12-09","o":4.19,"h":4.36,"l":4.14,"c":4.36,"v":3171},{"d":"1986-12-10","o":4.17,"h":4.17,"l":4.11,"c":4.14,"v":255920},{"d":"1986-12-11","o":4.14,"h":4.36,"l":4.08,"c":4.08,"v":3171},{"d":"1986-12-12","o":4.08,"h":4.25,"l":4.08,"c":4.11,"v":7700},{"d":"1986-12-15","o":4.11,"h":4.25,"l":4.03,"c":4.03,"v":22195},{"d":"1986-12-16","o":4.03,"h":4.25,"l":4.03,"c":4.03,"v":10418},{"d":"1986-12-17","o":4.03,"h":4.17,"l":4.03,"c":4.03,"v":19477},{"d":"1986-12-18","o":4.03,"h":4.08,"l":3.86,"c":4.03,"v":15853},{"d":"1986-12-19","o":4.03,"h":4.03,"l":3.86,"c":3.86,"v":12683},{"d":"1986-12-22","o":3.86,"h":4.03,"l":3.86,"c":3.97,"v":4077},{"d":"1986-12-23","o":3.97,"h":4.03,"l":3.86,"c":3.86,"v":65226},{"d":"1986-12-24","o":3.92,"h":4.03,"l":3.92,"c":3.97,"v":9059},{"d":"1986-12-26","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":1359},{"d":"1986-12-29","o":4.03,"h":4.03,"l":3.92,"c":4.03,"v":26271},{"d":"1986-12-30","o":4.03,"h":4.08,"l":3.92,"c":3.92,"v":36689},{"d":"1986-12-31","o":3.92,"h":4.08,"l":3.92,"c":4.08,"v":37595},{"d":"1987-01-02","o":4.08,"h":4.14,"l":4.03,"c":4.03,"v":11777},{"d":"1987-01-05","o":4.08,"h":4.19,"l":4.08,"c":4.19,"v":3624},{"d":"1987-01-06","o":4.19,"h":4.25,"l":4.14,"c":4.25,"v":8153},{"d":"1987-01-07","o":4.25,"h":4.42,"l":4.14,"c":4.42,"v":7247},{"d":"1987-01-08","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1987-01-09","o":4.36,"h":4.36,"l":4.19,"c":4.25,"v":31254},{"d":"1987-01-12","o":4.25,"h":4.36,"l":4.19,"c":4.36,"v":4983},{"d":"1987-01-13","o":4.19,"h":4.19,"l":4.14,"c":4.14,"v":9059},{"d":"1987-01-14","o":4.14,"h":4.31,"l":4.14,"c":4.14,"v":4530},{"d":"1987-01-15","o":4.14,"h":4.31,"l":4.14,"c":4.31,"v":906},{"d":"1987-01-16","o":4.25,"h":4.25,"l":4.14,"c":4.14,"v":18571},{"d":"1987-01-19","o":4.14,"h":4.31,"l":4.14,"c":4.14,"v":18571},{"d":"1987-01-20","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":3171},{"d":"1987-01-21","o":4.25,"h":4.25,"l":4.14,"c":4.17,"v":29442},{"d":"1987-01-22","o":4.17,"h":4.25,"l":4.14,"c":4.25,"v":7700},{"d":"1987-01-23","o":4.25,"h":4.31,"l":4.08,"c":4.08,"v":40766},{"d":"1987-01-26","o":4.08,"h":4.25,"l":4.08,"c":4.25,"v":1359},{"d":"1987-01-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":4983},{"d":"1987-01-28","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":453},{"d":"1987-01-29","o":4.08,"h":4.25,"l":4.08,"c":4.08,"v":3171},{"d":"1987-01-30","o":4.08,"h":4.31,"l":4.08,"c":4.31,"v":3171},{"d":"1987-02-02","o":4.31,"h":4.36,"l":4.14,"c":4.36,"v":6341},{"d":"1987-02-03","o":4.36,"h":4.36,"l":4.08,"c":4.36,"v":1359},{"d":"1987-02-04","o":4.19,"h":4.19,"l":4.03,"c":4.08,"v":27177},{"d":"1987-02-05","o":4.14,"h":4.36,"l":4.14,"c":4.36,"v":24007},{"d":"1987-02-06","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":453},{"d":"1987-02-09","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1987-02-10","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":906},{"d":"1987-02-11","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":4530},{"d":"1987-02-12","o":4.14,"h":4.36,"l":4.14,"c":4.36,"v":2265},{"d":"1987-02-13","o":4.36,"h":4.36,"l":4.14,"c":4.14,"v":3171},{"d":"1987-02-17","o":4.14,"h":4.36,"l":4.14,"c":4.36,"v":3171},{"d":"1987-02-18","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":906},{"d":"1987-02-19","o":4.14,"h":4.31,"l":4.14,"c":4.19,"v":9059},{"d":"1987-02-20","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":453},{"d":"1987-02-23","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":906},{"d":"1987-02-24","o":4.14,"h":4.31,"l":4.14,"c":4.25,"v":3171},{"d":"1987-02-25","o":4.25,"h":4.25,"l":4.08,"c":4.08,"v":6341},{"d":"1987-02-26","o":4.08,"h":4.25,"l":4.08,"c":4.08,"v":4077},{"d":"1987-02-27","o":4.08,"h":4.19,"l":4.08,"c":4.08,"v":13136},{"d":"1987-03-02","o":4.08,"h":4.25,"l":4.08,"c":4.25,"v":14495},{"d":"1987-03-03","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":4983},{"d":"1987-03-04","o":4.14,"h":4.25,"l":4.14,"c":4.14,"v":4530},{"d":"1987-03-05","o":4.14,"h":4.25,"l":4.14,"c":4.19,"v":17212},{"d":"1987-03-06","o":4.19,"h":4.19,"l":4.08,"c":4.08,"v":13589},{"d":"1987-03-09","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":3171},{"d":"1987-03-10","o":4.31,"h":4.31,"l":4.14,"c":4.31,"v":4530},{"d":"1987-03-11","o":4.31,"h":4.47,"l":4.19,"c":4.47,"v":13589},{"d":"1987-03-12","o":4.47,"h":4.47,"l":4.19,"c":4.47,"v":16759},{"d":"1987-03-13","o":4.47,"h":4.47,"l":4.31,"c":4.47,"v":7247},{"d":"1987-03-16","o":4.47,"h":4.47,"l":4.36,"c":4.36,"v":14495},{"d":"1987-03-17","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":453},{"d":"1987-03-18","o":4.53,"h":4.53,"l":4.36,"c":4.36,"v":36236},{"d":"1987-03-19","o":4.36,"h":4.53,"l":4.31,"c":4.31,"v":4530},{"d":"1987-03-20","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":453},{"d":"1987-03-23","o":4.31,"h":4.47,"l":4.31,"c":4.31,"v":4077},{"d":"1987-03-24","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":4077},{"d":"1987-03-25","o":4.31,"h":4.42,"l":4.31,"c":4.31,"v":8153},{"d":"1987-03-26","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":2265},{"d":"1987-03-27","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":453},{"d":"1987-03-30","o":4.31,"h":4.31,"l":4.19,"c":4.31,"v":7247},{"d":"1987-03-31","o":4.31,"h":4.36,"l":4.14,"c":4.14,"v":9059},{"d":"1987-04-01","o":4.14,"h":4.19,"l":3.97,"c":3.97,"v":7247},{"d":"1987-04-02","o":4.03,"h":4.31,"l":4.03,"c":4.31,"v":63867},{"d":"1987-04-03","o":4.31,"h":4.36,"l":4.14,"c":4.31,"v":20383},{"d":"1987-04-06","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":8153},{"d":"1987-04-07","o":4.14,"h":4.31,"l":4.08,"c":4.08,"v":3624},{"d":"1987-04-08","o":4.08,"h":4.31,"l":4.08,"c":4.19,"v":13136},{"d":"1987-04-09","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":14495},{"d":"1987-04-10","o":4.19,"h":4.31,"l":4.14,"c":4.31,"v":7247},{"d":"1987-04-13","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":453},{"d":"1987-04-14","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":9059},{"d":"1987-04-15","o":4.14,"h":4.31,"l":4.14,"c":4.14,"v":24007},{"d":"1987-04-16","o":4.14,"h":4.25,"l":4.08,"c":4.08,"v":16759},{"d":"1987-04-20","o":4.08,"h":4.25,"l":4.03,"c":4.03,"v":8606},{"d":"1987-04-21","o":4.03,"h":4.25,"l":4.03,"c":4.03,"v":5435},{"d":"1987-04-22","o":4.03,"h":4.08,"l":4.03,"c":4.08,"v":906},{"d":"1987-04-23","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":11324},{"d":"1987-04-24","o":4.25,"h":4.25,"l":4.17,"c":4.19,"v":81079},{"d":"1987-04-27","o":4.19,"h":4.25,"l":4.14,"c":4.19,"v":10418},{"d":"1987-04-28","o":4.19,"h":4.25,"l":4.08,"c":4.19,"v":10418},{"d":"1987-04-29","o":4.19,"h":4.25,"l":4.08,"c":4.08,"v":4530},{"d":"1987-04-30","o":4.08,"h":4.25,"l":4.08,"c":4.25,"v":453},{"d":"1987-05-01","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":453},{"d":"1987-05-04","o":4.25,"h":4.25,"l":4.08,"c":4.08,"v":453},{"d":"1987-05-05","o":4.11,"h":4.25,"l":4.11,"c":4.19,"v":25366},{"d":"1987-05-06","o":4.19,"h":4.31,"l":4.14,"c":4.31,"v":21289},{"d":"1987-05-07","o":4.31,"h":4.31,"l":4.08,"c":4.19,"v":24913},{"d":"1987-05-08","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":21289},{"d":"1987-05-11","o":4.31,"h":4.31,"l":4.14,"c":4.31,"v":3171},{"d":"1987-05-12","o":4.25,"h":4.25,"l":4.13,"c":4.13,"v":44884},{"d":"1987-05-13","o":4.19,"h":4.31,"l":4.19,"c":4.25,"v":30060},{"d":"1987-05-14","o":4.31,"h":4.31,"l":4.28,"c":4.28,"v":5353},{"d":"1987-05-15","o":4.34,"h":4.43,"l":4.34,"c":4.34,"v":10706},{"d":"1987-05-18","o":4.34,"h":4.43,"l":4.31,"c":4.43,"v":6588},{"d":"1987-05-19","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":2059},{"d":"1987-05-20","o":4.43,"h":4.43,"l":4.31,"c":4.31,"v":11530},{"d":"1987-05-21","o":4.31,"h":4.43,"l":4.31,"c":4.43,"v":2471},{"d":"1987-05-22","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":1235},{"d":"1987-05-26","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":412},{"d":"1987-05-27","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":412},{"d":"1987-05-28","o":4.43,"h":4.49,"l":4.31,"c":4.37,"v":91827},{"d":"1987-05-29","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":412},{"d":"1987-06-01","o":4.37,"h":4.49,"l":4.37,"c":4.37,"v":5353},{"d":"1987-06-02","o":4.37,"h":4.43,"l":4.31,"c":4.31,"v":18118},{"d":"1987-06-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2471},{"d":"1987-06-04","o":4.25,"h":4.37,"l":4.25,"c":4.25,"v":1235},{"d":"1987-06-05","o":4.25,"h":4.43,"l":4.19,"c":4.25,"v":259832},{"d":"1987-06-08","o":4.31,"h":4.43,"l":4.31,"c":4.31,"v":1235},{"d":"1987-06-09","o":4.31,"h":4.43,"l":4.25,"c":4.37,"v":33354},{"d":"1987-06-10","o":4.37,"h":4.43,"l":4.25,"c":4.25,"v":9059},{"d":"1987-06-11","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":1235},{"d":"1987-06-12","o":4.25,"h":4.25,"l":4.19,"c":4.19,"v":4530},{"d":"1987-06-15","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":3294},{"d":"1987-06-16","o":4.25,"h":4.37,"l":4.25,"c":4.25,"v":1235},{"d":"1987-06-17","o":4.25,"h":4.34,"l":4.25,"c":4.34,"v":5353},{"d":"1987-06-18","o":4.31,"h":4.31,"l":4.25,"c":4.31,"v":15236},{"d":"1987-06-19","o":4.31,"h":4.43,"l":4.25,"c":4.34,"v":4118},{"d":"1987-06-22","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2882},{"d":"1987-06-23","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":824},{"d":"1987-06-24","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":2471},{"d":"1987-06-25","o":4.43,"h":4.43,"l":4.25,"c":4.43,"v":3706},{"d":"1987-06-26","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":4118},{"d":"1987-06-29","o":4.43,"h":4.61,"l":4.31,"c":4.61,"v":72061},{"d":"1987-06-30","o":4.61,"h":4.86,"l":4.49,"c":4.67,"v":142887},{"d":"1987-07-01","o":4.67,"h":4.98,"l":4.67,"c":4.98,"v":130945},{"d":"1987-07-02","o":4.98,"h":5.1,"l":4.86,"c":4.92,"v":158535},{"d":"1987-07-06","o":4.92,"h":5.1,"l":4.92,"c":5.04,"v":20177},{"d":"1987-07-07","o":5.04,"h":5.04,"l":4.86,"c":5.04,"v":13177},{"d":"1987-07-08","o":5.04,"h":5.04,"l":4.86,"c":4.95,"v":81120},{"d":"1987-07-09","o":4.95,"h":4.98,"l":4.92,"c":4.98,"v":19354},{"d":"1987-07-10","o":4.98,"h":4.98,"l":4.92,"c":4.92,"v":56825},{"d":"1987-07-13","o":4.92,"h":4.98,"l":4.92,"c":4.92,"v":37472},{"d":"1987-07-14","o":4.92,"h":5.04,"l":4.92,"c":5.04,"v":56002},{"d":"1987-07-15","o":5.04,"h":5.04,"l":4.92,"c":4.98,"v":19765},{"d":"1987-07-16","o":4.98,"h":5.04,"l":4.92,"c":5.04,"v":25118},{"d":"1987-07-17","o":5.04,"h":5.16,"l":4.92,"c":5.16,"v":32119},{"d":"1987-07-20","o":5.16,"h":5.28,"l":5.1,"c":5.28,"v":27177},{"d":"1987-07-21","o":5.28,"h":5.34,"l":5.1,"c":5.28,"v":44472},{"d":"1987-07-22","o":5.28,"h":5.28,"l":5.16,"c":5.28,"v":25118},{"d":"1987-07-23","o":5.28,"h":5.28,"l":5.16,"c":5.28,"v":17295},{"d":"1987-07-24","o":5.28,"h":5.65,"l":5.19,"c":5.49,"v":126004},{"d":"1987-07-27","o":5.49,"h":5.59,"l":5.34,"c":5.46,"v":56825},{"d":"1987-07-28","o":5.46,"h":5.52,"l":5.34,"c":5.52,"v":21412},{"d":"1987-07-29","o":5.52,"h":5.59,"l":5.4,"c":5.46,"v":65885},{"d":"1987-07-30","o":5.46,"h":5.65,"l":5.46,"c":5.65,"v":21001},{"d":"1987-07-31","o":5.65,"h":5.65,"l":5.4,"c":5.4,"v":30060},{"d":"1987-08-03","o":5.4,"h":5.59,"l":5.4,"c":5.4,"v":17295},{"d":"1987-08-04","o":5.4,"h":5.59,"l":5.4,"c":5.49,"v":37060},{"d":"1987-08-05","o":5.49,"h":5.59,"l":5.46,"c":5.59,"v":11118},{"d":"1987-08-06","o":5.59,"h":5.59,"l":5.46,"c":5.46,"v":8236},{"d":"1987-08-07","o":5.46,"h":5.59,"l":5.46,"c":5.59,"v":7412},{"d":"1987-08-10","o":5.59,"h":5.59,"l":5.4,"c":5.4,"v":14824},{"d":"1987-08-11","o":5.4,"h":5.59,"l":5.4,"c":5.59,"v":9471},{"d":"1987-08-12","o":5.59,"h":5.59,"l":5.4,"c":5.59,"v":14412},{"d":"1987-08-13","o":5.59,"h":5.59,"l":5.28,"c":5.4,"v":46531},{"d":"1987-08-14","o":5.4,"h":5.46,"l":5.28,"c":5.28,"v":8236},{"d":"1987-08-17","o":5.34,"h":5.46,"l":5.34,"c":5.46,"v":13177},{"d":"1987-08-18","o":5.46,"h":5.46,"l":5.34,"c":5.34,"v":79061},{"d":"1987-08-19","o":5.4,"h":5.52,"l":5.4,"c":5.46,"v":36648},{"d":"1987-08-20","o":5.46,"h":5.46,"l":5.34,"c":5.46,"v":6177},{"d":"1987-08-21","o":5.46,"h":5.46,"l":5.34,"c":5.4,"v":10294},{"d":"1987-08-24","o":5.4,"h":5.46,"l":5.34,"c":5.46,"v":4530},{"d":"1987-08-25","o":5.4,"h":5.4,"l":5.34,"c":5.4,"v":9059},{"d":"1987-08-26","o":5.4,"h":5.4,"l":5.34,"c":5.4,"v":19354},{"d":"1987-08-27","o":5.4,"h":5.4,"l":5.34,"c":5.34,"v":5353},{"d":"1987-08-28","o":5.34,"h":5.4,"l":5.34,"c":5.4,"v":1235},{"d":"1987-08-31","o":5.4,"h":5.4,"l":5.22,"c":5.34,"v":29236},{"d":"1987-09-01","o":5.34,"h":5.34,"l":5.22,"c":5.34,"v":5353},{"d":"1987-09-02","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":412},{"d":"1987-09-03","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":5353},{"d":"1987-09-04","o":5.22,"h":5.34,"l":5.22,"c":5.22,"v":14412},{"d":"1987-09-08","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"1987-09-09","o":5.22,"h":5.22,"l":5.1,"c":5.1,"v":11942},{"d":"1987-09-10","o":5.1,"h":5.22,"l":5.1,"c":5.22,"v":2059},{"d":"1987-09-11","o":5.22,"h":5.22,"l":5.07,"c":5.07,"v":3294},{"d":"1987-09-14","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":1235},{"d":"1987-09-15","o":5.1,"h":5.22,"l":5.1,"c":5.22,"v":4118},{"d":"1987-09-16","o":5.22,"h":5.22,"l":5.1,"c":5.1,"v":8236},{"d":"1987-09-17","o":5.04,"h":5.04,"l":5.04,"c":5.04,"v":2882},{"d":"1987-09-18","o":5.1,"h":5.16,"l":5.1,"c":5.16,"v":1235},{"d":"1987-09-21","o":5.1,"h":5.1,"l":4.92,"c":4.92,"v":10706},{"d":"1987-09-22","o":4.92,"h":5.1,"l":4.61,"c":4.67,"v":10294},{"d":"1987-09-23","o":4.86,"h":4.92,"l":4.86,"c":4.92,"v":4118},{"d":"1987-09-24","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":412},{"d":"1987-09-25","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":4530},{"d":"1987-09-28","o":4.92,"h":4.92,"l":4.67,"c":4.86,"v":26766},{"d":"1987-09-29","o":4.86,"h":4.98,"l":4.74,"c":4.98,"v":9059},{"d":"1987-09-30","o":4.98,"h":4.98,"l":4.74,"c":4.74,"v":35001},{"d":"1987-10-01","o":4.86,"h":4.98,"l":4.86,"c":4.98,"v":4530},{"d":"1987-10-02","o":4.98,"h":4.98,"l":4.86,"c":4.86,"v":6588},{"d":"1987-10-05","o":4.86,"h":5.04,"l":4.74,"c":5.04,"v":6588},{"d":"1987-10-06","o":5.04,"h":5.04,"l":4.74,"c":4.74,"v":13177},{"d":"1987-10-07","o":4.74,"h":4.98,"l":4.74,"c":4.74,"v":7000},{"d":"1987-10-08","o":4.74,"h":4.98,"l":4.74,"c":4.98,"v":9059},{"d":"1987-10-09","o":4.98,"h":4.98,"l":4.74,"c":4.98,"v":32119},{"d":"1987-10-12","o":4.98,"h":4.98,"l":4.98,"c":4.98,"v":0},{"d":"1987-10-13","o":4.86,"h":4.86,"l":4.49,"c":4.86,"v":63002},{"d":"1987-10-14","o":4.8,"h":4.8,"l":4.49,"c":4.8,"v":3294},{"d":"1987-10-15","o":4.74,"h":4.74,"l":4.49,"c":4.67,"v":19354},{"d":"1987-10-16","o":4.61,"h":4.61,"l":4.43,"c":4.61,"v":2471},{"d":"1987-10-19","o":4.49,"h":4.49,"l":4.13,"c":4.13,"v":34178},{"d":"1987-10-20","o":4.13,"h":4.37,"l":3.52,"c":3.58,"v":49413},{"d":"1987-10-21","o":3.89,"h":4.37,"l":3.89,"c":4.37,"v":103356},{"d":"1987-10-22","o":4.37,"h":4.37,"l":3.82,"c":4.13,"v":111180},{"d":"1987-10-23","o":4.07,"h":4.07,"l":4.01,"c":4.01,"v":4530},{"d":"1987-10-26","o":4.01,"h":4.01,"l":3.52,"c":3.76,"v":14824},{"d":"1987-10-27","o":3.76,"h":3.89,"l":3.52,"c":3.76,"v":4530},{"d":"1987-10-28","o":3.76,"h":3.76,"l":3.28,"c":3.64,"v":40766},{"d":"1987-10-29","o":3.64,"h":3.76,"l":3.28,"c":3.76,"v":33354},{"d":"1987-10-30","o":3.76,"h":4.01,"l":3.64,"c":4.01,"v":25530},{"d":"1987-11-02","o":3.95,"h":3.95,"l":3.64,"c":3.95,"v":5353},{"d":"1987-11-03","o":3.95,"h":4.01,"l":3.64,"c":4.01,"v":15648},{"d":"1987-11-04","o":3.89,"h":3.89,"l":3.64,"c":3.64,"v":12353},{"d":"1987-11-05","o":3.82,"h":4.13,"l":3.82,"c":4.01,"v":23883},{"d":"1987-11-06","o":4.01,"h":4.13,"l":3.89,"c":3.89,"v":8236},{"d":"1987-11-09","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1987-11-10","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":412},{"d":"1987-11-11","o":3.89,"h":4.19,"l":3.89,"c":3.95,"v":18118},{"d":"1987-11-12","o":4.13,"h":4.19,"l":4.13,"c":4.19,"v":2059},{"d":"1987-11-13","o":4.19,"h":4.19,"l":3.95,"c":4.01,"v":5353},{"d":"1987-11-16","o":4.01,"h":4.31,"l":4.01,"c":4.01,"v":2882},{"d":"1987-11-17","o":4.01,"h":4.25,"l":4.01,"c":4.01,"v":11118},{"d":"1987-11-18","o":4.01,"h":4.01,"l":4.01,"c":4.01,"v":0},{"d":"1987-11-19","o":4.04,"h":4.25,"l":4.04,"c":4.19,"v":42001},{"d":"1987-11-20","o":4.13,"h":4.13,"l":4.01,"c":4.01,"v":14824},{"d":"1987-11-23","o":4.01,"h":4.13,"l":4.01,"c":4.13,"v":2471},{"d":"1987-11-24","o":4.13,"h":4.31,"l":4.07,"c":4.13,"v":27177},{"d":"1987-11-25","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":7412},{"d":"1987-11-27","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":412},{"d":"1987-11-30","o":4.07,"h":4.37,"l":4.07,"c":4.37,"v":6177},{"d":"1987-12-01","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":6588},{"d":"1987-12-02","o":4.07,"h":4.31,"l":4.07,"c":4.07,"v":1235},{"d":"1987-12-03","o":4.07,"h":4.13,"l":4.07,"c":4.07,"v":9059},{"d":"1987-12-04","o":4.07,"h":4.31,"l":4.07,"c":4.31,"v":7000},{"d":"1987-12-07","o":4.31,"h":4.31,"l":4.07,"c":4.07,"v":27589},{"d":"1987-12-08","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":9471},{"d":"1987-12-09","o":4.07,"h":4.31,"l":4.07,"c":4.19,"v":8236},{"d":"1987-12-10","o":4.19,"h":4.31,"l":4.07,"c":4.07,"v":7000},{"d":"1987-12-11","o":4.01,"h":4.01,"l":4.01,"c":4.01,"v":2471},{"d":"1987-12-14","o":4.01,"h":4.19,"l":4.01,"c":4.19,"v":3706},{"d":"1987-12-15","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":5353},{"d":"1987-12-16","o":4.25,"h":4.25,"l":4.01,"c":4.01,"v":28413},{"d":"1987-12-17","o":4.01,"h":4.25,"l":4.01,"c":4.01,"v":16471},{"d":"1987-12-18","o":4.01,"h":4.25,"l":4.01,"c":4.13,"v":37472},{"d":"1987-12-21","o":4.01,"h":4.01,"l":4.01,"c":4.01,"v":412},{"d":"1987-12-22","o":4.01,"h":4.25,"l":4.01,"c":4.01,"v":3706},{"d":"1987-12-23","o":4.01,"h":4.07,"l":3.89,"c":4.01,"v":32530},{"d":"1987-12-24","o":4.01,"h":4.19,"l":3.95,"c":3.95,"v":4118},{"d":"1987-12-28","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":1235},{"d":"1987-12-29","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":2059},{"d":"1987-12-30","o":3.95,"h":4.19,"l":3.89,"c":3.89,"v":18942},{"d":"1987-12-31","o":3.89,"h":4.07,"l":3.82,"c":4.07,"v":412},{"d":"1988-01-04","o":4.07,"h":4.13,"l":3.89,"c":3.89,"v":16059},{"d":"1988-01-05","o":3.89,"h":4.07,"l":3.89,"c":4.04,"v":12353},{"d":"1988-01-06","o":4.04,"h":4.07,"l":3.95,"c":3.95,"v":33354},{"d":"1988-01-07","o":3.95,"h":4.07,"l":3.95,"c":4.01,"v":46531},{"d":"1988-01-08","o":4.01,"h":4.07,"l":3.95,"c":3.95,"v":12353},{"d":"1988-01-11","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":5353},{"d":"1988-01-12","o":4.01,"h":4.01,"l":3.89,"c":4.01,"v":5353},{"d":"1988-01-13","o":3.89,"h":3.89,"l":3.82,"c":3.82,"v":13177},{"d":"1988-01-14","o":3.82,"h":4.01,"l":3.76,"c":4.01,"v":8236},{"d":"1988-01-15","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":2059},{"d":"1988-01-18","o":3.89,"h":3.95,"l":3.76,"c":3.95,"v":4118},{"d":"1988-01-19","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":6588},{"d":"1988-01-20","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":1235},{"d":"1988-01-21","o":3.95,"h":3.95,"l":3.82,"c":3.89,"v":2059},{"d":"1988-01-22","o":3.89,"h":3.89,"l":3.82,"c":3.89,"v":2882},{"d":"1988-01-25","o":3.82,"h":3.82,"l":3.82,"c":3.82,"v":412},{"d":"1988-01-26","o":3.82,"h":3.95,"l":3.82,"c":3.95,"v":18118},{"d":"1988-01-27","o":3.95,"h":3.95,"l":3.89,"c":3.89,"v":28001},{"d":"1988-01-28","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":2059},{"d":"1988-01-29","o":3.89,"h":4.07,"l":3.89,"c":4.07,"v":21001},{"d":"1988-02-01","o":4.07,"h":4.07,"l":3.89,"c":4.07,"v":317069},{"d":"1988-02-02","o":4.07,"h":4.19,"l":4.01,"c":4.1,"v":213713},{"d":"1988-02-03","o":4.13,"h":4.19,"l":4.13,"c":4.13,"v":6177},{"d":"1988-02-04","o":4.13,"h":4.19,"l":4.01,"c":4.01,"v":2882},{"d":"1988-02-05","o":4.01,"h":4.19,"l":4.01,"c":4.01,"v":35001},{"d":"1988-02-08","o":4.01,"h":4.19,"l":3.98,"c":4.01,"v":44472},{"d":"1988-02-09","o":4.13,"h":4.19,"l":4.13,"c":4.13,"v":4530},{"d":"1988-02-10","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":9471},{"d":"1988-02-11","o":4.19,"h":4.19,"l":4.07,"c":4.13,"v":27177},{"d":"1988-02-12","o":4.13,"h":4.31,"l":4.07,"c":4.25,"v":69591},{"d":"1988-02-16","o":4.25,"h":4.31,"l":4.13,"c":4.31,"v":16471},{"d":"1988-02-17","o":4.13,"h":4.13,"l":4.13,"c":4.13,"v":2059},{"d":"1988-02-18","o":4.13,"h":4.31,"l":4.13,"c":4.25,"v":17295},{"d":"1988-02-19","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":27177},{"d":"1988-02-22","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":412},{"d":"1988-02-23","o":4.13,"h":4.13,"l":4.13,"c":4.13,"v":1235},{"d":"1988-02-24","o":4.13,"h":4.37,"l":4.13,"c":4.37,"v":7000},{"d":"1988-02-25","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":4118},{"d":"1988-02-26","o":4.37,"h":4.37,"l":4.13,"c":4.19,"v":9471},{"d":"1988-02-29","o":4.19,"h":4.31,"l":4.13,"c":4.25,"v":18118},{"d":"1988-03-01","o":4.25,"h":4.31,"l":4.01,"c":4.01,"v":7000},{"d":"1988-03-02","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":3706},{"d":"1988-03-03","o":4.19,"h":4.19,"l":4.01,"c":4.01,"v":5353},{"d":"1988-03-04","o":4.01,"h":4.25,"l":4.01,"c":4.01,"v":25118},{"d":"1988-03-07","o":4.01,"h":4.25,"l":4.01,"c":4.01,"v":2882},{"d":"1988-03-08","o":4.01,"h":4.01,"l":4.01,"c":4.01,"v":412},{"d":"1988-03-09","o":4.13,"h":4.25,"l":4.13,"c":4.13,"v":61355},{"d":"1988-03-10","o":4.13,"h":4.25,"l":4.13,"c":4.25,"v":7000},{"d":"1988-03-11","o":4.19,"h":4.19,"l":4.13,"c":4.19,"v":3294},{"d":"1988-03-14","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":1235},{"d":"1988-03-15","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":412},{"d":"1988-03-16","o":4.19,"h":4.19,"l":4.16,"c":4.16,"v":6177},{"d":"1988-03-17","o":4.16,"h":4.25,"l":4.07,"c":4.25,"v":6588},{"d":"1988-03-18","o":4.25,"h":4.25,"l":4.07,"c":4.25,"v":1235},{"d":"1988-03-21","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":4530},{"d":"1988-03-22","o":4.25,"h":4.31,"l":4.13,"c":4.13,"v":88944},{"d":"1988-03-23","o":4.31,"h":4.37,"l":4.31,"c":4.37,"v":1235},{"d":"1988-03-24","o":4.37,"h":4.37,"l":4.13,"c":4.31,"v":18118},{"d":"1988-03-25","o":4.31,"h":4.31,"l":4.13,"c":4.19,"v":3706},{"d":"1988-03-28","o":4.19,"h":4.31,"l":4.13,"c":4.31,"v":4118},{"d":"1988-03-29","o":4.31,"h":4.31,"l":4.13,"c":4.25,"v":13177},{"d":"1988-03-30","o":4.25,"h":4.37,"l":4.13,"c":4.13,"v":14412},{"d":"1988-03-31","o":4.13,"h":4.37,"l":4.13,"c":4.13,"v":3706},{"d":"1988-04-04","o":4.25,"h":4.37,"l":4.25,"c":4.37,"v":10294},{"d":"1988-04-05","o":4.37,"h":4.37,"l":4.25,"c":4.37,"v":2059},{"d":"1988-04-06","o":4.37,"h":4.37,"l":4.13,"c":4.37,"v":3706},{"d":"1988-04-07","o":4.37,"h":4.37,"l":4.13,"c":4.31,"v":47766},{"d":"1988-04-08","o":4.31,"h":4.37,"l":4.19,"c":4.37,"v":2059},{"d":"1988-04-11","o":4.37,"h":4.37,"l":4.19,"c":4.37,"v":7000},{"d":"1988-04-12","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":0},{"d":"1988-04-13","o":4.37,"h":4.37,"l":4.19,"c":4.19,"v":11942},{"d":"1988-04-14","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":7000},{"d":"1988-04-15","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":31295},{"d":"1988-04-18","o":4.22,"h":4.37,"l":4.22,"c":4.37,"v":60531},{"d":"1988-04-19","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":2059},{"d":"1988-04-20","o":4.37,"h":4.37,"l":4.25,"c":4.25,"v":6177},{"d":"1988-04-21","o":4.25,"h":4.37,"l":4.25,"c":4.25,"v":247890},{"d":"1988-04-22","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":4530},{"d":"1988-04-25","o":4.25,"h":4.37,"l":4.25,"c":4.25,"v":7000},{"d":"1988-04-26","o":4.25,"h":4.43,"l":4.25,"c":4.25,"v":3294},{"d":"1988-04-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2059},{"d":"1988-04-28","o":4.31,"h":4.43,"l":4.31,"c":4.31,"v":207948},{"d":"1988-04-29","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":24707},{"d":"1988-05-02","o":4.31,"h":4.43,"l":4.31,"c":4.31,"v":2882},{"d":"1988-05-03","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":0},{"d":"1988-05-04","o":4.31,"h":4.43,"l":4.31,"c":4.43,"v":1235},{"d":"1988-05-05","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":412},{"d":"1988-05-06","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":412},{"d":"1988-05-09","o":4.43,"h":4.43,"l":4.31,"c":4.31,"v":1235},{"d":"1988-05-10","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":412},{"d":"1988-05-11","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":22648},{"d":"1988-05-12","o":4.31,"h":4.43,"l":4.31,"c":4.43,"v":40354},{"d":"1988-05-13","o":4.43,"h":4.43,"l":4.31,"c":4.43,"v":7000},{"d":"1988-05-16","o":4.43,"h":4.43,"l":4.34,"c":4.43,"v":9059},{"d":"1988-05-17","o":4.43,"h":4.43,"l":4.31,"c":4.43,"v":6588},{"d":"1988-05-18","o":4.43,"h":4.43,"l":4.31,"c":4.31,"v":2059},{"d":"1988-05-19","o":4.31,"h":4.43,"l":4.25,"c":4.43,"v":62178},{"d":"1988-05-20","o":4.37,"h":4.37,"l":4.31,"c":4.31,"v":25118},{"d":"1988-05-23","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":4530},{"d":"1988-05-24","o":4.25,"h":4.37,"l":4.25,"c":4.25,"v":4530},{"d":"1988-05-25","o":4.25,"h":4.37,"l":4.25,"c":4.31,"v":36236},{"d":"1988-05-26","o":4.31,"h":4.37,"l":4.25,"c":4.37,"v":13177},{"d":"1988-05-27","o":4.37,"h":4.37,"l":4.25,"c":4.25,"v":13177},{"d":"1988-05-31","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2882},{"d":"1988-06-01","o":4.25,"h":4.37,"l":4.25,"c":4.37,"v":66296},{"d":"1988-06-02","o":4.37,"h":4.37,"l":4.25,"c":4.25,"v":7000},{"d":"1988-06-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1988-06-06","o":4.37,"h":4.43,"l":4.37,"c":4.43,"v":2059},{"d":"1988-06-07","o":4.43,"h":4.43,"l":4.25,"c":4.25,"v":13177},{"d":"1988-06-08","o":4.25,"h":4.43,"l":4.25,"c":4.31,"v":5353},{"d":"1988-06-09","o":4.31,"h":4.37,"l":4.31,"c":4.31,"v":6588},{"d":"1988-06-10","o":4.31,"h":4.34,"l":4.25,"c":4.34,"v":75355},{"d":"1988-06-13","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":412},{"d":"1988-06-14","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1235},{"d":"1988-06-15","o":4.25,"h":4.43,"l":4.25,"c":4.25,"v":1235},{"d":"1988-06-16","o":4.25,"h":4.49,"l":4.25,"c":4.37,"v":154417},{"d":"1988-06-17","o":4.37,"h":4.55,"l":4.37,"c":4.37,"v":7824},{"d":"1988-06-20","o":4.37,"h":4.55,"l":4.37,"c":4.4,"v":20177},{"d":"1988-06-21","o":4.4,"h":4.49,"l":4.31,"c":4.31,"v":14412},{"d":"1988-06-22","o":4.43,"h":4.49,"l":4.43,"c":4.49,"v":25942},{"d":"1988-06-23","o":4.49,"h":4.49,"l":4.37,"c":4.37,"v":21412},{"d":"1988-06-24","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":0},{"d":"1988-06-27","o":4.37,"h":4.43,"l":4.31,"c":4.31,"v":2059},{"d":"1988-06-28","o":4.37,"h":4.43,"l":4.37,"c":4.43,"v":11530},{"d":"1988-06-29","o":4.43,"h":4.43,"l":4.31,"c":4.31,"v":1235},{"d":"1988-06-30","o":4.31,"h":4.43,"l":4.31,"c":4.31,"v":4530},{"d":"1988-07-01","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":3706},{"d":"1988-07-05","o":4.37,"h":4.52,"l":4.37,"c":4.43,"v":52708},{"d":"1988-07-06","o":4.43,"h":4.61,"l":4.37,"c":4.61,"v":40354},{"d":"1988-07-07","o":4.61,"h":4.61,"l":4.49,"c":4.61,"v":6588},{"d":"1988-07-08","o":4.61,"h":4.61,"l":4.49,"c":4.49,"v":9059},{"d":"1988-07-11","o":4.49,"h":4.67,"l":4.49,"c":4.55,"v":44884},{"d":"1988-07-12","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":6588},{"d":"1988-07-13","o":4.67,"h":4.74,"l":4.55,"c":4.55,"v":14412},{"d":"1988-07-14","o":4.55,"h":4.74,"l":4.55,"c":4.74,"v":5353},{"d":"1988-07-15","o":4.74,"h":4.74,"l":4.61,"c":4.64,"v":14412},{"d":"1988-07-18","o":4.64,"h":4.74,"l":4.61,"c":4.74,"v":8236},{"d":"1988-07-19","o":4.67,"h":4.67,"l":4.61,"c":4.67,"v":4530},{"d":"1988-07-20","o":4.67,"h":4.74,"l":4.61,"c":4.61,"v":412},{"d":"1988-07-21","o":4.61,"h":4.8,"l":4.61,"c":4.8,"v":2882},{"d":"1988-07-22","o":4.8,"h":4.8,"l":4.61,"c":4.61,"v":13177},{"d":"1988-07-25","o":4.61,"h":4.8,"l":4.61,"c":4.61,"v":1235},{"d":"1988-07-26","o":4.61,"h":4.74,"l":4.61,"c":4.61,"v":7824},{"d":"1988-07-27","o":4.61,"h":4.74,"l":4.61,"c":4.67,"v":24295},{"d":"1988-07-28","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":412},{"d":"1988-07-29","o":4.61,"h":4.74,"l":4.61,"c":4.64,"v":16471},{"d":"1988-08-01","o":4.64,"h":4.67,"l":4.61,"c":4.61,"v":20589},{"d":"1988-08-02","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":0},{"d":"1988-08-03","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":0},{"d":"1988-08-04","o":4.61,"h":4.67,"l":4.55,"c":4.55,"v":3294},{"d":"1988-08-05","o":4.55,"h":4.67,"l":4.55,"c":4.55,"v":6177},{"d":"1988-08-08","o":4.55,"h":4.67,"l":4.55,"c":4.61,"v":17295},{"d":"1988-08-09","o":4.61,"h":4.61,"l":4.58,"c":4.61,"v":4530},{"d":"1988-08-10","o":4.49,"h":4.49,"l":4.43,"c":4.43,"v":16471},{"d":"1988-08-11","o":4.49,"h":4.61,"l":4.49,"c":4.49,"v":2882},{"d":"1988-08-12","o":4.49,"h":4.55,"l":4.43,"c":4.55,"v":3294},{"d":"1988-08-15","o":4.55,"h":4.55,"l":4.37,"c":4.55,"v":23883},{"d":"1988-08-16","o":4.55,"h":4.55,"l":4.37,"c":4.43,"v":42413},{"d":"1988-08-17","o":4.43,"h":4.55,"l":4.43,"c":4.55,"v":1235},{"d":"1988-08-18","o":4.55,"h":4.55,"l":4.43,"c":4.55,"v":2471},{"d":"1988-08-19","o":4.55,"h":4.55,"l":4.43,"c":4.43,"v":10294},{"d":"1988-08-22","o":4.43,"h":4.55,"l":4.43,"c":4.55,"v":4530},{"d":"1988-08-23","o":4.55,"h":4.55,"l":4.43,"c":4.55,"v":2882},{"d":"1988-08-24","o":4.49,"h":4.49,"l":4.43,"c":4.43,"v":7824},{"d":"1988-08-25","o":4.43,"h":4.55,"l":4.43,"c":4.43,"v":7412},{"d":"1988-08-26","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":2882},{"d":"1988-08-29","o":4.43,"h":4.49,"l":4.43,"c":4.49,"v":7412},{"d":"1988-08-30","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":5353},{"d":"1988-08-31","o":4.31,"h":4.49,"l":4.31,"c":4.49,"v":2059},{"d":"1988-09-01","o":4.49,"h":4.49,"l":4.31,"c":4.31,"v":21412},{"d":"1988-09-02","o":4.31,"h":4.49,"l":4.31,"c":4.31,"v":9471},{"d":"1988-09-06","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":412},{"d":"1988-09-07","o":4.49,"h":4.49,"l":4.31,"c":4.49,"v":3706},{"d":"1988-09-08","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":412},{"d":"1988-09-09","o":4.49,"h":4.55,"l":4.37,"c":4.55,"v":100062},{"d":"1988-09-12","o":4.55,"h":4.55,"l":4.43,"c":4.43,"v":4530},{"d":"1988-09-13","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":8236},{"d":"1988-09-14","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":8236},{"d":"1988-09-15","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":0},{"d":"1988-09-16","o":4.37,"h":4.49,"l":4.37,"c":4.49,"v":1235},{"d":"1988-09-19","o":4.43,"h":4.43,"l":4.37,"c":4.43,"v":4118},{"d":"1988-09-20","o":4.43,"h":4.49,"l":4.37,"c":4.49,"v":4530},{"d":"1988-09-21","o":4.46,"h":4.46,"l":4.37,"c":4.46,"v":23471},{"d":"1988-09-22","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":19765},{"d":"1988-09-23","o":4.37,"h":4.49,"l":4.37,"c":4.37,"v":412},{"d":"1988-09-26","o":4.37,"h":4.49,"l":4.37,"c":4.49,"v":1235},{"d":"1988-09-27","o":4.49,"h":4.49,"l":4.37,"c":4.49,"v":2471},{"d":"1988-09-28","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":8236},{"d":"1988-09-29","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":3706},{"d":"1988-09-30","o":4.37,"h":4.49,"l":4.37,"c":4.49,"v":13177},{"d":"1988-10-03","o":4.49,"h":4.49,"l":4.19,"c":4.37,"v":29236},{"d":"1988-10-04","o":4.37,"h":4.37,"l":4.31,"c":4.37,"v":37060},{"d":"1988-10-05","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":1235},{"d":"1988-10-06","o":4.37,"h":4.37,"l":4.25,"c":4.25,"v":6588},{"d":"1988-10-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1988-10-10","o":4.25,"h":4.37,"l":4.25,"c":4.25,"v":12353},{"d":"1988-10-11","o":4.25,"h":4.37,"l":4.25,"c":4.34,"v":13589},{"d":"1988-10-12","o":4.31,"h":4.31,"l":4.19,"c":4.31,"v":2059},{"d":"1988-10-13","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":412},{"d":"1988-10-14","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1988-10-17","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":7000},{"d":"1988-10-18","o":4.37,"h":4.37,"l":4.19,"c":4.19,"v":5353},{"d":"1988-10-19","o":4.19,"h":4.37,"l":4.19,"c":4.19,"v":32530},{"d":"1988-10-20","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":8236},{"d":"1988-10-21","o":4.31,"h":4.37,"l":4.28,"c":4.28,"v":21412},{"d":"1988-10-24","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1235},{"d":"1988-10-25","o":4.25,"h":4.37,"l":4.25,"c":4.31,"v":13589},{"d":"1988-10-26","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":24707},{"d":"1988-10-27","o":4.31,"h":4.37,"l":4.31,"c":4.31,"v":4118},{"d":"1988-10-28","o":4.31,"h":4.37,"l":4.28,"c":4.37,"v":11942},{"d":"1988-10-31","o":4.37,"h":4.37,"l":4.25,"c":4.37,"v":4118},{"d":"1988-11-01","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":0},{"d":"1988-11-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":5353},{"d":"1988-11-03","o":4.25,"h":4.31,"l":4.25,"c":4.25,"v":21412},{"d":"1988-11-04","o":4.25,"h":4.25,"l":4.19,"c":4.25,"v":7000},{"d":"1988-11-07","o":4.25,"h":4.25,"l":4.19,"c":4.22,"v":50237},{"d":"1988-11-08","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":3706},{"d":"1988-11-09","o":4.31,"h":4.37,"l":4.25,"c":4.37,"v":8236},{"d":"1988-11-10","o":4.37,"h":4.37,"l":4.25,"c":4.37,"v":16471},{"d":"1988-11-11","o":4.37,"h":4.37,"l":4.31,"c":4.37,"v":1235},{"d":"1988-11-14","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":1235},{"d":"1988-11-15","o":4.25,"h":4.37,"l":4.25,"c":4.31,"v":100062},{"d":"1988-11-16","o":4.31,"h":4.37,"l":4.25,"c":4.25,"v":5353},{"d":"1988-11-17","o":4.25,"h":4.37,"l":4.25,"c":4.37,"v":2882},{"d":"1988-11-18","o":4.25,"h":4.25,"l":4.19,"c":4.19,"v":5353},{"d":"1988-11-21","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":2882},{"d":"1988-11-22","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":3706},{"d":"1988-11-23","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":14412},{"d":"1988-11-25","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":2882},{"d":"1988-11-28","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":3294},{"d":"1988-11-29","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":412},{"d":"1988-11-30","o":4.22,"h":4.31,"l":4.22,"c":4.25,"v":9059},{"d":"1988-12-01","o":4.25,"h":4.31,"l":4.19,"c":4.19,"v":65885},{"d":"1988-12-02","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":412},{"d":"1988-12-05","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":5353},{"d":"1988-12-06","o":4.31,"h":4.31,"l":4.19,"c":4.31,"v":3706},{"d":"1988-12-07","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":5353},{"d":"1988-12-08","o":4.31,"h":4.31,"l":4.25,"c":4.25,"v":2059},{"d":"1988-12-09","o":4.25,"h":4.31,"l":4.25,"c":4.28,"v":21412},{"d":"1988-12-12","o":4.28,"h":4.31,"l":4.25,"c":4.25,"v":23471},{"d":"1988-12-13","o":4.25,"h":4.25,"l":4.19,"c":4.19,"v":6588},{"d":"1988-12-14","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":412},{"d":"1988-12-15","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":107062},{"d":"1988-12-16","o":4.31,"h":4.31,"l":4.19,"c":4.25,"v":8236},{"d":"1988-12-19","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1988-12-20","o":4.25,"h":4.31,"l":4.19,"c":4.19,"v":19765},{"d":"1988-12-21","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":1235},{"d":"1988-12-22","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":4530},{"d":"1988-12-23","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":1235},{"d":"1988-12-27","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1988-12-28","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":1235},{"d":"1988-12-29","o":4.19,"h":4.25,"l":4.13,"c":4.25,"v":32119},{"d":"1988-12-30","o":4.25,"h":4.25,"l":4.13,"c":4.13,"v":10294},{"d":"1989-01-03","o":4.13,"h":4.25,"l":4.13,"c":4.13,"v":8236},{"d":"1989-01-04","o":4.13,"h":4.25,"l":4.13,"c":4.25,"v":11942},{"d":"1989-01-05","o":4.25,"h":4.25,"l":4.13,"c":4.25,"v":8236},{"d":"1989-01-06","o":4.25,"h":4.25,"l":4.13,"c":4.19,"v":7824},{"d":"1989-01-09","o":4.19,"h":4.25,"l":4.13,"c":4.19,"v":6177},{"d":"1989-01-10","o":4.19,"h":4.25,"l":4.13,"c":4.25,"v":2059},{"d":"1989-01-11","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2059},{"d":"1989-01-12","o":4.25,"h":4.25,"l":4.19,"c":4.25,"v":2471},{"d":"1989-01-13","o":4.25,"h":4.25,"l":4.13,"c":4.16,"v":4118},{"d":"1989-01-16","o":4.16,"h":4.25,"l":4.13,"c":4.22,"v":13589},{"d":"1989-01-17","o":4.22,"h":4.25,"l":4.13,"c":4.25,"v":37472},{"d":"1989-01-18","o":4.25,"h":4.37,"l":4.13,"c":4.19,"v":53119},{"d":"1989-01-19","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":8236},{"d":"1989-01-20","o":4.31,"h":4.31,"l":4.19,"c":4.25,"v":18530},{"d":"1989-01-23","o":4.25,"h":4.31,"l":4.19,"c":4.22,"v":23883},{"d":"1989-01-24","o":4.22,"h":4.31,"l":4.19,"c":4.31,"v":17295},{"d":"1989-01-25","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":18530},{"d":"1989-01-26","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":6177},{"d":"1989-01-27","o":4.31,"h":4.31,"l":4.19,"c":4.31,"v":1235},{"d":"1989-01-30","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":1235},{"d":"1989-01-31","o":4.19,"h":4.31,"l":4.19,"c":4.22,"v":2882},{"d":"1989-02-01","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":2471},{"d":"1989-02-02","o":4.31,"h":4.31,"l":4.13,"c":4.13,"v":46531},{"d":"1989-02-03","o":4.19,"h":4.25,"l":4.19,"c":4.19,"v":7412},{"d":"1989-02-06","o":4.19,"h":4.28,"l":4.13,"c":4.28,"v":9059},{"d":"1989-02-07","o":4.28,"h":4.31,"l":4.19,"c":4.19,"v":72473},{"d":"1989-02-08","o":4.19,"h":4.31,"l":4.13,"c":4.13,"v":22648},{"d":"1989-02-09","o":4.13,"h":4.13,"l":4.13,"c":4.13,"v":412},{"d":"1989-02-10","o":4.13,"h":4.22,"l":4.07,"c":4.07,"v":3706},{"d":"1989-02-13","o":4.07,"h":4.19,"l":4.07,"c":4.07,"v":9059},{"d":"1989-02-14","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":0},{"d":"1989-02-15","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":0},{"d":"1989-02-16","o":4.07,"h":4.19,"l":4.07,"c":4.07,"v":4118},{"d":"1989-02-17","o":4.1,"h":4.19,"l":4.1,"c":4.19,"v":1235},{"d":"1989-02-21","o":4.19,"h":4.25,"l":4.07,"c":4.13,"v":14412},{"d":"1989-02-22","o":4.13,"h":4.25,"l":4.13,"c":4.25,"v":1235},{"d":"1989-02-23","o":4.25,"h":4.25,"l":4.13,"c":4.19,"v":53943},{"d":"1989-02-24","o":4.19,"h":4.22,"l":4.19,"c":4.22,"v":35825},{"d":"1989-02-27","o":4.22,"h":4.25,"l":4.13,"c":4.13,"v":12353},{"d":"1989-02-28","o":4.13,"h":4.25,"l":4.13,"c":4.22,"v":32942},{"d":"1989-03-01","o":4.22,"h":4.25,"l":4.13,"c":4.25,"v":4530},{"d":"1989-03-02","o":4.25,"h":4.31,"l":4.19,"c":4.19,"v":6588},{"d":"1989-03-03","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":18942},{"d":"1989-03-06","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":28413},{"d":"1989-03-07","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":11530},{"d":"1989-03-08","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":8236},{"d":"1989-03-09","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":412},{"d":"1989-03-10","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":4530},{"d":"1989-03-13","o":4.25,"h":4.25,"l":4.19,"c":4.25,"v":85238},{"d":"1989-03-14","o":4.25,"h":4.43,"l":4.25,"c":4.43,"v":53119},{"d":"1989-03-15","o":4.4,"h":4.4,"l":4.25,"c":4.25,"v":5353},{"d":"1989-03-16","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":3706},{"d":"1989-03-17","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":12353},{"d":"1989-03-20","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1989-03-21","o":4.25,"h":4.31,"l":4.13,"c":4.31,"v":16059},{"d":"1989-03-22","o":4.31,"h":4.31,"l":4.19,"c":4.31,"v":7000},{"d":"1989-03-23","o":4.31,"h":4.31,"l":4.25,"c":4.31,"v":4118},{"d":"1989-03-27","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":7000},{"d":"1989-03-28","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":18942},{"d":"1989-03-29","o":4.31,"h":4.37,"l":4.22,"c":4.37,"v":3294},{"d":"1989-03-30","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":4530},{"d":"1989-03-31","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":5353},{"d":"1989-04-03","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":5353},{"d":"1989-04-04","o":4.25,"h":4.25,"l":4.19,"c":4.25,"v":10706},{"d":"1989-04-05","o":4.25,"h":4.25,"l":4.13,"c":4.25,"v":43648},{"d":"1989-04-06","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":30060},{"d":"1989-04-07","o":4.31,"h":4.31,"l":4.19,"c":4.31,"v":3294},{"d":"1989-04-10","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":2059},{"d":"1989-04-11","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":21412},{"d":"1989-04-12","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":5353},{"d":"1989-04-13","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":41178},{"d":"1989-04-14","o":4.31,"h":4.37,"l":4.19,"c":4.37,"v":3294},{"d":"1989-04-17","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":1235},{"d":"1989-04-18","o":4.22,"h":4.37,"l":4.19,"c":4.19,"v":52296},{"d":"1989-04-19","o":4.19,"h":4.34,"l":4.19,"c":4.19,"v":7412},{"d":"1989-04-20","o":4.19,"h":4.37,"l":4.19,"c":4.19,"v":5353},{"d":"1989-04-21","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":14412},{"d":"1989-04-24","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":12353},{"d":"1989-04-25","o":4.25,"h":4.37,"l":4.19,"c":4.37,"v":2471},{"d":"1989-04-26","o":4.37,"h":4.37,"l":4.25,"c":4.25,"v":30883},{"d":"1989-04-27","o":4.25,"h":4.37,"l":4.19,"c":4.19,"v":19354},{"d":"1989-04-28","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":4118},{"d":"1989-05-01","o":4.19,"h":4.28,"l":4.19,"c":4.28,"v":16059},{"d":"1989-05-02","o":4.28,"h":4.37,"l":4.25,"c":4.25,"v":3294},{"d":"1989-05-03","o":4.25,"h":4.43,"l":4.25,"c":4.43,"v":13589},{"d":"1989-05-04","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":5353},{"d":"1989-05-05","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2882},{"d":"1989-05-08","o":4.25,"h":4.37,"l":4.25,"c":4.28,"v":43237},{"d":"1989-05-09","o":4.25,"h":4.25,"l":4.22,"c":4.25,"v":32119},{"d":"1989-05-10","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":9471},{"d":"1989-05-11","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":1235},{"d":"1989-05-12","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1989-05-15","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":412},{"d":"1989-05-16","o":4.28,"h":4.31,"l":4.19,"c":4.31,"v":6177},{"d":"1989-05-17","o":4.31,"h":4.31,"l":4.19,"c":4.25,"v":124769},{"d":"1989-05-18","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":22648},{"d":"1989-05-19","o":4.31,"h":4.31,"l":4.25,"c":4.25,"v":10294},{"d":"1989-05-22","o":4.25,"h":4.28,"l":4.25,"c":4.25,"v":26766},{"d":"1989-05-23","o":4.25,"h":4.31,"l":4.25,"c":4.25,"v":14412},{"d":"1989-05-24","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":12353},{"d":"1989-05-25","o":4.31,"h":4.37,"l":4.25,"c":4.25,"v":54355},{"d":"1989-05-26","o":4.31,"h":4.43,"l":4.31,"c":4.43,"v":23060},{"d":"1989-05-30","o":4.43,"h":4.43,"l":4.25,"c":4.34,"v":20589},{"d":"1989-05-31","o":4.34,"h":4.43,"l":4.25,"c":4.43,"v":12353},{"d":"1989-06-01","o":4.43,"h":4.43,"l":4.25,"c":4.37,"v":3706},{"d":"1989-06-02","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":0},{"d":"1989-06-05","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2059},{"d":"1989-06-06","o":4.25,"h":4.43,"l":4.25,"c":4.43,"v":10706},{"d":"1989-06-07","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":0},{"d":"1989-06-08","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2882},{"d":"1989-06-09","o":4.25,"h":4.43,"l":4.25,"c":4.25,"v":6588},{"d":"1989-06-12","o":4.25,"h":4.43,"l":4.25,"c":4.25,"v":1235},{"d":"1989-06-13","o":4.25,"h":4.37,"l":4.25,"c":4.31,"v":7000},{"d":"1989-06-14","o":4.31,"h":4.37,"l":4.31,"c":4.31,"v":36648},{"d":"1989-06-15","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":1235},{"d":"1989-06-16","o":4.31,"h":4.43,"l":4.31,"c":4.43,"v":11942},{"d":"1989-06-19","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":2471},{"d":"1989-06-20","o":4.37,"h":4.37,"l":4.31,"c":4.31,"v":21412},{"d":"1989-06-21","o":4.31,"h":4.43,"l":4.31,"c":4.37,"v":66296},{"d":"1989-06-22","o":4.37,"h":4.49,"l":4.37,"c":4.49,"v":5353},{"d":"1989-06-23","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":2471},{"d":"1989-06-26","o":4.49,"h":4.49,"l":4.37,"c":4.37,"v":2059},{"d":"1989-06-27","o":4.37,"h":4.55,"l":4.37,"c":4.55,"v":56825},{"d":"1989-06-28","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":6588},{"d":"1989-06-29","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":0},{"d":"1989-06-30","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":8236},{"d":"1989-07-03","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":412},{"d":"1989-07-05","o":4.46,"h":4.55,"l":4.43,"c":4.43,"v":6177},{"d":"1989-07-06","o":4.49,"h":4.55,"l":4.49,"c":4.49,"v":14824},{"d":"1989-07-07","o":4.49,"h":4.61,"l":4.49,"c":4.52,"v":25530},{"d":"1989-07-10","o":4.52,"h":4.61,"l":4.52,"c":4.61,"v":4118},{"d":"1989-07-11","o":4.61,"h":4.61,"l":4.49,"c":4.49,"v":7000},{"d":"1989-07-12","o":4.49,"h":4.61,"l":4.49,"c":4.52,"v":29236},{"d":"1989-07-13","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":12353},{"d":"1989-07-14","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":9059},{"d":"1989-07-17","o":4.55,"h":4.55,"l":4.49,"c":4.49,"v":11118},{"d":"1989-07-18","o":4.43,"h":4.43,"l":4.43,"c":4.43,"v":1235},{"d":"1989-07-19","o":4.43,"h":4.46,"l":4.43,"c":4.43,"v":2882},{"d":"1989-07-20","o":4.43,"h":4.55,"l":4.43,"c":4.43,"v":28413},{"d":"1989-07-21","o":4.49,"h":4.61,"l":4.49,"c":4.49,"v":11118},{"d":"1989-07-24","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":26766},{"d":"1989-07-25","o":4.52,"h":4.61,"l":4.52,"c":4.52,"v":9471},{"d":"1989-07-26","o":4.52,"h":4.61,"l":4.49,"c":4.61,"v":8236},{"d":"1989-07-27","o":4.61,"h":4.61,"l":4.49,"c":4.49,"v":14824},{"d":"1989-07-28","o":4.49,"h":4.61,"l":4.49,"c":4.49,"v":7000},{"d":"1989-07-31","o":4.49,"h":4.61,"l":4.49,"c":4.49,"v":2882},{"d":"1989-08-01","o":4.49,"h":4.61,"l":4.49,"c":4.55,"v":25118},{"d":"1989-08-02","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"1989-08-03","o":4.55,"h":4.61,"l":4.49,"c":4.61,"v":8236},{"d":"1989-08-04","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":412},{"d":"1989-08-07","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":2059},{"d":"1989-08-08","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":13177},{"d":"1989-08-09","o":4.49,"h":4.58,"l":4.49,"c":4.58,"v":86473},{"d":"1989-08-10","o":4.55,"h":4.55,"l":4.49,"c":4.55,"v":95121},{"d":"1989-08-11","o":4.55,"h":4.61,"l":4.49,"c":4.61,"v":9059},{"d":"1989-08-14","o":4.61,"h":4.61,"l":4.43,"c":4.49,"v":13177},{"d":"1989-08-15","o":4.49,"h":4.61,"l":4.49,"c":4.61,"v":58884},{"d":"1989-08-16","o":4.61,"h":4.61,"l":4.49,"c":4.55,"v":11530},{"d":"1989-08-17","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":412},{"d":"1989-08-18","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":0},{"d":"1989-08-21","o":4.49,"h":4.55,"l":4.49,"c":4.49,"v":2471},{"d":"1989-08-22","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":412},{"d":"1989-08-23","o":4.61,"h":4.61,"l":4.49,"c":4.49,"v":2882},{"d":"1989-08-24","o":4.49,"h":4.61,"l":4.49,"c":4.61,"v":11530},{"d":"1989-08-25","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":412},{"d":"1989-08-28","o":4.49,"h":4.61,"l":4.49,"c":4.55,"v":24295},{"d":"1989-08-29","o":4.61,"h":5.34,"l":4.61,"c":5.28,"v":300186},{"d":"1989-08-30","o":5.28,"h":5.4,"l":5.1,"c":5.28,"v":86473},{"d":"1989-08-31","o":5.28,"h":5.46,"l":5.22,"c":5.22,"v":57649},{"d":"1989-09-01","o":5.28,"h":5.46,"l":5.28,"c":5.46,"v":31707},{"d":"1989-09-05","o":5.46,"h":5.52,"l":5.31,"c":5.34,"v":175006},{"d":"1989-09-06","o":5.34,"h":5.52,"l":5.34,"c":5.34,"v":24295},{"d":"1989-09-07","o":5.34,"h":5.52,"l":5.34,"c":5.4,"v":9059},{"d":"1989-09-08","o":5.4,"h":5.52,"l":5.4,"c":5.4,"v":51472},{"d":"1989-09-11","o":5.4,"h":5.52,"l":5.4,"c":5.52,"v":142063},{"d":"1989-09-12","o":5.52,"h":5.52,"l":5.4,"c":5.4,"v":9059},{"d":"1989-09-13","o":5.4,"h":5.52,"l":5.4,"c":5.52,"v":45296},{"d":"1989-09-14","o":5.52,"h":5.59,"l":5.4,"c":5.4,"v":31295},{"d":"1989-09-15","o":5.4,"h":5.52,"l":5.4,"c":5.52,"v":115298},{"d":"1989-09-18","o":5.52,"h":5.77,"l":5.52,"c":5.77,"v":109533},{"d":"1989-09-19","o":5.77,"h":5.89,"l":5.65,"c":5.77,"v":91415},{"d":"1989-09-20","o":5.77,"h":5.89,"l":5.59,"c":5.77,"v":37472},{"d":"1989-09-21","o":5.77,"h":5.77,"l":5.52,"c":5.52,"v":28413},{"d":"1989-09-22","o":5.52,"h":5.65,"l":5.52,"c":5.52,"v":16471},{"d":"1989-09-25","o":5.52,"h":5.65,"l":5.52,"c":5.62,"v":12353},{"d":"1989-09-26","o":5.62,"h":5.65,"l":5.46,"c":5.46,"v":16471},{"d":"1989-09-27","o":5.46,"h":5.59,"l":5.46,"c":5.59,"v":12353},{"d":"1989-09-28","o":5.59,"h":5.59,"l":5.52,"c":5.52,"v":4118},{"d":"1989-09-29","o":5.52,"h":5.65,"l":5.52,"c":5.65,"v":20177},{"d":"1989-10-02","o":5.59,"h":5.59,"l":5.52,"c":5.59,"v":18530},{"d":"1989-10-03","o":5.59,"h":5.59,"l":5.49,"c":5.49,"v":13177},{"d":"1989-10-04","o":5.49,"h":5.59,"l":5.46,"c":5.46,"v":53119},{"d":"1989-10-05","o":5.46,"h":5.59,"l":5.46,"c":5.46,"v":3294},{"d":"1989-10-06","o":5.46,"h":5.59,"l":5.46,"c":5.56,"v":25530},{"d":"1989-10-09","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":2882},{"d":"1989-10-10","o":5.59,"h":5.65,"l":5.52,"c":5.59,"v":16471},{"d":"1989-10-11","o":5.59,"h":5.65,"l":5.52,"c":5.65,"v":6177},{"d":"1989-10-12","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":8236},{"d":"1989-10-13","o":5.65,"h":5.65,"l":5.34,"c":5.52,"v":51060},{"d":"1989-10-16","o":5.34,"h":5.34,"l":5.16,"c":5.34,"v":46119},{"d":"1989-10-17","o":5.34,"h":5.4,"l":5.28,"c":5.28,"v":48178},{"d":"1989-10-18","o":5.28,"h":5.4,"l":5.28,"c":5.4,"v":1235},{"d":"1989-10-19","o":5.4,"h":5.46,"l":5.34,"c":5.46,"v":18530},{"d":"1989-10-20","o":5.46,"h":5.52,"l":5.4,"c":5.52,"v":25118},{"d":"1989-10-23","o":5.52,"h":5.52,"l":5.4,"c":5.4,"v":21412},{"d":"1989-10-24","o":5.46,"h":5.52,"l":5.46,"c":5.46,"v":40766},{"d":"1989-10-25","o":5.46,"h":5.59,"l":5.4,"c":5.59,"v":25118},{"d":"1989-10-26","o":5.59,"h":5.59,"l":5.4,"c":5.59,"v":48178},{"d":"1989-10-27","o":5.59,"h":5.59,"l":5.46,"c":5.46,"v":2471},{"d":"1989-10-30","o":5.46,"h":5.59,"l":5.4,"c":5.59,"v":51060},{"d":"1989-10-31","o":5.59,"h":5.65,"l":5.46,"c":5.46,"v":9059},{"d":"1989-11-01","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":0},{"d":"1989-11-02","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":3706},{"d":"1989-11-03","o":5.46,"h":5.59,"l":5.46,"c":5.59,"v":3294},{"d":"1989-11-06","o":5.59,"h":5.59,"l":5.46,"c":5.46,"v":6177},{"d":"1989-11-07","o":5.46,"h":5.59,"l":5.46,"c":5.59,"v":11942},{"d":"1989-11-08","o":5.59,"h":5.59,"l":5.46,"c":5.46,"v":13177},{"d":"1989-11-09","o":5.46,"h":5.65,"l":5.46,"c":5.46,"v":85238},{"d":"1989-11-10","o":5.46,"h":5.59,"l":5.46,"c":5.59,"v":11942},{"d":"1989-11-13","o":5.59,"h":5.65,"l":5.46,"c":5.65,"v":9471},{"d":"1989-11-14","o":5.65,"h":5.65,"l":5.46,"c":5.46,"v":15648},{"d":"1989-11-15","o":5.46,"h":5.65,"l":5.46,"c":5.46,"v":40766},{"d":"1989-11-16","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":412},{"d":"1989-11-17","o":5.52,"h":5.52,"l":5.46,"c":5.52,"v":5353},{"d":"1989-11-20","o":5.52,"h":5.59,"l":5.46,"c":5.46,"v":4118},{"d":"1989-11-21","o":5.59,"h":5.59,"l":5.59,"c":5.59,"v":1235},{"d":"1989-11-22","o":5.59,"h":5.59,"l":5.46,"c":5.59,"v":10294},{"d":"1989-11-24","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":1235},{"d":"1989-11-27","o":5.46,"h":5.62,"l":5.46,"c":5.62,"v":22648},{"d":"1989-11-28","o":5.62,"h":5.65,"l":5.46,"c":5.46,"v":2059},{"d":"1989-11-29","o":5.46,"h":5.65,"l":5.46,"c":5.46,"v":3706},{"d":"1989-11-30","o":5.46,"h":5.65,"l":5.46,"c":5.46,"v":24295},{"d":"1989-12-01","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":2059},{"d":"1989-12-04","o":5.46,"h":5.59,"l":5.34,"c":5.34,"v":24295},{"d":"1989-12-05","o":5.34,"h":5.46,"l":5.34,"c":5.46,"v":1235},{"d":"1989-12-06","o":5.46,"h":5.46,"l":5.34,"c":5.46,"v":3294},{"d":"1989-12-07","o":5.46,"h":5.46,"l":5.34,"c":5.34,"v":7000},{"d":"1989-12-08","o":5.34,"h":5.34,"l":5.1,"c":5.19,"v":177065},{"d":"1989-12-11","o":5.16,"h":5.16,"l":5.04,"c":5.04,"v":38295},{"d":"1989-12-12","o":5.04,"h":5.16,"l":5.04,"c":5.04,"v":2882},{"d":"1989-12-13","o":5.1,"h":5.22,"l":5.1,"c":5.22,"v":22648},{"d":"1989-12-14","o":5.16,"h":5.16,"l":5.04,"c":5.04,"v":6588},{"d":"1989-12-15","o":5.04,"h":5.16,"l":5.04,"c":5.16,"v":34178},{"d":"1989-12-18","o":5.16,"h":5.16,"l":5.04,"c":5.04,"v":11942},{"d":"1989-12-19","o":5.04,"h":5.16,"l":5.04,"c":5.07,"v":19354},{"d":"1989-12-20","o":5.1,"h":5.34,"l":5.1,"c":5.22,"v":29236},{"d":"1989-12-21","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":6177},{"d":"1989-12-22","o":5.16,"h":5.34,"l":5.16,"c":5.16,"v":4118},{"d":"1989-12-26","o":5.16,"h":5.22,"l":5.16,"c":5.16,"v":4530},{"d":"1989-12-27","o":5.16,"h":5.28,"l":5.16,"c":5.16,"v":45296},{"d":"1989-12-28","o":5.34,"h":5.59,"l":5.34,"c":5.59,"v":30883},{"d":"1989-12-29","o":5.46,"h":5.46,"l":5.4,"c":5.46,"v":7000},{"d":"1990-01-02","o":5.46,"h":5.59,"l":5.4,"c":5.4,"v":11118},{"d":"1990-01-03","o":5.4,"h":5.59,"l":5.4,"c":5.52,"v":128887},{"d":"1990-01-04","o":5.52,"h":5.52,"l":5.4,"c":5.4,"v":11118},{"d":"1990-01-05","o":5.4,"h":5.59,"l":5.4,"c":5.4,"v":7000},{"d":"1990-01-08","o":5.4,"h":5.59,"l":5.4,"c":5.4,"v":5353},{"d":"1990-01-09","o":5.4,"h":5.52,"l":5.4,"c":5.52,"v":2882},{"d":"1990-01-10","o":5.52,"h":5.52,"l":5.4,"c":5.49,"v":170064},{"d":"1990-01-11","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":23471},{"d":"1990-01-12","o":5.4,"h":5.43,"l":5.28,"c":5.28,"v":39942},{"d":"1990-01-15","o":5.28,"h":5.4,"l":5.16,"c":5.22,"v":29236},{"d":"1990-01-16","o":5.22,"h":5.22,"l":5.1,"c":5.1,"v":35825},{"d":"1990-01-17","o":5.1,"h":5.16,"l":5.1,"c":5.1,"v":48178},{"d":"1990-01-18","o":5.1,"h":5.22,"l":5.1,"c":5.22,"v":21001},{"d":"1990-01-19","o":5.22,"h":5.22,"l":5.1,"c":5.22,"v":7000},{"d":"1990-01-22","o":5.13,"h":5.13,"l":5.04,"c":5.04,"v":17295},{"d":"1990-01-23","o":5.04,"h":5.1,"l":4.98,"c":5.1,"v":28413},{"d":"1990-01-24","o":4.98,"h":4.98,"l":4.86,"c":4.86,"v":4530},{"d":"1990-01-25","o":4.86,"h":4.98,"l":4.86,"c":4.86,"v":82356},{"d":"1990-01-26","o":4.86,"h":5.04,"l":4.86,"c":4.86,"v":6177},{"d":"1990-01-29","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":2471},{"d":"1990-01-30","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":2059},{"d":"1990-01-31","o":4.86,"h":5.04,"l":4.86,"c":5.04,"v":60531},{"d":"1990-02-01","o":5.04,"h":5.04,"l":4.92,"c":4.98,"v":16471},{"d":"1990-02-02","o":4.98,"h":5.1,"l":4.98,"c":5.1,"v":100886},{"d":"1990-02-05","o":5.1,"h":5.16,"l":4.98,"c":4.98,"v":2471},{"d":"1990-02-06","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":2882},{"d":"1990-02-07","o":5.22,"h":5.34,"l":5.22,"c":5.34,"v":13177},{"d":"1990-02-08","o":5.22,"h":5.22,"l":5.16,"c":5.22,"v":5353},{"d":"1990-02-09","o":5.19,"h":5.19,"l":5.16,"c":5.19,"v":10294},{"d":"1990-02-12","o":5.22,"h":5.34,"l":5.22,"c":5.22,"v":14824},{"d":"1990-02-13","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":3294},{"d":"1990-02-14","o":5.22,"h":5.4,"l":5.22,"c":5.4,"v":9059},{"d":"1990-02-15","o":5.4,"h":5.59,"l":5.34,"c":5.59,"v":51060},{"d":"1990-02-16","o":5.59,"h":5.59,"l":5.4,"c":5.43,"v":50237},{"d":"1990-02-20","o":5.43,"h":5.52,"l":5.4,"c":5.52,"v":4530},{"d":"1990-02-21","o":5.46,"h":5.46,"l":5.34,"c":5.34,"v":110768},{"d":"1990-02-22","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1990-02-23","o":5.34,"h":5.46,"l":5.34,"c":5.46,"v":4530},{"d":"1990-02-26","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":0},{"d":"1990-02-27","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":0},{"d":"1990-02-28","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":412},{"d":"1990-03-01","o":5.34,"h":5.4,"l":5.34,"c":5.4,"v":5353},{"d":"1990-03-02","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":11942},{"d":"1990-03-05","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":2059},{"d":"1990-03-06","o":5.4,"h":5.52,"l":5.4,"c":5.49,"v":5353},{"d":"1990-03-07","o":5.49,"h":5.52,"l":5.34,"c":5.34,"v":17295},{"d":"1990-03-08","o":5.34,"h":5.46,"l":5.28,"c":5.46,"v":46119},{"d":"1990-03-09","o":5.46,"h":5.46,"l":5.28,"c":5.46,"v":412},{"d":"1990-03-12","o":5.46,"h":5.46,"l":5.28,"c":5.28,"v":7000},{"d":"1990-03-13","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"1990-03-14","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":412},{"d":"1990-03-15","o":5.34,"h":5.4,"l":5.28,"c":5.28,"v":58472},{"d":"1990-03-16","o":5.28,"h":5.46,"l":5.28,"c":5.34,"v":9059},{"d":"1990-03-19","o":5.34,"h":5.46,"l":5.28,"c":5.34,"v":15236},{"d":"1990-03-20","o":5.34,"h":5.46,"l":5.34,"c":5.34,"v":18942},{"d":"1990-03-21","o":5.34,"h":5.46,"l":5.34,"c":5.34,"v":412},{"d":"1990-03-22","o":5.34,"h":5.46,"l":5.34,"c":5.34,"v":14412},{"d":"1990-03-23","o":5.4,"h":5.49,"l":5.4,"c":5.4,"v":16471},{"d":"1990-03-26","o":5.4,"h":5.59,"l":5.4,"c":5.46,"v":25942},{"d":"1990-03-27","o":5.46,"h":5.59,"l":5.46,"c":5.59,"v":16471},{"d":"1990-03-28","o":5.59,"h":5.59,"l":5.46,"c":5.46,"v":5353},{"d":"1990-03-29","o":5.46,"h":5.59,"l":5.4,"c":5.52,"v":14824},{"d":"1990-03-30","o":5.52,"h":5.52,"l":5.52,"c":5.52,"v":5353},{"d":"1990-04-02","o":5.46,"h":5.46,"l":5.4,"c":5.4,"v":5353},{"d":"1990-04-03","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":2059},{"d":"1990-04-04","o":5.4,"h":5.52,"l":5.4,"c":5.52,"v":12353},{"d":"1990-04-05","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":7824},{"d":"1990-04-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":9471},{"d":"1990-04-09","o":5.4,"h":5.46,"l":5.28,"c":5.34,"v":32942},{"d":"1990-04-10","o":5.34,"h":5.4,"l":5.22,"c":5.4,"v":2471},{"d":"1990-04-11","o":5.28,"h":5.28,"l":5.22,"c":5.28,"v":8236},{"d":"1990-04-12","o":5.28,"h":5.4,"l":5.28,"c":5.28,"v":38295},{"d":"1990-04-16","o":5.37,"h":5.4,"l":5.37,"c":5.37,"v":45296},{"d":"1990-04-17","o":5.37,"h":5.4,"l":5.22,"c":5.4,"v":64649},{"d":"1990-04-18","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":1235},{"d":"1990-04-19","o":5.22,"h":5.28,"l":5.22,"c":5.28,"v":5353},{"d":"1990-04-20","o":5.28,"h":5.4,"l":5.22,"c":5.22,"v":56414},{"d":"1990-04-23","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":3294},{"d":"1990-04-24","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":412},{"d":"1990-04-25","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":13177},{"d":"1990-04-26","o":5.28,"h":5.4,"l":5.22,"c":5.4,"v":107062},{"d":"1990-04-27","o":5.4,"h":5.4,"l":5.28,"c":5.28,"v":16471},{"d":"1990-04-30","o":5.28,"h":5.4,"l":5.28,"c":5.34,"v":7412},{"d":"1990-05-01","o":5.34,"h":5.46,"l":5.28,"c":5.46,"v":13589},{"d":"1990-05-02","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":0},{"d":"1990-05-03","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":2059},{"d":"1990-05-04","o":5.34,"h":5.52,"l":5.34,"c":5.34,"v":15648},{"d":"1990-05-07","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":0},{"d":"1990-05-08","o":5.4,"h":5.59,"l":5.4,"c":5.4,"v":38295},{"d":"1990-05-09","o":5.4,"h":5.52,"l":5.4,"c":5.52,"v":44472},{"d":"1990-05-10","o":5.51,"h":5.68,"l":5.41,"c":5.54,"v":26204},{"d":"1990-05-11","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":1497},{"d":"1990-05-14","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":11979},{"d":"1990-05-15","o":5.68,"h":5.81,"l":5.68,"c":5.81,"v":57275},{"d":"1990-05-16","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":7487},{"d":"1990-05-17","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":374},{"d":"1990-05-18","o":5.74,"h":5.81,"l":5.68,"c":5.81,"v":7487},{"d":"1990-05-21","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":7487},{"d":"1990-05-22","o":5.88,"h":5.88,"l":5.74,"c":5.74,"v":5990},{"d":"1990-05-23","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":374},{"d":"1990-05-24","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":1497},{"d":"1990-05-25","o":5.74,"h":5.94,"l":5.74,"c":5.74,"v":1123},{"d":"1990-05-29","o":5.74,"h":5.74,"l":5.74,"c":5.74,"v":1123},{"d":"1990-05-30","o":5.74,"h":5.81,"l":5.74,"c":5.81,"v":66259},{"d":"1990-05-31","o":5.78,"h":5.78,"l":5.74,"c":5.78,"v":11979},{"d":"1990-06-01","o":5.78,"h":5.88,"l":5.74,"c":5.88,"v":4492},{"d":"1990-06-04","o":5.88,"h":5.88,"l":5.74,"c":5.78,"v":25455},{"d":"1990-06-05","o":5.78,"h":5.88,"l":5.74,"c":5.74,"v":12353},{"d":"1990-06-06","o":5.74,"h":5.88,"l":5.74,"c":5.74,"v":9359},{"d":"1990-06-07","o":5.74,"h":5.78,"l":5.74,"c":5.74,"v":113426},{"d":"1990-06-08","o":5.74,"h":5.81,"l":5.74,"c":5.78,"v":60269},{"d":"1990-06-11","o":5.78,"h":5.81,"l":5.61,"c":5.81,"v":36311},{"d":"1990-06-12","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":1497},{"d":"1990-06-13","o":5.68,"h":5.71,"l":5.68,"c":5.71,"v":10482},{"d":"1990-06-14","o":5.71,"h":5.81,"l":5.68,"c":5.68,"v":2246},{"d":"1990-06-15","o":5.68,"h":5.81,"l":5.68,"c":5.81,"v":11979},{"d":"1990-06-18","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":5615},{"d":"1990-06-19","o":5.68,"h":5.81,"l":5.68,"c":5.68,"v":20215},{"d":"1990-06-20","o":5.68,"h":5.81,"l":5.68,"c":5.68,"v":25081},{"d":"1990-06-21","o":5.68,"h":5.81,"l":5.68,"c":5.81,"v":28450},{"d":"1990-06-22","o":5.81,"h":5.81,"l":5.68,"c":5.68,"v":17969},{"d":"1990-06-25","o":5.68,"h":5.74,"l":5.61,"c":5.61,"v":13102},{"d":"1990-06-26","o":5.61,"h":5.74,"l":5.61,"c":5.61,"v":30322},{"d":"1990-06-27","o":5.61,"h":5.61,"l":5.41,"c":5.41,"v":13476},{"d":"1990-06-28","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":1497},{"d":"1990-06-29","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":0},{"d":"1990-07-02","o":5.41,"h":5.48,"l":5.41,"c":5.41,"v":17220},{"d":"1990-07-03","o":5.41,"h":5.54,"l":5.34,"c":5.34,"v":2995},{"d":"1990-07-05","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":374},{"d":"1990-07-06","o":5.34,"h":5.34,"l":5.34,"c":5.34,"v":1497},{"d":"1990-07-09","o":5.34,"h":5.48,"l":5.21,"c":5.34,"v":28076},{"d":"1990-07-10","o":5.34,"h":5.48,"l":5.21,"c":5.48,"v":4492},{"d":"1990-07-11","o":5.41,"h":5.41,"l":5.21,"c":5.21,"v":5615},{"d":"1990-07-12","o":5.21,"h":5.41,"l":5.21,"c":5.21,"v":2620},{"d":"1990-07-13","o":5.34,"h":5.48,"l":5.34,"c":5.34,"v":11605},{"d":"1990-07-16","o":5.34,"h":5.48,"l":5.34,"c":5.34,"v":32194},{"d":"1990-07-17","o":5.34,"h":5.41,"l":5.34,"c":5.34,"v":1497},{"d":"1990-07-18","o":5.41,"h":5.54,"l":5.41,"c":5.41,"v":1123},{"d":"1990-07-19","o":5.41,"h":5.48,"l":5.41,"c":5.48,"v":3369},{"d":"1990-07-20","o":5.48,"h":5.54,"l":5.41,"c":5.41,"v":65510},{"d":"1990-07-23","o":5.34,"h":5.34,"l":5.21,"c":5.34,"v":46044},{"d":"1990-07-24","o":5.21,"h":5.21,"l":5.21,"c":5.21,"v":35937},{"d":"1990-07-25","o":5.21,"h":5.34,"l":5.21,"c":5.21,"v":23584},{"d":"1990-07-26","o":5.21,"h":5.28,"l":5.21,"c":5.21,"v":30322},{"d":"1990-07-27","o":5.21,"h":5.34,"l":5.21,"c":5.34,"v":5990},{"d":"1990-07-30","o":5.21,"h":5.21,"l":5.21,"c":5.21,"v":4492},{"d":"1990-07-31","o":5.21,"h":5.34,"l":5.14,"c":5.34,"v":7113},{"d":"1990-08-01","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":13102},{"d":"1990-08-02","o":5.08,"h":5.14,"l":5.01,"c":5.14,"v":7487},{"d":"1990-08-03","o":5.01,"h":5.01,"l":4.67,"c":4.81,"v":17969},{"d":"1990-08-06","o":4.81,"h":4.94,"l":4.74,"c":4.81,"v":16097},{"d":"1990-08-07","o":4.98,"h":5.14,"l":4.98,"c":5.14,"v":34440},{"d":"1990-08-08","o":5.14,"h":5.14,"l":5.04,"c":5.04,"v":6364},{"d":"1990-08-09","o":5.04,"h":5.04,"l":4.94,"c":4.94,"v":7487},{"d":"1990-08-10","o":5.01,"h":5.08,"l":5.01,"c":5.08,"v":50162},{"d":"1990-08-13","o":5.01,"h":5.01,"l":4.94,"c":5.01,"v":1497},{"d":"1990-08-14","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":3369},{"d":"1990-08-15","o":5.08,"h":5.21,"l":5.08,"c":5.21,"v":55029},{"d":"1990-08-16","o":5.01,"h":5.01,"l":5.01,"c":5.01,"v":5241},{"d":"1990-08-17","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":6364},{"d":"1990-08-20","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":2620},{"d":"1990-08-21","o":4.94,"h":4.98,"l":4.94,"c":4.94,"v":118293},{"d":"1990-08-22","o":4.94,"h":5.14,"l":4.88,"c":4.88,"v":9359},{"d":"1990-08-23","o":4.88,"h":4.98,"l":4.88,"c":4.98,"v":8610},{"d":"1990-08-24","o":4.94,"h":4.94,"l":4.88,"c":4.94,"v":13476},{"d":"1990-08-27","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":1123},{"d":"1990-08-28","o":4.94,"h":5.08,"l":4.94,"c":4.94,"v":2620},{"d":"1990-08-29","o":5.01,"h":5.14,"l":5.01,"c":5.08,"v":12353},{"d":"1990-08-30","o":5.08,"h":5.14,"l":5.01,"c":5.01,"v":10107},{"d":"1990-08-31","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":4492},{"d":"1990-09-04","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":2995},{"d":"1990-09-05","o":4.94,"h":5.04,"l":4.88,"c":5.01,"v":51285},{"d":"1990-09-06","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":3369},{"d":"1990-09-07","o":4.94,"h":5.01,"l":4.94,"c":4.98,"v":9359},{"d":"1990-09-10","o":4.98,"h":4.98,"l":4.98,"c":4.98,"v":0},{"d":"1990-09-11","o":5.14,"h":5.14,"l":5.14,"c":5.14,"v":374},{"d":"1990-09-12","o":4.98,"h":4.98,"l":4.94,"c":4.98,"v":4492},{"d":"1990-09-13","o":4.98,"h":5.14,"l":4.94,"c":4.94,"v":4492},{"d":"1990-09-14","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":1123},{"d":"1990-09-17","o":4.94,"h":5.08,"l":4.94,"c":5.08,"v":6364},{"d":"1990-09-18","o":5.08,"h":5.08,"l":4.94,"c":4.94,"v":43050},{"d":"1990-09-19","o":4.94,"h":5.08,"l":4.94,"c":5.08,"v":11230},{"d":"1990-09-20","o":4.94,"h":4.94,"l":4.88,"c":4.94,"v":15348},{"d":"1990-09-21","o":4.88,"h":4.88,"l":4.74,"c":4.74,"v":11230},{"d":"1990-09-24","o":4.74,"h":4.74,"l":4.74,"c":4.74,"v":13476},{"d":"1990-09-25","o":4.74,"h":4.94,"l":4.74,"c":4.81,"v":30322},{"d":"1990-09-26","o":4.81,"h":4.94,"l":4.81,"c":4.88,"v":32194},{"d":"1990-09-27","o":4.88,"h":4.94,"l":4.67,"c":4.67,"v":41178},{"d":"1990-09-28","o":4.67,"h":4.81,"l":4.54,"c":4.81,"v":34065},{"d":"1990-10-01","o":4.81,"h":5.08,"l":4.81,"c":4.81,"v":50536},{"d":"1990-10-02","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":7487},{"d":"1990-10-03","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":1497},{"d":"1990-10-04","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":374},{"d":"1990-10-05","o":4.81,"h":4.81,"l":4.67,"c":4.81,"v":10482},{"d":"1990-10-08","o":4.81,"h":4.88,"l":4.67,"c":4.88,"v":7113},{"d":"1990-10-09","o":4.88,"h":4.88,"l":4.67,"c":4.74,"v":5241},{"d":"1990-10-10","o":4.61,"h":4.61,"l":4.47,"c":4.47,"v":17969},{"d":"1990-10-11","o":4.47,"h":4.54,"l":4.34,"c":4.47,"v":24332},{"d":"1990-10-12","o":4.54,"h":4.61,"l":4.54,"c":4.61,"v":5990},{"d":"1990-10-15","o":4.61,"h":4.71,"l":4.47,"c":4.71,"v":65510},{"d":"1990-10-16","o":4.57,"h":4.57,"l":4.54,"c":4.54,"v":44173},{"d":"1990-10-17","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":0},{"d":"1990-10-18","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":3369},{"d":"1990-10-19","o":4.61,"h":4.67,"l":4.54,"c":4.54,"v":1497},{"d":"1990-10-22","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":1497},{"d":"1990-10-23","o":4.54,"h":4.74,"l":4.54,"c":4.74,"v":14225},{"d":"1990-10-24","o":4.64,"h":4.64,"l":4.57,"c":4.61,"v":99201},{"d":"1990-10-25","o":4.61,"h":4.74,"l":4.54,"c":4.54,"v":9359},{"d":"1990-10-26","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":0},{"d":"1990-10-29","o":4.54,"h":4.74,"l":4.47,"c":4.67,"v":23209},{"d":"1990-10-30","o":4.54,"h":4.54,"l":4.44,"c":4.54,"v":4118},{"d":"1990-10-31","o":4.47,"h":4.47,"l":4.34,"c":4.47,"v":18343},{"d":"1990-11-01","o":4.51,"h":4.67,"l":4.51,"c":4.67,"v":7487},{"d":"1990-11-02","o":4.54,"h":4.54,"l":4.47,"c":4.47,"v":23584},{"d":"1990-11-05","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":10482},{"d":"1990-11-06","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":3369},{"d":"1990-11-07","o":4.41,"h":4.41,"l":4.34,"c":4.34,"v":11979},{"d":"1990-11-08","o":4.34,"h":4.41,"l":4.27,"c":4.27,"v":12353},{"d":"1990-11-09","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":374},{"d":"1990-11-12","o":4.34,"h":4.34,"l":4.34,"c":4.34,"v":1497},{"d":"1990-11-13","o":4.64,"h":4.67,"l":4.64,"c":4.64,"v":14225},{"d":"1990-11-14","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":0},{"d":"1990-11-15","o":4.74,"h":4.74,"l":4.74,"c":4.74,"v":14974},{"d":"1990-11-16","o":4.71,"h":4.71,"l":4.54,"c":4.54,"v":59521},{"d":"1990-11-19","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":1497},{"d":"1990-11-20","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":0},{"d":"1990-11-21","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":374},{"d":"1990-11-23","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":374},{"d":"1990-11-26","o":4.54,"h":4.74,"l":4.54,"c":4.74,"v":71500},{"d":"1990-11-27","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":1123},{"d":"1990-11-28","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":2246},{"d":"1990-11-29","o":4.54,"h":4.67,"l":4.47,"c":4.67,"v":8236},{"d":"1990-11-30","o":4.67,"h":4.67,"l":4.47,"c":4.67,"v":16471},{"d":"1990-12-03","o":4.61,"h":4.61,"l":4.47,"c":4.61,"v":4492},{"d":"1990-12-04","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":1123},{"d":"1990-12-05","o":4.54,"h":4.74,"l":4.47,"c":4.67,"v":39306},{"d":"1990-12-06","o":4.74,"h":4.88,"l":4.74,"c":4.74,"v":26953},{"d":"1990-12-07","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":10482},{"d":"1990-12-10","o":4.88,"h":4.94,"l":4.88,"c":4.94,"v":4118},{"d":"1990-12-11","o":4.91,"h":4.91,"l":4.81,"c":4.88,"v":9359},{"d":"1990-12-12","o":4.88,"h":4.94,"l":4.88,"c":4.88,"v":14599},{"d":"1990-12-13","o":4.88,"h":5.01,"l":4.88,"c":4.88,"v":2246},{"d":"1990-12-14","o":4.88,"h":4.91,"l":4.88,"c":4.88,"v":41927},{"d":"1990-12-17","o":4.94,"h":5.01,"l":4.94,"c":4.94,"v":8236},{"d":"1990-12-18","o":4.94,"h":5.01,"l":4.88,"c":4.88,"v":28450},{"d":"1990-12-19","o":4.88,"h":4.94,"l":4.88,"c":4.91,"v":17969},{"d":"1990-12-20","o":4.91,"h":5.01,"l":4.88,"c":4.88,"v":39306},{"d":"1990-12-21","o":4.88,"h":4.91,"l":4.88,"c":4.88,"v":15348},{"d":"1990-12-24","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":17594},{"d":"1990-12-26","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":3369},{"d":"1990-12-27","o":4.81,"h":4.94,"l":4.81,"c":4.94,"v":64387},{"d":"1990-12-28","o":4.94,"h":4.94,"l":4.81,"c":4.94,"v":34065},{"d":"1990-12-31","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":2995},{"d":"1991-01-02","o":4.81,"h":4.81,"l":4.67,"c":4.81,"v":20215},{"d":"1991-01-03","o":4.81,"h":4.81,"l":4.61,"c":4.61,"v":3369},{"d":"1991-01-04","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":4118},{"d":"1991-01-07","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":0},{"d":"1991-01-08","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":1497},{"d":"1991-01-09","o":4.54,"h":4.61,"l":4.54,"c":4.61,"v":14225},{"d":"1991-01-10","o":4.61,"h":4.67,"l":4.47,"c":4.47,"v":23584},{"d":"1991-01-11","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":374},{"d":"1991-01-14","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":1497},{"d":"1991-01-15","o":4.41,"h":4.54,"l":4.41,"c":4.47,"v":50162},{"d":"1991-01-16","o":4.47,"h":4.54,"l":4.41,"c":4.47,"v":25455},{"d":"1991-01-17","o":4.61,"h":4.81,"l":4.61,"c":4.61,"v":22461},{"d":"1991-01-18","o":4.61,"h":4.67,"l":4.47,"c":4.67,"v":26204},{"d":"1991-01-21","o":4.67,"h":4.67,"l":4.47,"c":4.67,"v":26578},{"d":"1991-01-22","o":4.71,"h":4.74,"l":4.71,"c":4.74,"v":9359},{"d":"1991-01-23","o":4.67,"h":4.67,"l":4.54,"c":4.54,"v":1497},{"d":"1991-01-24","o":4.74,"h":4.74,"l":4.74,"c":4.74,"v":2246},{"d":"1991-01-25","o":4.74,"h":4.84,"l":4.61,"c":4.74,"v":41552},{"d":"1991-01-28","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":22461},{"d":"1991-01-29","o":4.81,"h":5.01,"l":4.81,"c":5.01,"v":4492},{"d":"1991-01-30","o":5.01,"h":5.01,"l":4.81,"c":4.94,"v":28076},{"d":"1991-01-31","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":4492},{"d":"1991-02-01","o":4.88,"h":5.08,"l":4.88,"c":4.94,"v":12353},{"d":"1991-02-04","o":5.01,"h":5.28,"l":5.01,"c":5.28,"v":17220},{"d":"1991-02-05","o":5.11,"h":5.11,"l":5.08,"c":5.08,"v":40055},{"d":"1991-02-06","o":5.08,"h":5.21,"l":5.01,"c":5.14,"v":26204},{"d":"1991-02-07","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":5615},{"d":"1991-02-08","o":5.08,"h":5.21,"l":5.01,"c":5.04,"v":8610},{"d":"1991-02-11","o":5.04,"h":5.14,"l":5.04,"c":5.04,"v":4118},{"d":"1991-02-12","o":5.04,"h":5.11,"l":5.01,"c":5.11,"v":4118},{"d":"1991-02-13","o":5.08,"h":5.08,"l":5.01,"c":5.08,"v":5615},{"d":"1991-02-14","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":1123},{"d":"1991-02-15","o":5.08,"h":5.21,"l":5.08,"c":5.11,"v":100324},{"d":"1991-02-19","o":5.11,"h":5.21,"l":5.08,"c":5.08,"v":25081},{"d":"1991-02-20","o":5.04,"h":5.04,"l":4.88,"c":4.88,"v":46419},{"d":"1991-02-21","o":4.88,"h":5.08,"l":4.88,"c":5.04,"v":75992},{"d":"1991-02-22","o":5.11,"h":5.14,"l":5.11,"c":5.14,"v":26204},{"d":"1991-02-25","o":5.14,"h":5.21,"l":5.01,"c":5.21,"v":13476},{"d":"1991-02-26","o":5.21,"h":5.21,"l":5.01,"c":5.01,"v":8984},{"d":"1991-02-27","o":5.01,"h":5.18,"l":5.01,"c":5.01,"v":19092},{"d":"1991-02-28","o":5.01,"h":5.21,"l":5.01,"c":5.14,"v":89843},{"d":"1991-03-01","o":5.14,"h":5.14,"l":5.14,"c":5.14,"v":0},{"d":"1991-03-04","o":5.14,"h":5.28,"l":5.08,"c":5.28,"v":1123},{"d":"1991-03-05","o":5.28,"h":5.48,"l":5.21,"c":5.41,"v":85350},{"d":"1991-03-06","o":5.41,"h":5.54,"l":5.34,"c":5.44,"v":20963},{"d":"1991-03-07","o":5.44,"h":5.54,"l":5.34,"c":5.48,"v":15348},{"d":"1991-03-08","o":5.48,"h":5.61,"l":5.34,"c":5.61,"v":11605},{"d":"1991-03-11","o":5.54,"h":5.54,"l":5.41,"c":5.54,"v":12353},{"d":"1991-03-12","o":5.54,"h":5.61,"l":5.41,"c":5.48,"v":27327},{"d":"1991-03-13","o":5.48,"h":5.61,"l":5.48,"c":5.48,"v":7487},{"d":"1991-03-14","o":5.48,"h":5.61,"l":5.48,"c":5.48,"v":8236},{"d":"1991-03-15","o":5.48,"h":5.68,"l":5.48,"c":5.68,"v":12353},{"d":"1991-03-18","o":5.68,"h":5.68,"l":5.48,"c":5.58,"v":8610},{"d":"1991-03-19","o":5.48,"h":5.48,"l":5.48,"c":5.48,"v":2620},{"d":"1991-03-20","o":5.54,"h":5.74,"l":5.54,"c":5.61,"v":19466},{"d":"1991-03-21","o":5.61,"h":5.74,"l":5.61,"c":5.61,"v":8984},{"d":"1991-03-22","o":5.61,"h":5.74,"l":5.61,"c":5.61,"v":2246},{"d":"1991-03-25","o":5.61,"h":5.74,"l":5.61,"c":5.68,"v":14225},{"d":"1991-03-26","o":5.68,"h":5.74,"l":5.61,"c":5.61,"v":4118},{"d":"1991-03-27","o":5.68,"h":5.88,"l":5.68,"c":5.74,"v":16471},{"d":"1991-03-28","o":5.74,"h":5.98,"l":5.74,"c":5.88,"v":32942},{"d":"1991-04-01","o":5.88,"h":5.94,"l":5.88,"c":5.88,"v":14974},{"d":"1991-04-02","o":5.88,"h":6.01,"l":5.88,"c":6.01,"v":19840},{"d":"1991-04-03","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":749},{"d":"1991-04-04","o":5.68,"h":5.88,"l":5.68,"c":5.74,"v":9359},{"d":"1991-04-05","o":5.74,"h":5.88,"l":5.74,"c":5.88,"v":32194},{"d":"1991-04-08","o":5.74,"h":5.94,"l":5.74,"c":5.88,"v":10856},{"d":"1991-04-09","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":2620},{"d":"1991-04-10","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":1123},{"d":"1991-04-11","o":5.84,"h":5.94,"l":5.81,"c":5.94,"v":43424},{"d":"1991-04-12","o":5.81,"h":5.94,"l":5.81,"c":5.88,"v":32194},{"d":"1991-04-15","o":5.94,"h":6.21,"l":5.94,"c":6.21,"v":26578},{"d":"1991-04-16","o":6.08,"h":6.08,"l":6.01,"c":6.08,"v":7113},{"d":"1991-04-17","o":6.11,"h":6.14,"l":6.08,"c":6.11,"v":4118},{"d":"1991-04-18","o":6.14,"h":6.21,"l":6.08,"c":6.08,"v":37434},{"d":"1991-04-19","o":6.14,"h":6.14,"l":6.01,"c":6.01,"v":10482},{"d":"1991-04-22","o":6.08,"h":6.14,"l":6.01,"c":6.01,"v":19466},{"d":"1991-04-23","o":6.14,"h":6.14,"l":6.14,"c":6.14,"v":374},{"d":"1991-04-24","o":6.01,"h":6.04,"l":6.01,"c":6.04,"v":7861},{"d":"1991-04-25","o":6.01,"h":6.01,"l":5.94,"c":5.94,"v":20963},{"d":"1991-04-26","o":6.14,"h":6.14,"l":5.94,"c":5.94,"v":4492},{"d":"1991-04-29","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":749},{"d":"1991-04-30","o":5.94,"h":6.08,"l":5.94,"c":6.08,"v":4118},{"d":"1991-05-01","o":6.08,"h":6.08,"l":6.01,"c":6.08,"v":12353},{"d":"1991-05-02","o":5.94,"h":6.14,"l":5.94,"c":6.14,"v":93960},{"d":"1991-05-03","o":6.14,"h":6.14,"l":6.14,"c":6.14,"v":0},{"d":"1991-05-06","o":5.94,"h":6.21,"l":5.94,"c":6.21,"v":107062},{"d":"1991-05-07","o":6.21,"h":6.21,"l":6.01,"c":6.04,"v":74869},{"d":"1991-05-08","o":6.01,"h":6.21,"l":6.01,"c":6.21,"v":107062},{"d":"1991-05-09","o":6.08,"h":6.14,"l":6.08,"c":6.08,"v":20963},{"d":"1991-05-10","o":6.21,"h":6.21,"l":6.14,"c":6.14,"v":1872},{"d":"1991-05-13","o":6.14,"h":6.14,"l":6.14,"c":6.14,"v":749},{"d":"1991-05-14","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":1123},{"d":"1991-05-15","o":6.14,"h":6.14,"l":6.14,"c":6.14,"v":3743},{"d":"1991-05-16","o":6.14,"h":6.41,"l":6.14,"c":6.34,"v":94709},{"d":"1991-05-17","o":6.21,"h":6.34,"l":6.21,"c":6.28,"v":11605},{"d":"1991-05-20","o":6.34,"h":6.68,"l":6.21,"c":6.68,"v":61767},{"d":"1991-05-21","o":6.48,"h":6.68,"l":6.48,"c":6.64,"v":15722},{"d":"1991-05-22","o":6.61,"h":6.75,"l":6.61,"c":6.68,"v":64761},{"d":"1991-05-23","o":6.68,"h":7.08,"l":6.68,"c":7.08,"v":100698},{"d":"1991-05-24","o":7.05,"h":7.21,"l":6.95,"c":7.21,"v":282630},{"d":"1991-05-28","o":7.15,"h":7.35,"l":7.15,"c":7.21,"v":79735},{"d":"1991-05-29","o":7.21,"h":7.35,"l":7.21,"c":7.21,"v":41552},{"d":"1991-05-30","o":7.28,"h":7.28,"l":7.01,"c":7.01,"v":85350},{"d":"1991-05-31","o":7.01,"h":7.15,"l":6.61,"c":7.15,"v":30696},{"d":"1991-06-03","o":7.15,"h":7.25,"l":7.01,"c":7.25,"v":54654},{"d":"1991-06-04","o":7.35,"h":7.48,"l":7.28,"c":7.48,"v":44921},{"d":"1991-06-05","o":7.48,"h":7.48,"l":7.28,"c":7.28,"v":53157},{"d":"1991-06-06","o":7.28,"h":7.35,"l":7.15,"c":7.15,"v":49039},{"d":"1991-06-07","o":7.21,"h":7.35,"l":7.15,"c":7.35,"v":94335},{"d":"1991-06-10","o":7.28,"h":7.35,"l":7.28,"c":7.35,"v":7487},{"d":"1991-06-11","o":7.28,"h":7.48,"l":7.28,"c":7.48,"v":34440},{"d":"1991-06-12","o":7.35,"h":7.55,"l":7.35,"c":7.55,"v":123908},{"d":"1991-06-13","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":7861},{"d":"1991-06-14","o":7.41,"h":7.61,"l":7.41,"c":7.55,"v":30322},{"d":"1991-06-17","o":7.55,"h":7.55,"l":7.41,"c":7.41,"v":52034},{"d":"1991-06-18","o":7.48,"h":7.68,"l":7.48,"c":7.58,"v":177813},{"d":"1991-06-19","o":7.55,"h":7.68,"l":7.41,"c":7.41,"v":56900},{"d":"1991-06-20","o":7.35,"h":7.35,"l":7.15,"c":7.35,"v":17220},{"d":"1991-06-21","o":7.21,"h":7.41,"l":7.21,"c":7.28,"v":39680},{"d":"1991-06-24","o":7.41,"h":7.41,"l":7.15,"c":7.15,"v":8984},{"d":"1991-06-25","o":7.15,"h":7.28,"l":7.15,"c":7.25,"v":68879},{"d":"1991-06-26","o":7.15,"h":7.35,"l":7.15,"c":7.35,"v":14599},{"d":"1991-06-27","o":7.21,"h":7.41,"l":7.21,"c":7.31,"v":24332},{"d":"1991-06-28","o":7.41,"h":7.41,"l":7.21,"c":7.41,"v":58772},{"d":"1991-07-01","o":7.28,"h":7.58,"l":7.28,"c":7.58,"v":111929},{"d":"1991-07-02","o":7.41,"h":7.48,"l":7.41,"c":7.48,"v":13476},{"d":"1991-07-03","o":7.55,"h":7.55,"l":7.35,"c":7.41,"v":3369},{"d":"1991-07-05","o":7.41,"h":7.55,"l":7.41,"c":7.55,"v":24707},{"d":"1991-07-08","o":7.55,"h":7.55,"l":7.35,"c":7.55,"v":41927},{"d":"1991-07-09","o":7.61,"h":7.61,"l":7.48,"c":7.48,"v":52034},{"d":"1991-07-10","o":7.55,"h":7.55,"l":7.41,"c":7.48,"v":8984},{"d":"1991-07-11","o":7.55,"h":7.61,"l":7.48,"c":7.48,"v":34814},{"d":"1991-07-12","o":7.61,"h":7.61,"l":7.48,"c":7.48,"v":59146},{"d":"1991-07-15","o":7.48,"h":7.55,"l":7.48,"c":7.55,"v":6738},{"d":"1991-07-16","o":7.48,"h":7.61,"l":7.48,"c":7.58,"v":8984},{"d":"1991-07-17","o":7.61,"h":7.68,"l":7.55,"c":7.55,"v":17594},{"d":"1991-07-18","o":7.55,"h":7.68,"l":7.55,"c":7.55,"v":6364},{"d":"1991-07-19","o":7.68,"h":7.88,"l":7.55,"c":7.81,"v":80484},{"d":"1991-07-22","o":7.75,"h":7.81,"l":7.75,"c":7.81,"v":13102},{"d":"1991-07-23","o":7.75,"h":7.88,"l":7.68,"c":7.88,"v":89468},{"d":"1991-07-24","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":32942},{"d":"1991-07-25","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":44173},{"d":"1991-07-26","o":7.88,"h":7.88,"l":7.81,"c":7.85,"v":43798},{"d":"1991-07-29","o":7.75,"h":7.88,"l":7.75,"c":7.81,"v":35937},{"d":"1991-07-30","o":7.75,"h":7.88,"l":7.75,"c":7.81,"v":14599},{"d":"1991-07-31","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":3369},{"d":"1991-08-01","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":50162},{"d":"1991-08-02","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":18717},{"d":"1991-08-05","o":7.75,"h":7.88,"l":7.75,"c":7.81,"v":44173},{"d":"1991-08-06","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":36311},{"d":"1991-08-07","o":7.75,"h":7.81,"l":7.75,"c":7.78,"v":51285},{"d":"1991-08-08","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":20589},{"d":"1991-08-09","o":7.75,"h":7.88,"l":7.75,"c":7.78,"v":22835},{"d":"1991-08-12","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":7487},{"d":"1991-08-13","o":7.81,"h":7.88,"l":7.75,"c":7.75,"v":12728},{"d":"1991-08-14","o":7.81,"h":7.88,"l":7.75,"c":7.81,"v":32942},{"d":"1991-08-15","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":13851},{"d":"1991-08-16","o":7.88,"h":7.88,"l":7.75,"c":7.85,"v":21338},{"d":"1991-08-19","o":7.68,"h":7.68,"l":7.41,"c":7.41,"v":73371},{"d":"1991-08-20","o":7.75,"h":7.75,"l":7.55,"c":7.55,"v":153107},{"d":"1991-08-21","o":7.68,"h":7.68,"l":7.55,"c":7.65,"v":93212},{"d":"1991-08-22","o":7.68,"h":7.68,"l":7.55,"c":7.61,"v":108560},{"d":"1991-08-23","o":7.61,"h":7.68,"l":7.48,"c":7.48,"v":194284},{"d":"1991-08-26","o":7.48,"h":7.61,"l":7.41,"c":7.41,"v":31445},{"d":"1991-08-27","o":7.35,"h":7.41,"l":7.28,"c":7.28,"v":38183},{"d":"1991-08-28","o":7.35,"h":7.41,"l":7.28,"c":7.28,"v":17969},{"d":"1991-08-29","o":7.21,"h":7.35,"l":7.15,"c":7.35,"v":29573},{"d":"1991-08-30","o":7.35,"h":7.35,"l":7.15,"c":7.35,"v":13851},{"d":"1991-09-03","o":7.15,"h":7.25,"l":7.01,"c":7.08,"v":83104},{"d":"1991-09-04","o":7.01,"h":7.01,"l":6.98,"c":7.01,"v":41178},{"d":"1991-09-05","o":7.01,"h":7.01,"l":6.81,"c":7.01,"v":18717},{"d":"1991-09-06","o":7.01,"h":7.01,"l":6.88,"c":7.01,"v":23584},{"d":"1991-09-09","o":6.88,"h":6.95,"l":6.88,"c":6.95,"v":15722},{"d":"1991-09-10","o":7.15,"h":7.15,"l":6.88,"c":6.88,"v":3743},{"d":"1991-09-11","o":7.15,"h":7.15,"l":7.05,"c":7.08,"v":81981},{"d":"1991-09-12","o":7.15,"h":7.21,"l":7.08,"c":7.08,"v":16471},{"d":"1991-09-13","o":7.21,"h":7.21,"l":7.01,"c":7.01,"v":23209},{"d":"1991-09-16","o":7.01,"h":7.08,"l":7.01,"c":7.01,"v":10107},{"d":"1991-09-17","o":7.01,"h":7.08,"l":6.88,"c":6.88,"v":40429},{"d":"1991-09-18","o":7.01,"h":7.01,"l":6.95,"c":6.95,"v":18717},{"d":"1991-09-19","o":7.08,"h":7.08,"l":7.01,"c":7.08,"v":23584},{"d":"1991-09-20","o":7.21,"h":7.21,"l":7.18,"c":7.21,"v":29573},{"d":"1991-09-23","o":7.21,"h":7.21,"l":7.08,"c":7.08,"v":17969},{"d":"1991-09-24","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":2246},{"d":"1991-09-25","o":7.08,"h":7.25,"l":7.08,"c":7.15,"v":3369},{"d":"1991-09-26","o":7.08,"h":7.21,"l":7.08,"c":7.21,"v":20589},{"d":"1991-09-27","o":7.21,"h":7.21,"l":7.01,"c":7.01,"v":24332},{"d":"1991-09-30","o":7.21,"h":7.21,"l":7.01,"c":7.05,"v":20589},{"d":"1991-10-01","o":7.11,"h":7.15,"l":7.11,"c":7.15,"v":142625},{"d":"1991-10-02","o":7.08,"h":7.21,"l":7.08,"c":7.18,"v":51659},{"d":"1991-10-03","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":11979},{"d":"1991-10-04","o":7.15,"h":7.15,"l":7.08,"c":7.08,"v":2246},{"d":"1991-10-07","o":7.08,"h":7.15,"l":7.01,"c":7.01,"v":23209},{"d":"1991-10-08","o":7.05,"h":7.21,"l":7.05,"c":7.08,"v":11605},{"d":"1991-10-09","o":7.21,"h":7.21,"l":7.01,"c":7.01,"v":6738},{"d":"1991-10-10","o":7.01,"h":7.08,"l":7.01,"c":7.01,"v":3369},{"d":"1991-10-11","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":1872},{"d":"1991-10-14","o":7.15,"h":7.15,"l":7.01,"c":7.01,"v":7861},{"d":"1991-10-15","o":7.01,"h":7.08,"l":6.88,"c":6.88,"v":53157},{"d":"1991-10-16","o":6.81,"h":7.01,"l":6.81,"c":7.01,"v":6738},{"d":"1991-10-17","o":6.81,"h":7.01,"l":6.81,"c":7.01,"v":3369},{"d":"1991-10-18","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":374},{"d":"1991-10-21","o":7.01,"h":7.01,"l":6.61,"c":6.61,"v":67382},{"d":"1991-10-22","o":6.61,"h":6.75,"l":6.61,"c":6.61,"v":21712},{"d":"1991-10-23","o":6.81,"h":6.81,"l":6.61,"c":6.61,"v":7113},{"d":"1991-10-24","o":6.81,"h":6.81,"l":6.68,"c":6.68,"v":9359},{"d":"1991-10-25","o":6.75,"h":6.75,"l":6.61,"c":6.61,"v":5990},{"d":"1991-10-28","o":6.71,"h":6.71,"l":6.68,"c":6.68,"v":2246},{"d":"1991-10-29","o":6.61,"h":6.75,"l":6.61,"c":6.75,"v":25081},{"d":"1991-10-30","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":31819},{"d":"1991-10-31","o":7.01,"h":7.08,"l":7.01,"c":7.08,"v":21338},{"d":"1991-11-01","o":7.05,"h":7.08,"l":7.01,"c":7.08,"v":5990},{"d":"1991-11-04","o":7.01,"h":7.08,"l":7.01,"c":7.08,"v":17969},{"d":"1991-11-05","o":7.08,"h":7.08,"l":6.95,"c":7.08,"v":16845},{"d":"1991-11-06","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":2246},{"d":"1991-11-07","o":7.08,"h":7.08,"l":6.95,"c":6.95,"v":8610},{"d":"1991-11-08","o":7.05,"h":7.15,"l":7.01,"c":7.15,"v":6364},{"d":"1991-11-11","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":1872},{"d":"1991-11-12","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"1991-11-13","o":7.15,"h":7.15,"l":7.08,"c":7.08,"v":2246},{"d":"1991-11-14","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":18717},{"d":"1991-11-15","o":7.01,"h":7.15,"l":7.01,"c":7.15,"v":2620},{"d":"1991-11-18","o":7.11,"h":7.11,"l":7.01,"c":7.11,"v":8610},{"d":"1991-11-19","o":7.05,"h":7.08,"l":7.01,"c":7.01,"v":27701},{"d":"1991-11-20","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":374},{"d":"1991-11-21","o":7.01,"h":7.15,"l":7.01,"c":7.15,"v":1123},{"d":"1991-11-22","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":374},{"d":"1991-11-25","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"1991-11-26","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":5615},{"d":"1991-11-27","o":7.01,"h":7.15,"l":7.01,"c":7.11,"v":24332},{"d":"1991-11-29","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":374},{"d":"1991-12-02","o":7.05,"h":7.15,"l":7.01,"c":7.01,"v":308459},{"d":"1991-12-03","o":7.15,"h":7.15,"l":7.01,"c":7.15,"v":4492},{"d":"1991-12-04","o":7.15,"h":7.15,"l":7.01,"c":7.15,"v":96581},{"d":"1991-12-05","o":7.01,"h":7.01,"l":6.98,"c":7.01,"v":225355},{"d":"1991-12-06","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":749},{"d":"1991-12-09","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":374},{"d":"1991-12-10","o":7.15,"h":7.15,"l":7.01,"c":7.05,"v":52034},{"d":"1991-12-11","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":2246},{"d":"1991-12-12","o":7.15,"h":7.15,"l":6.95,"c":7.05,"v":24707},{"d":"1991-12-13","o":7.01,"h":7.08,"l":6.95,"c":7.08,"v":19092},{"d":"1991-12-16","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":0},{"d":"1991-12-17","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":3369},{"d":"1991-12-18","o":7.08,"h":7.08,"l":6.95,"c":6.95,"v":8984},{"d":"1991-12-19","o":6.95,"h":6.95,"l":6.81,"c":6.81,"v":20589},{"d":"1991-12-20","o":7.01,"h":7.01,"l":6.81,"c":6.81,"v":2995},{"d":"1991-12-23","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":4492},{"d":"1991-12-24","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":0},{"d":"1991-12-26","o":7.01,"h":7.01,"l":7.01,"c":7.01,"v":1123},{"d":"1991-12-27","o":6.81,"h":6.95,"l":6.81,"c":6.95,"v":1872},{"d":"1991-12-30","o":6.81,"h":6.88,"l":6.68,"c":6.68,"v":39680},{"d":"1991-12-31","o":6.81,"h":6.81,"l":6.75,"c":6.75,"v":31819},{"d":"1992-01-02","o":6.81,"h":6.81,"l":6.68,"c":6.71,"v":61018},{"d":"1992-01-03","o":6.68,"h":6.81,"l":6.68,"c":6.81,"v":5990},{"d":"1992-01-06","o":6.61,"h":6.81,"l":6.61,"c":6.81,"v":23584},{"d":"1992-01-07","o":6.61,"h":6.81,"l":6.61,"c":6.75,"v":40429},{"d":"1992-01-08","o":6.61,"h":6.75,"l":6.61,"c":6.61,"v":119790},{"d":"1992-01-09","o":6.81,"h":6.81,"l":6.61,"c":6.68,"v":4866},{"d":"1992-01-10","o":6.68,"h":6.81,"l":6.68,"c":6.81,"v":23958},{"d":"1992-01-13","o":6.81,"h":6.81,"l":6.61,"c":6.81,"v":35188},{"d":"1992-01-14","o":6.81,"h":6.81,"l":6.68,"c":6.81,"v":88345},{"d":"1992-01-15","o":6.75,"h":6.81,"l":6.68,"c":6.81,"v":87222},{"d":"1992-01-16","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":17220},{"d":"1992-01-17","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":107437},{"d":"1992-01-20","o":6.88,"h":6.95,"l":6.88,"c":6.95,"v":66633},{"d":"1992-01-21","o":6.81,"h":7.28,"l":6.81,"c":7.21,"v":189044},{"d":"1992-01-22","o":7.15,"h":7.55,"l":7.15,"c":7.55,"v":90217},{"d":"1992-01-23","o":7.41,"h":7.88,"l":7.41,"c":7.75,"v":87971},{"d":"1992-01-24","o":7.81,"h":8.35,"l":7.81,"c":7.95,"v":106314},{"d":"1992-01-27","o":8.01,"h":8.01,"l":7.75,"c":7.75,"v":103319},{"d":"1992-01-28","o":7.88,"h":7.88,"l":7.81,"c":7.81,"v":17969},{"d":"1992-01-29","o":7.95,"h":7.95,"l":7.75,"c":7.75,"v":5615},{"d":"1992-01-30","o":7.75,"h":8.01,"l":7.75,"c":8.01,"v":88345},{"d":"1992-01-31","o":8.01,"h":8.21,"l":7.88,"c":8.21,"v":42301},{"d":"1992-02-03","o":8.01,"h":8.41,"l":8.01,"c":8.25,"v":25830},{"d":"1992-02-04","o":8.28,"h":8.41,"l":8.15,"c":8.35,"v":13102},{"d":"1992-02-05","o":8.31,"h":8.31,"l":8.08,"c":8.15,"v":9733},{"d":"1992-02-06","o":8.28,"h":8.28,"l":8.08,"c":8.15,"v":77115},{"d":"1992-02-07","o":8.21,"h":8.35,"l":8.21,"c":8.35,"v":87971},{"d":"1992-02-10","o":8.35,"h":8.35,"l":8.21,"c":8.28,"v":13851},{"d":"1992-02-11","o":8.21,"h":8.35,"l":8.21,"c":8.35,"v":13102},{"d":"1992-02-12","o":8.25,"h":8.35,"l":8.21,"c":8.35,"v":4492},{"d":"1992-02-13","o":8.21,"h":8.21,"l":8.21,"c":8.21,"v":4866},{"d":"1992-02-14","o":8.21,"h":8.55,"l":8.21,"c":8.55,"v":43798},{"d":"1992-02-18","o":8.28,"h":8.55,"l":8.28,"c":8.55,"v":68131},{"d":"1992-02-19","o":8.28,"h":8.62,"l":8.28,"c":8.35,"v":19840},{"d":"1992-02-20","o":8.48,"h":8.62,"l":8.35,"c":8.48,"v":61392},{"d":"1992-02-21","o":8.58,"h":8.62,"l":8.55,"c":8.62,"v":56526},{"d":"1992-02-24","o":8.62,"h":8.62,"l":8.35,"c":8.62,"v":44921},{"d":"1992-02-25","o":8.62,"h":8.62,"l":8.35,"c":8.35,"v":1497},{"d":"1992-02-26","o":8.62,"h":8.92,"l":8.55,"c":8.92,"v":120164},{"d":"1992-02-27","o":8.92,"h":8.92,"l":8.55,"c":8.55,"v":26204},{"d":"1992-02-28","o":8.82,"h":8.82,"l":8.55,"c":8.55,"v":55403},{"d":"1992-03-02","o":8.82,"h":8.82,"l":8.55,"c":8.82,"v":48290},{"d":"1992-03-03","o":8.55,"h":8.82,"l":8.55,"c":8.55,"v":108560},{"d":"1992-03-04","o":8.55,"h":8.75,"l":8.55,"c":8.75,"v":47542},{"d":"1992-03-05","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":12353},{"d":"1992-03-06","o":8.48,"h":8.68,"l":8.48,"c":8.68,"v":18717},{"d":"1992-03-09","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":374},{"d":"1992-03-10","o":8.48,"h":8.51,"l":8.48,"c":8.48,"v":26953},{"d":"1992-03-11","o":8.68,"h":8.68,"l":8.35,"c":8.62,"v":10107},{"d":"1992-03-12","o":8.35,"h":8.62,"l":8.35,"c":8.62,"v":14599},{"d":"1992-03-13","o":8.35,"h":8.62,"l":8.35,"c":8.62,"v":20215},{"d":"1992-03-16","o":8.62,"h":8.62,"l":8.35,"c":8.35,"v":749},{"d":"1992-03-17","o":8.62,"h":8.62,"l":8.35,"c":8.41,"v":20963},{"d":"1992-03-18","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":374},{"d":"1992-03-19","o":8.28,"h":8.55,"l":8.28,"c":8.28,"v":2995},{"d":"1992-03-20","o":8.55,"h":8.62,"l":8.35,"c":8.35,"v":53531},{"d":"1992-03-23","o":8.35,"h":8.62,"l":8.35,"c":8.62,"v":20215},{"d":"1992-03-24","o":8.28,"h":8.62,"l":8.28,"c":8.62,"v":86473},{"d":"1992-03-25","o":8.35,"h":8.62,"l":8.35,"c":8.35,"v":12728},{"d":"1992-03-26","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":374},{"d":"1992-03-27","o":8.62,"h":8.62,"l":8.35,"c":8.62,"v":20589},{"d":"1992-03-30","o":8.68,"h":8.68,"l":8.35,"c":8.35,"v":1497},{"d":"1992-03-31","o":8.51,"h":8.68,"l":8.35,"c":8.35,"v":7487},{"d":"1992-04-01","o":8.35,"h":8.55,"l":8.35,"c":8.48,"v":24707},{"d":"1992-04-02","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":374},{"d":"1992-04-03","o":8.48,"h":8.68,"l":8.41,"c":8.41,"v":52408},{"d":"1992-04-06","o":8.68,"h":8.68,"l":8.41,"c":8.41,"v":4866},{"d":"1992-04-07","o":8.68,"h":8.68,"l":8.35,"c":8.35,"v":16845},{"d":"1992-04-08","o":8.28,"h":8.62,"l":8.28,"c":8.28,"v":44547},{"d":"1992-04-09","o":8.28,"h":8.62,"l":8.28,"c":8.62,"v":47167},{"d":"1992-04-10","o":8.28,"h":8.41,"l":8.28,"c":8.41,"v":17969},{"d":"1992-04-13","o":8.35,"h":8.62,"l":8.28,"c":8.28,"v":40803},{"d":"1992-04-14","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":5241},{"d":"1992-04-15","o":8.62,"h":8.68,"l":8.28,"c":8.48,"v":20215},{"d":"1992-04-16","o":8.41,"h":8.41,"l":8.41,"c":8.41,"v":1123},{"d":"1992-04-20","o":8.41,"h":8.68,"l":8.28,"c":8.28,"v":22461},{"d":"1992-04-21","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":6364},{"d":"1992-04-22","o":8.28,"h":8.28,"l":8.21,"c":8.28,"v":29948},{"d":"1992-04-23","o":8.21,"h":8.55,"l":8.21,"c":8.25,"v":97704},{"d":"1992-04-24","o":8.55,"h":8.55,"l":8.21,"c":8.28,"v":31445},{"d":"1992-04-27","o":8.21,"h":8.55,"l":8.21,"c":8.55,"v":1497},{"d":"1992-04-28","o":8.55,"h":8.55,"l":8.21,"c":8.21,"v":10482},{"d":"1992-04-29","o":8.48,"h":8.48,"l":8.35,"c":8.35,"v":45296},{"d":"1992-04-30","o":8.48,"h":8.55,"l":8.41,"c":8.55,"v":4118},{"d":"1992-05-01","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":2246},{"d":"1992-05-04","o":8.21,"h":8.38,"l":8.21,"c":8.21,"v":749},{"d":"1992-05-05","o":8.28,"h":8.55,"l":8.28,"c":8.41,"v":10107},{"d":"1992-05-06","o":8.48,"h":8.48,"l":8.35,"c":8.41,"v":7487},{"d":"1992-05-07","o":8.35,"h":8.68,"l":8.35,"c":8.35,"v":7861},{"d":"1992-05-08","o":8.41,"h":8.41,"l":8.35,"c":8.35,"v":8984},{"d":"1992-05-11","o":8.68,"h":8.82,"l":8.41,"c":8.82,"v":23958},{"d":"1992-05-12","o":8.82,"h":8.82,"l":8.75,"c":8.78,"v":20963},{"d":"1992-05-13","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":4492},{"d":"1992-05-14","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":3369},{"d":"1992-05-15","o":8.55,"h":8.75,"l":8.55,"c":8.62,"v":40803},{"d":"1992-05-18","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":2620},{"d":"1992-05-19","o":8.82,"h":8.82,"l":8.55,"c":8.68,"v":52408},{"d":"1992-05-20","o":8.68,"h":8.82,"l":8.68,"c":8.75,"v":20963},{"d":"1992-05-21","o":8.55,"h":8.62,"l":8.55,"c":8.55,"v":12353},{"d":"1992-05-22","o":8.82,"h":8.82,"l":8.55,"c":8.55,"v":4118},{"d":"1992-05-26","o":8.82,"h":8.82,"l":8.82,"c":8.82,"v":374},{"d":"1992-05-27","o":8.82,"h":8.82,"l":8.55,"c":8.55,"v":2620},{"d":"1992-05-28","o":8.58,"h":8.82,"l":8.55,"c":8.55,"v":6738},{"d":"1992-05-29","o":8.65,"h":8.82,"l":8.55,"c":8.68,"v":21338},{"d":"1992-06-01","o":8.55,"h":8.82,"l":8.55,"c":8.68,"v":46793},{"d":"1992-06-02","o":8.55,"h":8.68,"l":8.55,"c":8.62,"v":55777},{"d":"1992-06-03","o":8.55,"h":8.68,"l":8.41,"c":8.55,"v":16845},{"d":"1992-06-04","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":1872},{"d":"1992-06-05","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":8236},{"d":"1992-06-08","o":8.48,"h":8.62,"l":8.45,"c":8.45,"v":56900},{"d":"1992-06-09","o":8.45,"h":8.45,"l":8.45,"c":8.45,"v":0},{"d":"1992-06-10","o":8.41,"h":8.62,"l":8.41,"c":8.41,"v":22086},{"d":"1992-06-11","o":8.41,"h":8.41,"l":8.41,"c":8.41,"v":1123},{"d":"1992-06-12","o":8.41,"h":8.62,"l":8.41,"c":8.62,"v":4492},{"d":"1992-06-15","o":8.62,"h":8.62,"l":8.41,"c":8.48,"v":38932},{"d":"1992-06-16","o":8.55,"h":8.58,"l":8.55,"c":8.58,"v":1872},{"d":"1992-06-17","o":8.41,"h":8.55,"l":8.35,"c":8.35,"v":30696},{"d":"1992-06-18","o":8.55,"h":8.55,"l":8.35,"c":8.35,"v":20589},{"d":"1992-06-19","o":8.55,"h":8.55,"l":8.35,"c":8.35,"v":1123},{"d":"1992-06-22","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":1123},{"d":"1992-06-23","o":8.38,"h":8.55,"l":8.35,"c":8.41,"v":32942},{"d":"1992-06-24","o":8.41,"h":8.41,"l":8.35,"c":8.41,"v":54280},{"d":"1992-06-25","o":8.38,"h":8.38,"l":8.35,"c":8.35,"v":37434},{"d":"1992-06-26","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":2620},{"d":"1992-06-29","o":8.35,"h":8.55,"l":8.35,"c":8.55,"v":21338},{"d":"1992-06-30","o":8.55,"h":8.55,"l":8.35,"c":8.55,"v":32568},{"d":"1992-07-01","o":8.35,"h":8.55,"l":8.35,"c":8.55,"v":6364},{"d":"1992-07-02","o":8.35,"h":8.55,"l":8.35,"c":8.55,"v":4118},{"d":"1992-07-06","o":8.35,"h":8.55,"l":8.35,"c":8.45,"v":10107},{"d":"1992-07-07","o":8.55,"h":8.55,"l":8.35,"c":8.55,"v":9359},{"d":"1992-07-08","o":8.38,"h":8.45,"l":8.35,"c":8.35,"v":27701},{"d":"1992-07-09","o":8.35,"h":8.48,"l":8.21,"c":8.21,"v":22835},{"d":"1992-07-10","o":8.21,"h":8.35,"l":8.21,"c":8.35,"v":3743},{"d":"1992-07-13","o":8.41,"h":8.48,"l":8.21,"c":8.48,"v":11230},{"d":"1992-07-14","o":8.21,"h":8.48,"l":8.21,"c":8.48,"v":90591},{"d":"1992-07-15","o":8.28,"h":8.41,"l":8.15,"c":8.15,"v":80484},{"d":"1992-07-16","o":8.08,"h":8.41,"l":8.08,"c":8.41,"v":3369},{"d":"1992-07-17","o":8.08,"h":8.28,"l":8.08,"c":8.28,"v":5615},{"d":"1992-07-20","o":8.01,"h":8.01,"l":7.95,"c":7.95,"v":17969},{"d":"1992-07-21","o":8.01,"h":8.21,"l":7.95,"c":8.21,"v":67382},{"d":"1992-07-22","o":8.28,"h":8.48,"l":8.01,"c":8.48,"v":57649},{"d":"1992-07-23","o":8.48,"h":8.68,"l":8.35,"c":8.68,"v":38557},{"d":"1992-07-24","o":8.68,"h":8.68,"l":8.35,"c":8.48,"v":5241},{"d":"1992-07-27","o":8.41,"h":8.65,"l":8.35,"c":8.55,"v":87222},{"d":"1992-07-28","o":8.35,"h":8.68,"l":8.35,"c":8.68,"v":4866},{"d":"1992-07-29","o":8.35,"h":8.68,"l":8.35,"c":8.41,"v":48665},{"d":"1992-07-30","o":8.62,"h":8.62,"l":8.41,"c":8.62,"v":12728},{"d":"1992-07-31","o":8.41,"h":8.68,"l":8.41,"c":8.41,"v":13851},{"d":"1992-08-03","o":8.68,"h":8.75,"l":8.55,"c":8.62,"v":18343},{"d":"1992-08-04","o":8.68,"h":8.95,"l":8.62,"c":8.62,"v":46419},{"d":"1992-08-05","o":9.02,"h":9.02,"l":8.75,"c":8.95,"v":18717},{"d":"1992-08-06","o":8.68,"h":8.95,"l":8.68,"c":8.68,"v":17220},{"d":"1992-08-07","o":8.62,"h":8.95,"l":8.62,"c":8.78,"v":27701},{"d":"1992-08-10","o":8.68,"h":8.95,"l":8.68,"c":8.82,"v":12728},{"d":"1992-08-11","o":8.95,"h":8.95,"l":8.68,"c":8.88,"v":27701},{"d":"1992-08-12","o":8.95,"h":9.02,"l":8.68,"c":8.68,"v":6364},{"d":"1992-08-13","o":8.68,"h":8.95,"l":8.68,"c":8.68,"v":17220},{"d":"1992-08-14","o":8.68,"h":8.95,"l":8.68,"c":8.95,"v":5241},{"d":"1992-08-17","o":8.95,"h":9.02,"l":8.88,"c":9.02,"v":6738},{"d":"1992-08-18","o":9.02,"h":9.02,"l":8.95,"c":8.95,"v":33317},{"d":"1992-08-19","o":9.02,"h":9.02,"l":8.82,"c":8.82,"v":70002},{"d":"1992-08-20","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":4118},{"d":"1992-08-21","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":5990},{"d":"1992-08-24","o":8.72,"h":8.72,"l":8.62,"c":8.68,"v":34440},{"d":"1992-08-25","o":8.48,"h":8.68,"l":8.41,"c":8.41,"v":52408},{"d":"1992-08-26","o":8.41,"h":8.41,"l":8.41,"c":8.41,"v":0},{"d":"1992-08-27","o":8.41,"h":8.48,"l":8.41,"c":8.41,"v":7113},{"d":"1992-08-28","o":8.68,"h":8.68,"l":8.68,"c":8.68,"v":749},{"d":"1992-08-31","o":8.68,"h":8.68,"l":8.48,"c":8.68,"v":16471},{"d":"1992-09-01","o":8.58,"h":8.68,"l":8.48,"c":8.48,"v":22835},{"d":"1992-09-02","o":8.68,"h":8.68,"l":8.41,"c":8.68,"v":33691},{"d":"1992-09-03","o":8.41,"h":8.62,"l":8.35,"c":8.62,"v":20963},{"d":"1992-09-04","o":8.41,"h":8.41,"l":8.35,"c":8.35,"v":2995},{"d":"1992-09-08","o":8.62,"h":8.62,"l":8.41,"c":8.41,"v":8236},{"d":"1992-09-09","o":8.62,"h":8.62,"l":8.35,"c":8.35,"v":1872},{"d":"1992-09-10","o":8.35,"h":8.62,"l":8.35,"c":8.62,"v":266907},{"d":"1992-09-11","o":8.48,"h":8.68,"l":8.48,"c":8.55,"v":61767},{"d":"1992-09-14","o":8.41,"h":8.68,"l":8.41,"c":8.41,"v":13102},{"d":"1992-09-15","o":8.41,"h":8.55,"l":8.41,"c":8.55,"v":6364},{"d":"1992-09-16","o":8.41,"h":8.62,"l":8.35,"c":8.35,"v":3743},{"d":"1992-09-17","o":8.35,"h":8.45,"l":8.35,"c":8.45,"v":384451},{"d":"1992-09-18","o":8.55,"h":8.62,"l":8.41,"c":8.62,"v":2246},{"d":"1992-09-21","o":8.41,"h":8.62,"l":8.41,"c":8.55,"v":5990},{"d":"1992-09-22","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":2246},{"d":"1992-09-23","o":8.55,"h":8.55,"l":8.41,"c":8.41,"v":58023},{"d":"1992-09-24","o":8.38,"h":8.48,"l":8.35,"c":8.35,"v":7861},{"d":"1992-09-25","o":8.35,"h":8.48,"l":8.35,"c":8.48,"v":1497},{"d":"1992-09-28","o":8.35,"h":8.51,"l":8.35,"c":8.51,"v":44547},{"d":"1992-09-29","o":8.35,"h":8.48,"l":8.35,"c":8.48,"v":1497},{"d":"1992-09-30","o":8.45,"h":8.48,"l":8.31,"c":8.48,"v":17220},{"d":"1992-10-01","o":8.28,"h":8.35,"l":8.28,"c":8.35,"v":6738},{"d":"1992-10-02","o":8.28,"h":8.41,"l":8.15,"c":8.15,"v":24332},{"d":"1992-10-05","o":8.01,"h":8.35,"l":8.01,"c":8.15,"v":6738},{"d":"1992-10-06","o":8.18,"h":8.35,"l":8.01,"c":8.01,"v":3743},{"d":"1992-10-07","o":8.01,"h":8.35,"l":8.01,"c":8.35,"v":3369},{"d":"1992-10-08","o":8.18,"h":8.18,"l":8.05,"c":8.08,"v":44173},{"d":"1992-10-09","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1992-10-12","o":8.21,"h":8.21,"l":8.01,"c":8.21,"v":11605},{"d":"1992-10-13","o":8.15,"h":8.15,"l":8.15,"c":8.15,"v":1497},{"d":"1992-10-14","o":8.35,"h":8.41,"l":8.28,"c":8.41,"v":39680},{"d":"1992-10-15","o":8.48,"h":8.48,"l":8.21,"c":8.21,"v":7113},{"d":"1992-10-16","o":8.21,"h":8.48,"l":8.21,"c":8.48,"v":20963},{"d":"1992-10-19","o":8.15,"h":8.35,"l":8.15,"c":8.21,"v":4866},{"d":"1992-10-20","o":8.21,"h":8.35,"l":8.21,"c":8.35,"v":4118},{"d":"1992-10-21","o":8.21,"h":8.48,"l":8.21,"c":8.48,"v":25830},{"d":"1992-10-22","o":8.48,"h":8.48,"l":8.21,"c":8.21,"v":1123},{"d":"1992-10-23","o":8.21,"h":8.21,"l":8.21,"c":8.21,"v":0},{"d":"1992-10-26","o":8.21,"h":8.41,"l":8.21,"c":8.41,"v":9359},{"d":"1992-10-27","o":8.41,"h":8.48,"l":8.28,"c":8.41,"v":42301},{"d":"1992-10-28","o":8.41,"h":8.41,"l":8.41,"c":8.41,"v":0},{"d":"1992-10-29","o":8.21,"h":8.21,"l":8.21,"c":8.21,"v":749},{"d":"1992-10-30","o":8.21,"h":8.35,"l":8.21,"c":8.21,"v":10856},{"d":"1992-11-02","o":8.21,"h":8.48,"l":8.21,"c":8.48,"v":15348},{"d":"1992-11-03","o":8.28,"h":8.55,"l":8.28,"c":8.48,"v":20589},{"d":"1992-11-04","o":8.28,"h":8.68,"l":8.28,"c":8.68,"v":130646},{"d":"1992-11-05","o":8.58,"h":8.68,"l":8.41,"c":8.41,"v":52034},{"d":"1992-11-06","o":8.41,"h":8.51,"l":8.41,"c":8.51,"v":3743},{"d":"1992-11-09","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":3743},{"d":"1992-11-10","o":8.48,"h":8.68,"l":8.35,"c":8.35,"v":14599},{"d":"1992-11-11","o":8.68,"h":8.68,"l":8.35,"c":8.35,"v":13851},{"d":"1992-11-12","o":8.48,"h":8.48,"l":8.35,"c":8.35,"v":3369},{"d":"1992-11-13","o":8.35,"h":8.62,"l":8.35,"c":8.35,"v":4118},{"d":"1992-11-16","o":8.68,"h":8.68,"l":8.35,"c":8.48,"v":93960},{"d":"1992-11-17","o":8.68,"h":8.68,"l":8.68,"c":8.68,"v":1497},{"d":"1992-11-18","o":8.48,"h":8.68,"l":8.35,"c":8.35,"v":5990},{"d":"1992-11-19","o":8.35,"h":8.55,"l":8.35,"c":8.55,"v":16097},{"d":"1992-11-20","o":8.75,"h":8.75,"l":8.41,"c":8.68,"v":25455},{"d":"1992-11-23","o":8.41,"h":8.41,"l":8.41,"c":8.41,"v":21712},{"d":"1992-11-24","o":8.35,"h":8.55,"l":8.35,"c":8.48,"v":8984},{"d":"1992-11-25","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":0},{"d":"1992-11-27","o":8.48,"h":8.48,"l":8.48,"c":8.48,"v":0},{"d":"1992-11-30","o":8.35,"h":8.55,"l":8.35,"c":8.55,"v":40803},{"d":"1992-12-01","o":8.45,"h":8.55,"l":8.45,"c":8.45,"v":16097},{"d":"1992-12-02","o":8.35,"h":8.45,"l":8.35,"c":8.35,"v":8236},{"d":"1992-12-03","o":8.35,"h":8.55,"l":8.35,"c":8.35,"v":4492},{"d":"1992-12-04","o":8.48,"h":8.48,"l":8.35,"c":8.48,"v":4866},{"d":"1992-12-07","o":8.48,"h":8.48,"l":8.35,"c":8.35,"v":17969},{"d":"1992-12-08","o":8.55,"h":8.62,"l":8.35,"c":8.62,"v":23958},{"d":"1992-12-09","o":8.35,"h":8.62,"l":8.35,"c":8.45,"v":7487},{"d":"1992-12-10","o":8.62,"h":8.62,"l":8.35,"c":8.41,"v":104816},{"d":"1992-12-11","o":8.35,"h":8.62,"l":8.35,"c":8.35,"v":4118},{"d":"1992-12-14","o":8.62,"h":8.62,"l":8.35,"c":8.55,"v":73746},{"d":"1992-12-15","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":5990},{"d":"1992-12-16","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":5241},{"d":"1992-12-17","o":8.35,"h":8.68,"l":8.35,"c":8.35,"v":2620},{"d":"1992-12-18","o":8.68,"h":8.68,"l":8.35,"c":8.35,"v":4118},{"d":"1992-12-21","o":8.35,"h":8.62,"l":8.35,"c":8.35,"v":1872},{"d":"1992-12-22","o":8.35,"h":8.62,"l":8.35,"c":8.45,"v":86099},{"d":"1992-12-23","o":8.75,"h":8.75,"l":8.55,"c":8.75,"v":14974},{"d":"1992-12-24","o":8.62,"h":8.88,"l":8.62,"c":8.75,"v":20589},{"d":"1992-12-28","o":8.68,"h":8.88,"l":8.68,"c":8.68,"v":36311},{"d":"1992-12-29","o":8.95,"h":8.95,"l":8.62,"c":8.88,"v":157224},{"d":"1992-12-30","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":7861},{"d":"1992-12-31","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":129897},{"d":"1993-01-04","o":8.62,"h":8.88,"l":8.62,"c":8.68,"v":74120},{"d":"1993-01-05","o":8.68,"h":8.88,"l":8.68,"c":8.88,"v":137384},{"d":"1993-01-06","o":8.68,"h":9.08,"l":8.68,"c":9.08,"v":52034},{"d":"1993-01-07","o":9.15,"h":9.15,"l":8.82,"c":8.82,"v":16845},{"d":"1993-01-08","o":8.82,"h":9.02,"l":8.82,"c":9.02,"v":84976},{"d":"1993-01-11","o":8.85,"h":9.08,"l":8.82,"c":9.08,"v":84227},{"d":"1993-01-12","o":9.02,"h":9.02,"l":9.02,"c":9.02,"v":1497},{"d":"1993-01-13","o":9.08,"h":9.35,"l":9.08,"c":9.22,"v":31071},{"d":"1993-01-14","o":9.35,"h":9.38,"l":9.22,"c":9.22,"v":35188},{"d":"1993-01-15","o":9.48,"h":9.48,"l":9.22,"c":9.25,"v":58398},{"d":"1993-01-18","o":9.22,"h":9.22,"l":9.22,"c":9.22,"v":6364},{"d":"1993-01-19","o":9.32,"h":9.32,"l":9.25,"c":9.25,"v":14225},{"d":"1993-01-20","o":9.42,"h":9.42,"l":9.22,"c":9.22,"v":13476},{"d":"1993-01-21","o":9.22,"h":9.25,"l":9.22,"c":9.22,"v":4118},{"d":"1993-01-22","o":9.22,"h":9.42,"l":9.22,"c":9.42,"v":1872},{"d":"1993-01-25","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":1497},{"d":"1993-01-26","o":9.42,"h":9.42,"l":9.22,"c":9.22,"v":5615},{"d":"1993-01-27","o":9.22,"h":9.42,"l":9.22,"c":9.35,"v":117170},{"d":"1993-01-28","o":9.35,"h":9.42,"l":9.28,"c":9.35,"v":11605},{"d":"1993-01-29","o":9.28,"h":9.42,"l":9.28,"c":9.42,"v":15722},{"d":"1993-02-01","o":9.42,"h":9.42,"l":9.28,"c":9.28,"v":2620},{"d":"1993-02-02","o":9.42,"h":9.42,"l":9.28,"c":9.28,"v":52034},{"d":"1993-02-03","o":9.42,"h":9.42,"l":9.35,"c":9.42,"v":9359},{"d":"1993-02-04","o":9.42,"h":9.42,"l":9.22,"c":9.22,"v":17594},{"d":"1993-02-05","o":9.22,"h":9.42,"l":9.22,"c":9.42,"v":34065},{"d":"1993-02-08","o":9.35,"h":9.42,"l":9.22,"c":9.42,"v":13102},{"d":"1993-02-09","o":9.42,"h":9.42,"l":9.32,"c":9.42,"v":11979},{"d":"1993-02-10","o":9.22,"h":9.22,"l":9.22,"c":9.22,"v":374},{"d":"1993-02-11","o":9.42,"h":9.42,"l":9.22,"c":9.42,"v":7113},{"d":"1993-02-12","o":9.42,"h":9.42,"l":9.22,"c":9.38,"v":2995},{"d":"1993-02-16","o":9.22,"h":9.42,"l":9.22,"c":9.35,"v":16471},{"d":"1993-02-17","o":9.28,"h":9.42,"l":9.28,"c":9.42,"v":83104},{"d":"1993-02-18","o":9.28,"h":9.35,"l":9.28,"c":9.35,"v":2995},{"d":"1993-02-19","o":9.42,"h":9.42,"l":9.28,"c":9.28,"v":31819},{"d":"1993-02-22","o":9.35,"h":9.42,"l":9.28,"c":9.32,"v":129897},{"d":"1993-02-23","o":9.35,"h":9.42,"l":9.28,"c":9.42,"v":23584},{"d":"1993-02-24","o":9.28,"h":9.42,"l":9.28,"c":9.42,"v":1123},{"d":"1993-02-25","o":9.35,"h":9.42,"l":9.35,"c":9.35,"v":1497},{"d":"1993-02-26","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":4492},{"d":"1993-03-01","o":9.32,"h":9.42,"l":9.28,"c":9.42,"v":12728},{"d":"1993-03-02","o":9.28,"h":9.35,"l":9.28,"c":9.35,"v":27701},{"d":"1993-03-03","o":9.42,"h":9.42,"l":9.28,"c":9.42,"v":7113},{"d":"1993-03-04","o":9.28,"h":9.42,"l":9.28,"c":9.35,"v":186049},{"d":"1993-03-05","o":9.28,"h":9.55,"l":9.28,"c":9.55,"v":37060},{"d":"1993-03-08","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":1497},{"d":"1993-03-09","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":1872},{"d":"1993-03-10","o":9.55,"h":9.82,"l":9.35,"c":9.82,"v":41552},{"d":"1993-03-11","o":9.48,"h":9.82,"l":9.48,"c":9.82,"v":9733},{"d":"1993-03-12","o":9.55,"h":9.58,"l":9.48,"c":9.58,"v":22835},{"d":"1993-03-15","o":9.75,"h":9.75,"l":9.45,"c":9.62,"v":25830},{"d":"1993-03-16","o":9.68,"h":9.68,"l":9.42,"c":9.55,"v":11230},{"d":"1993-03-17","o":9.42,"h":9.62,"l":9.42,"c":9.62,"v":7861},{"d":"1993-03-18","o":9.62,"h":9.62,"l":9.42,"c":9.62,"v":3369},{"d":"1993-03-19","o":9.48,"h":9.48,"l":9.48,"c":9.48,"v":1872},{"d":"1993-03-22","o":9.68,"h":9.68,"l":9.48,"c":9.48,"v":449213},{"d":"1993-03-23","o":9.58,"h":9.62,"l":9.58,"c":9.58,"v":8236},{"d":"1993-03-24","o":9.62,"h":9.68,"l":9.48,"c":9.68,"v":6738},{"d":"1993-03-25","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"1993-03-26","o":9.48,"h":9.68,"l":9.48,"c":9.68,"v":2246},{"d":"1993-03-29","o":9.55,"h":9.68,"l":9.55,"c":9.68,"v":14599},{"d":"1993-03-30","o":9.55,"h":9.68,"l":9.55,"c":9.68,"v":1872},{"d":"1993-03-31","o":9.68,"h":9.68,"l":9.55,"c":9.68,"v":41178},{"d":"1993-04-01","o":9.55,"h":9.68,"l":9.55,"c":9.68,"v":8236},{"d":"1993-04-02","o":9.68,"h":9.68,"l":9.55,"c":9.62,"v":50536},{"d":"1993-04-05","o":9.68,"h":9.68,"l":9.48,"c":9.65,"v":5241},{"d":"1993-04-06","o":9.68,"h":9.75,"l":9.48,"c":9.75,"v":63264},{"d":"1993-04-07","o":9.62,"h":9.82,"l":9.62,"c":9.82,"v":8984},{"d":"1993-04-08","o":9.62,"h":9.82,"l":9.62,"c":9.82,"v":14599},{"d":"1993-04-12","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":11230},{"d":"1993-04-13","o":9.88,"h":9.88,"l":9.62,"c":9.88,"v":4866},{"d":"1993-04-14","o":9.88,"h":9.95,"l":9.68,"c":9.95,"v":6364},{"d":"1993-04-15","o":9.95,"h":9.95,"l":9.68,"c":9.95,"v":43050},{"d":"1993-04-16","o":9.68,"h":10.02,"l":9.68,"c":9.68,"v":7861},{"d":"1993-04-19","o":10.02,"h":10.02,"l":9.65,"c":9.95,"v":21712},{"d":"1993-04-20","o":9.78,"h":9.95,"l":9.68,"c":9.95,"v":29573},{"d":"1993-04-21","o":9.68,"h":9.95,"l":9.68,"c":9.68,"v":26578},{"d":"1993-04-22","o":9.68,"h":9.95,"l":9.68,"c":9.68,"v":10482},{"d":"1993-04-23","o":9.82,"h":9.95,"l":9.68,"c":9.68,"v":17220},{"d":"1993-04-26","o":9.68,"h":9.85,"l":9.48,"c":9.48,"v":141502},{"d":"1993-04-27","o":9.48,"h":9.68,"l":9.35,"c":9.42,"v":19840},{"d":"1993-04-28","o":9.28,"h":9.68,"l":9.28,"c":9.68,"v":37060},{"d":"1993-04-29","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":2620},{"d":"1993-04-30","o":9.68,"h":9.68,"l":9.35,"c":9.68,"v":10107},{"d":"1993-05-03","o":9.68,"h":9.68,"l":9.28,"c":9.65,"v":7113},{"d":"1993-05-04","o":9.28,"h":9.82,"l":9.28,"c":9.82,"v":10482},{"d":"1993-05-05","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":1497},{"d":"1993-05-06","o":10.02,"h":10.02,"l":9.68,"c":9.85,"v":4866},{"d":"1993-05-07","o":9.68,"h":10.02,"l":9.68,"c":9.95,"v":16471},{"d":"1993-05-10","o":10.02,"h":10.02,"l":9.68,"c":9.68,"v":9733},{"d":"1993-05-11","o":9.95,"h":9.95,"l":9.68,"c":9.88,"v":69628},{"d":"1993-05-12","o":9.75,"h":9.88,"l":9.75,"c":9.88,"v":17969},{"d":"1993-05-13","o":10.02,"h":10.02,"l":9.75,"c":9.75,"v":1123},{"d":"1993-05-14","o":9.78,"h":10.02,"l":9.75,"c":10.02,"v":97329},{"d":"1993-05-17","o":9.75,"h":9.98,"l":9.75,"c":9.75,"v":12728},{"d":"1993-05-18","o":9.78,"h":9.78,"l":9.75,"c":9.75,"v":1872},{"d":"1993-05-19","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":1123},{"d":"1993-05-20","o":9.75,"h":10.02,"l":9.75,"c":10.02,"v":24707},{"d":"1993-05-21","o":9.88,"h":9.98,"l":9.88,"c":9.88,"v":38183},{"d":"1993-05-24","o":9.88,"h":10.08,"l":9.88,"c":9.88,"v":4118},{"d":"1993-05-25","o":9.88,"h":9.98,"l":9.88,"c":9.88,"v":33317},{"d":"1993-05-26","o":10.15,"h":10.15,"l":9.88,"c":10.02,"v":11230},{"d":"1993-05-27","o":9.95,"h":10.02,"l":9.95,"c":10.02,"v":5241},{"d":"1993-05-28","o":9.95,"h":10.15,"l":9.95,"c":10.15,"v":9733},{"d":"1993-06-01","o":10.15,"h":10.28,"l":9.95,"c":10.28,"v":18343},{"d":"1993-06-02","o":10.28,"h":10.28,"l":9.95,"c":10.02,"v":4118},{"d":"1993-06-03","o":10.28,"h":10.28,"l":9.95,"c":10.15,"v":27701},{"d":"1993-06-04","o":10.12,"h":10.15,"l":9.95,"c":9.95,"v":12728},{"d":"1993-06-07","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":2995},{"d":"1993-06-08","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":374},{"d":"1993-06-09","o":9.95,"h":10.08,"l":9.95,"c":9.95,"v":67382},{"d":"1993-06-10","o":9.95,"h":10.15,"l":9.95,"c":9.95,"v":20215},{"d":"1993-06-11","o":9.95,"h":9.95,"l":9.88,"c":9.88,"v":116421},{"d":"1993-06-14","o":9.82,"h":10.02,"l":9.82,"c":10.02,"v":64013},{"d":"1993-06-15","o":10.02,"h":10.02,"l":9.82,"c":10.02,"v":17594},{"d":"1993-06-16","o":9.82,"h":10.02,"l":9.82,"c":9.88,"v":5241},{"d":"1993-06-17","o":9.82,"h":10.02,"l":9.82,"c":9.82,"v":43424},{"d":"1993-06-18","o":9.82,"h":9.88,"l":9.82,"c":9.85,"v":8610},{"d":"1993-06-21","o":9.75,"h":10.02,"l":9.75,"c":10.02,"v":3369},{"d":"1993-06-22","o":9.75,"h":9.95,"l":9.62,"c":9.95,"v":21712},{"d":"1993-06-23","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":0},{"d":"1993-06-24","o":9.95,"h":9.95,"l":9.62,"c":9.62,"v":10107},{"d":"1993-06-25","o":9.62,"h":9.95,"l":9.62,"c":9.62,"v":11230},{"d":"1993-06-28","o":9.88,"h":9.88,"l":9.62,"c":9.68,"v":2995},{"d":"1993-06-29","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":8984},{"d":"1993-06-30","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":749},{"d":"1993-07-01","o":9.78,"h":9.88,"l":9.62,"c":9.88,"v":3369},{"d":"1993-07-02","o":9.75,"h":9.88,"l":9.62,"c":9.88,"v":16471},{"d":"1993-07-06","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":1497},{"d":"1993-07-07","o":9.75,"h":9.75,"l":9.68,"c":9.68,"v":19092},{"d":"1993-07-08","o":9.68,"h":9.75,"l":9.68,"c":9.68,"v":8236},{"d":"1993-07-09","o":9.78,"h":9.82,"l":9.62,"c":9.82,"v":32942},{"d":"1993-07-12","o":9.82,"h":9.82,"l":9.62,"c":9.62,"v":22835},{"d":"1993-07-13","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":0},{"d":"1993-07-14","o":9.88,"h":9.88,"l":9.65,"c":9.65,"v":2995},{"d":"1993-07-15","o":9.62,"h":9.82,"l":9.62,"c":9.62,"v":15348},{"d":"1993-07-16","o":9.62,"h":9.85,"l":9.62,"c":9.62,"v":1872},{"d":"1993-07-19","o":9.62,"h":9.65,"l":9.62,"c":9.62,"v":2620},{"d":"1993-07-20","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":31819},{"d":"1993-07-21","o":9.55,"h":9.82,"l":9.55,"c":9.62,"v":10856},{"d":"1993-07-22","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":1872},{"d":"1993-07-23","o":9.68,"h":9.68,"l":9.55,"c":9.55,"v":6364},{"d":"1993-07-26","o":9.55,"h":9.68,"l":9.55,"c":9.55,"v":4118},{"d":"1993-07-27","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":1497},{"d":"1993-07-28","o":9.75,"h":9.82,"l":9.72,"c":9.72,"v":9359},{"d":"1993-07-29","o":9.88,"h":10.08,"l":9.75,"c":10.08,"v":40803},{"d":"1993-07-30","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":4866},{"d":"1993-08-02","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":3369},{"d":"1993-08-03","o":9.88,"h":10.02,"l":9.88,"c":10.02,"v":3369},{"d":"1993-08-04","o":10.02,"h":10.02,"l":9.82,"c":10.02,"v":12728},{"d":"1993-08-05","o":9.82,"h":9.82,"l":9.82,"c":9.82,"v":749},{"d":"1993-08-06","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":2995},{"d":"1993-08-09","o":9.92,"h":10.02,"l":9.88,"c":10.02,"v":75992},{"d":"1993-08-10","o":10.02,"h":10.02,"l":9.82,"c":9.82,"v":2620},{"d":"1993-08-11","o":10.02,"h":10.15,"l":10.02,"c":10.15,"v":9733},{"d":"1993-08-12","o":10.05,"h":10.08,"l":9.95,"c":10.08,"v":4492},{"d":"1993-08-13","o":9.95,"h":10.35,"l":9.95,"c":10.28,"v":72997},{"d":"1993-08-16","o":10.51,"h":10.58,"l":10.14,"c":10.58,"v":23482},{"d":"1993-08-17","o":10.58,"h":10.65,"l":10.21,"c":10.51,"v":45942},{"d":"1993-08-18","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":340},{"d":"1993-08-19","o":10.21,"h":10.65,"l":10.21,"c":10.65,"v":10550},{"d":"1993-08-20","o":10.21,"h":10.58,"l":10.21,"c":10.43,"v":2382},{"d":"1993-08-23","o":10.43,"h":10.54,"l":10.43,"c":10.54,"v":12592},{"d":"1993-08-24","o":10.43,"h":10.8,"l":10.43,"c":10.65,"v":76230},{"d":"1993-08-25","o":10.51,"h":10.65,"l":10.51,"c":10.65,"v":3743},{"d":"1993-08-26","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":1361},{"d":"1993-08-27","o":10.87,"h":10.95,"l":10.65,"c":10.95,"v":20759},{"d":"1993-08-30","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"1993-08-31","o":10.8,"h":11.09,"l":10.8,"c":10.98,"v":13272},{"d":"1993-09-01","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":12592},{"d":"1993-09-02","o":10.8,"h":11.09,"l":10.8,"c":10.8,"v":7827},{"d":"1993-09-03","o":10.8,"h":11.09,"l":10.8,"c":11.09,"v":6126},{"d":"1993-09-07","o":10.87,"h":10.91,"l":10.87,"c":10.87,"v":19398},{"d":"1993-09-08","o":11.17,"h":11.17,"l":10.87,"c":11.17,"v":9529},{"d":"1993-09-09","o":11.17,"h":11.17,"l":10.95,"c":10.95,"v":3063},{"d":"1993-09-10","o":10.95,"h":11.17,"l":10.95,"c":11.17,"v":4084},{"d":"1993-09-13","o":11.17,"h":11.17,"l":10.95,"c":11.06,"v":25183},{"d":"1993-09-14","o":10.98,"h":11.24,"l":10.95,"c":11.24,"v":69764},{"d":"1993-09-15","o":11.24,"h":11.24,"l":11.02,"c":11.24,"v":17016},{"d":"1993-09-16","o":11.02,"h":11.24,"l":11.02,"c":11.17,"v":34031},{"d":"1993-09-17","o":11.39,"h":11.75,"l":11.39,"c":11.75,"v":54110},{"d":"1993-09-20","o":11.46,"h":11.68,"l":11.31,"c":11.68,"v":79973},{"d":"1993-09-21","o":11.68,"h":11.68,"l":11.09,"c":11.09,"v":20078},{"d":"1993-09-22","o":11.46,"h":11.46,"l":11.46,"c":11.46,"v":7147},{"d":"1993-09-23","o":11.46,"h":11.46,"l":11.09,"c":11.46,"v":7147},{"d":"1993-09-24","o":11.46,"h":11.46,"l":11.46,"c":11.46,"v":1702},{"d":"1993-09-27","o":11.46,"h":11.46,"l":11.02,"c":11.31,"v":87120},{"d":"1993-09-28","o":11.39,"h":11.39,"l":11.09,"c":11.09,"v":41178},{"d":"1993-09-29","o":11.39,"h":11.39,"l":11.24,"c":11.24,"v":3743},{"d":"1993-09-30","o":11.39,"h":11.39,"l":11.02,"c":11.39,"v":82015},{"d":"1993-10-01","o":11.39,"h":11.39,"l":11.02,"c":11.06,"v":52748},{"d":"1993-10-04","o":11.02,"h":11.17,"l":11.02,"c":11.02,"v":32670},{"d":"1993-10-05","o":11.02,"h":11.39,"l":11.02,"c":11.39,"v":4764},{"d":"1993-10-06","o":11.39,"h":11.39,"l":10.8,"c":10.8,"v":19058},{"d":"1993-10-07","o":11.09,"h":11.09,"l":10.8,"c":11.09,"v":18037},{"d":"1993-10-08","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":340},{"d":"1993-10-11","o":10.8,"h":11.02,"l":10.65,"c":11.02,"v":21440},{"d":"1993-10-12","o":11.02,"h":11.02,"l":10.65,"c":10.65,"v":1702},{"d":"1993-10-13","o":10.95,"h":10.95,"l":10.65,"c":10.87,"v":38115},{"d":"1993-10-14","o":11.02,"h":11.02,"l":10.73,"c":10.87,"v":6466},{"d":"1993-10-15","o":10.95,"h":11.02,"l":10.73,"c":10.8,"v":15654},{"d":"1993-10-18","o":11.02,"h":11.02,"l":10.73,"c":10.73,"v":20759},{"d":"1993-10-19","o":11.02,"h":11.02,"l":10.58,"c":10.58,"v":143272},{"d":"1993-10-20","o":10.58,"h":10.87,"l":10.58,"c":10.87,"v":16335},{"d":"1993-10-21","o":10.87,"h":10.87,"l":10.58,"c":10.58,"v":42199},{"d":"1993-10-22","o":10.95,"h":10.95,"l":10.65,"c":10.95,"v":123874},{"d":"1993-10-25","o":10.65,"h":10.95,"l":10.65,"c":10.87,"v":8848},{"d":"1993-10-26","o":10.95,"h":10.95,"l":10.58,"c":10.95,"v":3743},{"d":"1993-10-27","o":10.65,"h":10.95,"l":10.58,"c":10.58,"v":8508},{"d":"1993-10-28","o":10.95,"h":10.95,"l":10.58,"c":10.58,"v":7827},{"d":"1993-10-29","o":10.91,"h":11.17,"l":10.8,"c":11.17,"v":74528},{"d":"1993-11-01","o":10.87,"h":11.24,"l":10.87,"c":11.24,"v":8848},{"d":"1993-11-02","o":11.06,"h":11.17,"l":11.02,"c":11.17,"v":8508},{"d":"1993-11-03","o":11.17,"h":11.17,"l":10.87,"c":10.87,"v":3743},{"d":"1993-11-04","o":10.91,"h":11.17,"l":10.8,"c":11.17,"v":10550},{"d":"1993-11-05","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":5445},{"d":"1993-11-08","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":2382},{"d":"1993-11-09","o":10.8,"h":11.17,"l":10.8,"c":10.8,"v":8848},{"d":"1993-11-10","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":1021},{"d":"1993-11-11","o":10.87,"h":11.17,"l":10.87,"c":11.17,"v":5445},{"d":"1993-11-12","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":1361},{"d":"1993-11-15","o":11.24,"h":11.24,"l":10.87,"c":11.2,"v":20419},{"d":"1993-11-16","o":10.87,"h":11.2,"l":10.87,"c":11.2,"v":80654},{"d":"1993-11-17","o":11.02,"h":11.24,"l":10.95,"c":10.95,"v":25864},{"d":"1993-11-18","o":10.95,"h":11.24,"l":10.95,"c":11.09,"v":7147},{"d":"1993-11-19","o":10.87,"h":11.09,"l":10.8,"c":10.8,"v":17016},{"d":"1993-11-22","o":10.8,"h":11.02,"l":10.65,"c":11.02,"v":16675},{"d":"1993-11-23","o":10.65,"h":10.95,"l":10.58,"c":10.58,"v":90183},{"d":"1993-11-24","o":10.87,"h":10.87,"l":10.58,"c":10.58,"v":6466},{"d":"1993-11-26","o":10.58,"h":10.65,"l":10.58,"c":10.65,"v":1361},{"d":"1993-11-29","o":10.87,"h":10.87,"l":10.58,"c":10.87,"v":3403},{"d":"1993-11-30","o":10.51,"h":10.87,"l":10.51,"c":10.58,"v":13953},{"d":"1993-12-01","o":10.58,"h":10.87,"l":10.58,"c":10.87,"v":10890},{"d":"1993-12-02","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":6806},{"d":"1993-12-03","o":10.65,"h":10.87,"l":10.58,"c":10.87,"v":163010},{"d":"1993-12-06","o":10.95,"h":10.95,"l":10.58,"c":10.76,"v":11230},{"d":"1993-12-07","o":10.58,"h":10.95,"l":10.58,"c":10.76,"v":25864},{"d":"1993-12-08","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":2042},{"d":"1993-12-09","o":10.87,"h":10.87,"l":10.65,"c":10.65,"v":6466},{"d":"1993-12-10","o":10.65,"h":10.65,"l":10.58,"c":10.58,"v":8508},{"d":"1993-12-13","o":10.69,"h":10.69,"l":10.58,"c":10.58,"v":18377},{"d":"1993-12-14","o":10.58,"h":10.87,"l":10.28,"c":10.28,"v":32330},{"d":"1993-12-15","o":10.58,"h":10.58,"l":10.21,"c":10.25,"v":74188},{"d":"1993-12-16","o":10.36,"h":10.36,"l":10.14,"c":10.14,"v":6466},{"d":"1993-12-17","o":10.14,"h":10.14,"l":9.92,"c":10.14,"v":28927},{"d":"1993-12-20","o":10.14,"h":10.14,"l":9.84,"c":10.14,"v":17696},{"d":"1993-12-21","o":9.84,"h":10.06,"l":9.7,"c":9.7,"v":60235},{"d":"1993-12-22","o":9.99,"h":9.99,"l":9.7,"c":9.7,"v":19738},{"d":"1993-12-23","o":9.99,"h":9.99,"l":9.55,"c":9.55,"v":26204},{"d":"1993-12-27","o":9.7,"h":9.84,"l":9.55,"c":9.84,"v":28586},{"d":"1993-12-28","o":9.92,"h":10.14,"l":9.77,"c":10.14,"v":107879},{"d":"1993-12-29","o":10.14,"h":10.21,"l":9.84,"c":9.84,"v":5105},{"d":"1993-12-30","o":10.14,"h":10.14,"l":9.84,"c":9.84,"v":6806},{"d":"1993-12-31","o":9.84,"h":10.14,"l":9.84,"c":10.14,"v":4084},{"d":"1994-01-03","o":10.14,"h":10.14,"l":9.77,"c":10.14,"v":23822},{"d":"1994-01-04","o":10.14,"h":10.36,"l":9.99,"c":10.25,"v":140549},{"d":"1994-01-05","o":9.99,"h":10.36,"l":9.99,"c":10.36,"v":45602},{"d":"1994-01-06","o":10.36,"h":10.36,"l":9.99,"c":10.14,"v":13613},{"d":"1994-01-07","o":10.28,"h":10.28,"l":9.92,"c":10.25,"v":17696},{"d":"1994-01-10","o":10.28,"h":10.28,"l":10.21,"c":10.21,"v":14633},{"d":"1994-01-11","o":10.28,"h":10.28,"l":9.99,"c":9.99,"v":10550},{"d":"1994-01-12","o":9.99,"h":10.21,"l":9.95,"c":10.21,"v":86439},{"d":"1994-01-13","o":10.21,"h":10.21,"l":10.14,"c":10.14,"v":4424},{"d":"1994-01-14","o":10.14,"h":10.21,"l":9.92,"c":9.99,"v":14974},{"d":"1994-01-17","o":9.99,"h":10.28,"l":9.99,"c":10.28,"v":3403},{"d":"1994-01-18","o":9.99,"h":10.32,"l":9.99,"c":10.21,"v":27906},{"d":"1994-01-19","o":10.14,"h":10.43,"l":10.14,"c":10.25,"v":33351},{"d":"1994-01-20","o":10.14,"h":10.43,"l":10.14,"c":10.43,"v":4424},{"d":"1994-01-21","o":10.43,"h":10.43,"l":10.14,"c":10.14,"v":5445},{"d":"1994-01-24","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":1361},{"d":"1994-01-25","o":10.14,"h":10.28,"l":10.14,"c":10.17,"v":15654},{"d":"1994-01-26","o":10.14,"h":10.51,"l":10.14,"c":10.14,"v":37775},{"d":"1994-01-27","o":10.51,"h":10.51,"l":10.14,"c":10.14,"v":8168},{"d":"1994-01-28","o":10.51,"h":10.51,"l":10.14,"c":10.14,"v":1702},{"d":"1994-01-31","o":10.51,"h":10.58,"l":10.43,"c":10.43,"v":42539},{"d":"1994-02-01","o":10.58,"h":10.58,"l":10.21,"c":10.58,"v":4084},{"d":"1994-02-02","o":10.28,"h":10.58,"l":10.28,"c":10.58,"v":10550},{"d":"1994-02-03","o":10.28,"h":10.58,"l":10.21,"c":10.21,"v":7827},{"d":"1994-02-04","o":10.58,"h":10.58,"l":10.21,"c":10.58,"v":10550},{"d":"1994-02-07","o":10.58,"h":10.58,"l":10.21,"c":10.28,"v":10209},{"d":"1994-02-08","o":10.14,"h":10.58,"l":10.14,"c":10.36,"v":15654},{"d":"1994-02-09","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":20419},{"d":"1994-02-10","o":10.58,"h":10.58,"l":10.25,"c":10.25,"v":5785},{"d":"1994-02-11","o":10.58,"h":10.58,"l":10.28,"c":10.58,"v":1702},{"d":"1994-02-14","o":10.58,"h":10.58,"l":10.25,"c":10.25,"v":154842},{"d":"1994-02-15","o":10.14,"h":10.51,"l":10.14,"c":10.51,"v":86780},{"d":"1994-02-16","o":10.36,"h":10.58,"l":10.21,"c":10.58,"v":64659},{"d":"1994-02-17","o":10.21,"h":10.47,"l":10.14,"c":10.47,"v":73508},{"d":"1994-02-18","o":10.43,"h":10.43,"l":10.06,"c":10.06,"v":29607},{"d":"1994-02-22","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"1994-02-23","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"1994-02-24","o":10.28,"h":10.28,"l":9.92,"c":9.92,"v":5785},{"d":"1994-02-25","o":10.03,"h":10.21,"l":9.84,"c":10.21,"v":78612},{"d":"1994-02-28","o":9.84,"h":10.21,"l":9.81,"c":9.81,"v":13272},{"d":"1994-03-01","o":9.77,"h":10.06,"l":9.77,"c":9.84,"v":2042},{"d":"1994-03-02","o":10.06,"h":10.06,"l":9.77,"c":9.81,"v":149738},{"d":"1994-03-03","o":9.77,"h":10.06,"l":9.7,"c":9.77,"v":6466},{"d":"1994-03-04","o":9.99,"h":9.99,"l":9.62,"c":9.95,"v":21780},{"d":"1994-03-07","o":9.99,"h":9.99,"l":9.62,"c":9.99,"v":44581},{"d":"1994-03-08","o":9.99,"h":9.99,"l":9.62,"c":9.62,"v":2042},{"d":"1994-03-09","o":9.62,"h":9.95,"l":9.62,"c":9.62,"v":35052},{"d":"1994-03-10","o":9.62,"h":9.99,"l":9.62,"c":9.62,"v":32330},{"d":"1994-03-11","o":9.84,"h":9.92,"l":9.62,"c":9.77,"v":50366},{"d":"1994-03-14","o":9.7,"h":9.84,"l":9.55,"c":9.55,"v":21099},{"d":"1994-03-15","o":9.7,"h":9.77,"l":9.48,"c":9.48,"v":16335},{"d":"1994-03-16","o":9.77,"h":9.84,"l":9.77,"c":9.81,"v":19738},{"d":"1994-03-17","o":9.84,"h":9.92,"l":9.55,"c":9.73,"v":32670},{"d":"1994-03-18","o":9.55,"h":9.92,"l":9.55,"c":9.92,"v":4084},{"d":"1994-03-21","o":9.66,"h":9.92,"l":9.55,"c":9.55,"v":25864},{"d":"1994-03-22","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":1021},{"d":"1994-03-23","o":9.55,"h":9.92,"l":9.55,"c":9.92,"v":12932},{"d":"1994-03-24","o":9.92,"h":9.92,"l":9.55,"c":9.59,"v":6466},{"d":"1994-03-25","o":9.92,"h":9.92,"l":9.55,"c":9.55,"v":9869},{"d":"1994-03-28","o":9.59,"h":9.59,"l":9.55,"c":9.55,"v":31309},{"d":"1994-03-29","o":9.55,"h":9.77,"l":9.4,"c":9.7,"v":23141},{"d":"1994-03-30","o":9.62,"h":9.62,"l":9.55,"c":9.55,"v":9529},{"d":"1994-03-31","o":9.33,"h":9.62,"l":9.18,"c":9.18,"v":61256},{"d":"1994-04-04","o":9.55,"h":9.55,"l":9.18,"c":9.55,"v":13272},{"d":"1994-04-05","o":9.18,"h":9.55,"l":9.18,"c":9.18,"v":36073},{"d":"1994-04-06","o":9.4,"h":9.55,"l":9.18,"c":9.22,"v":77932},{"d":"1994-04-07","o":9.55,"h":9.55,"l":9.18,"c":9.55,"v":72487},{"d":"1994-04-08","o":9.26,"h":9.62,"l":9.26,"c":9.62,"v":21780},{"d":"1994-04-11","o":9.33,"h":9.4,"l":9.33,"c":9.4,"v":5445},{"d":"1994-04-12","o":9.7,"h":9.7,"l":9.33,"c":9.7,"v":17356},{"d":"1994-04-13","o":9.7,"h":9.7,"l":9.4,"c":9.7,"v":9188},{"d":"1994-04-14","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":5105},{"d":"1994-04-15","o":9.4,"h":9.7,"l":9.4,"c":9.4,"v":41518},{"d":"1994-04-18","o":9.7,"h":9.7,"l":9.55,"c":9.66,"v":5785},{"d":"1994-04-19","o":9.7,"h":9.84,"l":9.48,"c":9.48,"v":33010},{"d":"1994-04-20","o":9.84,"h":9.84,"l":9.48,"c":9.84,"v":23482},{"d":"1994-04-21","o":9.77,"h":9.77,"l":9.51,"c":9.51,"v":54790},{"d":"1994-04-22","o":9.77,"h":9.77,"l":9.48,"c":9.62,"v":85418},{"d":"1994-04-25","o":9.62,"h":9.62,"l":9.48,"c":9.62,"v":67722},{"d":"1994-04-26","o":9.77,"h":9.81,"l":9.55,"c":9.81,"v":21440},{"d":"1994-04-28","o":9.81,"h":9.81,"l":9.55,"c":9.81,"v":11571},{"d":"1994-04-29","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":2723},{"d":"1994-05-02","o":9.81,"h":9.81,"l":9.55,"c":9.7,"v":9188},{"d":"1994-05-03","o":9.84,"h":10.06,"l":9.77,"c":10.06,"v":96649},{"d":"1994-05-04","o":9.77,"h":10.06,"l":9.77,"c":10.06,"v":181387},{"d":"1994-05-05","o":10.06,"h":10.06,"l":9.77,"c":9.88,"v":9188},{"d":"1994-05-06","o":10.06,"h":10.06,"l":9.77,"c":10.06,"v":12592},{"d":"1994-05-09","o":9.77,"h":10.06,"l":9.77,"c":10.06,"v":29267},{"d":"1994-05-10","o":10.06,"h":10.06,"l":9.77,"c":9.92,"v":5785},{"d":"1994-05-11","o":10.06,"h":10.06,"l":9.7,"c":9.99,"v":7147},{"d":"1994-05-12","o":9.99,"h":9.99,"l":9.7,"c":9.99,"v":6806},{"d":"1994-05-13","o":9.7,"h":10.06,"l":9.7,"c":10.03,"v":26544},{"d":"1994-05-16","o":9.88,"h":10.28,"l":9.77,"c":10.17,"v":205889},{"d":"1994-05-17","o":10.28,"h":10.28,"l":10.14,"c":10.28,"v":78612},{"d":"1994-05-18","o":10.28,"h":10.28,"l":9.99,"c":10.06,"v":6126},{"d":"1994-05-19","o":10.21,"h":10.28,"l":9.99,"c":9.99,"v":57513},{"d":"1994-05-20","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":1702},{"d":"1994-05-23","o":10.28,"h":10.28,"l":10.06,"c":10.14,"v":6126},{"d":"1994-05-24","o":10.36,"h":10.36,"l":9.99,"c":10.28,"v":95968},{"d":"1994-05-25","o":10.36,"h":10.36,"l":9.99,"c":10.28,"v":42879},{"d":"1994-05-26","o":10.28,"h":10.36,"l":9.99,"c":10.17,"v":55811},{"d":"1994-05-27","o":9.99,"h":10.36,"l":9.99,"c":10.06,"v":9188},{"d":"1994-05-31","o":10.36,"h":10.36,"l":10.06,"c":10.36,"v":14633},{"d":"1994-06-01","o":10.06,"h":10.36,"l":10.06,"c":10.21,"v":13272},{"d":"1994-06-02","o":10.36,"h":10.36,"l":10.14,"c":10.36,"v":40157},{"d":"1994-06-03","o":10.36,"h":10.43,"l":10.28,"c":10.42,"v":84057},{"d":"1994-06-06","o":10.14,"h":10.51,"l":10.14,"c":10.51,"v":44581},{"d":"1994-06-07","o":10.51,"h":10.51,"l":10.21,"c":10.51,"v":6466},{"d":"1994-06-08","o":10.21,"h":10.51,"l":10.21,"c":10.51,"v":49005},{"d":"1994-06-09","o":10.51,"h":10.58,"l":10.28,"c":10.58,"v":41518},{"d":"1994-06-10","o":10.58,"h":10.65,"l":10.58,"c":10.65,"v":15654},{"d":"1994-06-13","o":10.62,"h":10.65,"l":10.36,"c":10.65,"v":54110},{"d":"1994-06-14","o":10.36,"h":10.65,"l":10.36,"c":10.47,"v":8848},{"d":"1994-06-15","o":10.36,"h":10.65,"l":10.36,"c":10.65,"v":22120},{"d":"1994-06-16","o":10.36,"h":10.73,"l":10.36,"c":10.73,"v":12592},{"d":"1994-06-17","o":10.73,"h":11.17,"l":10.58,"c":10.95,"v":68743},{"d":"1994-06-20","o":11.17,"h":11.24,"l":10.95,"c":11.24,"v":55471},{"d":"1994-06-21","o":11.24,"h":11.24,"l":10.95,"c":10.95,"v":7487},{"d":"1994-06-22","o":11.24,"h":11.24,"l":10.95,"c":10.95,"v":14633},{"d":"1994-06-23","o":10.95,"h":10.95,"l":10.8,"c":10.8,"v":8508},{"d":"1994-06-24","o":10.73,"h":11.09,"l":10.73,"c":10.73,"v":10550},{"d":"1994-06-27","o":10.65,"h":11.02,"l":10.65,"c":11.02,"v":27225},{"d":"1994-06-28","o":10.58,"h":11.02,"l":10.58,"c":11.02,"v":4764},{"d":"1994-06-29","o":11.02,"h":11.02,"l":10.58,"c":10.58,"v":1361},{"d":"1994-06-30","o":10.65,"h":11.02,"l":10.58,"c":11.02,"v":18037},{"d":"1994-07-01","o":10.8,"h":11.02,"l":10.58,"c":11.02,"v":7147},{"d":"1994-07-05","o":11.02,"h":11.02,"l":10.58,"c":10.58,"v":5105},{"d":"1994-07-06","o":10.8,"h":11.02,"l":10.8,"c":11.02,"v":5785},{"d":"1994-07-07","o":11.02,"h":11.02,"l":10.58,"c":10.95,"v":38796},{"d":"1994-07-08","o":11.09,"h":11.09,"l":10.65,"c":11.09,"v":29267},{"d":"1994-07-11","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":3403},{"d":"1994-07-12","o":11.09,"h":11.09,"l":10.65,"c":10.65,"v":19058},{"d":"1994-07-13","o":10.65,"h":10.87,"l":10.65,"c":10.65,"v":8168},{"d":"1994-07-14","o":10.65,"h":10.87,"l":10.65,"c":10.65,"v":7487},{"d":"1994-07-15","o":11.09,"h":11.09,"l":10.65,"c":10.65,"v":13272},{"d":"1994-07-18","o":10.87,"h":11.09,"l":10.73,"c":10.73,"v":17696},{"d":"1994-07-19","o":11.09,"h":11.09,"l":10.65,"c":10.8,"v":10209},{"d":"1994-07-20","o":10.65,"h":11.09,"l":10.65,"c":10.84,"v":3403},{"d":"1994-07-21","o":10.65,"h":10.87,"l":10.65,"c":10.84,"v":16335},{"d":"1994-07-22","o":10.8,"h":11.09,"l":10.65,"c":10.69,"v":40497},{"d":"1994-07-25","o":10.87,"h":10.95,"l":10.65,"c":10.65,"v":3743},{"d":"1994-07-26","o":11.09,"h":11.09,"l":10.65,"c":10.8,"v":7147},{"d":"1994-07-27","o":10.69,"h":11.09,"l":10.69,"c":10.95,"v":2042},{"d":"1994-07-28","o":10.65,"h":11.09,"l":10.65,"c":10.65,"v":4764},{"d":"1994-07-29","o":10.65,"h":11.09,"l":10.65,"c":11.09,"v":2382},{"d":"1994-08-01","o":11.09,"h":11.09,"l":10.84,"c":11.06,"v":18037},{"d":"1994-08-02","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":0},{"d":"1994-08-03","o":11.02,"h":11.09,"l":10.65,"c":10.65,"v":6126},{"d":"1994-08-04","o":10.65,"h":11.09,"l":10.65,"c":10.73,"v":5105},{"d":"1994-08-05","o":10.65,"h":11.09,"l":10.65,"c":11.09,"v":39476},{"d":"1994-08-08","o":11.09,"h":11.09,"l":10.73,"c":10.73,"v":5105},{"d":"1994-08-09","o":11.09,"h":11.09,"l":10.73,"c":10.73,"v":10890},{"d":"1994-08-10","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"1994-08-11","o":11.02,"h":11.02,"l":11.02,"c":11.02,"v":681},{"d":"1994-08-12","o":11.02,"h":11.02,"l":10.73,"c":10.8,"v":54110},{"d":"1994-08-15","o":11.02,"h":11.02,"l":10.73,"c":11.02,"v":91884},{"d":"1994-08-16","o":11.02,"h":11.02,"l":10.73,"c":10.73,"v":16335},{"d":"1994-08-17","o":11.02,"h":11.02,"l":10.8,"c":10.8,"v":8508},{"d":"1994-08-18","o":10.73,"h":10.87,"l":10.65,"c":10.65,"v":17356},{"d":"1994-08-19","o":10.87,"h":11.02,"l":10.65,"c":10.65,"v":7487},{"d":"1994-08-22","o":11.02,"h":11.02,"l":10.36,"c":10.36,"v":21099},{"d":"1994-08-23","o":10.8,"h":10.8,"l":10.36,"c":10.36,"v":2382},{"d":"1994-08-24","o":10.73,"h":10.73,"l":10.51,"c":10.65,"v":8168},{"d":"1994-08-25","o":10.36,"h":10.65,"l":10.36,"c":10.36,"v":16675},{"d":"1994-08-26","o":10.65,"h":10.65,"l":10.36,"c":10.36,"v":7827},{"d":"1994-08-29","o":10.65,"h":10.65,"l":10.36,"c":10.65,"v":19058},{"d":"1994-08-30","o":10.65,"h":10.73,"l":10.58,"c":10.73,"v":51387},{"d":"1994-08-31","o":10.73,"h":10.73,"l":10.43,"c":10.73,"v":73167},{"d":"1994-09-01","o":10.43,"h":10.73,"l":10.43,"c":10.43,"v":6466},{"d":"1994-09-02","o":10.58,"h":10.73,"l":10.43,"c":10.43,"v":9188},{"d":"1994-09-06","o":10.43,"h":10.73,"l":10.43,"c":10.58,"v":22801},{"d":"1994-09-07","o":10.51,"h":10.73,"l":10.51,"c":10.73,"v":8508},{"d":"1994-09-08","o":10.8,"h":10.8,"l":10.51,"c":10.51,"v":6806},{"d":"1994-09-09","o":10.51,"h":10.8,"l":10.51,"c":10.8,"v":16335},{"d":"1994-09-12","o":10.8,"h":10.87,"l":10.58,"c":10.8,"v":29948},{"d":"1994-09-13","o":10.58,"h":10.87,"l":10.58,"c":10.87,"v":1702},{"d":"1994-09-14","o":10.58,"h":10.87,"l":10.58,"c":10.58,"v":13613},{"d":"1994-09-15","o":10.58,"h":10.8,"l":10.58,"c":10.73,"v":28586},{"d":"1994-09-16","o":10.8,"h":10.8,"l":10.58,"c":10.69,"v":6806},{"d":"1994-09-19","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":1021},{"d":"1994-09-20","o":10.87,"h":10.87,"l":10.43,"c":10.65,"v":121832},{"d":"1994-09-21","o":10.39,"h":10.73,"l":10.39,"c":10.62,"v":34031},{"d":"1994-09-22","o":10.39,"h":10.39,"l":10.39,"c":10.39,"v":1021},{"d":"1994-09-23","o":10.51,"h":10.51,"l":10.28,"c":10.28,"v":4084},{"d":"1994-09-26","o":10.28,"h":10.73,"l":10.28,"c":10.73,"v":16335},{"d":"1994-09-27","o":10.73,"h":10.73,"l":10.43,"c":10.73,"v":5105},{"d":"1994-09-28","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":681},{"d":"1994-09-29","o":10.73,"h":10.73,"l":10.28,"c":10.28,"v":5105},{"d":"1994-09-30","o":10.28,"h":10.51,"l":10.14,"c":10.36,"v":68403},{"d":"1994-10-03","o":10.06,"h":10.43,"l":10.06,"c":10.25,"v":22120},{"d":"1994-10-04","o":10.43,"h":10.43,"l":10.21,"c":10.21,"v":87120},{"d":"1994-10-05","o":9.99,"h":10.28,"l":9.84,"c":9.84,"v":26885},{"d":"1994-10-06","o":10.21,"h":10.21,"l":9.84,"c":10.21,"v":9188},{"d":"1994-10-07","o":9.99,"h":10.21,"l":9.84,"c":9.84,"v":11911},{"d":"1994-10-10","o":10.06,"h":10.21,"l":10.06,"c":10.21,"v":3743},{"d":"1994-10-11","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":1021},{"d":"1994-10-12","o":9.84,"h":10.21,"l":9.84,"c":10.06,"v":46283},{"d":"1994-10-13","o":10.21,"h":10.21,"l":9.99,"c":10.21,"v":7827},{"d":"1994-10-14","o":9.84,"h":10.21,"l":9.84,"c":10.1,"v":7147},{"d":"1994-10-17","o":9.99,"h":10.21,"l":9.99,"c":10.21,"v":24503},{"d":"1994-10-18","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"1994-10-19","o":10.21,"h":10.21,"l":9.95,"c":10.14,"v":29948},{"d":"1994-10-20","o":10.14,"h":10.14,"l":9.99,"c":9.99,"v":2382},{"d":"1994-10-21","o":9.84,"h":10.06,"l":9.77,"c":9.84,"v":20078},{"d":"1994-10-24","o":10.14,"h":10.14,"l":9.84,"c":9.84,"v":11230},{"d":"1994-10-25","o":9.88,"h":10.06,"l":9.84,"c":9.84,"v":5445},{"d":"1994-10-26","o":10.14,"h":10.14,"l":9.99,"c":9.99,"v":2723},{"d":"1994-10-27","o":9.77,"h":9.99,"l":9.77,"c":9.77,"v":2382},{"d":"1994-10-28","o":10.1,"h":10.14,"l":9.77,"c":9.77,"v":18037},{"d":"1994-10-31","o":9.88,"h":10.14,"l":9.77,"c":9.77,"v":34372},{"d":"1994-11-01","o":9.77,"h":10.06,"l":9.77,"c":9.92,"v":37434},{"d":"1994-11-02","o":9.99,"h":10.06,"l":9.77,"c":9.77,"v":4764},{"d":"1994-11-03","o":10.06,"h":10.06,"l":9.88,"c":9.88,"v":1702},{"d":"1994-11-04","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"1994-11-07","o":9.77,"h":10.06,"l":9.77,"c":9.92,"v":3063},{"d":"1994-11-08","o":10.06,"h":10.06,"l":9.84,"c":9.88,"v":9869},{"d":"1994-11-09","o":9.77,"h":9.77,"l":9.77,"c":9.77,"v":4764},{"d":"1994-11-10","o":9.77,"h":10.06,"l":9.77,"c":9.77,"v":5785},{"d":"1994-11-11","o":9.7,"h":10.06,"l":9.4,"c":9.62,"v":87460},{"d":"1994-11-14","o":9.4,"h":9.7,"l":9.4,"c":9.4,"v":80994},{"d":"1994-11-15","o":9.7,"h":9.7,"l":9.33,"c":9.66,"v":83036},{"d":"1994-11-16","o":9.33,"h":9.51,"l":9.33,"c":9.51,"v":7147},{"d":"1994-11-17","o":9.7,"h":9.7,"l":9.33,"c":9.33,"v":414160},{"d":"1994-11-18","o":9.33,"h":9.7,"l":9.33,"c":9.33,"v":70104},{"d":"1994-11-21","o":9.62,"h":9.62,"l":9.26,"c":9.26,"v":17356},{"d":"1994-11-22","o":9.26,"h":9.62,"l":9.26,"c":9.4,"v":10550},{"d":"1994-11-23","o":9.18,"h":9.26,"l":9.18,"c":9.26,"v":17696},{"d":"1994-11-25","o":9.62,"h":9.62,"l":9.18,"c":9.18,"v":7487},{"d":"1994-11-28","o":9.62,"h":9.62,"l":9.18,"c":9.62,"v":88141},{"d":"1994-11-29","o":9.18,"h":9.55,"l":9.18,"c":9.55,"v":4084},{"d":"1994-11-30","o":9.18,"h":9.33,"l":9.18,"c":9.22,"v":106178},{"d":"1994-12-01","o":9.48,"h":9.48,"l":9.18,"c":9.18,"v":11911},{"d":"1994-12-02","o":9.48,"h":9.48,"l":9.48,"c":9.48,"v":1021},{"d":"1994-12-05","o":9.22,"h":9.55,"l":9.18,"c":9.55,"v":43900},{"d":"1994-12-06","o":9.4,"h":9.55,"l":9.26,"c":9.48,"v":63979},{"d":"1994-12-07","o":9.48,"h":9.48,"l":9.26,"c":9.26,"v":17016},{"d":"1994-12-08","o":9.55,"h":9.55,"l":9.37,"c":9.48,"v":2723},{"d":"1994-12-09","o":9.55,"h":9.55,"l":9.26,"c":9.48,"v":23141},{"d":"1994-12-12","o":9.26,"h":9.55,"l":9.26,"c":9.55,"v":11230},{"d":"1994-12-13","o":9.26,"h":9.55,"l":9.26,"c":9.55,"v":15995},{"d":"1994-12-14","o":9.55,"h":9.62,"l":9.4,"c":9.62,"v":13953},{"d":"1994-12-15","o":9.62,"h":9.92,"l":9.48,"c":9.92,"v":78612},{"d":"1994-12-16","o":9.92,"h":9.92,"l":9.62,"c":9.62,"v":6466},{"d":"1994-12-19","o":9.73,"h":10.06,"l":9.7,"c":9.77,"v":27906},{"d":"1994-12-20","o":9.77,"h":10.36,"l":9.77,"c":10.06,"v":68403},{"d":"1994-12-21","o":10.06,"h":10.36,"l":10.06,"c":10.36,"v":21780},{"d":"1994-12-22","o":10.14,"h":10.51,"l":10.14,"c":10.17,"v":67722},{"d":"1994-12-23","o":10.43,"h":10.43,"l":10.14,"c":10.14,"v":9869},{"d":"1994-12-27","o":10.14,"h":10.43,"l":10.14,"c":10.14,"v":33010},{"d":"1994-12-28","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":10890},{"d":"1994-12-29","o":10.14,"h":10.14,"l":10.06,"c":10.06,"v":9869},{"d":"1994-12-30","o":10.21,"h":10.43,"l":10.06,"c":10.43,"v":63979},{"d":"1995-01-03","o":10.1,"h":10.43,"l":10.06,"c":10.43,"v":4764},{"d":"1995-01-04","o":10.06,"h":10.43,"l":10.06,"c":10.25,"v":8848},{"d":"1995-01-05","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":340},{"d":"1995-01-06","o":10.43,"h":10.43,"l":10.06,"c":10.06,"v":3403},{"d":"1995-01-09","o":10.28,"h":10.43,"l":10.06,"c":10.28,"v":2042},{"d":"1995-01-10","o":10.36,"h":10.43,"l":10.06,"c":10.32,"v":40838},{"d":"1995-01-11","o":10.14,"h":10.21,"l":10.14,"c":10.21,"v":1361},{"d":"1995-01-12","o":10.43,"h":10.43,"l":10.14,"c":10.14,"v":3403},{"d":"1995-01-13","o":10.21,"h":10.28,"l":10.21,"c":10.28,"v":1021},{"d":"1995-01-16","o":10.14,"h":10.58,"l":10.14,"c":10.58,"v":54790},{"d":"1995-01-17","o":10.73,"h":10.73,"l":10.43,"c":10.58,"v":51728},{"d":"1995-01-18","o":10.43,"h":10.73,"l":10.43,"c":10.73,"v":26885},{"d":"1995-01-19","o":10.73,"h":10.73,"l":10.43,"c":10.43,"v":34372},{"d":"1995-01-20","o":10.43,"h":10.62,"l":10.43,"c":10.62,"v":5785},{"d":"1995-01-23","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":6806},{"d":"1995-01-24","o":10.65,"h":10.65,"l":10.43,"c":10.51,"v":22120},{"d":"1995-01-25","o":10.54,"h":10.65,"l":10.54,"c":10.65,"v":4424},{"d":"1995-01-26","o":10.43,"h":10.65,"l":10.43,"c":10.58,"v":27225},{"d":"1995-01-27","o":10.43,"h":10.65,"l":10.43,"c":10.43,"v":2382},{"d":"1995-01-30","o":10.43,"h":10.54,"l":10.43,"c":10.43,"v":17696},{"d":"1995-01-31","o":10.65,"h":10.65,"l":10.43,"c":10.43,"v":20759},{"d":"1995-02-01","o":10.43,"h":10.65,"l":10.43,"c":10.43,"v":25523},{"d":"1995-02-02","o":10.43,"h":10.43,"l":10.43,"c":10.43,"v":1361},{"d":"1995-02-03","o":10.43,"h":10.65,"l":10.43,"c":10.47,"v":25864},{"d":"1995-02-06","o":10.43,"h":10.73,"l":10.43,"c":10.51,"v":36754},{"d":"1995-02-07","o":10.62,"h":10.62,"l":10.51,"c":10.51,"v":14633},{"d":"1995-02-08","o":10.8,"h":10.8,"l":10.51,"c":10.51,"v":2042},{"d":"1995-02-09","o":10.58,"h":10.8,"l":10.51,"c":10.51,"v":18717},{"d":"1995-02-10","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":15654},{"d":"1995-02-13","o":10.51,"h":10.8,"l":10.51,"c":10.65,"v":12932},{"d":"1995-02-14","o":10.62,"h":10.73,"l":10.51,"c":10.51,"v":5105},{"d":"1995-02-15","o":10.51,"h":10.73,"l":10.51,"c":10.73,"v":24162},{"d":"1995-02-16","o":10.51,"h":10.87,"l":10.51,"c":10.73,"v":61597},{"d":"1995-02-17","o":10.65,"h":11.06,"l":10.65,"c":10.93,"v":73848},{"d":"1995-02-21","o":10.73,"h":10.95,"l":10.73,"c":10.91,"v":21099},{"d":"1995-02-22","o":10.8,"h":10.95,"l":10.73,"c":10.87,"v":33351},{"d":"1995-02-23","o":11.06,"h":11.06,"l":10.8,"c":10.8,"v":57853},{"d":"1995-02-24","o":11.06,"h":11.06,"l":10.8,"c":11.02,"v":25864},{"d":"1995-02-27","o":10.8,"h":11.02,"l":10.8,"c":11.02,"v":59555},{"d":"1995-02-28","o":10.87,"h":10.95,"l":10.73,"c":10.95,"v":28927},{"d":"1995-03-01","o":10.65,"h":10.87,"l":10.58,"c":10.84,"v":26885},{"d":"1995-03-02","o":10.8,"h":10.8,"l":10.43,"c":10.51,"v":14633},{"d":"1995-03-03","o":10.54,"h":10.65,"l":10.54,"c":10.65,"v":7147},{"d":"1995-03-06","o":10.51,"h":10.73,"l":10.51,"c":10.58,"v":51728},{"d":"1995-03-07","o":10.58,"h":10.73,"l":10.43,"c":10.43,"v":12932},{"d":"1995-03-08","o":10.58,"h":10.65,"l":10.43,"c":10.43,"v":31649},{"d":"1995-03-09","o":10.43,"h":10.65,"l":10.43,"c":10.65,"v":3063},{"d":"1995-03-10","o":10.43,"h":10.65,"l":10.43,"c":10.65,"v":1021},{"d":"1995-03-13","o":10.51,"h":10.65,"l":10.51,"c":10.65,"v":2042},{"d":"1995-03-14","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":4084},{"d":"1995-03-15","o":10.51,"h":10.58,"l":10.43,"c":10.47,"v":40838},{"d":"1995-03-16","o":10.54,"h":10.54,"l":10.43,"c":10.43,"v":21440},{"d":"1995-03-17","o":10.58,"h":10.58,"l":10.43,"c":10.58,"v":11230},{"d":"1995-03-20","o":10.58,"h":10.58,"l":10.43,"c":10.43,"v":2723},{"d":"1995-03-21","o":10.51,"h":10.76,"l":10.51,"c":10.76,"v":73508},{"d":"1995-03-22","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":2042},{"d":"1995-03-23","o":10.51,"h":10.58,"l":10.43,"c":10.43,"v":43560},{"d":"1995-03-24","o":10.51,"h":10.51,"l":10.43,"c":10.43,"v":33010},{"d":"1995-03-27","o":10.73,"h":10.73,"l":10.43,"c":10.43,"v":6806},{"d":"1995-03-28","o":10.43,"h":10.73,"l":10.43,"c":10.43,"v":2042},{"d":"1995-03-29","o":10.43,"h":10.73,"l":10.43,"c":10.73,"v":6126},{"d":"1995-03-30","o":10.51,"h":10.73,"l":10.51,"c":10.51,"v":2042},{"d":"1995-03-31","o":10.73,"h":10.73,"l":10.51,"c":10.62,"v":3403},{"d":"1995-04-03","o":10.51,"h":10.73,"l":10.43,"c":10.43,"v":69424},{"d":"1995-04-04","o":10.43,"h":10.73,"l":10.43,"c":10.51,"v":6806},{"d":"1995-04-05","o":10.43,"h":10.73,"l":10.43,"c":10.51,"v":22461},{"d":"1995-04-06","o":10.62,"h":10.73,"l":10.51,"c":10.62,"v":21099},{"d":"1995-04-07","o":10.58,"h":10.58,"l":10.51,"c":10.51,"v":5105},{"d":"1995-04-10","o":10.73,"h":10.73,"l":10.51,"c":10.73,"v":7487},{"d":"1995-04-11","o":10.51,"h":10.58,"l":10.51,"c":10.51,"v":12251},{"d":"1995-04-12","o":10.73,"h":10.73,"l":10.51,"c":10.51,"v":9529},{"d":"1995-04-13","o":10.51,"h":10.73,"l":10.51,"c":10.62,"v":37094},{"d":"1995-04-17","o":10.51,"h":10.8,"l":10.51,"c":10.51,"v":5445},{"d":"1995-04-18","o":10.58,"h":10.58,"l":10.51,"c":10.51,"v":7827},{"d":"1995-04-19","o":10.73,"h":10.8,"l":10.54,"c":10.54,"v":27565},{"d":"1995-04-20","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":7827},{"d":"1995-04-21","o":10.43,"h":10.73,"l":10.43,"c":10.43,"v":4424},{"d":"1995-04-24","o":10.73,"h":10.73,"l":10.43,"c":10.51,"v":10209},{"d":"1995-04-25","o":10.73,"h":10.73,"l":10.43,"c":10.58,"v":5785},{"d":"1995-04-26","o":10.73,"h":10.73,"l":10.43,"c":10.73,"v":83377},{"d":"1995-04-27","o":10.51,"h":10.95,"l":10.51,"c":10.73,"v":31649},{"d":"1995-04-28","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":2723},{"d":"1995-05-01","o":10.95,"h":11.02,"l":10.87,"c":11.02,"v":27565},{"d":"1995-05-02","o":10.73,"h":11.09,"l":10.73,"c":11.06,"v":281438},{"d":"1995-05-03","o":10.95,"h":11.09,"l":10.73,"c":11.02,"v":5785},{"d":"1995-05-04","o":10.87,"h":11.09,"l":10.8,"c":10.87,"v":76911},{"d":"1995-05-05","o":11.09,"h":11.09,"l":10.8,"c":11.09,"v":2042},{"d":"1995-05-08","o":10.8,"h":11.09,"l":10.8,"c":11.09,"v":23141},{"d":"1995-05-09","o":10.8,"h":11.09,"l":10.8,"c":10.8,"v":12251},{"d":"1995-05-10","o":11.09,"h":11.09,"l":10.98,"c":11.06,"v":5785},{"d":"1995-05-11","o":11.09,"h":11.09,"l":10.8,"c":11.09,"v":8508},{"d":"1995-05-12","o":10.91,"h":10.95,"l":10.87,"c":10.95,"v":13613},{"d":"1995-05-15","o":10.8,"h":11.09,"l":10.8,"c":11.06,"v":34712},{"d":"1995-05-16","o":10.8,"h":11.09,"l":10.8,"c":10.8,"v":11571},{"d":"1995-05-17","o":10.8,"h":11.17,"l":10.8,"c":11.17,"v":75549},{"d":"1995-05-18","o":11.31,"h":11.39,"l":11.09,"c":11.17,"v":23141},{"d":"1995-05-19","o":11.02,"h":11.24,"l":11.02,"c":11.24,"v":3743},{"d":"1995-05-22","o":11.24,"h":11.28,"l":11.02,"c":11.24,"v":34712},{"d":"1995-05-23","o":11.02,"h":11.24,"l":11.02,"c":11.24,"v":17696},{"d":"1995-05-24","o":11.02,"h":11.39,"l":11.02,"c":11.39,"v":11230},{"d":"1995-05-25","o":11.39,"h":11.39,"l":11.02,"c":11.02,"v":19738},{"d":"1995-05-26","o":11.39,"h":11.39,"l":11.02,"c":11.24,"v":1021},{"d":"1995-05-30","o":11.28,"h":11.39,"l":11.02,"c":11.39,"v":3063},{"d":"1995-05-31","o":11.02,"h":11.39,"l":11.02,"c":11.02,"v":11230},{"d":"1995-06-01","o":11.39,"h":11.39,"l":11.02,"c":11.02,"v":2042},{"d":"1995-06-02","o":11.02,"h":11.31,"l":10.95,"c":10.98,"v":108900},{"d":"1995-06-05","o":10.87,"h":10.87,"l":10.87,"c":10.87,"v":3063},{"d":"1995-06-06","o":10.91,"h":10.95,"l":10.8,"c":10.95,"v":45942},{"d":"1995-06-07","o":10.73,"h":11.02,"l":10.73,"c":10.91,"v":17016},{"d":"1995-06-08","o":10.73,"h":10.95,"l":10.73,"c":10.73,"v":13953},{"d":"1995-06-09","o":10.73,"h":11.02,"l":10.73,"c":11.02,"v":681},{"d":"1995-06-12","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":2042},{"d":"1995-06-13","o":10.8,"h":10.98,"l":10.73,"c":10.73,"v":8508},{"d":"1995-06-14","o":10.73,"h":11.02,"l":10.73,"c":11.02,"v":2382},{"d":"1995-06-15","o":10.8,"h":11.02,"l":10.73,"c":10.73,"v":8168},{"d":"1995-06-16","o":11.2,"h":11.2,"l":10.84,"c":11.11,"v":8984},{"d":"1995-06-19","o":10.88,"h":11.2,"l":10.88,"c":10.93,"v":20963},{"d":"1995-06-20","o":10.93,"h":11.2,"l":10.93,"c":10.98,"v":202554},{"d":"1995-06-21","o":10.93,"h":11.2,"l":10.93,"c":11.16,"v":98555},{"d":"1995-06-22","o":11.11,"h":11.25,"l":11.11,"c":11.23,"v":41927},{"d":"1995-06-23","o":11.39,"h":11.39,"l":11.16,"c":11.16,"v":4628},{"d":"1995-06-26","o":11.16,"h":11.39,"l":11.16,"c":11.29,"v":11162},{"d":"1995-06-27","o":11.39,"h":11.39,"l":11.16,"c":11.16,"v":41654},{"d":"1995-06-28","o":11.16,"h":11.29,"l":11.16,"c":11.27,"v":59895},{"d":"1995-06-29","o":11.16,"h":11.39,"l":11.16,"c":11.27,"v":29948},{"d":"1995-06-30","o":11.16,"h":11.39,"l":11.16,"c":11.16,"v":144020},{"d":"1995-07-03","o":11.16,"h":11.43,"l":11.16,"c":11.43,"v":38115},{"d":"1995-07-05","o":11.36,"h":11.48,"l":11.25,"c":11.25,"v":40021},{"d":"1995-07-06","o":11.43,"h":11.43,"l":11.25,"c":11.25,"v":122240},{"d":"1995-07-07","o":11.32,"h":11.39,"l":11.25,"c":11.25,"v":111350},{"d":"1995-07-10","o":11.48,"h":11.48,"l":11.25,"c":11.48,"v":31309},{"d":"1995-07-11","o":11.43,"h":12.03,"l":11.43,"c":11.85,"v":107267},{"d":"1995-07-12","o":11.85,"h":12.03,"l":11.85,"c":11.87,"v":35120},{"d":"1995-07-13","o":12.03,"h":12.03,"l":11.71,"c":11.94,"v":68879},{"d":"1995-07-14","o":11.94,"h":11.94,"l":11.66,"c":11.71,"v":66157},{"d":"1995-07-17","o":11.94,"h":11.94,"l":11.66,"c":11.94,"v":570636},{"d":"1995-07-18","o":11.94,"h":11.94,"l":11.57,"c":11.85,"v":26953},{"d":"1995-07-19","o":11.57,"h":11.85,"l":11.57,"c":11.75,"v":47099},{"d":"1995-07-20","o":11.57,"h":11.85,"l":11.57,"c":11.57,"v":3267},{"d":"1995-07-21","o":11.85,"h":11.85,"l":11.71,"c":11.85,"v":12251},{"d":"1995-07-24","o":11.57,"h":12.03,"l":11.57,"c":12.03,"v":76502},{"d":"1995-07-25","o":11.75,"h":12.03,"l":11.75,"c":11.98,"v":159266},{"d":"1995-07-26","o":11.75,"h":11.94,"l":11.75,"c":11.91,"v":119518},{"d":"1995-07-27","o":11.85,"h":11.94,"l":11.75,"c":11.75,"v":155727},{"d":"1995-07-28","o":11.75,"h":11.94,"l":11.75,"c":11.94,"v":63979},{"d":"1995-07-31","o":11.94,"h":12.03,"l":11.75,"c":12.03,"v":13613},{"d":"1995-08-01","o":12.12,"h":12.12,"l":11.75,"c":11.98,"v":59078},{"d":"1995-08-02","o":11.85,"h":12.12,"l":11.85,"c":11.94,"v":71330},{"d":"1995-08-03","o":12.12,"h":12.12,"l":11.85,"c":11.85,"v":77591},{"d":"1995-08-04","o":11.85,"h":12.12,"l":11.52,"c":11.57,"v":402658},{"d":"1995-08-07","o":11.85,"h":12.12,"l":11.85,"c":11.85,"v":21236},{"d":"1995-08-08","o":12.03,"h":12.03,"l":11.57,"c":11.62,"v":75686},{"d":"1995-08-09","o":11.75,"h":11.75,"l":11.66,"c":11.66,"v":6806},{"d":"1995-08-10","o":11.57,"h":11.75,"l":11.57,"c":11.75,"v":8168},{"d":"1995-08-11","o":11.62,"h":11.85,"l":11.62,"c":11.85,"v":24230},{"d":"1995-08-14","o":11.85,"h":11.94,"l":11.66,"c":11.94,"v":69968},{"d":"1995-08-15","o":12.03,"h":12.03,"l":11.66,"c":11.66,"v":5173},{"d":"1995-08-16","o":12.03,"h":12.12,"l":11.85,"c":12.08,"v":207182},{"d":"1995-08-17","o":12.03,"h":12.08,"l":12.03,"c":12.08,"v":21508},{"d":"1995-08-18","o":11.94,"h":12.12,"l":11.94,"c":12.03,"v":32942},{"d":"1995-08-21","o":11.94,"h":12.3,"l":11.94,"c":12.3,"v":90932},{"d":"1995-08-22","o":12.21,"h":12.3,"l":12.12,"c":12.12,"v":14157},{"d":"1995-08-23","o":12.12,"h":12.12,"l":12.12,"c":12.12,"v":545},{"d":"1995-08-24","o":12.12,"h":12.3,"l":12.12,"c":12.3,"v":9529},{"d":"1995-08-25","o":12.4,"h":12.58,"l":12.21,"c":12.58,"v":107267},{"d":"1995-08-28","o":12.58,"h":12.63,"l":12.3,"c":12.49,"v":55811},{"d":"1995-08-29","o":12.58,"h":12.86,"l":12.3,"c":12.86,"v":127141},{"d":"1995-08-30","o":12.86,"h":13.31,"l":12.76,"c":13.18,"v":181046},{"d":"1995-08-31","o":13.13,"h":13.13,"l":12.86,"c":13.06,"v":194114},{"d":"1995-09-01","o":13.13,"h":13.13,"l":12.86,"c":13.09,"v":82492},{"d":"1995-09-05","o":13.13,"h":13.22,"l":13.04,"c":13.22,"v":97466},{"d":"1995-09-06","o":13.22,"h":13.5,"l":13.04,"c":13.5,"v":133675},{"d":"1995-09-07","o":13.31,"h":13.59,"l":13.13,"c":13.31,"v":89843},{"d":"1995-09-08","o":13.31,"h":13.31,"l":13.13,"c":13.13,"v":6534},{"d":"1995-09-11","o":13.31,"h":13.5,"l":13.13,"c":13.31,"v":47644},{"d":"1995-09-12","o":13.22,"h":13.68,"l":13.22,"c":13.64,"v":89026},{"d":"1995-09-13","o":13.68,"h":13.68,"l":13.5,"c":13.64,"v":66157},{"d":"1995-09-14","o":13.54,"h":13.68,"l":13.41,"c":13.68,"v":91204},{"d":"1995-09-15","o":13.41,"h":13.68,"l":13.41,"c":13.59,"v":38660},{"d":"1995-09-18","o":13.41,"h":13.59,"l":13.41,"c":13.59,"v":51183},{"d":"1995-09-19","o":13.59,"h":13.59,"l":13.41,"c":13.59,"v":104000},{"d":"1995-09-20","o":13.59,"h":13.59,"l":13.5,"c":13.5,"v":49822},{"d":"1995-09-21","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":9529},{"d":"1995-09-22","o":13.5,"h":13.5,"l":13.41,"c":13.41,"v":38115},{"d":"1995-09-25","o":13.48,"h":13.5,"l":13.41,"c":13.45,"v":25047},{"d":"1995-09-26","o":13.59,"h":13.68,"l":13.41,"c":13.64,"v":4901},{"d":"1995-09-27","o":13.68,"h":13.68,"l":13.41,"c":13.5,"v":23141},{"d":"1995-09-28","o":13.41,"h":13.5,"l":13.41,"c":13.5,"v":16607},{"d":"1995-09-29","o":13.68,"h":13.68,"l":13.5,"c":13.5,"v":71057},{"d":"1995-10-02","o":13.5,"h":13.68,"l":13.41,"c":13.64,"v":38660},{"d":"1995-10-03","o":13.41,"h":13.68,"l":13.41,"c":13.54,"v":5990},{"d":"1995-10-04","o":13.5,"h":13.68,"l":13.41,"c":13.68,"v":12796},{"d":"1995-10-05","o":13.5,"h":13.68,"l":13.41,"c":13.54,"v":31309},{"d":"1995-10-06","o":13.5,"h":13.64,"l":13.41,"c":13.41,"v":22869},{"d":"1995-10-09","o":13.5,"h":13.68,"l":13.41,"c":13.68,"v":19874},{"d":"1995-10-10","o":13.59,"h":13.59,"l":13.31,"c":13.31,"v":11979},{"d":"1995-10-11","o":13.5,"h":13.59,"l":13.5,"c":13.59,"v":817},{"d":"1995-10-12","o":13.31,"h":13.5,"l":13.31,"c":13.31,"v":17424},{"d":"1995-10-13","o":13.59,"h":13.68,"l":13.41,"c":13.68,"v":60712},{"d":"1995-10-16","o":13.68,"h":13.87,"l":13.41,"c":13.75,"v":91476},{"d":"1995-10-17","o":13.82,"h":13.87,"l":13.59,"c":13.87,"v":4084},{"d":"1995-10-18","o":13.87,"h":14.05,"l":13.87,"c":13.87,"v":86031},{"d":"1995-10-19","o":13.87,"h":14.05,"l":13.87,"c":13.96,"v":22052},{"d":"1995-10-20","o":13.96,"h":13.96,"l":13.87,"c":13.87,"v":11162},{"d":"1995-10-23","o":14.05,"h":14.14,"l":13.87,"c":14.14,"v":16607},{"d":"1995-10-24","o":13.96,"h":14.14,"l":13.96,"c":13.96,"v":14702},{"d":"1995-10-25","o":13.96,"h":14.14,"l":13.96,"c":14.14,"v":31581},{"d":"1995-10-26","o":14.05,"h":14.14,"l":13.87,"c":13.87,"v":173423},{"d":"1995-10-27","o":13.87,"h":14.05,"l":13.87,"c":13.91,"v":11435},{"d":"1995-10-30","o":14.05,"h":14.05,"l":13.77,"c":13.87,"v":16335},{"d":"1995-10-31","o":14.05,"h":14.05,"l":13.77,"c":13.87,"v":61256},{"d":"1995-11-01","o":14.05,"h":14.05,"l":13.87,"c":13.87,"v":2995},{"d":"1995-11-02","o":13.87,"h":14,"l":13.87,"c":13.87,"v":44921},{"d":"1995-11-03","o":13.96,"h":14.33,"l":13.96,"c":14.05,"v":98010},{"d":"1995-11-06","o":14.05,"h":14.33,"l":14.05,"c":14.33,"v":13340},{"d":"1995-11-07","o":14.05,"h":14.33,"l":14.05,"c":14.33,"v":11979},{"d":"1995-11-08","o":14.23,"h":14.33,"l":14.05,"c":14.33,"v":37571},{"d":"1995-11-09","o":14.42,"h":14.51,"l":14.23,"c":14.28,"v":43288},{"d":"1995-11-10","o":14.28,"h":14.42,"l":14.28,"c":14.37,"v":46827},{"d":"1995-11-13","o":14.33,"h":14.39,"l":14.23,"c":14.39,"v":22325},{"d":"1995-11-14","o":14.42,"h":14.51,"l":14.23,"c":14.3,"v":42743},{"d":"1995-11-15","o":14.42,"h":14.46,"l":14.23,"c":14.46,"v":13340},{"d":"1995-11-16","o":14.51,"h":14.51,"l":14.33,"c":14.51,"v":7623},{"d":"1995-11-17","o":14.55,"h":14.6,"l":14.42,"c":14.6,"v":10073},{"d":"1995-11-20","o":14.51,"h":14.6,"l":14.42,"c":14.46,"v":20963},{"d":"1995-11-21","o":14.42,"h":14.6,"l":14.42,"c":14.42,"v":47644},{"d":"1995-11-22","o":14.42,"h":14.6,"l":14.42,"c":14.6,"v":80586},{"d":"1995-11-24","o":14.42,"h":14.51,"l":14.42,"c":14.51,"v":1361},{"d":"1995-11-27","o":14.6,"h":14.6,"l":14.42,"c":14.55,"v":38387},{"d":"1995-11-28","o":14.42,"h":14.55,"l":14.42,"c":14.42,"v":17696},{"d":"1995-11-29","o":14.42,"h":14.6,"l":14.42,"c":14.51,"v":28586},{"d":"1995-11-30","o":14.6,"h":14.6,"l":14.42,"c":14.6,"v":87120},{"d":"1995-12-01","o":14.42,"h":14.6,"l":14.42,"c":14.51,"v":7623},{"d":"1995-12-04","o":14.42,"h":14.6,"l":14.42,"c":14.6,"v":57989},{"d":"1995-12-05","o":14.42,"h":14.6,"l":14.42,"c":14.6,"v":7351},{"d":"1995-12-06","o":14.42,"h":14.6,"l":14.42,"c":14.58,"v":50639},{"d":"1995-12-07","o":14.42,"h":14.6,"l":14.42,"c":14.49,"v":50639},{"d":"1995-12-08","o":14.42,"h":14.46,"l":14.42,"c":14.42,"v":23141},{"d":"1995-12-11","o":14.42,"h":14.46,"l":14.42,"c":14.42,"v":43832},{"d":"1995-12-12","o":14.42,"h":14.46,"l":14.42,"c":14.42,"v":2178},{"d":"1995-12-13","o":14.58,"h":14.6,"l":14.42,"c":14.42,"v":67518},{"d":"1995-12-14","o":14.42,"h":14.6,"l":14.42,"c":14.42,"v":25047},{"d":"1995-12-15","o":14.6,"h":14.6,"l":14.42,"c":14.42,"v":37571},{"d":"1995-12-18","o":14.6,"h":14.6,"l":14.23,"c":14.33,"v":29403},{"d":"1995-12-19","o":14.23,"h":14.33,"l":14.23,"c":14.33,"v":8712},{"d":"1995-12-20","o":14.28,"h":14.33,"l":14.23,"c":14.33,"v":69696},{"d":"1995-12-21","o":14.28,"h":14.33,"l":14.23,"c":14.28,"v":20419},{"d":"1995-12-22","o":14.33,"h":14.33,"l":14.14,"c":14.33,"v":35937},{"d":"1995-12-26","o":14.33,"h":14.88,"l":14.33,"c":14.69,"v":249926},{"d":"1995-12-27","o":14.6,"h":14.78,"l":14.6,"c":14.74,"v":24230},{"d":"1995-12-28","o":14.78,"h":15.06,"l":14.6,"c":14.97,"v":208816},{"d":"1995-12-29","o":14.97,"h":15.06,"l":14.88,"c":15.04,"v":152460},{"d":"1996-01-02","o":14.88,"h":14.88,"l":14.51,"c":14.51,"v":112712},{"d":"1996-01-03","o":14.51,"h":14.78,"l":14.33,"c":14.33,"v":143476},{"d":"1996-01-04","o":14.23,"h":14.51,"l":14.23,"c":14.37,"v":43016},{"d":"1996-01-05","o":14.23,"h":14.51,"l":14.14,"c":14.51,"v":40021},{"d":"1996-01-08","o":14.51,"h":14.51,"l":14.14,"c":14.14,"v":27497},{"d":"1996-01-09","o":14.14,"h":14.33,"l":14.14,"c":14.33,"v":10890},{"d":"1996-01-10","o":14.14,"h":14.23,"l":14.05,"c":14.05,"v":10618},{"d":"1996-01-11","o":14.23,"h":14.23,"l":13.96,"c":14,"v":21780},{"d":"1996-01-12","o":13.96,"h":14.23,"l":13.96,"c":13.96,"v":28859},{"d":"1996-01-15","o":13.96,"h":14.23,"l":13.96,"c":14.23,"v":9801},{"d":"1996-01-16","o":14.23,"h":14.23,"l":13.59,"c":13.68,"v":87665},{"d":"1996-01-17","o":13.68,"h":13.68,"l":13.41,"c":13.5,"v":32670},{"d":"1996-01-18","o":13.68,"h":13.68,"l":13.5,"c":13.59,"v":33215},{"d":"1996-01-19","o":13.59,"h":13.59,"l":13.5,"c":13.59,"v":101277},{"d":"1996-01-22","o":13.54,"h":13.54,"l":13.5,"c":13.5,"v":25047},{"d":"1996-01-23","o":13.59,"h":13.68,"l":13.5,"c":13.5,"v":25047},{"d":"1996-01-24","o":13.68,"h":13.68,"l":13.5,"c":13.54,"v":7079},{"d":"1996-01-25","o":13.68,"h":13.68,"l":13.5,"c":13.5,"v":2995},{"d":"1996-01-26","o":13.68,"h":13.68,"l":13.5,"c":13.59,"v":9257},{"d":"1996-01-29","o":13.5,"h":13.68,"l":13.5,"c":13.64,"v":23958},{"d":"1996-01-30","o":13.68,"h":13.68,"l":13.54,"c":13.54,"v":45738},{"d":"1996-01-31","o":13.68,"h":13.68,"l":13.59,"c":13.59,"v":545},{"d":"1996-02-01","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":7351},{"d":"1996-02-02","o":13.68,"h":13.77,"l":13.5,"c":13.73,"v":91204},{"d":"1996-02-05","o":13.68,"h":13.73,"l":13.68,"c":13.73,"v":12251},{"d":"1996-02-06","o":13.68,"h":13.77,"l":13.68,"c":13.68,"v":45466},{"d":"1996-02-07","o":13.68,"h":13.73,"l":13.68,"c":13.73,"v":2995},{"d":"1996-02-08","o":13.77,"h":13.96,"l":13.68,"c":13.77,"v":57989},{"d":"1996-02-09","o":13.77,"h":14.05,"l":13.77,"c":13.82,"v":954236},{"d":"1996-02-12","o":13.77,"h":14.05,"l":13.77,"c":13.96,"v":31581},{"d":"1996-02-13","o":13.96,"h":13.96,"l":13.68,"c":13.68,"v":20691},{"d":"1996-02-14","o":13.77,"h":13.87,"l":13.68,"c":13.77,"v":148104},{"d":"1996-02-15","o":13.87,"h":13.87,"l":13.59,"c":13.68,"v":300836},{"d":"1996-02-16","o":13.77,"h":13.77,"l":13.59,"c":13.61,"v":185675},{"d":"1996-02-20","o":13.77,"h":13.77,"l":13.41,"c":13.43,"v":34304},{"d":"1996-02-21","o":13.68,"h":13.68,"l":13.41,"c":13.41,"v":4901},{"d":"1996-02-22","o":13.41,"h":13.68,"l":13.31,"c":13.31,"v":30492},{"d":"1996-02-23","o":13.31,"h":13.59,"l":13.31,"c":13.5,"v":21236},{"d":"1996-02-26","o":13.45,"h":13.59,"l":13.31,"c":13.45,"v":20147},{"d":"1996-02-27","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":545},{"d":"1996-02-28","o":13.59,"h":13.59,"l":13.31,"c":13.31,"v":4356},{"d":"1996-02-29","o":13.59,"h":13.59,"l":13.31,"c":13.41,"v":6534},{"d":"1996-03-01","o":13.31,"h":13.45,"l":13.31,"c":13.31,"v":66974},{"d":"1996-03-04","o":13.31,"h":13.87,"l":13.31,"c":13.68,"v":106450},{"d":"1996-03-05","o":13.68,"h":13.68,"l":13.41,"c":13.64,"v":26953},{"d":"1996-03-06","o":13.41,"h":13.41,"l":13.41,"c":13.41,"v":2178},{"d":"1996-03-07","o":13.41,"h":13.68,"l":13.41,"c":13.41,"v":44105},{"d":"1996-03-08","o":13.41,"h":13.68,"l":13.41,"c":13.5,"v":45466},{"d":"1996-03-11","o":13.68,"h":13.68,"l":13.41,"c":13.68,"v":43560},{"d":"1996-03-12","o":13.43,"h":13.45,"l":13.41,"c":13.45,"v":29131},{"d":"1996-03-13","o":13.68,"h":13.68,"l":13.41,"c":13.43,"v":17969},{"d":"1996-03-14","o":13.5,"h":13.68,"l":13.5,"c":13.68,"v":32670},{"d":"1996-03-15","o":13.5,"h":13.68,"l":13.04,"c":13.13,"v":83581},{"d":"1996-03-18","o":13.31,"h":13.31,"l":13.04,"c":13.31,"v":32126},{"d":"1996-03-19","o":13.04,"h":13.31,"l":13.04,"c":13.04,"v":27225},{"d":"1996-03-20","o":13.22,"h":13.31,"l":13.13,"c":13.13,"v":39204},{"d":"1996-03-21","o":13.18,"h":13.41,"l":13.04,"c":13.31,"v":59895},{"d":"1996-03-22","o":13.04,"h":13.31,"l":12.95,"c":12.95,"v":93926},{"d":"1996-03-25","o":12.95,"h":13.22,"l":12.95,"c":12.95,"v":17424},{"d":"1996-03-26","o":13.22,"h":13.22,"l":12.95,"c":13.09,"v":67790},{"d":"1996-03-27","o":13.31,"h":13.59,"l":12.99,"c":13.41,"v":194114},{"d":"1996-03-28","o":13.31,"h":13.68,"l":13.31,"c":13.68,"v":90115},{"d":"1996-03-29","o":13.6,"h":14.14,"l":13.41,"c":13.87,"v":107539},{"d":"1996-04-01","o":14.1,"h":14.33,"l":14.1,"c":14.14,"v":94199},{"d":"1996-04-02","o":14.14,"h":14.6,"l":14.05,"c":14.05,"v":108628},{"d":"1996-04-03","o":13.87,"h":13.91,"l":13.87,"c":13.87,"v":7079},{"d":"1996-04-04","o":14.14,"h":14.14,"l":13.87,"c":13.87,"v":2450},{"d":"1996-04-08","o":13.87,"h":13.87,"l":13.77,"c":13.77,"v":12796},{"d":"1996-04-09","o":13.77,"h":14.05,"l":13.77,"c":13.77,"v":7079},{"d":"1996-04-10","o":14.05,"h":14.05,"l":13.77,"c":13.82,"v":72419},{"d":"1996-04-11","o":13.77,"h":14.05,"l":13.77,"c":13.96,"v":26681},{"d":"1996-04-12","o":13.77,"h":13.96,"l":13.77,"c":13.96,"v":1634},{"d":"1996-04-15","o":13.77,"h":14.05,"l":13.77,"c":13.77,"v":54450},{"d":"1996-04-16","o":13.87,"h":14.05,"l":13.77,"c":13.87,"v":25047},{"d":"1996-04-17","o":14.05,"h":14.14,"l":13.77,"c":14.05,"v":41654},{"d":"1996-04-18","o":13.96,"h":14.14,"l":13.87,"c":14,"v":120607},{"d":"1996-04-19","o":14.14,"h":14.14,"l":13.96,"c":13.96,"v":13885},{"d":"1996-04-22","o":14,"h":14.14,"l":13.96,"c":14,"v":35393},{"d":"1996-04-23","o":14,"h":14.14,"l":13.96,"c":14.14,"v":24503},{"d":"1996-04-24","o":13.96,"h":14.33,"l":13.96,"c":14.14,"v":41110},{"d":"1996-04-25","o":13.96,"h":14.33,"l":13.96,"c":14.14,"v":111078},{"d":"1996-04-26","o":13.96,"h":14.33,"l":13.96,"c":14.05,"v":15518},{"d":"1996-04-29","o":13.96,"h":14.42,"l":13.96,"c":14.37,"v":347119},{"d":"1996-04-30","o":14.33,"h":14.33,"l":14.14,"c":14.33,"v":51728},{"d":"1996-05-01","o":14.33,"h":14.33,"l":14.28,"c":14.3,"v":30764},{"d":"1996-05-02","o":14.33,"h":14.33,"l":14.14,"c":14.33,"v":34031},{"d":"1996-05-03","o":14.23,"h":14.37,"l":14.14,"c":14.14,"v":32670},{"d":"1996-05-06","o":14.14,"h":14.42,"l":14.14,"c":14.14,"v":11979},{"d":"1996-05-07","o":14.23,"h":14.42,"l":14.14,"c":14.14,"v":17969},{"d":"1996-05-08","o":14.42,"h":14.42,"l":14.14,"c":14.14,"v":87392},{"d":"1996-05-09","o":14.14,"h":14.33,"l":14.14,"c":14.23,"v":96104},{"d":"1996-05-10","o":14.14,"h":14.33,"l":14.14,"c":14.33,"v":2178},{"d":"1996-05-13","o":14.33,"h":14.33,"l":14.14,"c":14.33,"v":104000},{"d":"1996-05-14","o":14.23,"h":14.33,"l":14.14,"c":14.23,"v":22869},{"d":"1996-05-15","o":14.28,"h":14.28,"l":14.14,"c":14.14,"v":69424},{"d":"1996-05-16","o":14.14,"h":14.37,"l":14.14,"c":14.28,"v":164984},{"d":"1996-05-17","o":14.42,"h":14.42,"l":14.14,"c":14.14,"v":13068},{"d":"1996-05-20","o":14.14,"h":14.49,"l":14.14,"c":14.37,"v":59895},{"d":"1996-05-21","o":14.23,"h":14.37,"l":14.23,"c":14.37,"v":7351},{"d":"1996-05-22","o":14.23,"h":14.28,"l":14.23,"c":14.28,"v":49550},{"d":"1996-05-23","o":14.23,"h":14.51,"l":14.23,"c":14.23,"v":10890},{"d":"1996-05-24","o":14.23,"h":14.23,"l":14.23,"c":14.23,"v":8984},{"d":"1996-05-28","o":14.23,"h":14.51,"l":14.23,"c":14.28,"v":32670},{"d":"1996-05-29","o":14.42,"h":14.42,"l":14.14,"c":14.23,"v":45194},{"d":"1996-05-30","o":14.23,"h":14.23,"l":14.23,"c":14.23,"v":1089},{"d":"1996-05-31","o":14.42,"h":14.42,"l":14.14,"c":14.14,"v":15246},{"d":"1996-06-03","o":14.14,"h":14.14,"l":14.14,"c":14.14,"v":0},{"d":"1996-06-04","o":14.14,"h":14.42,"l":14.14,"c":14.37,"v":58806},{"d":"1996-06-05","o":14.14,"h":14.33,"l":14.14,"c":14.14,"v":11162},{"d":"1996-06-06","o":14.14,"h":14.33,"l":14.14,"c":14.14,"v":4356},{"d":"1996-06-07","o":14.23,"h":14.23,"l":13.96,"c":14.05,"v":4356},{"d":"1996-06-10","o":13.96,"h":14.14,"l":13.96,"c":13.96,"v":60712},{"d":"1996-06-11","o":13.96,"h":14.14,"l":13.96,"c":14.05,"v":21236},{"d":"1996-06-12","o":13.96,"h":14.14,"l":13.96,"c":14.05,"v":43016},{"d":"1996-06-13","o":13.96,"h":14.14,"l":13.96,"c":14.05,"v":27225},{"d":"1996-06-14","o":14.05,"h":14.33,"l":14.05,"c":14.1,"v":37298},{"d":"1996-06-17","o":14.05,"h":14.23,"l":14.05,"c":14.05,"v":19874},{"d":"1996-06-18","o":14.05,"h":14.6,"l":14.05,"c":14.51,"v":329150},{"d":"1996-06-19","o":14.42,"h":14.46,"l":14.33,"c":14.42,"v":34848},{"d":"1996-06-20","o":14.42,"h":14.42,"l":14.05,"c":14.14,"v":16607},{"d":"1996-06-21","o":14.05,"h":14.42,"l":14.05,"c":14.1,"v":181591},{"d":"1996-06-24","o":14.19,"h":14.33,"l":14.05,"c":14.05,"v":4901},{"d":"1996-06-25","o":14.19,"h":14.33,"l":14.05,"c":14.33,"v":11707},{"d":"1996-06-26","o":14.14,"h":14.42,"l":14.14,"c":14.28,"v":5173},{"d":"1996-06-27","o":14.23,"h":14.42,"l":14.14,"c":14.42,"v":37571},{"d":"1996-06-28","o":14.42,"h":14.42,"l":14.14,"c":14.23,"v":135581},{"d":"1996-07-01","o":14.23,"h":14.37,"l":14.23,"c":14.37,"v":23686},{"d":"1996-07-02","o":14.39,"h":14.42,"l":14.23,"c":14.23,"v":36209},{"d":"1996-07-03","o":14.23,"h":14.42,"l":14.23,"c":14.33,"v":30220},{"d":"1996-07-05","o":14.23,"h":14.42,"l":14.23,"c":14.37,"v":126869},{"d":"1996-07-08","o":14.42,"h":14.42,"l":14.14,"c":14.42,"v":4901},{"d":"1996-07-09","o":14.14,"h":14.42,"l":14.14,"c":14.42,"v":3812},{"d":"1996-07-10","o":14.14,"h":14.42,"l":14.14,"c":14.23,"v":31853},{"d":"1996-07-11","o":14.14,"h":14.28,"l":14.14,"c":14.19,"v":65340},{"d":"1996-07-12","o":14.28,"h":14.42,"l":14.14,"c":14.14,"v":6806},{"d":"1996-07-15","o":14.14,"h":14.42,"l":14.14,"c":14.14,"v":15791},{"d":"1996-07-16","o":14.28,"h":14.28,"l":14,"c":14.05,"v":5717},{"d":"1996-07-17","o":14.05,"h":14.42,"l":14.05,"c":14.14,"v":11162},{"d":"1996-07-18","o":14.05,"h":14.6,"l":14.05,"c":14.51,"v":108900},{"d":"1996-07-19","o":14.6,"h":14.6,"l":14.33,"c":14.51,"v":87937},{"d":"1996-07-22","o":14.33,"h":14.46,"l":14.33,"c":14.46,"v":2723},{"d":"1996-07-23","o":14.33,"h":14.33,"l":14.33,"c":14.33,"v":6806},{"d":"1996-07-24","o":14.14,"h":14.14,"l":14.14,"c":14.14,"v":7895},{"d":"1996-07-25","o":14.14,"h":14.42,"l":14.14,"c":14.42,"v":8168},{"d":"1996-07-26","o":14.23,"h":14.65,"l":14.23,"c":14.6,"v":157905},{"d":"1996-07-29","o":14.42,"h":14.55,"l":14.42,"c":14.42,"v":56084},{"d":"1996-07-30","o":14.6,"h":14.6,"l":14.51,"c":14.6,"v":26681},{"d":"1996-07-31","o":14.55,"h":14.6,"l":14.42,"c":14.6,"v":2178},{"d":"1996-08-01","o":14.42,"h":14.69,"l":14.42,"c":14.69,"v":37571},{"d":"1996-08-02","o":14.69,"h":14.69,"l":14.42,"c":14.42,"v":61256},{"d":"1996-08-05","o":14.69,"h":14.69,"l":14.42,"c":14.55,"v":20691},{"d":"1996-08-06","o":14.42,"h":14.69,"l":14.42,"c":14.51,"v":39476},{"d":"1996-08-07","o":14.42,"h":14.65,"l":14.42,"c":14.65,"v":10346},{"d":"1996-08-08","o":14.51,"h":14.69,"l":14.42,"c":14.42,"v":27497},{"d":"1996-08-09","o":14.46,"h":14.69,"l":14.46,"c":14.51,"v":11435},{"d":"1996-08-12","o":14.42,"h":14.69,"l":14.42,"c":14.42,"v":31581},{"d":"1996-08-13","o":14.55,"h":14.55,"l":14.42,"c":14.51,"v":42199},{"d":"1996-08-14","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"1996-08-15","o":14.69,"h":14.69,"l":14.51,"c":14.6,"v":44377},{"d":"1996-08-16","o":14.69,"h":14.69,"l":14.51,"c":14.51,"v":130136},{"d":"1996-08-19","o":14.51,"h":14.6,"l":14.42,"c":14.42,"v":33487},{"d":"1996-08-20","o":14.69,"h":14.69,"l":14.42,"c":14.69,"v":2450},{"d":"1996-08-21","o":14.42,"h":14.55,"l":14.42,"c":14.42,"v":12796},{"d":"1996-08-22","o":14.55,"h":14.6,"l":14.46,"c":14.51,"v":34031},{"d":"1996-08-23","o":14.55,"h":14.65,"l":14.51,"c":14.51,"v":77319},{"d":"1996-08-26","o":14.69,"h":14.69,"l":14.51,"c":14.51,"v":1089},{"d":"1996-08-27","o":14.51,"h":14.69,"l":14.51,"c":14.6,"v":2995},{"d":"1996-08-28","o":14.51,"h":14.78,"l":14.51,"c":14.69,"v":65612},{"d":"1996-08-29","o":14.78,"h":14.78,"l":14.6,"c":14.74,"v":30220},{"d":"1996-08-30","o":14.6,"h":14.78,"l":14.6,"c":14.6,"v":24503},{"d":"1996-09-03","o":14.6,"h":14.69,"l":14.42,"c":14.55,"v":39204},{"d":"1996-09-04","o":14.65,"h":14.78,"l":14.65,"c":14.74,"v":29948},{"d":"1996-09-05","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":2995},{"d":"1996-09-06","o":14.78,"h":14.78,"l":14.6,"c":14.6,"v":1089},{"d":"1996-09-09","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":6806},{"d":"1996-09-10","o":14.65,"h":14.78,"l":14.65,"c":14.78,"v":53361},{"d":"1996-09-11","o":14.69,"h":14.69,"l":14.6,"c":14.6,"v":31853},{"d":"1996-09-12","o":14.88,"h":14.88,"l":14.6,"c":14.6,"v":6806},{"d":"1996-09-13","o":14.6,"h":14.69,"l":14.42,"c":14.55,"v":71874},{"d":"1996-09-16","o":14.78,"h":14.78,"l":14.51,"c":14.78,"v":16063},{"d":"1996-09-17","o":14.78,"h":14.78,"l":14.69,"c":14.69,"v":1906},{"d":"1996-09-18","o":14.51,"h":14.69,"l":14.51,"c":14.69,"v":10346},{"d":"1996-09-19","o":14.51,"h":14.78,"l":14.51,"c":14.69,"v":21236},{"d":"1996-09-20","o":14.51,"h":14.78,"l":14.51,"c":14.78,"v":13340},{"d":"1996-09-23","o":14.51,"h":14.65,"l":14.51,"c":14.65,"v":9801},{"d":"1996-09-24","o":14.51,"h":14.78,"l":14.51,"c":14.6,"v":19874},{"d":"1996-09-25","o":14.51,"h":14.69,"l":14.51,"c":14.65,"v":56900},{"d":"1996-09-26","o":14.51,"h":14.78,"l":14.51,"c":14.69,"v":173696},{"d":"1996-09-27","o":14.78,"h":14.78,"l":14.6,"c":14.6,"v":10346},{"d":"1996-09-30","o":14.78,"h":14.88,"l":14.6,"c":14.83,"v":64796},{"d":"1996-10-01","o":14.74,"h":14.78,"l":14.6,"c":14.78,"v":10346},{"d":"1996-10-02","o":14.65,"h":14.88,"l":14.65,"c":14.78,"v":33215},{"d":"1996-10-03","o":14.69,"h":14.69,"l":14.69,"c":14.69,"v":26681},{"d":"1996-10-04","o":14.69,"h":14.83,"l":14.69,"c":14.78,"v":24503},{"d":"1996-10-07","o":14.69,"h":14.69,"l":14.69,"c":14.69,"v":272},{"d":"1996-10-08","o":14.69,"h":14.88,"l":14.6,"c":14.74,"v":39749},{"d":"1996-10-09","o":14.69,"h":14.88,"l":14.69,"c":14.74,"v":17424},{"d":"1996-10-10","o":14.6,"h":14.97,"l":14.6,"c":14.97,"v":25864},{"d":"1996-10-11","o":14.97,"h":14.97,"l":14.78,"c":14.97,"v":43288},{"d":"1996-10-14","o":14.78,"h":14.88,"l":14.55,"c":14.6,"v":73508},{"d":"1996-10-15","o":14.69,"h":14.69,"l":14.51,"c":14.51,"v":66157},{"d":"1996-10-16","o":14.51,"h":14.78,"l":14.51,"c":14.78,"v":2723},{"d":"1996-10-17","o":14.78,"h":14.78,"l":14.51,"c":14.6,"v":52817},{"d":"1996-10-18","o":14.51,"h":14.78,"l":14.51,"c":14.6,"v":57717},{"d":"1996-10-21","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":2178},{"d":"1996-10-22","o":14.78,"h":14.78,"l":14.51,"c":14.55,"v":9529},{"d":"1996-10-23","o":14.51,"h":14.78,"l":14.51,"c":14.78,"v":13613},{"d":"1996-10-24","o":14.51,"h":14.6,"l":14.51,"c":14.51,"v":2995},{"d":"1996-10-25","o":14.78,"h":14.78,"l":14.51,"c":14.51,"v":1361},{"d":"1996-10-28","o":14.51,"h":14.78,"l":14.51,"c":14.51,"v":14702},{"d":"1996-10-29","o":14.78,"h":14.78,"l":14.51,"c":14.69,"v":19874},{"d":"1996-10-30","o":14.51,"h":14.69,"l":14.51,"c":14.51,"v":60167},{"d":"1996-10-31","o":14.51,"h":14.69,"l":14.51,"c":14.69,"v":9801},{"d":"1996-11-01","o":14.69,"h":14.78,"l":14.51,"c":14.78,"v":50911},{"d":"1996-11-04","o":14.69,"h":14.88,"l":14.6,"c":14.88,"v":16063},{"d":"1996-11-05","o":14.78,"h":15.01,"l":14.6,"c":15.01,"v":58534},{"d":"1996-11-06","o":14.83,"h":15.06,"l":14.83,"c":15.05,"v":31581},{"d":"1996-11-07","o":14.88,"h":15.15,"l":14.88,"c":14.97,"v":33487},{"d":"1996-11-08","o":14.97,"h":15.15,"l":14.97,"c":15.15,"v":1634},{"d":"1996-11-11","o":14.97,"h":15.15,"l":14.97,"c":14.97,"v":1361},{"d":"1996-11-12","o":14.97,"h":15.15,"l":14.97,"c":15.15,"v":2995},{"d":"1996-11-13","o":15.01,"h":15.01,"l":14.88,"c":14.88,"v":96921},{"d":"1996-11-14","o":15.15,"h":15.15,"l":14.88,"c":14.88,"v":43016},{"d":"1996-11-15","o":14.88,"h":15.34,"l":14.88,"c":15.34,"v":61256},{"d":"1996-11-18","o":15.34,"h":15.34,"l":14.97,"c":15.15,"v":124963},{"d":"1996-11-19","o":15.11,"h":15.56,"l":15.11,"c":15.34,"v":59078},{"d":"1996-11-20","o":15.43,"h":15.52,"l":15.34,"c":15.43,"v":23414},{"d":"1996-11-21","o":15.34,"h":15.79,"l":15.34,"c":15.43,"v":138575},{"d":"1996-11-22","o":15.43,"h":15.79,"l":15.43,"c":15.75,"v":53633},{"d":"1996-11-25","o":15.61,"h":15.98,"l":15.52,"c":15.98,"v":65340},{"d":"1996-11-26","o":15.7,"h":16.07,"l":15.7,"c":15.89,"v":64796},{"d":"1996-11-27","o":15.98,"h":16.07,"l":15.89,"c":15.89,"v":17969},{"d":"1996-11-29","o":15.98,"h":16.07,"l":15.89,"c":16.07,"v":2995},{"d":"1996-12-02","o":16.07,"h":16.07,"l":15.52,"c":15.79,"v":201737},{"d":"1996-12-03","o":15.79,"h":15.89,"l":15.56,"c":15.89,"v":50911},{"d":"1996-12-04","o":15.79,"h":15.79,"l":15.61,"c":15.61,"v":48188},{"d":"1996-12-05","o":15.7,"h":15.79,"l":15.61,"c":15.7,"v":173151},{"d":"1996-12-06","o":15.34,"h":15.43,"l":15.24,"c":15.43,"v":38115},{"d":"1996-12-09","o":15.24,"h":15.56,"l":15.24,"c":15.43,"v":14157},{"d":"1996-12-10","o":15.34,"h":15.61,"l":15.34,"c":15.61,"v":4084},{"d":"1996-12-11","o":15.61,"h":15.61,"l":15.34,"c":15.52,"v":7079},{"d":"1996-12-12","o":15.61,"h":15.61,"l":15.34,"c":15.56,"v":42743},{"d":"1996-12-13","o":15.6,"h":15.61,"l":15.34,"c":15.47,"v":62345},{"d":"1996-12-16","o":15.38,"h":15.61,"l":15.34,"c":15.61,"v":35120},{"d":"1996-12-17","o":15.52,"h":15.61,"l":15.34,"c":15.61,"v":7079},{"d":"1996-12-18","o":15.43,"h":15.43,"l":15.34,"c":15.34,"v":3267},{"d":"1996-12-19","o":15.34,"h":15.7,"l":15.34,"c":15.54,"v":57173},{"d":"1996-12-20","o":15.79,"h":15.84,"l":15.7,"c":15.73,"v":43288},{"d":"1996-12-23","o":15.7,"h":15.7,"l":15.61,"c":15.66,"v":2178},{"d":"1996-12-24","o":15.89,"h":15.89,"l":15.61,"c":15.75,"v":10073},{"d":"1996-12-26","o":15.61,"h":15.75,"l":15.61,"c":15.61,"v":3539},{"d":"1996-12-27","o":15.75,"h":15.75,"l":15.63,"c":15.66,"v":4901},{"d":"1996-12-30","o":15.89,"h":15.89,"l":15.61,"c":15.66,"v":31309},{"d":"1996-12-31","o":15.89,"h":15.89,"l":15.61,"c":15.61,"v":41654},{"d":"1997-01-02","o":15.61,"h":15.89,"l":15.52,"c":15.79,"v":41927},{"d":"1997-01-03","o":15.61,"h":15.7,"l":15.52,"c":15.52,"v":22325},{"d":"1997-01-06","o":15.52,"h":15.66,"l":15.52,"c":15.66,"v":26681},{"d":"1997-01-07","o":15.79,"h":15.79,"l":15.24,"c":15.52,"v":111078},{"d":"1997-01-08","o":15.34,"h":15.61,"l":15.34,"c":15.34,"v":2450},{"d":"1997-01-09","o":15.34,"h":15.61,"l":15.34,"c":15.34,"v":11162},{"d":"1997-01-10","o":15.24,"h":15.52,"l":15.24,"c":15.52,"v":17424},{"d":"1997-01-13","o":15.34,"h":15.43,"l":15.34,"c":15.43,"v":17424},{"d":"1997-01-14","o":15.43,"h":15.61,"l":15.43,"c":15.43,"v":56900},{"d":"1997-01-15","o":15.61,"h":15.61,"l":15.34,"c":15.34,"v":38387},{"d":"1997-01-16","o":15.34,"h":15.61,"l":15.24,"c":15.24,"v":18241},{"d":"1997-01-17","o":15.24,"h":15.61,"l":15.24,"c":15.43,"v":49822},{"d":"1997-01-20","o":15.52,"h":15.52,"l":15.34,"c":15.52,"v":8712},{"d":"1997-01-21","o":15.34,"h":15.52,"l":15.34,"c":15.38,"v":52000},{"d":"1997-01-22","o":15.52,"h":15.52,"l":15.43,"c":15.52,"v":62618},{"d":"1997-01-23","o":15.34,"h":15.52,"l":15.34,"c":15.34,"v":183497},{"d":"1997-01-24","o":15.52,"h":15.7,"l":15.34,"c":15.7,"v":28859},{"d":"1997-01-27","o":15.52,"h":15.7,"l":15.52,"c":15.52,"v":4901},{"d":"1997-01-28","o":15.52,"h":15.7,"l":15.43,"c":15.7,"v":107539},{"d":"1997-01-29","o":15.79,"h":15.79,"l":15.52,"c":15.52,"v":6806},{"d":"1997-01-30","o":15.7,"h":15.79,"l":15.47,"c":15.79,"v":19602},{"d":"1997-01-31","o":15.79,"h":15.79,"l":15.52,"c":15.79,"v":21780},{"d":"1997-02-03","o":15.7,"h":15.79,"l":15.52,"c":15.52,"v":71602},{"d":"1997-02-04","o":15.52,"h":15.79,"l":15.52,"c":15.79,"v":13340},{"d":"1997-02-05","o":15.56,"h":15.98,"l":15.56,"c":15.79,"v":59623},{"d":"1997-02-06","o":15.79,"h":15.89,"l":15.75,"c":15.89,"v":41382},{"d":"1997-02-07","o":15.75,"h":15.84,"l":15.7,"c":15.79,"v":22325},{"d":"1997-02-10","o":15.89,"h":15.89,"l":15.7,"c":15.79,"v":39204},{"d":"1997-02-11","o":15.75,"h":15.98,"l":15.75,"c":15.98,"v":147015},{"d":"1997-02-12","o":15.89,"h":15.98,"l":15.75,"c":15.75,"v":5445},{"d":"1997-02-13","o":15.98,"h":15.98,"l":15.75,"c":15.98,"v":18241},{"d":"1997-02-14","o":15.98,"h":15.98,"l":15.79,"c":15.98,"v":9529},{"d":"1997-02-18","o":15.98,"h":16.12,"l":15.89,"c":16.02,"v":58806},{"d":"1997-02-19","o":16.16,"h":16.53,"l":16.16,"c":16.53,"v":68879},{"d":"1997-02-20","o":16.53,"h":16.8,"l":16.25,"c":16.53,"v":117068},{"d":"1997-02-21","o":16.35,"h":16.9,"l":16.07,"c":16.35,"v":105905},{"d":"1997-02-24","o":16.8,"h":16.8,"l":16.53,"c":16.76,"v":209633},{"d":"1997-02-25","o":17.08,"h":17.26,"l":16.62,"c":17.08,"v":33759},{"d":"1997-02-26","o":17.26,"h":17.26,"l":16.8,"c":17.13,"v":41927},{"d":"1997-02-27","o":17.26,"h":17.26,"l":16.71,"c":17.08,"v":10073},{"d":"1997-02-28","o":17.08,"h":17.91,"l":16.71,"c":17.58,"v":135853},{"d":"1997-03-03","o":17.85,"h":17.96,"l":17.41,"c":17.85,"v":37434},{"d":"1997-03-04","o":17.96,"h":17.96,"l":17.55,"c":17.55,"v":18150},{"d":"1997-03-05","o":17.85,"h":17.96,"l":17.41,"c":17.69,"v":6579},{"d":"1997-03-06","o":17.41,"h":17.52,"l":17.19,"c":17.3,"v":108446},{"d":"1997-03-07","o":17.52,"h":17.74,"l":17.22,"c":17.3,"v":19511},{"d":"1997-03-10","o":17.3,"h":17.74,"l":17.3,"c":17.74,"v":8168},{"d":"1997-03-11","o":17.74,"h":17.85,"l":17.3,"c":17.74,"v":51047},{"d":"1997-03-12","o":17.63,"h":17.63,"l":17.3,"c":17.47,"v":37208},{"d":"1997-03-13","o":17.47,"h":17.58,"l":17.3,"c":17.41,"v":16335},{"d":"1997-03-14","o":17.63,"h":17.63,"l":17.36,"c":17.4,"v":155636},{"d":"1997-03-17","o":17.63,"h":17.63,"l":17.3,"c":17.41,"v":20646},{"d":"1997-03-18","o":17.3,"h":17.3,"l":16.86,"c":17.3,"v":40157},{"d":"1997-03-19","o":17.3,"h":17.3,"l":16.86,"c":17.3,"v":8394},{"d":"1997-03-20","o":17.3,"h":17.3,"l":16.75,"c":17.3,"v":112757},{"d":"1997-03-21","o":17.3,"h":17.3,"l":16.64,"c":16.75,"v":95741},{"d":"1997-03-24","o":17.08,"h":17.08,"l":16.64,"c":16.64,"v":36527},{"d":"1997-03-25","o":16.97,"h":16.97,"l":16.64,"c":16.86,"v":9529},{"d":"1997-03-26","o":16.64,"h":17.08,"l":16.64,"c":16.64,"v":94834},{"d":"1997-03-27","o":17.08,"h":17.08,"l":16.53,"c":16.53,"v":19284},{"d":"1997-03-31","o":17.08,"h":17.08,"l":15.98,"c":16.2,"v":36300},{"d":"1997-04-01","o":16.2,"h":16.31,"l":15.98,"c":15.98,"v":15881},{"d":"1997-04-02","o":16.14,"h":16.31,"l":15.98,"c":15.98,"v":41972},{"d":"1997-04-03","o":15.98,"h":16.09,"l":15.98,"c":16.09,"v":29040},{"d":"1997-04-04","o":15.76,"h":16.09,"l":15.65,"c":15.76,"v":51728},{"d":"1997-04-07","o":15.65,"h":15.98,"l":15.65,"c":15.87,"v":49459},{"d":"1997-04-08","o":15.65,"h":15.98,"l":15.65,"c":15.81,"v":35393},{"d":"1997-04-09","o":15.98,"h":16.09,"l":15.87,"c":16.09,"v":92338},{"d":"1997-04-10","o":15.87,"h":16.31,"l":15.87,"c":16.2,"v":32670},{"d":"1997-04-11","o":16.2,"h":16.42,"l":15.87,"c":15.87,"v":14974},{"d":"1997-04-14","o":16.2,"h":16.31,"l":15.98,"c":16.25,"v":30628},{"d":"1997-04-15","o":16.42,"h":16.42,"l":15.98,"c":16.2,"v":85986},{"d":"1997-04-16","o":15.87,"h":16.2,"l":15.87,"c":16.2,"v":33351},{"d":"1997-04-17","o":16.31,"h":16.31,"l":15.98,"c":15.98,"v":7260},{"d":"1997-04-18","o":16.2,"h":16.2,"l":15.87,"c":16.2,"v":12705},{"d":"1997-04-21","o":16.2,"h":16.36,"l":15.87,"c":16.2,"v":25637},{"d":"1997-04-22","o":15.87,"h":16.31,"l":15.87,"c":15.87,"v":14520},{"d":"1997-04-23","o":16.09,"h":16.31,"l":15.87,"c":16.31,"v":11344},{"d":"1997-04-24","o":15.87,"h":16.31,"l":15.87,"c":15.87,"v":11798},{"d":"1997-04-25","o":15.87,"h":15.87,"l":15.87,"c":15.87,"v":2269},{"d":"1997-04-28","o":15.87,"h":16.31,"l":15.87,"c":15.87,"v":7033},{"d":"1997-04-29","o":15.98,"h":16.42,"l":15.98,"c":15.98,"v":26544},{"d":"1997-04-30","o":16.42,"h":16.42,"l":15.98,"c":16.42,"v":6353},{"d":"1997-05-01","o":15.98,"h":16.42,"l":15.98,"c":16.2,"v":10209},{"d":"1997-05-02","o":16.2,"h":16.42,"l":15.98,"c":16.2,"v":27906},{"d":"1997-05-05","o":16.2,"h":16.42,"l":15.98,"c":15.98,"v":5899},{"d":"1997-05-06","o":16.2,"h":16.42,"l":15.98,"c":16.42,"v":56946},{"d":"1997-05-07","o":16.09,"h":16.75,"l":16.09,"c":16.53,"v":36754},{"d":"1997-05-08","o":16.53,"h":16.64,"l":16.2,"c":16.31,"v":20873},{"d":"1997-05-09","o":16.42,"h":16.86,"l":16.42,"c":16.53,"v":44241},{"d":"1997-05-12","o":16.86,"h":16.86,"l":16.53,"c":16.64,"v":13613},{"d":"1997-05-13","o":16.86,"h":16.86,"l":16.42,"c":16.86,"v":18831},{"d":"1997-05-14","o":16.86,"h":16.86,"l":16.31,"c":16.64,"v":28586},{"d":"1997-05-15","o":16.42,"h":16.42,"l":15.76,"c":16.2,"v":308777},{"d":"1997-05-16","o":16.31,"h":16.64,"l":16.03,"c":16.53,"v":605076},{"d":"1997-05-19","o":16.75,"h":17.19,"l":16.64,"c":17.08,"v":151326},{"d":"1997-05-20","o":17.08,"h":17.08,"l":16.42,"c":16.69,"v":141116},{"d":"1997-05-21","o":16.58,"h":16.86,"l":16.58,"c":16.75,"v":29948},{"d":"1997-05-22","o":16.53,"h":16.75,"l":16.53,"c":16.75,"v":39249},{"d":"1997-05-23","o":16.42,"h":16.75,"l":16.42,"c":16.58,"v":18377},{"d":"1997-05-27","o":16.64,"h":16.64,"l":16.31,"c":16.64,"v":78045},{"d":"1997-05-28","o":16.64,"h":16.69,"l":16.31,"c":16.64,"v":54450},{"d":"1997-05-29","o":16.64,"h":16.75,"l":16.58,"c":16.58,"v":58307},{"d":"1997-05-30","o":16.53,"h":16.75,"l":16.53,"c":16.75,"v":22461},{"d":"1997-06-02","o":16.64,"h":16.91,"l":16.64,"c":16.8,"v":58534},{"d":"1997-06-03","o":16.86,"h":16.86,"l":16.53,"c":16.69,"v":9075},{"d":"1997-06-04","o":16.86,"h":16.86,"l":16.53,"c":16.86,"v":6353},{"d":"1997-06-05","o":16.75,"h":16.86,"l":16.53,"c":16.69,"v":48551},{"d":"1997-06-06","o":16.86,"h":16.86,"l":16.53,"c":16.64,"v":91431},{"d":"1997-06-09","o":16.75,"h":16.75,"l":16.42,"c":16.67,"v":109354},{"d":"1997-06-10","o":16.75,"h":16.75,"l":16.42,"c":16.75,"v":18377},{"d":"1997-06-11","o":16.47,"h":16.75,"l":16.47,"c":16.75,"v":14974},{"d":"1997-06-12","o":16.75,"h":16.86,"l":16.53,"c":16.86,"v":136352},{"d":"1997-06-13","o":16.86,"h":17.02,"l":16.75,"c":16.91,"v":94153},{"d":"1997-06-16","o":16.97,"h":16.97,"l":16.69,"c":16.86,"v":34712},{"d":"1997-06-17","o":16.75,"h":16.97,"l":16.47,"c":16.64,"v":145654},{"d":"1997-06-18","o":16.64,"h":16.75,"l":16.42,"c":16.75,"v":18377},{"d":"1997-06-19","o":16.86,"h":17.19,"l":16.64,"c":16.86,"v":136579},{"d":"1997-06-20","o":17.19,"h":17.19,"l":16.86,"c":16.86,"v":73961},{"d":"1997-06-23","o":17.19,"h":17.19,"l":16.91,"c":16.91,"v":15881},{"d":"1997-06-24","o":17.19,"h":17.41,"l":17.19,"c":17.19,"v":96876},{"d":"1997-06-25","o":17.3,"h":17.3,"l":17.02,"c":17.02,"v":123874},{"d":"1997-06-26","o":17.02,"h":17.19,"l":16.97,"c":17.08,"v":42653},{"d":"1997-06-27","o":17.19,"h":17.36,"l":17.13,"c":17.36,"v":51954},{"d":"1997-06-30","o":17.25,"h":17.47,"l":17.13,"c":17.41,"v":160174},{"d":"1997-07-01","o":17.08,"h":17.47,"l":17.08,"c":17.47,"v":16108},{"d":"1997-07-02","o":17.41,"h":17.41,"l":17.08,"c":17.41,"v":55358},{"d":"1997-07-03","o":17.36,"h":17.52,"l":17.36,"c":17.52,"v":7941},{"d":"1997-07-07","o":17.52,"h":17.69,"l":17.47,"c":17.63,"v":72373},{"d":"1997-07-08","o":17.63,"h":17.63,"l":17.63,"c":17.63,"v":37661},{"d":"1997-07-09","o":17.63,"h":17.69,"l":17.47,"c":17.47,"v":60803},{"d":"1997-07-10","o":17.63,"h":17.63,"l":17.47,"c":17.55,"v":25864},{"d":"1997-07-11","o":17.63,"h":17.63,"l":17.36,"c":17.36,"v":11344},{"d":"1997-07-14","o":17.52,"h":17.52,"l":17.3,"c":17.49,"v":58761},{"d":"1997-07-15","o":17.3,"h":17.52,"l":17.3,"c":17.41,"v":82356},{"d":"1997-07-16","o":17.41,"h":17.52,"l":17.3,"c":17.41,"v":103455},{"d":"1997-07-17","o":17.52,"h":17.58,"l":17.3,"c":17.52,"v":78499},{"d":"1997-07-18","o":17.3,"h":17.41,"l":17.3,"c":17.3,"v":169249},{"d":"1997-07-21","o":17.52,"h":17.52,"l":17.08,"c":17.19,"v":248655},{"d":"1997-07-22","o":17.25,"h":17.47,"l":17.13,"c":17.19,"v":125235},{"d":"1997-07-23","o":17.3,"h":17.3,"l":17.13,"c":17.25,"v":76684},{"d":"1997-07-24","o":17.41,"h":17.74,"l":17.36,"c":17.63,"v":83717},{"d":"1997-07-25","o":17.8,"h":17.85,"l":17.63,"c":17.74,"v":130453},{"d":"1997-07-28","o":17.85,"h":17.96,"l":17.52,"c":17.91,"v":79406},{"d":"1997-07-29","o":18.07,"h":18.07,"l":17.74,"c":18.07,"v":13159},{"d":"1997-07-30","o":18.07,"h":18.51,"l":18.07,"c":18.51,"v":87347},{"d":"1997-07-31","o":18.24,"h":18.73,"l":18.24,"c":18.51,"v":103001},{"d":"1997-08-01","o":18.29,"h":18.51,"l":18.13,"c":18.4,"v":49005},{"d":"1997-08-04","o":18.13,"h":18.4,"l":18.13,"c":18.13,"v":54677},{"d":"1997-08-05","o":18.13,"h":18.46,"l":18.13,"c":18.13,"v":19058},{"d":"1997-08-06","o":18.46,"h":18.62,"l":18.13,"c":18.46,"v":66474},{"d":"1997-08-07","o":18.46,"h":18.79,"l":18.46,"c":18.73,"v":80994},{"d":"1997-08-08","o":18.46,"h":18.68,"l":18.4,"c":18.4,"v":66248},{"d":"1997-08-11","o":18.4,"h":18.57,"l":18.4,"c":18.43,"v":31763},{"d":"1997-08-12","o":18.4,"h":18.57,"l":18.07,"c":18.07,"v":101186},{"d":"1997-08-13","o":18.35,"h":18.4,"l":17.8,"c":17.8,"v":56265},{"d":"1997-08-14","o":17.96,"h":18.46,"l":17.91,"c":18.46,"v":44694},{"d":"1997-08-15","o":18.07,"h":18.46,"l":17.96,"c":18.18,"v":377066},{"d":"1997-08-18","o":18.51,"h":18.51,"l":18.07,"c":18.07,"v":198062},{"d":"1997-08-19","o":18.13,"h":18.35,"l":18.07,"c":18.13,"v":41745},{"d":"1997-08-20","o":18.35,"h":18.35,"l":18.18,"c":18.24,"v":86439},{"d":"1997-08-21","o":18.35,"h":18.46,"l":18.24,"c":18.46,"v":20419},{"d":"1997-08-22","o":18.29,"h":18.35,"l":18.07,"c":18.18,"v":42199},{"d":"1997-08-25","o":18.29,"h":18.29,"l":18.07,"c":18.24,"v":47417},{"d":"1997-08-26","o":18.29,"h":18.29,"l":18.07,"c":18.07,"v":3403},{"d":"1997-08-27","o":18.29,"h":18.29,"l":18.07,"c":18.29,"v":14293},{"d":"1997-08-28","o":18.29,"h":18.29,"l":18.13,"c":18.29,"v":41745},{"d":"1997-08-29","o":18.13,"h":18.51,"l":18.13,"c":18.51,"v":24503},{"d":"1997-09-02","o":18.51,"h":18.62,"l":18.35,"c":18.62,"v":115026},{"d":"1997-09-03","o":18.68,"h":18.79,"l":18.46,"c":18.68,"v":117521},{"d":"1997-09-04","o":18.62,"h":18.95,"l":18.62,"c":18.73,"v":97556},{"d":"1997-09-05","o":18.95,"h":18.95,"l":18.68,"c":18.84,"v":17016},{"d":"1997-09-08","o":18.95,"h":18.95,"l":18.68,"c":18.84,"v":18377},{"d":"1997-09-09","o":18.84,"h":18.95,"l":18.73,"c":18.95,"v":61937},{"d":"1997-09-10","o":18.95,"h":19.01,"l":18.82,"c":19.01,"v":22914},{"d":"1997-09-11","o":19.01,"h":19.01,"l":18.87,"c":19.01,"v":22461},{"d":"1997-09-12","o":19.01,"h":19.39,"l":18.95,"c":19.17,"v":311726},{"d":"1997-09-15","o":19.28,"h":19.72,"l":19.12,"c":19.59,"v":396351},{"d":"1997-09-16","o":19.72,"h":20.22,"l":19.5,"c":20.22,"v":182408},{"d":"1997-09-17","o":20.22,"h":20.99,"l":20.22,"c":20.77,"v":106631},{"d":"1997-09-18","o":20.99,"h":21.1,"l":20.61,"c":20.99,"v":54223},{"d":"1997-09-19","o":20.94,"h":21.87,"l":20.72,"c":21.57,"v":154048},{"d":"1997-09-22","o":21.57,"h":21.57,"l":20.77,"c":20.88,"v":103909},{"d":"1997-09-23","o":21.05,"h":21.05,"l":20.5,"c":20.5,"v":81675},{"d":"1997-09-24","o":20.83,"h":20.94,"l":20.5,"c":20.72,"v":51954},{"d":"1997-09-25","o":20.5,"h":20.77,"l":20.28,"c":20.72,"v":65340},{"d":"1997-09-26","o":20.83,"h":20.83,"l":20.5,"c":20.61,"v":22461},{"d":"1997-09-29","o":20.61,"h":20.61,"l":20.39,"c":20.39,"v":57399},{"d":"1997-09-30","o":20.39,"h":20.39,"l":19.86,"c":19.86,"v":262948},{"d":"1997-10-01","o":20.06,"h":20.17,"l":19.83,"c":20.17,"v":76230},{"d":"1997-10-02","o":19.94,"h":20.5,"l":19.94,"c":20.39,"v":103682},{"d":"1997-10-03","o":20.28,"h":21.16,"l":20.28,"c":20.72,"v":70331},{"d":"1997-10-06","o":20.72,"h":20.83,"l":20.33,"c":20.39,"v":98464},{"d":"1997-10-07","o":20.39,"h":20.83,"l":20.39,"c":20.83,"v":82809},{"d":"1997-10-08","o":20.88,"h":20.88,"l":20.5,"c":20.52,"v":41745},{"d":"1997-10-09","o":20.66,"h":20.66,"l":20.28,"c":20.36,"v":26091},{"d":"1997-10-10","o":20.55,"h":20.55,"l":20.28,"c":20.55,"v":24049},{"d":"1997-10-13","o":20.61,"h":20.83,"l":20.61,"c":20.8,"v":86893},{"d":"1997-10-14","o":20.83,"h":20.94,"l":20.61,"c":20.88,"v":71919},{"d":"1997-10-15","o":20.99,"h":20.99,"l":20.55,"c":20.61,"v":78272},{"d":"1997-10-16","o":20.88,"h":20.88,"l":20.61,"c":20.61,"v":110715},{"d":"1997-10-17","o":20.5,"h":20.66,"l":20.28,"c":20.55,"v":87347},{"d":"1997-10-20","o":20.66,"h":20.72,"l":20.33,"c":20.61,"v":37661},{"d":"1997-10-21","o":21.6,"h":21.98,"l":21.32,"c":21.71,"v":569683},{"d":"1997-10-22","o":21.43,"h":21.82,"l":21.43,"c":21.76,"v":205549},{"d":"1997-10-23","o":21.49,"h":21.54,"l":21.1,"c":21.54,"v":179004},{"d":"1997-10-24","o":21.82,"h":22.04,"l":21.54,"c":22.04,"v":265898},{"d":"1997-10-27","o":22.04,"h":22.04,"l":20.94,"c":21.32,"v":1114637},{"d":"1997-10-28","o":20.99,"h":21.6,"l":20.77,"c":21.6,"v":1005283},{"d":"1997-10-29","o":21.6,"h":22.81,"l":21.21,"c":22.64,"v":756401},{"d":"1997-10-30","o":22.26,"h":22.26,"l":21.21,"c":21.98,"v":561743},{"d":"1997-10-31","o":22.48,"h":22.48,"l":21.65,"c":22.09,"v":188760},{"d":"1997-11-03","o":22.09,"h":22.37,"l":21.65,"c":22.15,"v":174013},{"d":"1997-11-04","o":22.15,"h":22.26,"l":21.82,"c":22.04,"v":158359},{"d":"1997-11-05","o":21.82,"h":22.09,"l":21.6,"c":21.82,"v":293123},{"d":"1997-11-06","o":21.87,"h":22.04,"l":21.71,"c":21.93,"v":213036},{"d":"1997-11-07","o":21.87,"h":21.98,"l":21.49,"c":21.74,"v":101867},{"d":"1997-11-10","o":21.6,"h":21.98,"l":21.6,"c":21.71,"v":160628},{"d":"1997-11-11","o":21.87,"h":21.87,"l":21.6,"c":21.74,"v":118202},{"d":"1997-11-12","o":21.6,"h":21.87,"l":21.54,"c":21.68,"v":169929},{"d":"1997-11-13","o":21.6,"h":21.98,"l":21.6,"c":21.93,"v":85759},{"d":"1997-11-14","o":21.98,"h":21.98,"l":21.49,"c":21.54,"v":271343},{"d":"1997-11-17","o":21.54,"h":21.87,"l":21.54,"c":21.82,"v":155863},{"d":"1997-11-18","o":21.87,"h":21.93,"l":21.65,"c":21.82,"v":177643},{"d":"1997-11-19","o":21.65,"h":21.87,"l":21.65,"c":21.87,"v":345758},{"d":"1997-11-20","o":21.82,"h":21.93,"l":21.82,"c":21.93,"v":405199},{"d":"1997-11-21","o":21.93,"h":21.93,"l":21.71,"c":21.71,"v":111169},{"d":"1997-11-24","o":21.87,"h":21.87,"l":21.65,"c":21.65,"v":125916},{"d":"1997-11-25","o":21.76,"h":21.87,"l":21.65,"c":21.82,"v":146334},{"d":"1997-11-26","o":21.65,"h":22.09,"l":21.65,"c":21.98,"v":326700},{"d":"1997-11-28","o":22.09,"h":22.09,"l":21.93,"c":21.93,"v":25864},{"d":"1997-12-01","o":21.82,"h":22.59,"l":21.82,"c":22.48,"v":535425},{"d":"1997-12-02","o":22.37,"h":22.98,"l":22.37,"c":22.95,"v":303786},{"d":"1997-12-03","o":22.7,"h":22.95,"l":22.7,"c":22.7,"v":83490},{"d":"1997-12-04","o":22.95,"h":22.98,"l":22.7,"c":22.95,"v":349388},{"d":"1997-12-05","o":23.09,"h":23.51,"l":22.87,"c":23.39,"v":360958},{"d":"1997-12-08","o":23.09,"h":23.58,"l":23.09,"c":23.58,"v":238673},{"d":"1997-12-09","o":23.42,"h":23.86,"l":23.42,"c":23.69,"v":469858},{"d":"1997-12-10","o":23.69,"h":24.02,"l":23.69,"c":23.91,"v":140663},{"d":"1997-12-11","o":23.69,"h":24.13,"l":23.69,"c":24.13,"v":243210},{"d":"1997-12-12","o":23.8,"h":24.13,"l":23.8,"c":24.13,"v":146788},{"d":"1997-12-15","o":24.13,"h":25.12,"l":24.02,"c":25.07,"v":291761},{"d":"1997-12-16","o":25.4,"h":26.01,"l":24.68,"c":25.9,"v":418131},{"d":"1997-12-17","o":25.51,"h":26.12,"l":25.51,"c":25.62,"v":808809},{"d":"1997-12-18","o":25.73,"h":25.9,"l":23.97,"c":24.68,"v":984864},{"d":"1997-12-19","o":24.24,"h":24.46,"l":23.5,"c":23.86,"v":597362},{"d":"1997-12-22","o":23.53,"h":24.24,"l":23.47,"c":23.86,"v":227102},{"d":"1997-12-23","o":24.13,"h":24.24,"l":23.86,"c":24.24,"v":225060},{"d":"1997-12-24","o":24.24,"h":24.24,"l":23.91,"c":23.97,"v":103682},{"d":"1997-12-26","o":23.91,"h":24.08,"l":23.91,"c":24.08,"v":22234},{"d":"1997-12-29","o":23.69,"h":24.13,"l":23.58,"c":23.8,"v":211448},{"d":"1997-12-30","o":24.24,"h":24.24,"l":23.58,"c":23.61,"v":234135},{"d":"1997-12-31","o":23.58,"h":24.35,"l":23.58,"c":24.3,"v":667239},{"d":"1998-01-02","o":24.35,"h":24.35,"l":23.58,"c":23.75,"v":207818},{"d":"1998-01-05","o":23.58,"h":24.13,"l":23.58,"c":24.13,"v":598496},{"d":"1998-01-06","o":23.8,"h":24.13,"l":23.69,"c":23.86,"v":436281},{"d":"1998-01-07","o":23.86,"h":23.86,"l":22.92,"c":23.14,"v":391813},{"d":"1998-01-08","o":22.92,"h":23.36,"l":22.48,"c":22.59,"v":179458},{"d":"1998-01-09","o":22.48,"h":22.48,"l":21.16,"c":21.49,"v":677903},{"d":"1998-01-12","o":21.16,"h":21.27,"l":19.61,"c":21.07,"v":453977},{"d":"1998-01-13","o":21.27,"h":21.93,"l":21.05,"c":21.76,"v":496403},{"d":"1998-01-14","o":22.15,"h":22.7,"l":21.82,"c":22.41,"v":287451},{"d":"1998-01-15","o":22.37,"h":22.42,"l":22.09,"c":22.31,"v":79860},{"d":"1998-01-16","o":22.26,"h":22.59,"l":22.2,"c":22.26,"v":152233},{"d":"1998-01-20","o":22.59,"h":22.64,"l":22.26,"c":22.64,"v":239126},{"d":"1998-01-21","o":22.31,"h":22.53,"l":21.54,"c":21.82,"v":338271},{"d":"1998-01-22","o":22.15,"h":22.15,"l":21.32,"c":21.93,"v":151099},{"d":"1998-01-23","o":21.49,"h":21.93,"l":20.94,"c":21.27,"v":390452},{"d":"1998-01-26","o":20.94,"h":21.27,"l":20.83,"c":20.99,"v":392948},{"d":"1998-01-27","o":20.94,"h":21.54,"l":20.94,"c":21.54,"v":932229},{"d":"1998-01-28","o":20.99,"h":22.37,"l":20.99,"c":22.2,"v":836488},{"d":"1998-01-29","o":22.04,"h":23.86,"l":22.04,"c":23.36,"v":820834},{"d":"1998-01-30","o":23.03,"h":23.75,"l":22.7,"c":22.75,"v":231639},{"d":"1998-02-02","o":22.75,"h":23.14,"l":22.48,"c":22.7,"v":111849},{"d":"1998-02-03","o":22.81,"h":22.98,"l":22.37,"c":22.98,"v":166753},{"d":"1998-02-04","o":22.64,"h":22.98,"l":22.09,"c":22.37,"v":262721},{"d":"1998-02-05","o":22.48,"h":22.92,"l":22.15,"c":22.62,"v":383419},{"d":"1998-02-06","o":22.92,"h":23.58,"l":22.78,"c":23.36,"v":200558},{"d":"1998-02-09","o":23.03,"h":23.14,"l":22.75,"c":22.92,"v":367991},{"d":"1998-02-10","o":23.14,"h":23.31,"l":22.92,"c":23.14,"v":235043},{"d":"1998-02-11","o":23.28,"h":23.28,"l":22.92,"c":23.03,"v":39703},{"d":"1998-02-12","o":22.92,"h":23.03,"l":22.48,"c":22.98,"v":359370},{"d":"1998-02-13","o":22.59,"h":23.03,"l":22.48,"c":22.87,"v":86893},{"d":"1998-02-17","o":22.48,"h":22.98,"l":22.48,"c":22.87,"v":193071},{"d":"1998-02-18","o":22.59,"h":22.98,"l":22.59,"c":22.7,"v":201011},{"d":"1998-02-19","o":22.92,"h":22.98,"l":22.64,"c":22.81,"v":58988},{"d":"1998-02-20","o":22.98,"h":23.03,"l":22.64,"c":23.03,"v":136579},{"d":"1998-02-23","o":22.98,"h":23.2,"l":22.81,"c":23.2,"v":130680},{"d":"1998-02-24","o":23.14,"h":23.36,"l":23.03,"c":23.31,"v":201919},{"d":"1998-02-25","o":23.17,"h":23.36,"l":23.11,"c":23.25,"v":106404},{"d":"1998-02-26","o":23.31,"h":23.69,"l":23.09,"c":23.36,"v":446717},{"d":"1998-02-27","o":23.69,"h":23.69,"l":22.98,"c":23.09,"v":206683},{"d":"1998-03-02","o":22.98,"h":23.2,"l":22.48,"c":22.56,"v":262494},{"d":"1998-03-03","o":22.7,"h":22.92,"l":22.48,"c":22.89,"v":221884},{"d":"1998-03-04","o":22.92,"h":23.03,"l":22.7,"c":23.03,"v":68063},{"d":"1998-03-05","o":23.03,"h":23.03,"l":22.37,"c":22.48,"v":121605},{"d":"1998-03-06","o":22.98,"h":23.03,"l":22.53,"c":22.81,"v":78953},{"d":"1998-03-09","o":22.81,"h":23.36,"l":22.81,"c":23.25,"v":309231},{"d":"1998-03-10","o":23.03,"h":23.58,"l":23.03,"c":23.36,"v":188306},{"d":"1998-03-11","o":23.36,"h":23.64,"l":23.25,"c":23.5,"v":137940},{"d":"1998-03-12","o":23.69,"h":23.69,"l":23.47,"c":23.66,"v":497310},{"d":"1998-03-13","o":23.69,"h":23.8,"l":23.47,"c":23.47,"v":461010},{"d":"1998-03-16","o":23.47,"h":23.69,"l":23.36,"c":23.58,"v":279737},{"d":"1998-03-17","o":23.69,"h":23.86,"l":23.53,"c":23.75,"v":392494},{"d":"1998-03-18","o":23.64,"h":23.75,"l":23.5,"c":23.75,"v":163350},{"d":"1998-03-19","o":23.61,"h":23.75,"l":23.47,"c":23.47,"v":61029},{"d":"1998-03-20","o":23.91,"h":24.08,"l":23.47,"c":23.69,"v":190121},{"d":"1998-03-23","o":23.58,"h":23.75,"l":23.58,"c":23.58,"v":114345},{"d":"1998-03-24","o":23.58,"h":23.68,"l":23.58,"c":23.61,"v":120244},{"d":"1998-03-25","o":23.69,"h":24.02,"l":23.58,"c":24.02,"v":563331},{"d":"1998-03-26","o":23.69,"h":24.02,"l":23.69,"c":24.02,"v":130680},{"d":"1998-03-27","o":24.02,"h":24.02,"l":23.64,"c":23.69,"v":240714},{"d":"1998-03-30","o":23.91,"h":23.91,"l":23.64,"c":23.75,"v":166980},{"d":"1998-03-31","o":23.77,"h":24.13,"l":23.75,"c":23.77,"v":583069},{"d":"1998-04-01","o":23.8,"h":23.91,"l":23.64,"c":23.77,"v":235043},{"d":"1998-04-02","o":23.69,"h":23.86,"l":23.69,"c":23.83,"v":164711},{"d":"1998-04-03","o":23.97,"h":23.97,"l":23.77,"c":23.83,"v":302651},{"d":"1998-04-06","o":23.97,"h":24.02,"l":23.69,"c":23.75,"v":168795},{"d":"1998-04-07","o":24.02,"h":24.02,"l":23.36,"c":23.58,"v":394536},{"d":"1998-04-08","o":23.36,"h":23.58,"l":23.36,"c":23.44,"v":190802},{"d":"1998-04-09","o":23.42,"h":23.58,"l":23.36,"c":23.47,"v":325112},{"d":"1998-04-13","o":23.42,"h":23.8,"l":23.36,"c":23.53,"v":221203},{"d":"1998-04-14","o":23.53,"h":24.08,"l":23.42,"c":23.91,"v":473942},{"d":"1998-04-15","o":23.75,"h":23.99,"l":23.69,"c":23.8,"v":224379},{"d":"1998-04-16","o":24.02,"h":24.02,"l":23.61,"c":23.61,"v":266124},{"d":"1998-04-17","o":23.75,"h":24.02,"l":23.64,"c":23.97,"v":515460},{"d":"1998-04-20","o":23.86,"h":23.97,"l":23.75,"c":23.77,"v":444902},{"d":"1998-04-21","o":23.8,"h":24.02,"l":23.8,"c":23.8,"v":354379},{"d":"1998-04-22","o":23.8,"h":24.24,"l":23.8,"c":24.08,"v":285409},{"d":"1998-04-23","o":24.13,"h":24.13,"l":23.97,"c":24.02,"v":379108},{"d":"1998-04-24","o":24.13,"h":24.13,"l":23.91,"c":23.91,"v":406333},{"d":"1998-04-27","o":24.02,"h":24.02,"l":22.7,"c":23.17,"v":448986},{"d":"1998-04-28","o":23.36,"h":23.75,"l":23.36,"c":23.36,"v":271343},{"d":"1998-04-29","o":23.36,"h":23.58,"l":23.14,"c":23.25,"v":84398},{"d":"1998-04-30","o":23.8,"h":23.86,"l":23.14,"c":23.14,"v":317625},{"d":"1998-05-01","o":23.2,"h":23.42,"l":23.2,"c":23.39,"v":126143},{"d":"1998-05-04","o":23.58,"h":23.8,"l":23.47,"c":23.47,"v":67836},{"d":"1998-05-05","o":23.47,"h":23.64,"l":22.67,"c":22.67,"v":176736},{"d":"1998-05-06","o":22.64,"h":22.92,"l":22.59,"c":22.59,"v":112303},{"d":"1998-05-07","o":22.87,"h":23.14,"l":22.34,"c":22.42,"v":228917},{"d":"1998-05-08","o":22.48,"h":23.14,"l":22.48,"c":22.48,"v":77364},{"d":"1998-05-11","o":22.92,"h":22.92,"l":22.51,"c":22.64,"v":75776},{"d":"1998-05-12","o":22.87,"h":22.87,"l":22.48,"c":22.62,"v":146334},{"d":"1998-05-13","o":22.48,"h":22.81,"l":22.37,"c":22.42,"v":65794},{"d":"1998-05-14","o":22.7,"h":22.7,"l":22.37,"c":22.64,"v":83717},{"d":"1998-05-15","o":22.7,"h":22.7,"l":22.26,"c":22.45,"v":208725},{"d":"1998-05-18","o":22.7,"h":22.84,"l":22.42,"c":22.75,"v":150418},{"d":"1998-05-19","o":22.92,"h":23.34,"l":22.81,"c":23.2,"v":169703},{"d":"1998-05-20","o":23.36,"h":23.36,"l":22.89,"c":22.95,"v":336909},{"d":"1998-05-21","o":23.03,"h":23.25,"l":22.75,"c":22.78,"v":163577},{"d":"1998-05-22","o":22.7,"h":23.03,"l":22.7,"c":22.7,"v":37661},{"d":"1998-05-26","o":22.7,"h":22.81,"l":22.53,"c":22.53,"v":375251},{"d":"1998-05-27","o":22.42,"h":22.59,"l":21.76,"c":22.04,"v":100279},{"d":"1998-05-28","o":22.04,"h":22.15,"l":21.6,"c":21.65,"v":161535},{"d":"1998-05-29","o":21.6,"h":22.15,"l":21.6,"c":21.82,"v":238219},{"d":"1998-06-01","o":21.82,"h":22.04,"l":21.6,"c":21.6,"v":313541},{"d":"1998-06-02","o":21.6,"h":21.93,"l":21.49,"c":21.71,"v":123420},{"d":"1998-06-03","o":21.87,"h":21.93,"l":21.38,"c":21.43,"v":123420},{"d":"1998-06-04","o":21.38,"h":21.82,"l":21.27,"c":21.38,"v":368445},{"d":"1998-06-05","o":21.54,"h":21.71,"l":21.27,"c":21.63,"v":91204},{"d":"1998-06-08","o":21.71,"h":21.71,"l":21.49,"c":21.54,"v":172198},{"d":"1998-06-09","o":21.43,"h":21.57,"l":21.27,"c":21.28,"v":78272},{"d":"1998-06-10","o":21.54,"h":21.82,"l":21.16,"c":21.54,"v":185811},{"d":"1998-06-11","o":21.54,"h":21.54,"l":20.61,"c":20.88,"v":312861},{"d":"1998-06-12","o":20.94,"h":21.05,"l":20.72,"c":20.88,"v":301744},{"d":"1998-06-15","o":20.52,"h":20.9,"l":19.97,"c":20.56,"v":215985},{"d":"1998-06-16","o":20.66,"h":20.94,"l":20.25,"c":20.59,"v":341402},{"d":"1998-06-17","o":20.66,"h":21.01,"l":20.59,"c":21.01,"v":284048},{"d":"1998-06-18","o":20.94,"h":21.01,"l":20.73,"c":20.73,"v":241758},{"d":"1998-06-19","o":20.66,"h":20.66,"l":20.21,"c":20.42,"v":236676},{"d":"1998-06-22","o":20.32,"h":20.52,"l":19.83,"c":19.97,"v":331056},{"d":"1998-06-23","o":20.04,"h":20.45,"l":19.97,"c":20.21,"v":419265},{"d":"1998-06-24","o":20.59,"h":20.59,"l":20.04,"c":20.04,"v":177326},{"d":"1998-06-25","o":20.45,"h":20.45,"l":20.04,"c":20.32,"v":429974},{"d":"1998-06-26","o":20.28,"h":20.45,"l":20.11,"c":20.25,"v":174422},{"d":"1998-06-29","o":20.11,"h":20.52,"l":20.04,"c":20.39,"v":381332},{"d":"1998-06-30","o":20.66,"h":21.21,"l":20.56,"c":20.73,"v":1472873},{"d":"1998-07-01","o":20.87,"h":22.21,"l":20.87,"c":22.11,"v":984275},{"d":"1998-07-02","o":22,"h":22.25,"l":21.49,"c":21.9,"v":345395},{"d":"1998-07-06","o":21.8,"h":22.31,"l":21.76,"c":21.97,"v":339405},{"d":"1998-07-07","o":22.31,"h":22.87,"l":21.97,"c":22.31,"v":435419},{"d":"1998-07-08","o":22.59,"h":22.93,"l":22.25,"c":22.87,"v":358281},{"d":"1998-07-09","o":22.93,"h":22.93,"l":22.45,"c":22.8,"v":211811},{"d":"1998-07-10","o":22.87,"h":22.87,"l":22.38,"c":22.52,"v":238128},{"d":"1998-07-13","o":22.73,"h":22.73,"l":21.97,"c":21.97,"v":306735},{"d":"1998-07-14","o":22.18,"h":22.73,"l":22.07,"c":22.45,"v":371894},{"d":"1998-07-15","o":22.66,"h":22.87,"l":22.45,"c":22.76,"v":343217},{"d":"1998-07-16","o":22.76,"h":22.76,"l":22.52,"c":22.76,"v":302198},{"d":"1998-07-17","o":22.73,"h":22.73,"l":22.52,"c":22.59,"v":695871},{"d":"1998-07-20","o":22.59,"h":23.76,"l":22.59,"c":23.35,"v":540507},{"d":"1998-07-21","o":23.69,"h":23.76,"l":23.14,"c":23.24,"v":372801},{"d":"1998-07-22","o":23.55,"h":23.55,"l":22.76,"c":22.76,"v":225060},{"d":"1998-07-23","o":23.14,"h":23.14,"l":22.21,"c":22.42,"v":141933},{"d":"1998-07-24","o":22.11,"h":22.59,"l":22.11,"c":22.18,"v":92565},{"d":"1998-07-27","o":22.11,"h":22.52,"l":21.63,"c":21.63,"v":216167},{"d":"1998-07-28","o":22.18,"h":22.18,"l":21.21,"c":21.28,"v":211266},{"d":"1998-07-29","o":21.63,"h":21.63,"l":21.21,"c":21.35,"v":137396},{"d":"1998-07-30","o":21.35,"h":21.9,"l":21.35,"c":21.76,"v":262449},{"d":"1998-07-31","o":21.83,"h":21.9,"l":20.94,"c":20.94,"v":224334},{"d":"1998-08-03","o":21.14,"h":21.21,"l":20.52,"c":20.52,"v":418539},{"d":"1998-08-04","o":21.01,"h":21.01,"l":19.66,"c":19.66,"v":337590},{"d":"1998-08-05","o":19.97,"h":20.39,"l":19.63,"c":19.83,"v":570273},{"d":"1998-08-06","o":20.25,"h":20.25,"l":19.7,"c":19.87,"v":258638},{"d":"1998-08-07","o":19.9,"h":20.04,"l":19.7,"c":19.83,"v":251015},{"d":"1998-08-10","o":19.9,"h":20.25,"l":19.63,"c":20.25,"v":150827},{"d":"1998-08-11","o":19.97,"h":19.97,"l":19.56,"c":19.97,"v":236676},{"d":"1998-08-12","o":19.9,"h":20.52,"l":19.7,"c":20.28,"v":192572},{"d":"1998-08-13","o":20.52,"h":20.66,"l":20.11,"c":20.18,"v":111441},{"d":"1998-08-14","o":20.04,"h":20.94,"l":20.04,"c":20.73,"v":315629},{"d":"1998-08-17","o":20.52,"h":20.94,"l":20.52,"c":20.63,"v":162080},{"d":"1998-08-18","o":20.59,"h":21.04,"l":20.59,"c":20.94,"v":172425},{"d":"1998-08-19","o":21.14,"h":21.14,"l":20.52,"c":20.52,"v":89117},{"d":"1998-08-20","o":20.66,"h":20.66,"l":20.25,"c":20.27,"v":239399},{"d":"1998-08-21","o":20.25,"h":20.25,"l":19.42,"c":19.77,"v":264446},{"d":"1998-08-24","o":20.11,"h":20.39,"l":19.73,"c":20.11,"v":100914},{"d":"1998-08-25","o":20.39,"h":20.66,"l":19.56,"c":19.56,"v":172970},{"d":"1998-08-26","o":19.63,"h":19.83,"l":19.01,"c":19.28,"v":88391},{"d":"1998-08-27","o":19.01,"h":19.42,"l":17.91,"c":18.15,"v":410009},{"d":"1998-08-28","o":18.87,"h":18.87,"l":18.18,"c":18.18,"v":264083},{"d":"1998-08-31","o":18.18,"h":18.73,"l":17.29,"c":17.63,"v":152823},{"d":"1998-09-01","o":17.39,"h":18.18,"l":16.84,"c":18.04,"v":370623},{"d":"1998-09-02","o":18.18,"h":18.46,"l":17.53,"c":17.91,"v":367538},{"d":"1998-09-03","o":17.91,"h":18.18,"l":17.49,"c":17.56,"v":89298},{"d":"1998-09-04","o":17.84,"h":17.84,"l":17.49,"c":17.73,"v":77501},{"d":"1998-09-08","o":18.18,"h":18.46,"l":17.91,"c":18.22,"v":185312},{"d":"1998-09-09","o":18.53,"h":18.53,"l":17.91,"c":17.91,"v":112893},{"d":"1998-09-10","o":17.63,"h":17.98,"l":17.49,"c":17.56,"v":80949},{"d":"1998-09-11","o":17.91,"h":17.98,"l":17.36,"c":17.98,"v":41564},{"d":"1998-09-14","o":18.04,"h":19.01,"l":17.67,"c":18.73,"v":126143},{"d":"1998-09-15","o":18.46,"h":19.01,"l":18.46,"c":18.56,"v":113619},{"d":"1998-09-16","o":19.01,"h":19.15,"l":18.46,"c":19.01,"v":51728},{"d":"1998-09-17","o":18.46,"h":18.56,"l":17.98,"c":18.39,"v":143748},{"d":"1998-09-18","o":18.39,"h":19.21,"l":18.18,"c":19.11,"v":229961},{"d":"1998-09-21","o":18.8,"h":18.94,"l":18.46,"c":18.53,"v":110534},{"d":"1998-09-22","o":18.46,"h":19.49,"l":18.46,"c":19.46,"v":189486},{"d":"1998-09-23","o":19.21,"h":19.56,"l":19.01,"c":19.32,"v":110715},{"d":"1998-09-24","o":19.63,"h":19.63,"l":19.01,"c":19.01,"v":84761},{"d":"1998-09-25","o":18.87,"h":19.35,"l":18.73,"c":19.15,"v":175692},{"d":"1998-09-28","o":19.15,"h":19.35,"l":18.73,"c":19.04,"v":201284},{"d":"1998-09-29","o":19.15,"h":19.15,"l":18.7,"c":18.73,"v":149556},{"d":"1998-09-30","o":19.15,"h":19.15,"l":17.29,"c":17.32,"v":334323},{"d":"1998-10-01","o":17.36,"h":17.42,"l":16.6,"c":16.94,"v":409283},{"d":"1998-10-02","o":17.08,"h":17.08,"l":15.77,"c":16.53,"v":447398},{"d":"1998-10-05","o":16.53,"h":16.6,"l":16.39,"c":16.49,"v":799871},{"d":"1998-10-06","o":16.94,"h":16.94,"l":16.05,"c":16.12,"v":319985},{"d":"1998-10-07","o":16.22,"h":16.22,"l":14.81,"c":15.36,"v":318533},{"d":"1998-10-08","o":15.43,"h":15.43,"l":13.98,"c":14.74,"v":289130},{"d":"1998-10-09","o":15.5,"h":16.87,"l":15.36,"c":16.84,"v":751229},{"d":"1998-10-12","o":17.15,"h":17.22,"l":16.67,"c":17.01,"v":420354},{"d":"1998-10-13","o":16.94,"h":17.29,"l":16.67,"c":17.01,"v":602762},{"d":"1998-10-14","o":17.01,"h":17.6,"l":16.87,"c":17.36,"v":318170},{"d":"1998-10-15","o":17.63,"h":18.46,"l":17.36,"c":18.39,"v":307280},{"d":"1998-10-16","o":18.18,"h":19.15,"l":18.11,"c":18.73,"v":449757},{"d":"1998-10-19","o":18.73,"h":19.21,"l":18.73,"c":18.94,"v":393129},{"d":"1998-10-20","o":18.87,"h":19.35,"l":18.87,"c":19.15,"v":387321},{"d":"1998-10-21","o":19.21,"h":19.35,"l":19.08,"c":19.21,"v":228146},{"d":"1998-10-22","o":19.21,"h":19.35,"l":18.94,"c":19.15,"v":349388},{"d":"1998-10-23","o":19.15,"h":19.35,"l":19.15,"c":19.25,"v":324704},{"d":"1998-10-26","o":19.21,"h":20.08,"l":19.21,"c":19.87,"v":863759},{"d":"1998-10-27","o":19.83,"h":20.25,"l":19.83,"c":20.11,"v":297116},{"d":"1998-10-28","o":19.83,"h":20.32,"l":19.83,"c":20.14,"v":493317},{"d":"1998-10-29","o":20.14,"h":20.39,"l":19.83,"c":19.87,"v":149193},{"d":"1998-10-30","o":19.9,"h":19.9,"l":18.6,"c":19.35,"v":437052},{"d":"1998-11-02","o":19.42,"h":20.25,"l":19.18,"c":20.04,"v":285863},{"d":"1998-11-03","o":19.77,"h":20.39,"l":19.63,"c":20.18,"v":179141},{"d":"1998-11-04","o":20.11,"h":20.52,"l":19.77,"c":19.97,"v":103092},{"d":"1998-11-05","o":19.97,"h":20.32,"l":19.63,"c":20.04,"v":152097},{"d":"1998-11-06","o":20.39,"h":20.39,"l":19.9,"c":20.39,"v":100188},{"d":"1998-11-09","o":20.11,"h":20.39,"l":19.9,"c":20.35,"v":73508},{"d":"1998-11-10","o":20.25,"h":20.25,"l":19.7,"c":19.83,"v":144656},{"d":"1998-11-11","o":19.97,"h":19.97,"l":19.56,"c":19.77,"v":136851},{"d":"1998-11-12","o":19.77,"h":19.77,"l":19.42,"c":19.63,"v":56265},{"d":"1998-11-13","o":19.77,"h":19.77,"l":19.49,"c":19.63,"v":82220},{"d":"1998-11-16","o":19.77,"h":20.04,"l":19.25,"c":19.83,"v":165891},{"d":"1998-11-17","o":19.87,"h":20.04,"l":19.7,"c":20.04,"v":304739},{"d":"1998-11-18","o":19.83,"h":20.11,"l":19.7,"c":19.77,"v":95106},{"d":"1998-11-19","o":19.87,"h":20.18,"l":19.73,"c":20.18,"v":85124},{"d":"1998-11-20","o":20.25,"h":20.39,"l":19.97,"c":20.14,"v":84942},{"d":"1998-11-23","o":20.04,"h":20.45,"l":20.04,"c":20.11,"v":56810},{"d":"1998-11-24","o":20.11,"h":20.39,"l":19.73,"c":19.73,"v":79679},{"d":"1998-11-25","o":19.83,"h":19.97,"l":19.52,"c":19.7,"v":114164},{"d":"1998-11-27","o":19.49,"h":19.7,"l":19.35,"c":19.63,"v":36482},{"d":"1998-11-30","o":19.56,"h":19.7,"l":18.77,"c":18.8,"v":189305},{"d":"1998-12-01","o":18.8,"h":19.15,"l":18.32,"c":18.84,"v":146652},{"d":"1998-12-02","o":19.04,"h":19.15,"l":18.8,"c":18.9,"v":44286},{"d":"1998-12-03","o":18.94,"h":19.15,"l":18.77,"c":18.77,"v":62981},{"d":"1998-12-04","o":18.97,"h":19.11,"l":18.8,"c":18.94,"v":576081},{"d":"1998-12-07","o":19.01,"h":19.01,"l":18.8,"c":18.8,"v":240125},{"d":"1998-12-08","o":19.01,"h":19.01,"l":18.8,"c":18.87,"v":185493},{"d":"1998-12-09","o":18.8,"h":18.94,"l":18.8,"c":18.8,"v":138122},{"d":"1998-12-10","o":18.94,"h":18.94,"l":18.73,"c":18.8,"v":282596},{"d":"1998-12-11","o":18.8,"h":18.87,"l":18.6,"c":18.87,"v":129410},{"d":"1998-12-14","o":18.6,"h":18.94,"l":18.53,"c":18.7,"v":197291},{"d":"1998-12-15","o":18.66,"h":18.87,"l":17.98,"c":17.98,"v":402386},{"d":"1998-12-16","o":17.91,"h":18.39,"l":17.91,"c":18.04,"v":544319},{"d":"1998-12-17","o":18.18,"h":18.53,"l":18.08,"c":18.42,"v":423803},{"d":"1998-12-18","o":18.39,"h":18.97,"l":18.32,"c":18.6,"v":1205886},{"d":"1998-12-21","o":18.87,"h":18.87,"l":17.91,"c":17.91,"v":355922},{"d":"1998-12-22","o":17.94,"h":17.98,"l":17.18,"c":17.39,"v":777546},{"d":"1998-12-23","o":17.63,"h":17.63,"l":17.36,"c":17.6,"v":403838},{"d":"1998-12-24","o":17.49,"h":17.7,"l":17.49,"c":17.63,"v":325974},{"d":"1998-12-28","o":17.6,"h":17.7,"l":17.22,"c":17.49,"v":349206},{"d":"1998-12-29","o":17.49,"h":17.77,"l":17.41,"c":17.41,"v":1040721},{"d":"1998-12-30","o":17.36,"h":18.18,"l":17.36,"c":17.94,"v":589512},{"d":"1998-12-31","o":17.91,"h":18.94,"l":17.91,"c":18.84,"v":696960},{"d":"1999-01-04","o":18.6,"h":19.56,"l":18.6,"c":19.42,"v":620549},{"d":"1999-01-05","o":19.21,"h":19.49,"l":19.01,"c":19.15,"v":304013},{"d":"1999-01-06","o":19.35,"h":19.8,"l":19.15,"c":19.32,"v":311817},{"d":"1999-01-07","o":19.28,"h":19.32,"l":19.01,"c":19.32,"v":144474},{"d":"1999-01-08","o":19.35,"h":19.42,"l":19.15,"c":19.32,"v":324885},{"d":"1999-01-11","o":19.32,"h":19.39,"l":19.01,"c":19.11,"v":414365},{"d":"1999-01-12","o":19.08,"h":19.11,"l":18.73,"c":18.8,"v":459195},{"d":"1999-01-13","o":18.73,"h":18.84,"l":18.46,"c":18.65,"v":362637},{"d":"1999-01-14","o":18.73,"h":18.77,"l":18.32,"c":18.42,"v":210540},{"d":"1999-01-15","o":18.6,"h":18.73,"l":18.6,"c":18.63,"v":451028},{"d":"1999-01-19","o":18.63,"h":18.77,"l":18.32,"c":18.7,"v":358644},{"d":"1999-01-20","o":18.8,"h":18.8,"l":18.53,"c":18.66,"v":154094},{"d":"1999-01-21","o":18.73,"h":18.77,"l":18.46,"c":18.46,"v":209814},{"d":"1999-01-22","o":18.49,"h":18.49,"l":17.77,"c":17.84,"v":156090},{"d":"1999-01-25","o":17.91,"h":18.04,"l":17.77,"c":17.84,"v":218163},{"d":"1999-01-26","o":17.91,"h":17.98,"l":17.7,"c":17.7,"v":388047},{"d":"1999-01-27","o":17.7,"h":17.91,"l":16.7,"c":16.7,"v":1022571},{"d":"1999-01-28","o":17.08,"h":17.49,"l":16.98,"c":17.39,"v":613470},{"d":"1999-01-29","o":17.42,"h":17.8,"l":17.11,"c":17.29,"v":504026},{"d":"1999-02-01","o":17.32,"h":17.7,"l":17.18,"c":17.18,"v":280236},{"d":"1999-02-02","o":17.22,"h":17.42,"l":16.63,"c":17.08,"v":479886},{"d":"1999-02-03","o":17.01,"h":17.15,"l":16.67,"c":17.01,"v":392948},{"d":"1999-02-04","o":17.08,"h":17.15,"l":16.94,"c":17.01,"v":480068},{"d":"1999-02-05","o":16.94,"h":17.22,"l":16.94,"c":17.01,"v":320529},{"d":"1999-02-08","o":17.08,"h":17.15,"l":17.01,"c":17.08,"v":512193},{"d":"1999-02-09","o":17.11,"h":17.11,"l":16.87,"c":16.94,"v":900059},{"d":"1999-02-10","o":17.01,"h":17.01,"l":16.84,"c":16.87,"v":885357},{"d":"1999-02-11","o":16.87,"h":17.08,"l":16.8,"c":16.91,"v":750503},{"d":"1999-02-12","o":16.94,"h":17.22,"l":16.87,"c":16.87,"v":435056},{"d":"1999-02-16","o":16.84,"h":17.39,"l":16.84,"c":17.15,"v":468270},{"d":"1999-02-17","o":17.18,"h":17.49,"l":17.01,"c":17.41,"v":359007},{"d":"1999-02-18","o":17.56,"h":17.6,"l":17.25,"c":17.36,"v":123965},{"d":"1999-02-19","o":17.29,"h":17.36,"l":17.22,"c":17.29,"v":173696},{"d":"1999-02-22","o":17.32,"h":17.32,"l":17.15,"c":17.22,"v":237584},{"d":"1999-02-23","o":17.22,"h":17.29,"l":17.15,"c":17.18,"v":349025},{"d":"1999-02-24","o":17.22,"h":17.29,"l":16.98,"c":16.98,"v":328697},{"d":"1999-02-25","o":17.01,"h":17.22,"l":16.94,"c":17.05,"v":434693},{"d":"1999-02-26","o":17.01,"h":17.32,"l":16.94,"c":17.11,"v":480431},{"d":"1999-03-01","o":17.08,"h":17.22,"l":17.01,"c":17.01,"v":175692},{"d":"1999-03-02","o":17.01,"h":17.91,"l":17.01,"c":17.63,"v":464822},{"d":"1999-03-03","o":17.73,"h":17.84,"l":17.49,"c":17.67,"v":533247},{"d":"1999-03-04","o":17.91,"h":17.98,"l":17.36,"c":17.63,"v":272976},{"d":"1999-03-05","o":17.87,"h":18.04,"l":17.7,"c":17.8,"v":272250},{"d":"1999-03-08","o":17.91,"h":18.49,"l":17.87,"c":18.29,"v":438141},{"d":"1999-03-09","o":18.32,"h":18.53,"l":18.11,"c":18.32,"v":347573},{"d":"1999-03-10","o":18.18,"h":19.01,"l":18.18,"c":19.01,"v":383147},{"d":"1999-03-11","o":19.01,"h":19.42,"l":18.87,"c":18.97,"v":384962},{"d":"1999-03-12","o":18.97,"h":19.08,"l":18.87,"c":18.9,"v":202736},{"d":"1999-03-15","o":18.97,"h":19.08,"l":18.8,"c":18.84,"v":174240},{"d":"1999-03-16","o":18.8,"h":19.01,"l":18.22,"c":18.35,"v":195839},{"d":"1999-03-17","o":18.18,"h":18.42,"l":17.63,"c":17.7,"v":428522},{"d":"1999-03-18","o":17.84,"h":18.46,"l":17.67,"c":18.11,"v":489506},{"d":"1999-03-19","o":18.04,"h":18.15,"l":17.91,"c":17.91,"v":268257},{"d":"1999-03-22","o":17.91,"h":18.01,"l":17.67,"c":17.67,"v":234498},{"d":"1999-03-23","o":17.84,"h":17.84,"l":17.22,"c":17.36,"v":161172},{"d":"1999-03-24","o":17.15,"h":17.56,"l":17.08,"c":17.49,"v":131951},{"d":"1999-03-25","o":17.56,"h":17.84,"l":17.56,"c":17.67,"v":565736},{"d":"1999-03-26","o":17.7,"h":17.91,"l":17.49,"c":17.63,"v":133403},{"d":"1999-03-29","o":17.63,"h":18.01,"l":17.53,"c":17.94,"v":188216},{"d":"1999-03-30","o":17.91,"h":17.91,"l":17.39,"c":17.42,"v":150827},{"d":"1999-03-31","o":17.56,"h":17.63,"l":17.29,"c":17.6,"v":331238},{"d":"1999-04-01","o":17.36,"h":17.63,"l":16.98,"c":17.03,"v":170429},{"d":"1999-04-05","o":17.29,"h":17.49,"l":17.01,"c":17.44,"v":249200},{"d":"1999-04-06","o":17.49,"h":17.49,"l":17.08,"c":17.39,"v":249926},{"d":"1999-04-07","o":17.15,"h":17.39,"l":16.87,"c":17.01,"v":250107},{"d":"1999-04-08","o":17.08,"h":17.15,"l":16.91,"c":16.98,"v":273702},{"d":"1999-04-09","o":17.08,"h":17.39,"l":16.94,"c":17.34,"v":205458},{"d":"1999-04-12","o":17.29,"h":17.77,"l":17.08,"c":17.77,"v":337590},{"d":"1999-04-13","o":17.77,"h":18.25,"l":17.73,"c":18.18,"v":199106},{"d":"1999-04-14","o":18.25,"h":18.25,"l":17.84,"c":17.84,"v":249200},{"d":"1999-04-15","o":18.08,"h":18.73,"l":17.84,"c":18.53,"v":578078},{"d":"1999-04-16","o":18.18,"h":18.77,"l":18.11,"c":18.6,"v":494406},{"d":"1999-04-19","o":18.77,"h":19.15,"l":18.18,"c":18.42,"v":472989},{"d":"1999-04-20","o":18.46,"h":19.01,"l":18.25,"c":18.6,"v":270798},{"d":"1999-04-21","o":18.73,"h":19.21,"l":18.32,"c":19.01,"v":410190},{"d":"1999-04-22","o":18.87,"h":19.28,"l":18.87,"c":19.08,"v":210540},{"d":"1999-04-23","o":19.04,"h":19.28,"l":18.6,"c":19.15,"v":251559},{"d":"1999-04-26","o":19.21,"h":19.49,"l":19.01,"c":19.23,"v":235769},{"d":"1999-04-27","o":19.28,"h":19.35,"l":18.46,"c":18.9,"v":320711},{"d":"1999-04-28","o":18.87,"h":19.42,"l":18.6,"c":19.18,"v":346665},{"d":"1999-04-29","o":19.21,"h":20.73,"l":19.21,"c":20.04,"v":786984},{"d":"1999-04-30","o":20.11,"h":20.52,"l":19.73,"c":20.04,"v":481520},{"d":"1999-05-03","o":19.77,"h":20.32,"l":19.77,"c":20.32,"v":581526},{"d":"1999-05-04","o":20.32,"h":20.39,"l":19.83,"c":20.18,"v":377702},{"d":"1999-05-05","o":20.25,"h":20.32,"l":19.21,"c":19.73,"v":307461},{"d":"1999-05-06","o":19.73,"h":20.25,"l":19.73,"c":19.97,"v":382058},{"d":"1999-05-07","o":20.01,"h":20.25,"l":19.59,"c":19.66,"v":162080},{"d":"1999-05-10","o":19.7,"h":19.83,"l":19.49,"c":19.73,"v":320711},{"d":"1999-05-11","o":19.73,"h":19.94,"l":19.7,"c":19.83,"v":448305},{"d":"1999-05-12","o":19.83,"h":20.01,"l":19.7,"c":19.87,"v":779361},{"d":"1999-05-13","o":19.83,"h":20.11,"l":19.77,"c":19.97,"v":307098},{"d":"1999-05-14","o":19.9,"h":19.9,"l":19.42,"c":19.49,"v":275517},{"d":"1999-05-17","o":19.63,"h":19.83,"l":19.42,"c":19.56,"v":156272},{"d":"1999-05-18","o":19.9,"h":20.52,"l":19.56,"c":19.73,"v":533429},{"d":"1999-05-19","o":19.77,"h":19.83,"l":19.21,"c":19.49,"v":680444},{"d":"1999-05-20","o":19.35,"h":19.63,"l":19.35,"c":19.56,"v":200195},{"d":"1999-05-21","o":19.59,"h":19.9,"l":19.52,"c":19.56,"v":657938},{"d":"1999-05-24","o":19.56,"h":19.83,"l":19.49,"c":19.59,"v":675180},{"d":"1999-05-25","o":19.56,"h":19.63,"l":19.18,"c":19.28,"v":389681},{"d":"1999-05-26","o":19.49,"h":19.56,"l":19.08,"c":19.15,"v":366267},{"d":"1999-05-27","o":19.11,"h":19.21,"l":18.7,"c":18.87,"v":350840},{"d":"1999-05-28","o":18.77,"h":19.08,"l":18.66,"c":19.08,"v":214352},{"d":"1999-06-01","o":19.08,"h":19.08,"l":18.18,"c":18.73,"v":443042},{"d":"1999-06-02","o":18.8,"h":18.8,"l":18.25,"c":18.39,"v":336683},{"d":"1999-06-03","o":18.6,"h":18.73,"l":18.46,"c":18.73,"v":527984},{"d":"1999-06-04","o":18.46,"h":18.6,"l":18.46,"c":18.46,"v":242847},{"d":"1999-06-07","o":18.66,"h":19.04,"l":18.6,"c":19.04,"v":156272},{"d":"1999-06-08","o":19.08,"h":19.08,"l":18.7,"c":18.77,"v":198380},{"d":"1999-06-09","o":18.66,"h":18.94,"l":18.66,"c":18.75,"v":526713},{"d":"1999-06-10","o":18.8,"h":18.8,"l":18.51,"c":18.8,"v":176963},{"d":"1999-06-11","o":18.84,"h":18.94,"l":18.6,"c":18.84,"v":200739},{"d":"1999-06-14","o":18.87,"h":18.87,"l":18.66,"c":18.66,"v":115253},{"d":"1999-06-15","o":18.8,"h":18.87,"l":18.63,"c":18.7,"v":183315},{"d":"1999-06-16","o":18.73,"h":19.28,"l":18.73,"c":19.21,"v":798056},{"d":"1999-06-17","o":19.21,"h":20.39,"l":19.01,"c":20.32,"v":935996},{"d":"1999-06-18","o":20.49,"h":23.21,"l":20.39,"c":22.69,"v":3379893},{"d":"1999-06-21","o":23.21,"h":24.79,"l":21.21,"c":22.23,"v":2019188},{"d":"1999-06-22","o":22.18,"h":22.52,"l":21.69,"c":22.35,"v":679899},{"d":"1999-06-23","o":21.9,"h":22.11,"l":21.76,"c":22,"v":934181},{"d":"1999-06-24","o":22,"h":22.66,"l":22,"c":22.62,"v":687885},{"d":"1999-06-25","o":22.62,"h":23.93,"l":22.56,"c":23.73,"v":857951},{"d":"1999-06-28","o":22.8,"h":23,"l":21.56,"c":21.94,"v":672276},{"d":"1999-06-29","o":22.07,"h":22.35,"l":21.97,"c":22.35,"v":396033},{"d":"1999-06-30","o":22.38,"h":22.93,"l":22.25,"c":22.87,"v":573177},{"d":"1999-07-01","o":22.8,"h":22.8,"l":22.18,"c":22.52,"v":349932},{"d":"1999-07-02","o":22.52,"h":22.73,"l":22.31,"c":22.69,"v":266624},{"d":"1999-07-06","o":22.52,"h":22.66,"l":21.97,"c":22.25,"v":316173},{"d":"1999-07-07","o":22.52,"h":22.52,"l":21.9,"c":22,"v":227238},{"d":"1999-07-08","o":22.11,"h":22.11,"l":21.9,"c":22.04,"v":315992},{"d":"1999-07-09","o":21.97,"h":22.18,"l":21.9,"c":21.97,"v":151008},{"d":"1999-07-12","o":22,"h":22.07,"l":21.9,"c":22,"v":261179},{"d":"1999-07-13","o":21.97,"h":22.07,"l":21.76,"c":22,"v":317988},{"d":"1999-07-14","o":22.07,"h":22.25,"l":21.9,"c":22,"v":571907},{"d":"1999-07-15","o":22.04,"h":22.31,"l":21.9,"c":22.28,"v":331782},{"d":"1999-07-16","o":22.38,"h":22.38,"l":22.04,"c":22.11,"v":154638},{"d":"1999-07-19","o":22.07,"h":22.35,"l":21.97,"c":22.31,"v":193661},{"d":"1999-07-20","o":22.28,"h":22.28,"l":22.04,"c":22.11,"v":151008},{"d":"1999-07-21","o":22.11,"h":22.28,"l":21.97,"c":22.28,"v":395670},{"d":"1999-07-22","o":22.28,"h":22.31,"l":22.04,"c":22.12,"v":234498},{"d":"1999-07-23","o":22.25,"h":22.25,"l":21.76,"c":21.94,"v":150827},{"d":"1999-07-26","o":21.76,"h":21.8,"l":20.94,"c":21.49,"v":480249},{"d":"1999-07-27","o":21.63,"h":22.14,"l":21.49,"c":21.83,"v":492047},{"d":"1999-07-28","o":21.97,"h":21.97,"l":21.76,"c":21.76,"v":308006},{"d":"1999-07-29","o":21.76,"h":21.8,"l":21.49,"c":21.66,"v":217074},{"d":"1999-07-30","o":21.69,"h":21.94,"l":21.49,"c":21.94,"v":381695},{"d":"1999-08-02","o":21.9,"h":21.94,"l":21.69,"c":21.69,"v":170429},{"d":"1999-08-03","o":21.69,"h":21.73,"l":21.07,"c":21.35,"v":290400},{"d":"1999-08-04","o":21.35,"h":21.63,"l":21.21,"c":21.21,"v":151190},{"d":"1999-08-05","o":21.25,"h":21.28,"l":20.56,"c":20.8,"v":205640},{"d":"1999-08-06","o":20.9,"h":20.9,"l":20.52,"c":20.56,"v":149556},{"d":"1999-08-09","o":20.75,"h":21.07,"l":20.66,"c":20.94,"v":209996},{"d":"1999-08-10","o":21.01,"h":21.01,"l":20.18,"c":20.28,"v":266261},{"d":"1999-08-11","o":20.25,"h":20.63,"l":20.21,"c":20.28,"v":409283},{"d":"1999-08-12","o":20.35,"h":20.35,"l":20.04,"c":20.13,"v":285318},{"d":"1999-08-13","o":20.32,"h":20.52,"l":20.25,"c":20.49,"v":240851},{"d":"1999-08-16","o":20.52,"h":20.59,"l":19.97,"c":20.01,"v":465911},{"d":"1999-08-17","o":20.08,"h":20.21,"l":19.7,"c":19.87,"v":843794},{"d":"1999-08-18","o":19.94,"h":20.39,"l":19.83,"c":20.35,"v":353562},{"d":"1999-08-19","o":20.18,"h":20.25,"l":19.97,"c":20.11,"v":117975},{"d":"1999-08-20","o":20.11,"h":20.9,"l":20.04,"c":20.39,"v":258275},{"d":"1999-08-23","o":20.52,"h":20.66,"l":20.39,"c":20.56,"v":292941},{"d":"1999-08-24","o":20.56,"h":20.59,"l":19.83,"c":19.87,"v":455928},{"d":"1999-08-25","o":19.87,"h":20.18,"l":19.42,"c":20.18,"v":491865},{"d":"1999-08-26","o":19.99,"h":20.42,"l":19.7,"c":19.87,"v":345758},{"d":"1999-08-27","o":19.83,"h":19.97,"l":19.49,"c":19.52,"v":195657},{"d":"1999-08-30","o":19.73,"h":19.73,"l":19.32,"c":19.34,"v":151916},{"d":"1999-08-31","o":19.32,"h":19.56,"l":19.28,"c":19.42,"v":578441},{"d":"1999-09-01","o":19.49,"h":19.94,"l":19.49,"c":19.77,"v":634161},{"d":"1999-09-02","o":19.83,"h":19.83,"l":19.56,"c":19.56,"v":534518},{"d":"1999-09-03","o":19.77,"h":20.11,"l":19.73,"c":19.94,"v":551034},{"d":"1999-09-07","o":19.9,"h":20.11,"l":19.9,"c":19.94,"v":192209},{"d":"1999-09-08","o":19.9,"h":20.04,"l":19.7,"c":19.9,"v":174059},{"d":"1999-09-09","o":19.9,"h":20.04,"l":19.9,"c":19.99,"v":302742},{"d":"1999-09-10","o":20.01,"h":20.45,"l":19.97,"c":20.21,"v":189305},{"d":"1999-09-13","o":20.14,"h":20.35,"l":20.14,"c":20.32,"v":295845},{"d":"1999-09-14","o":20.32,"h":20.32,"l":20.18,"c":20.21,"v":435237},{"d":"1999-09-15","o":20.18,"h":20.39,"l":20.18,"c":20.28,"v":209451},{"d":"1999-09-16","o":20.28,"h":20.39,"l":20.28,"c":20.32,"v":240306},{"d":"1999-09-17","o":20.28,"h":20.45,"l":20.28,"c":20.39,"v":263357},{"d":"1999-09-20","o":20.35,"h":20.37,"l":20.28,"c":20.28,"v":142841},{"d":"1999-09-21","o":20.35,"h":20.35,"l":20.32,"c":20.35,"v":242666},{"d":"1999-09-22","o":20.32,"h":20.59,"l":20.32,"c":20.39,"v":151371},{"d":"1999-09-23","o":20.42,"h":20.59,"l":20.42,"c":20.49,"v":529254},{"d":"1999-09-24","o":20.39,"h":20.52,"l":20.28,"c":20.28,"v":605847},{"d":"1999-09-27","o":20.35,"h":20.59,"l":20.35,"c":20.39,"v":326156},{"d":"1999-09-28","o":20.42,"h":20.87,"l":20.39,"c":20.66,"v":1238919},{"d":"1999-09-29","o":20.83,"h":20.87,"l":20.14,"c":20.42,"v":873197},{"d":"1999-09-30","o":20.45,"h":20.45,"l":19.94,"c":19.94,"v":585882},{"d":"1999-10-01","o":19.94,"h":19.94,"l":19.59,"c":19.66,"v":393311},{"d":"1999-10-04","o":19.77,"h":19.83,"l":19.66,"c":19.83,"v":447216},{"d":"1999-10-05","o":19.8,"h":19.9,"l":19.59,"c":19.68,"v":254463},{"d":"1999-10-06","o":19.7,"h":20.39,"l":19.59,"c":20.04,"v":254463},{"d":"1999-10-07","o":20.08,"h":20.08,"l":19.11,"c":19.16,"v":376431},{"d":"1999-10-08","o":19.25,"h":20.01,"l":19.15,"c":20.01,"v":280418},{"d":"1999-10-11","o":19.97,"h":20.01,"l":19.7,"c":19.87,"v":111986},{"d":"1999-10-12","o":19.83,"h":19.83,"l":19.18,"c":19.42,"v":231413},{"d":"1999-10-13","o":19.35,"h":19.52,"l":19.15,"c":19.21,"v":164076},{"d":"1999-10-14","o":19.11,"h":19.32,"l":19.01,"c":19.25,"v":239399},{"d":"1999-10-15","o":19.04,"h":19.49,"l":18.87,"c":19.28,"v":523265},{"d":"1999-10-18","o":19.21,"h":19.39,"l":19.08,"c":19.18,"v":287859},{"d":"1999-10-19","o":19.2,"h":19.42,"l":18.87,"c":19.21,"v":427251},{"d":"1999-10-20","o":19.28,"h":19.77,"l":19.21,"c":19.66,"v":164439},{"d":"1999-10-21","o":19.49,"h":19.56,"l":19.35,"c":19.56,"v":165347},{"d":"1999-10-22","o":19.56,"h":20.04,"l":19.56,"c":19.94,"v":272613},{"d":"1999-10-25","o":19.97,"h":20.18,"l":19.7,"c":19.9,"v":559383},{"d":"1999-10-26","o":20.14,"h":20.52,"l":20.08,"c":20.21,"v":369716},{"d":"1999-10-27","o":20.18,"h":20.73,"l":20.18,"c":20.56,"v":404201},{"d":"1999-10-28","o":20.8,"h":22,"l":20.7,"c":21.21,"v":793155},{"d":"1999-10-29","o":21.35,"h":21.63,"l":21.18,"c":21.19,"v":565373},{"d":"1999-11-01","o":21.32,"h":21.32,"l":21.14,"c":21.18,"v":282959},{"d":"1999-11-02","o":21.25,"h":21.9,"l":21.14,"c":21.49,"v":158450},{"d":"1999-11-03","o":21.49,"h":21.94,"l":21.45,"c":21.8,"v":214896},{"d":"1999-11-04","o":21.83,"h":22.31,"l":21.76,"c":22.04,"v":482246},{"d":"1999-11-05","o":22.02,"h":22.18,"l":21.83,"c":21.87,"v":498581},{"d":"1999-11-08","o":21.83,"h":22.04,"l":21.45,"c":21.56,"v":453387},{"d":"1999-11-09","o":21.78,"h":21.87,"l":21.45,"c":21.56,"v":226331},{"d":"1999-11-10","o":21.76,"h":21.76,"l":21.56,"c":21.59,"v":228872},{"d":"1999-11-11","o":21.69,"h":21.69,"l":21.28,"c":21.49,"v":367175},{"d":"1999-11-12","o":21.45,"h":21.47,"l":21.14,"c":21.28,"v":462281},{"d":"1999-11-15","o":21.38,"h":21.38,"l":21.11,"c":21.19,"v":406560},{"d":"1999-11-16","o":21.32,"h":21.32,"l":21.14,"c":21.18,"v":415454},{"d":"1999-11-17","o":21.35,"h":21.35,"l":21.14,"c":21.25,"v":268439},{"d":"1999-11-18","o":21.23,"h":21.45,"l":21.18,"c":21.42,"v":183860},{"d":"1999-11-19","o":21.35,"h":21.45,"l":21.25,"c":21.45,"v":201102},{"d":"1999-11-22","o":21.28,"h":21.45,"l":21.07,"c":21.14,"v":208544},{"d":"1999-11-23","o":21.18,"h":21.49,"l":21.07,"c":21.35,"v":513645},{"d":"1999-11-24","o":21.45,"h":21.8,"l":21.28,"c":21.59,"v":357918},{"d":"1999-11-26","o":21.63,"h":21.73,"l":21.25,"c":21.28,"v":156635},{"d":"1999-11-29","o":21.25,"h":21.35,"l":21.11,"c":21.25,"v":304376},{"d":"1999-11-30","o":21.07,"h":21.59,"l":21.07,"c":21.52,"v":382239},{"d":"1999-12-01","o":21.42,"h":22.25,"l":21.42,"c":22.25,"v":431426},{"d":"1999-12-02","o":22.04,"h":22.06,"l":21.21,"c":21.25,"v":657030},{"d":"1999-12-03","o":21.28,"h":22.04,"l":21.28,"c":21.94,"v":286770},{"d":"1999-12-06","o":22,"h":22,"l":20.83,"c":20.95,"v":207999},{"d":"1999-12-07","o":21.01,"h":21.01,"l":20.18,"c":20.47,"v":495495},{"d":"1999-12-08","o":20.45,"h":20.73,"l":20.35,"c":20.35,"v":166617},{"d":"1999-12-09","o":20.35,"h":20.66,"l":20.28,"c":20.4,"v":117068},{"d":"1999-12-10","o":20.18,"h":20.7,"l":20.18,"c":20.52,"v":176237},{"d":"1999-12-13","o":20.39,"h":20.39,"l":19.9,"c":20.04,"v":254100},{"d":"1999-12-14","o":19.9,"h":20.11,"l":19.56,"c":19.73,"v":347028},{"d":"1999-12-15","o":19.42,"h":19.54,"l":18.77,"c":19.01,"v":553212},{"d":"1999-12-16","o":19.15,"h":19.77,"l":19.08,"c":19.49,"v":314903},{"d":"1999-12-17","o":19.42,"h":19.42,"l":18.46,"c":18.6,"v":685889},{"d":"1999-12-20","o":18.66,"h":18.87,"l":18.39,"c":18.8,"v":458106},{"d":"1999-12-21","o":18.73,"h":19.21,"l":18.46,"c":19.21,"v":198380},{"d":"1999-12-22","o":19.25,"h":19.25,"l":18.6,"c":18.97,"v":144111},{"d":"1999-12-23","o":18.84,"h":19.28,"l":18.8,"c":19.28,"v":92565},{"d":"1999-12-27","o":18.73,"h":19.28,"l":18.66,"c":19.16,"v":89117},{"d":"1999-12-28","o":19.16,"h":19.28,"l":18.94,"c":19.21,"v":83127},{"d":"1999-12-29","o":18.94,"h":19.11,"l":18.49,"c":19.04,"v":293123},{"d":"1999-12-30","o":18.94,"h":19.42,"l":18.94,"c":18.94,"v":138666},{"d":"1999-12-31","o":19.32,"h":19.39,"l":18.8,"c":18.87,"v":155909},{"d":"2000-01-03","o":18.87,"h":18.9,"l":17.63,"c":18.1,"v":224516},{"d":"2000-01-04","o":17.87,"h":17.87,"l":17.36,"c":17.39,"v":192209},{"d":"2000-01-05","o":17.6,"h":17.6,"l":17.32,"c":17.42,"v":415817},{"d":"2000-01-06","o":17.36,"h":18.01,"l":17.22,"c":17.94,"v":414002},{"d":"2000-01-07","o":17.73,"h":18.46,"l":17.7,"c":18.18,"v":328334},{"d":"2000-01-10","o":18.32,"h":18.32,"l":17.98,"c":18.22,"v":275336},{"d":"2000-01-11","o":18.15,"h":18.15,"l":17.36,"c":17.39,"v":204369},{"d":"2000-01-12","o":17.29,"h":17.75,"l":17.29,"c":17.75,"v":132858},{"d":"2000-01-13","o":17.6,"h":17.91,"l":17.39,"c":17.63,"v":324159},{"d":"2000-01-14","o":17.49,"h":18.04,"l":17.49,"c":17.8,"v":282414},{"d":"2000-01-18","o":17.87,"h":17.87,"l":17.22,"c":17.42,"v":290037},{"d":"2000-01-19","o":17.32,"h":17.46,"l":17.22,"c":17.32,"v":511830},{"d":"2000-01-20","o":17.29,"h":17.36,"l":16.67,"c":17.08,"v":274428},{"d":"2000-01-21","o":17.22,"h":17.22,"l":16.43,"c":16.8,"v":199106},{"d":"2000-01-24","o":16.8,"h":16.94,"l":16.43,"c":16.53,"v":318533},{"d":"2000-01-25","o":16.6,"h":16.74,"l":16.22,"c":16.63,"v":490413},{"d":"2000-01-26","o":16.74,"h":16.94,"l":16.63,"c":16.84,"v":304920},{"d":"2000-01-27","o":16.87,"h":16.94,"l":16.25,"c":16.25,"v":452661},{"d":"2000-01-28","o":16.22,"h":16.27,"l":15.63,"c":15.69,"v":356466},{"d":"2000-01-31","o":15.63,"h":16.7,"l":15.56,"c":16.67,"v":482427},{"d":"2000-02-01","o":16.67,"h":16.67,"l":16.36,"c":16.49,"v":273702},{"d":"2000-02-02","o":16.49,"h":16.77,"l":16.39,"c":16.43,"v":521813},{"d":"2000-02-03","o":16.67,"h":16.67,"l":16.46,"c":16.6,"v":285863},{"d":"2000-02-04","o":16.6,"h":16.84,"l":16.53,"c":16.6,"v":987905},{"d":"2000-02-07","o":16.6,"h":16.77,"l":15.87,"c":16.15,"v":363363},{"d":"2000-02-08","o":16.22,"h":16.6,"l":16.22,"c":16.53,"v":197291},{"d":"2000-02-09","o":16.36,"h":16.49,"l":15.91,"c":16.01,"v":169340},{"d":"2000-02-10","o":16.32,"h":16.36,"l":15.63,"c":15.63,"v":179867},{"d":"2000-02-11","o":15.7,"h":16.15,"l":15.63,"c":15.63,"v":173333},{"d":"2000-02-14","o":15.67,"h":15.7,"l":15.29,"c":15.55,"v":149193},{"d":"2000-02-15","o":15.7,"h":16.18,"l":15.25,"c":15.87,"v":404564},{"d":"2000-02-16","o":15.7,"h":15.91,"l":15.67,"c":15.81,"v":176781},{"d":"2000-02-17","o":15.91,"h":15.91,"l":15.19,"c":15.29,"v":275517},{"d":"2000-02-18","o":15.19,"h":15.5,"l":14.88,"c":15.01,"v":98010},{"d":"2000-02-22","o":14.98,"h":15.29,"l":14.88,"c":15.12,"v":279147},{"d":"2000-02-23","o":15.29,"h":15.29,"l":14.6,"c":14.74,"v":211629},{"d":"2000-02-24","o":14.77,"h":14.88,"l":14.43,"c":14.57,"v":329786},{"d":"2000-02-25","o":14.6,"h":14.88,"l":14.19,"c":14.2,"v":305102},{"d":"2000-02-28","o":14.39,"h":14.57,"l":14.19,"c":14.39,"v":384780},{"d":"2000-02-29","o":14.39,"h":14.39,"l":13.64,"c":13.95,"v":339768},{"d":"2000-03-01","o":14.05,"h":14.05,"l":13.74,"c":13.74,"v":308187},{"d":"2000-03-02","o":13.91,"h":13.91,"l":13.36,"c":13.53,"v":290037},{"d":"2000-03-03","o":13.5,"h":13.65,"l":13.36,"c":13.46,"v":270254},{"d":"2000-03-06","o":13.43,"h":13.6,"l":13.15,"c":13.19,"v":325793},{"d":"2000-03-07","o":13.12,"h":13.12,"l":12.19,"c":12.33,"v":540326},{"d":"2000-03-08","o":12.4,"h":12.67,"l":12.22,"c":12.29,"v":530525},{"d":"2000-03-09","o":12.57,"h":13.05,"l":12.57,"c":12.64,"v":644688},{"d":"2000-03-10","o":12.69,"h":12.74,"l":12.4,"c":12.47,"v":465366},{"d":"2000-03-13","o":12.4,"h":12.67,"l":12.19,"c":12.53,"v":354470},{"d":"2000-03-14","o":12.53,"h":12.6,"l":12.47,"c":12.53,"v":600947},{"d":"2000-03-15","o":12.47,"h":13.6,"l":12.47,"c":13.53,"v":935814},{"d":"2000-03-16","o":13.43,"h":15.08,"l":13.22,"c":14.67,"v":776457},{"d":"2000-03-17","o":14.33,"h":14.81,"l":14.33,"c":14.39,"v":484787},{"d":"2000-03-20","o":14.46,"h":14.46,"l":13.74,"c":13.91,"v":386958},{"d":"2000-03-21","o":13.95,"h":14.46,"l":13.84,"c":14.36,"v":878642},{"d":"2000-03-22","o":14.53,"h":14.67,"l":14.39,"c":14.53,"v":720192},{"d":"2000-03-23","o":14.6,"h":15.01,"l":14.43,"c":14.98,"v":445764},{"d":"2000-03-24","o":14.81,"h":15.12,"l":14.67,"c":14.84,"v":327608},{"d":"2000-03-27","o":14.81,"h":15.08,"l":14.81,"c":15.08,"v":689882},{"d":"2000-03-28","o":15.01,"h":15.12,"l":14.94,"c":15.01,"v":477345},{"d":"2000-03-29","o":15.01,"h":15.22,"l":14.98,"c":14.98,"v":264083},{"d":"2000-03-30","o":14.98,"h":15.39,"l":14.98,"c":15.29,"v":453206},{"d":"2000-03-31","o":15.19,"h":16.49,"l":15.15,"c":16.46,"v":682259},{"d":"2000-04-03","o":16.29,"h":16.91,"l":16.18,"c":16.53,"v":337590},{"d":"2000-04-04","o":16.46,"h":16.46,"l":14.77,"c":15.98,"v":457199},{"d":"2000-04-05","o":15.94,"h":16.08,"l":15.43,"c":15.43,"v":362456},{"d":"2000-04-06","o":15.46,"h":15.81,"l":15.46,"c":15.56,"v":102729},{"d":"2000-04-07","o":15.63,"h":15.63,"l":15.01,"c":15.05,"v":224697},{"d":"2000-04-10","o":15.08,"h":15.25,"l":14.63,"c":14.94,"v":223064},{"d":"2000-04-11","o":14.94,"h":15.33,"l":14.88,"c":15.24,"v":372620},{"d":"2000-04-12","o":15.29,"h":15.53,"l":15.22,"c":15.43,"v":539418},{"d":"2000-04-13","o":15.39,"h":15.46,"l":14.88,"c":14.94,"v":346121},{"d":"2000-04-14","o":14.91,"h":15.01,"l":14.3,"c":14.3,"v":486239},{"d":"2000-04-17","o":14.29,"h":15.19,"l":14.29,"c":15.05,"v":410553},{"d":"2000-04-18","o":14.77,"h":15.25,"l":14.63,"c":15.25,"v":250289},{"d":"2000-04-19","o":15.29,"h":15.29,"l":14.29,"c":14.39,"v":171336},{"d":"2000-04-20","o":14.39,"h":15.43,"l":14.39,"c":15.32,"v":362093},{"d":"2000-04-24","o":15.05,"h":15.46,"l":15.01,"c":15.39,"v":338861},{"d":"2000-04-25","o":15.39,"h":15.56,"l":15.32,"c":15.56,"v":516368},{"d":"2000-04-26","o":15.53,"h":15.56,"l":15.12,"c":15.12,"v":343580},{"d":"2000-04-27","o":15.01,"h":15.01,"l":14.43,"c":14.5,"v":427796},{"d":"2000-04-28","o":14.81,"h":14.94,"l":14.08,"c":14.08,"v":410553},{"d":"2000-05-01","o":14.15,"h":14.88,"l":14.08,"c":14.6,"v":370805},{"d":"2000-05-02","o":14.77,"h":14.77,"l":14.26,"c":14.33,"v":234498},{"d":"2000-05-03","o":14.39,"h":14.46,"l":13.84,"c":14.02,"v":268802},{"d":"2000-05-04","o":14.05,"h":14.43,"l":13.98,"c":14.36,"v":540507},{"d":"2000-05-05","o":14.33,"h":14.6,"l":14.05,"c":14.29,"v":292941},{"d":"2000-05-08","o":14.22,"h":14.98,"l":14.19,"c":14.5,"v":229416},{"d":"2000-05-09","o":14.5,"h":14.98,"l":14.46,"c":14.98,"v":380787},{"d":"2000-05-10","o":14.96,"h":14.98,"l":14.19,"c":14.46,"v":417632},{"d":"2000-05-11","o":14.46,"h":14.74,"l":14.26,"c":14.53,"v":332145},{"d":"2000-05-12","o":14.57,"h":14.74,"l":14.46,"c":14.6,"v":121787},{"d":"2000-05-15","o":14.88,"h":14.94,"l":14.6,"c":14.74,"v":436326},{"d":"2000-05-16","o":14.88,"h":15.05,"l":14.7,"c":14.7,"v":274247},{"d":"2000-05-17","o":14.88,"h":14.88,"l":14.46,"c":14.57,"v":226875},{"d":"2000-05-18","o":14.57,"h":14.74,"l":14.53,"c":14.6,"v":284774},{"d":"2000-05-19","o":14.43,"h":14.46,"l":13.77,"c":14.12,"v":500214},{"d":"2000-05-22","o":14.19,"h":14.81,"l":14.05,"c":14.81,"v":291671},{"d":"2000-05-23","o":14.77,"h":15.19,"l":14.77,"c":14.91,"v":381695},{"d":"2000-05-24","o":14.84,"h":15.43,"l":14.84,"c":15.36,"v":198380},{"d":"2000-05-25","o":15.29,"h":15.36,"l":15.05,"c":15.05,"v":220160},{"d":"2000-05-26","o":15.12,"h":15.32,"l":15.12,"c":15.12,"v":165165},{"d":"2000-05-30","o":15.3,"h":15.83,"l":15.15,"c":15.61,"v":323730},{"d":"2000-05-31","o":15.45,"h":15.61,"l":15.27,"c":15.43,"v":219780},{"d":"2000-06-01","o":15.38,"h":15.83,"l":15.34,"c":15.8,"v":359370},{"d":"2000-06-02","o":15.83,"h":16.36,"l":15.83,"c":16.21,"v":260700},{"d":"2000-06-05","o":16.14,"h":16.36,"l":16.06,"c":16.29,"v":341385},{"d":"2000-06-06","o":16.21,"h":16.21,"l":15.87,"c":16.06,"v":501105},{"d":"2000-06-07","o":15.98,"h":16.25,"l":15.91,"c":16.02,"v":805530},{"d":"2000-06-08","o":15.98,"h":16.1,"l":15.72,"c":15.91,"v":619080},{"d":"2000-06-09","o":15.83,"h":16.02,"l":15.49,"c":15.68,"v":193380},{"d":"2000-06-12","o":15.64,"h":15.68,"l":15.11,"c":15.38,"v":259380},{"d":"2000-06-13","o":15.15,"h":15.61,"l":15.11,"c":15.61,"v":134475},{"d":"2000-06-14","o":15.57,"h":15.83,"l":15.49,"c":15.68,"v":153615},{"d":"2000-06-15","o":15.68,"h":15.72,"l":14.55,"c":14.62,"v":262020},{"d":"2000-06-16","o":14.77,"h":14.89,"l":13.83,"c":14.43,"v":672045},{"d":"2000-06-19","o":14.43,"h":14.62,"l":14.05,"c":14.56,"v":463815},{"d":"2000-06-20","o":14.58,"h":14.73,"l":14.09,"c":14.43,"v":221925},{"d":"2000-06-21","o":14.58,"h":14.58,"l":13.75,"c":13.9,"v":142065},{"d":"2000-06-22","o":13.86,"h":14.2,"l":13.86,"c":14.05,"v":271590},{"d":"2000-06-23","o":14.05,"h":14.24,"l":14.05,"c":14.17,"v":159060},{"d":"2000-06-26","o":14.13,"h":14.36,"l":14.05,"c":14.36,"v":190080},{"d":"2000-06-27","o":14.32,"h":14.32,"l":12.99,"c":13.98,"v":312510},{"d":"2000-06-28","o":13.94,"h":14.2,"l":13.94,"c":14.17,"v":505725},{"d":"2000-06-29","o":13.94,"h":14.05,"l":13.64,"c":13.67,"v":441540},{"d":"2000-06-30","o":13.83,"h":13.98,"l":13.03,"c":13.22,"v":453420},{"d":"2000-07-03","o":13.3,"h":14.43,"l":13.3,"c":14.43,"v":414150},{"d":"2000-07-05","o":14.24,"h":14.62,"l":13.86,"c":13.98,"v":757515},{"d":"2000-07-06","o":14.09,"h":14.09,"l":13.45,"c":13.64,"v":611820},{"d":"2000-07-07","o":14.02,"h":14.39,"l":13.79,"c":14.36,"v":213510},{"d":"2000-07-10","o":14.36,"h":14.39,"l":14.05,"c":14.13,"v":137775},{"d":"2000-07-11","o":13.94,"h":14.02,"l":13.71,"c":13.79,"v":132330},{"d":"2000-07-12","o":14.05,"h":14.36,"l":13.9,"c":14.32,"v":161865},{"d":"2000-07-13","o":13.9,"h":14.05,"l":13.67,"c":13.79,"v":221265},{"d":"2000-07-14","o":13.94,"h":14.13,"l":13.79,"c":13.94,"v":246510},{"d":"2000-07-17","o":13.98,"h":14.09,"l":13.64,"c":13.83,"v":208725},{"d":"2000-07-18","o":13.75,"h":13.83,"l":13.41,"c":13.52,"v":175395},{"d":"2000-07-19","o":13.33,"h":13.83,"l":13.33,"c":13.48,"v":119460},{"d":"2000-07-20","o":13.48,"h":14.09,"l":13.45,"c":14.09,"v":156750},{"d":"2000-07-21","o":14.02,"h":14.05,"l":13.41,"c":13.41,"v":211035},{"d":"2000-07-24","o":13.45,"h":13.52,"l":13.33,"c":13.52,"v":243540},{"d":"2000-07-25","o":13.48,"h":13.79,"l":13.48,"c":13.75,"v":480150},{"d":"2000-07-26","o":13.75,"h":13.86,"l":13.56,"c":13.6,"v":316470},{"d":"2000-07-27","o":13.64,"h":13.94,"l":13.6,"c":13.9,"v":604230},{"d":"2000-07-28","o":13.86,"h":13.9,"l":13.6,"c":13.75,"v":456060},{"d":"2000-07-31","o":13.67,"h":13.9,"l":13.64,"c":13.83,"v":465465},{"d":"2000-08-01","o":13.9,"h":13.94,"l":13.64,"c":13.94,"v":208065},{"d":"2000-08-02","o":13.94,"h":14.09,"l":13.86,"c":14.02,"v":341385},{"d":"2000-08-03","o":14.02,"h":14.43,"l":13.98,"c":14.43,"v":144870},{"d":"2000-08-04","o":14.36,"h":14.81,"l":14.36,"c":14.73,"v":124740},{"d":"2000-08-07","o":14.66,"h":14.77,"l":14.66,"c":14.73,"v":245520},{"d":"2000-08-08","o":14.77,"h":14.89,"l":14.73,"c":14.85,"v":247335},{"d":"2000-08-09","o":14.77,"h":15.04,"l":14.73,"c":14.92,"v":1025145},{"d":"2000-08-10","o":15.15,"h":15.15,"l":14.92,"c":14.92,"v":100155},{"d":"2000-08-11","o":15.04,"h":15.11,"l":14.92,"c":15.08,"v":566115},{"d":"2000-08-14","o":15.08,"h":15.15,"l":14.73,"c":14.96,"v":711150},{"d":"2000-08-15","o":14.92,"h":15.23,"l":14.51,"c":14.58,"v":585750},{"d":"2000-08-16","o":14.58,"h":15.04,"l":14.55,"c":14.81,"v":511500},{"d":"2000-08-17","o":14.77,"h":14.96,"l":14.7,"c":14.92,"v":254265},{"d":"2000-08-18","o":15,"h":15,"l":14.85,"c":14.92,"v":252450},{"d":"2000-08-21","o":14.96,"h":14.96,"l":14.77,"c":14.85,"v":346335},{"d":"2000-08-22","o":14.81,"h":15.23,"l":14.81,"c":14.92,"v":337755},{"d":"2000-08-23","o":14.89,"h":15.04,"l":14.77,"c":14.85,"v":447975},{"d":"2000-08-24","o":14.81,"h":15,"l":14.81,"c":14.96,"v":212850},{"d":"2000-08-25","o":14.96,"h":15.15,"l":14.85,"c":14.92,"v":150645},{"d":"2000-08-28","o":15,"h":15.04,"l":14.89,"c":14.89,"v":181170},{"d":"2000-08-29","o":14.89,"h":15.15,"l":14.89,"c":15.04,"v":414150},{"d":"2000-08-30","o":15.11,"h":15.23,"l":15,"c":15,"v":645975},{"d":"2000-08-31","o":15.04,"h":15.49,"l":15,"c":15.22,"v":303765},{"d":"2000-09-01","o":15.38,"h":15.42,"l":15.19,"c":15.38,"v":307890},{"d":"2000-09-05","o":15.27,"h":15.38,"l":15.27,"c":15.37,"v":198330},{"d":"2000-09-06","o":15.34,"h":15.68,"l":15.34,"c":15.43,"v":1150215},{"d":"2000-09-07","o":15.45,"h":15.53,"l":15.42,"c":15.49,"v":125070},{"d":"2000-09-08","o":15.45,"h":15.76,"l":15.38,"c":15.57,"v":283305},{"d":"2000-09-11","o":15.57,"h":15.76,"l":15.57,"c":15.7,"v":528165},{"d":"2000-09-12","o":15.72,"h":15.76,"l":15.57,"c":15.73,"v":232320},{"d":"2000-09-13","o":15.68,"h":15.91,"l":15.64,"c":15.7,"v":293535},{"d":"2000-09-14","o":15.74,"h":16.06,"l":15.74,"c":15.8,"v":242055},{"d":"2000-09-15","o":15.72,"h":16.02,"l":15.53,"c":15.61,"v":431805},{"d":"2000-09-18","o":15.61,"h":15.8,"l":14.96,"c":15,"v":788535},{"d":"2000-09-19","o":15,"h":15.45,"l":15,"c":15.3,"v":238920},{"d":"2000-09-20","o":15.3,"h":15.34,"l":15.19,"c":15.3,"v":310695},{"d":"2000-09-21","o":15.27,"h":15.38,"l":15.23,"c":15.27,"v":387585},{"d":"2000-09-22","o":15.23,"h":15.38,"l":15.12,"c":15.38,"v":673530},{"d":"2000-09-25","o":15.27,"h":15.53,"l":15.27,"c":15.45,"v":134475},{"d":"2000-09-26","o":15.42,"h":15.45,"l":15.15,"c":15.38,"v":239250},{"d":"2000-09-27","o":15.38,"h":15.64,"l":15.38,"c":15.57,"v":198990},{"d":"2000-09-28","o":15.57,"h":16.21,"l":15.57,"c":16.14,"v":680460},{"d":"2000-09-29","o":16.25,"h":16.25,"l":15.68,"c":15.91,"v":309870},{"d":"2000-10-02","o":15.87,"h":15.89,"l":15.45,"c":15.53,"v":309375},{"d":"2000-10-03","o":15.53,"h":15.8,"l":15.49,"c":15.49,"v":563145},{"d":"2000-10-04","o":15.68,"h":15.8,"l":15.61,"c":15.76,"v":106755},{"d":"2000-10-05","o":15.8,"h":15.91,"l":15.72,"c":15.76,"v":411510},{"d":"2000-10-06","o":15.76,"h":15.76,"l":15.38,"c":15.64,"v":359370},{"d":"2000-10-09","o":15.53,"h":15.57,"l":14.77,"c":14.81,"v":195195},{"d":"2000-10-10","o":14.85,"h":14.87,"l":13.94,"c":14.02,"v":508035},{"d":"2000-10-11","o":13.98,"h":14.02,"l":13.41,"c":13.64,"v":408210},{"d":"2000-10-12","o":13.7,"h":13.79,"l":13.03,"c":13.24,"v":188925},{"d":"2000-10-13","o":13.26,"h":14.02,"l":13.18,"c":14.02,"v":400455},{"d":"2000-10-16","o":13.9,"h":14.09,"l":13.79,"c":13.83,"v":449625},{"d":"2000-10-17","o":13.79,"h":13.9,"l":13.56,"c":13.64,"v":436590},{"d":"2000-10-18","o":13.56,"h":13.6,"l":13.14,"c":13.33,"v":359205},{"d":"2000-10-19","o":13.22,"h":14.09,"l":13.22,"c":13.86,"v":199485},{"d":"2000-10-20","o":13.87,"h":14.02,"l":13.75,"c":13.75,"v":98670},{"d":"2000-10-23","o":13.89,"h":14.02,"l":13.79,"c":13.94,"v":353925},{"d":"2000-10-24","o":13.98,"h":14.2,"l":13.98,"c":14.09,"v":163020},{"d":"2000-10-25","o":13.91,"h":14.32,"l":13.91,"c":14.13,"v":258225},{"d":"2000-10-26","o":14.14,"h":14.36,"l":14.09,"c":14.32,"v":231660},{"d":"2000-10-27","o":14.36,"h":14.62,"l":14.2,"c":14.47,"v":162360},{"d":"2000-10-30","o":14.43,"h":14.73,"l":14.43,"c":14.62,"v":366960},{"d":"2000-10-31","o":14.58,"h":14.7,"l":14.43,"c":14.58,"v":472395},{"d":"2000-11-01","o":14.58,"h":14.7,"l":14.55,"c":14.62,"v":296175},{"d":"2000-11-02","o":14.55,"h":14.92,"l":14.55,"c":14.77,"v":351615},{"d":"2000-11-03","o":14.81,"h":14.85,"l":14.73,"c":14.77,"v":181995},{"d":"2000-11-06","o":14.81,"h":15.08,"l":14.73,"c":14.96,"v":191400},{"d":"2000-11-07","o":14.85,"h":14.92,"l":14.77,"c":14.91,"v":135960},{"d":"2000-11-08","o":14.89,"h":15.23,"l":14.77,"c":14.96,"v":208890},{"d":"2000-11-09","o":14.73,"h":15.27,"l":14.73,"c":14.96,"v":696960},{"d":"2000-11-10","o":15,"h":15.08,"l":14.58,"c":14.58,"v":573540},{"d":"2000-11-13","o":14.51,"h":14.55,"l":13.94,"c":14.09,"v":564135},{"d":"2000-11-14","o":14.28,"h":14.47,"l":14.17,"c":14.17,"v":273570},{"d":"2000-11-15","o":14.09,"h":14.39,"l":13.86,"c":14.2,"v":600270},{"d":"2000-11-16","o":14.2,"h":14.32,"l":14.09,"c":14.17,"v":207405},{"d":"2000-11-17","o":14.17,"h":14.28,"l":13.86,"c":14.02,"v":140580},{"d":"2000-11-20","o":13.79,"h":14.09,"l":13.71,"c":13.75,"v":316305},{"d":"2000-11-21","o":13.77,"h":14.2,"l":13.64,"c":13.9,"v":277860},{"d":"2000-11-22","o":13.79,"h":14.02,"l":13.6,"c":14.02,"v":182985},{"d":"2000-11-24","o":13.95,"h":14.2,"l":13.94,"c":14.2,"v":73590},{"d":"2000-11-27","o":14.06,"h":14.51,"l":14.05,"c":14.28,"v":243210},{"d":"2000-11-28","o":14.28,"h":14.66,"l":14.24,"c":14.55,"v":348975},{"d":"2000-11-29","o":14.54,"h":14.96,"l":14.24,"c":14.8,"v":338580},{"d":"2000-11-30","o":14.62,"h":15.3,"l":14.28,"c":15.04,"v":375045},{"d":"2000-12-01","o":15.04,"h":15.34,"l":15,"c":15.34,"v":889350},{"d":"2000-12-04","o":15.3,"h":15.34,"l":15,"c":15.3,"v":276870},{"d":"2000-12-05","o":15.12,"h":15.57,"l":14.85,"c":15.49,"v":280500},{"d":"2000-12-06","o":15.38,"h":16.06,"l":15.38,"c":15.83,"v":447315},{"d":"2000-12-07","o":15.89,"h":16.06,"l":15.57,"c":15.91,"v":200805},{"d":"2000-12-08","o":16.1,"h":16.59,"l":15.91,"c":16.55,"v":581955},{"d":"2000-12-11","o":16.55,"h":16.97,"l":16.52,"c":16.93,"v":558855},{"d":"2000-12-12","o":16.97,"h":16.97,"l":16.33,"c":16.33,"v":275880},{"d":"2000-12-13","o":16.36,"h":16.55,"l":15.98,"c":15.98,"v":200970},{"d":"2000-12-14","o":15.91,"h":15.95,"l":15.45,"c":15.53,"v":277695},{"d":"2000-12-15","o":15.23,"h":15.68,"l":15.15,"c":15.42,"v":613635},{"d":"2000-12-18","o":15.53,"h":17.61,"l":15.49,"c":17.58,"v":1360920},{"d":"2000-12-19","o":17.73,"h":18.22,"l":17.5,"c":18.14,"v":2235420},{"d":"2000-12-20","o":17.84,"h":18.18,"l":17.27,"c":18.11,"v":1491930},{"d":"2000-12-21","o":18.03,"h":18.14,"l":17.27,"c":17.84,"v":705705},{"d":"2000-12-22","o":17.77,"h":18.26,"l":17.73,"c":18.26,"v":519915},{"d":"2000-12-26","o":18.18,"h":18.52,"l":18.07,"c":18.45,"v":233145},{"d":"2000-12-27","o":18.45,"h":18.67,"l":18.18,"c":18.33,"v":459855},{"d":"2000-12-28","o":18.22,"h":18.67,"l":18.22,"c":18.56,"v":431145},{"d":"2000-12-29","o":18.56,"h":18.94,"l":18.11,"c":18.41,"v":496980},{"d":"2001-01-02","o":18.48,"h":18.48,"l":17.42,"c":18.03,"v":482130},{"d":"2001-01-03","o":18.03,"h":18.33,"l":17.61,"c":18.33,"v":549615},{"d":"2001-01-04","o":18.3,"h":19.28,"l":18.3,"c":18.94,"v":948420},{"d":"2001-01-05","o":18.81,"h":18.83,"l":18.12,"c":18.41,"v":815760},{"d":"2001-01-08","o":18.11,"h":18.37,"l":17.92,"c":18.3,"v":180345},{"d":"2001-01-09","o":18.22,"h":18.48,"l":18.22,"c":18.33,"v":580305},{"d":"2001-01-10","o":18.18,"h":18.41,"l":18.15,"c":18.33,"v":590535},{"d":"2001-01-11","o":18.3,"h":18.56,"l":18.26,"c":18.52,"v":282975},{"d":"2001-01-12","o":18.45,"h":18.56,"l":18.03,"c":18.14,"v":505230},{"d":"2001-01-16","o":18.14,"h":18.98,"l":18.03,"c":18.67,"v":566940},{"d":"2001-01-17","o":18.64,"h":19.43,"l":18.56,"c":19.39,"v":1088175},{"d":"2001-01-18","o":19.24,"h":19.39,"l":18.9,"c":18.94,"v":708180},{"d":"2001-01-19","o":18.86,"h":18.9,"l":18.71,"c":18.75,"v":300465},{"d":"2001-01-22","o":18.75,"h":19.2,"l":18.75,"c":19.09,"v":626340},{"d":"2001-01-23","o":18.98,"h":19.66,"l":18.98,"c":19.55,"v":446160},{"d":"2001-01-24","o":19.43,"h":19.66,"l":19.39,"c":19.47,"v":372570},{"d":"2001-01-25","o":19.47,"h":19.66,"l":19.36,"c":19.58,"v":492360},{"d":"2001-01-26","o":19.43,"h":20.34,"l":19.36,"c":20.23,"v":392700},{"d":"2001-01-29","o":20.3,"h":20.76,"l":20.15,"c":20.57,"v":1029930},{"d":"2001-01-30","o":20.53,"h":20.53,"l":20,"c":20.04,"v":714780},{"d":"2001-01-31","o":19.96,"h":20.64,"l":19.96,"c":20.61,"v":984390},{"d":"2001-02-01","o":20.57,"h":20.61,"l":20.15,"c":20.38,"v":452760},{"d":"2001-02-02","o":20.3,"h":20.64,"l":20,"c":20.49,"v":280005},{"d":"2001-02-05","o":20.65,"h":21.02,"l":20.53,"c":20.98,"v":460020},{"d":"2001-02-06","o":20.98,"h":21.17,"l":20.64,"c":20.95,"v":894630},{"d":"2001-02-07","o":20.95,"h":21.36,"l":20.95,"c":21.33,"v":640200},{"d":"2001-02-08","o":21.33,"h":21.97,"l":21.33,"c":21.93,"v":680625},{"d":"2001-02-09","o":21.74,"h":21.78,"l":21.29,"c":21.48,"v":503745},{"d":"2001-02-12","o":21.34,"h":21.74,"l":21.1,"c":21.21,"v":431805},{"d":"2001-02-13","o":21.1,"h":21.52,"l":20.91,"c":21.1,"v":344685},{"d":"2001-02-14","o":21.06,"h":21.67,"l":20.72,"c":21.55,"v":731775},{"d":"2001-02-15","o":21.44,"h":21.82,"l":21.36,"c":21.78,"v":558030},{"d":"2001-02-16","o":21.67,"h":21.97,"l":21.52,"c":21.82,"v":831270},{"d":"2001-02-20","o":21.7,"h":21.78,"l":21.06,"c":21.14,"v":280830},{"d":"2001-02-21","o":21.02,"h":21.14,"l":20.49,"c":20.61,"v":288420},{"d":"2001-02-22","o":20.49,"h":20.83,"l":20.19,"c":20.8,"v":255585},{"d":"2001-02-23","o":20.57,"h":20.98,"l":20.57,"c":20.91,"v":339405},{"d":"2001-02-26","o":20.91,"h":21.21,"l":20.8,"c":21.21,"v":283635},{"d":"2001-02-27","o":21.1,"h":21.25,"l":20.98,"c":21.21,"v":313500},{"d":"2001-02-28","o":21.1,"h":21.25,"l":20.76,"c":21.1,"v":738540},{"d":"2001-03-01","o":21.06,"h":21.44,"l":20.76,"c":21.37,"v":619080},{"d":"2001-03-02","o":21.55,"h":21.82,"l":21.4,"c":21.7,"v":602415},{"d":"2001-03-05","o":21.78,"h":21.78,"l":21.52,"c":21.7,"v":360195},{"d":"2001-03-06","o":21.6,"h":21.82,"l":21.59,"c":21.74,"v":257235},{"d":"2001-03-07","o":21.74,"h":21.82,"l":21.52,"c":21.63,"v":353265},{"d":"2001-03-08","o":21.63,"h":21.78,"l":21.36,"c":21.36,"v":159390},{"d":"2001-03-09","o":21.33,"h":21.36,"l":21.02,"c":21.1,"v":183645},{"d":"2001-03-12","o":21.1,"h":21.17,"l":20.76,"c":20.76,"v":236940},{"d":"2001-03-13","o":20.64,"h":20.91,"l":20.15,"c":20.87,"v":522060},{"d":"2001-03-14","o":20.53,"h":20.76,"l":20.19,"c":20.3,"v":230505},{"d":"2001-03-15","o":20.3,"h":20.87,"l":20.3,"c":20.64,"v":213180},{"d":"2001-03-16","o":20.57,"h":20.91,"l":20.3,"c":20.49,"v":393525},{"d":"2001-03-19","o":20.61,"h":20.61,"l":19.85,"c":20.61,"v":273075},{"d":"2001-03-20","o":20.49,"h":20.76,"l":19.85,"c":19.89,"v":168135},{"d":"2001-03-21","o":19.89,"h":20.11,"l":19.2,"c":19.38,"v":289080},{"d":"2001-03-22","o":19.2,"h":19.24,"l":18.64,"c":19.02,"v":352935},{"d":"2001-03-23","o":18.83,"h":19.96,"l":18.83,"c":19.73,"v":156255},{"d":"2001-03-26","o":19.96,"h":20.11,"l":19.73,"c":20.04,"v":279180},{"d":"2001-03-27","o":20,"h":20.45,"l":19.43,"c":20.27,"v":252450},{"d":"2001-03-28","o":20.23,"h":20.3,"l":19.73,"c":20,"v":259875},{"d":"2001-03-29","o":19.77,"h":20.16,"l":19.73,"c":20,"v":150810},{"d":"2001-03-30","o":19.82,"h":20.49,"l":19.81,"c":20.15,"v":393525},{"d":"2001-04-02","o":20.19,"h":20.61,"l":19.96,"c":20.04,"v":239415},{"d":"2001-04-03","o":20.08,"h":20.15,"l":19.51,"c":19.66,"v":374385},{"d":"2001-04-04","o":19.51,"h":19.66,"l":19.09,"c":19.17,"v":668580},{"d":"2001-04-05","o":19.17,"h":19.96,"l":19.17,"c":19.92,"v":428505},{"d":"2001-04-06","o":19.81,"h":20.04,"l":19.49,"c":19.66,"v":292710},{"d":"2001-04-09","o":19.52,"h":19.82,"l":19.52,"c":19.79,"v":139590},{"d":"2001-04-10","o":19.81,"h":20.06,"l":19.8,"c":20.02,"v":294360},{"d":"2001-04-11","o":19.98,"h":20.29,"l":19.95,"c":20.1,"v":167310},{"d":"2001-04-12","o":19.96,"h":20.44,"l":19.92,"c":20.44,"v":420420},{"d":"2001-04-16","o":19.92,"h":20.23,"l":19.87,"c":20,"v":500610},{"d":"2001-04-17","o":20.12,"h":20.12,"l":19.73,"c":19.74,"v":353760},{"d":"2001-04-18","o":19.73,"h":20,"l":19.58,"c":19.64,"v":345840},{"d":"2001-04-19","o":19.59,"h":19.9,"l":19.5,"c":19.87,"v":685740},{"d":"2001-04-20","o":19.85,"h":20.35,"l":19.85,"c":20.27,"v":776820},{"d":"2001-04-23","o":19.98,"h":20.15,"l":19.97,"c":20,"v":346170},{"d":"2001-04-24","o":20.04,"h":20.64,"l":20.04,"c":20.41,"v":782265},{"d":"2001-04-25","o":20.41,"h":20.67,"l":20.41,"c":20.65,"v":1016235},{"d":"2001-04-26","o":20.6,"h":21.01,"l":20.6,"c":20.73,"v":1531200},{"d":"2001-04-27","o":20.76,"h":21.21,"l":20.76,"c":21.2,"v":377025},{"d":"2001-04-30","o":21.15,"h":21.21,"l":20.82,"c":21.17,"v":1232055},{"d":"2001-05-01","o":21.01,"h":21.05,"l":20.7,"c":20.75,"v":486750},{"d":"2001-05-02","o":20.66,"h":20.85,"l":20.59,"c":20.7,"v":357060},{"d":"2001-05-03","o":20.55,"h":21.02,"l":20.53,"c":21.01,"v":404580},{"d":"2001-05-04","o":20.84,"h":21.15,"l":20.75,"c":21.15,"v":609345},{"d":"2001-05-07","o":20.94,"h":21.09,"l":20.9,"c":20.97,"v":241230},{"d":"2001-05-08","o":21.04,"h":21.04,"l":20.82,"c":20.91,"v":397485},{"d":"2001-05-09","o":20.86,"h":20.91,"l":20.64,"c":20.75,"v":151635},{"d":"2001-05-10","o":20.79,"h":20.82,"l":20.61,"c":20.62,"v":235785},{"d":"2001-05-11","o":20.61,"h":20.76,"l":20.55,"c":20.56,"v":180840},{"d":"2001-05-14","o":20.59,"h":20.67,"l":20.48,"c":20.53,"v":147840},{"d":"2001-05-15","o":20.57,"h":21.08,"l":20.45,"c":21.02,"v":357555},{"d":"2001-05-16","o":20.85,"h":21.12,"l":20.85,"c":21.05,"v":396990},{"d":"2001-05-17","o":21.03,"h":21.06,"l":20.61,"c":20.98,"v":346005},{"d":"2001-05-18","o":20.97,"h":21.07,"l":20.74,"c":21.02,"v":369270},{"d":"2001-05-21","o":20.97,"h":20.99,"l":20.66,"c":20.93,"v":192885},{"d":"2001-05-22","o":20.88,"h":21.2,"l":20.79,"c":21.2,"v":280500},{"d":"2001-05-23","o":21.1,"h":21.21,"l":20.88,"c":21.16,"v":378510},{"d":"2001-05-24","o":21.16,"h":21.19,"l":20.82,"c":21.01,"v":287265},{"d":"2001-05-25","o":21,"h":21.03,"l":20.67,"c":20.72,"v":151140},{"d":"2001-05-29","o":20.73,"h":21.15,"l":20.7,"c":20.88,"v":305250},{"d":"2001-05-30","o":20.88,"h":21.1,"l":20.88,"c":20.99,"v":307560},{"d":"2001-05-31","o":21.09,"h":21.21,"l":20.91,"c":21,"v":214830},{"d":"2001-06-01","o":20.99,"h":21.21,"l":20.85,"c":21.07,"v":195030},{"d":"2001-06-04","o":21.01,"h":21.21,"l":20.98,"c":21.11,"v":100815},{"d":"2001-06-05","o":21.05,"h":21.33,"l":21.05,"c":21.18,"v":454245},{"d":"2001-06-06","o":21.16,"h":21.27,"l":20.93,"c":21.06,"v":175560},{"d":"2001-06-07","o":21.06,"h":21.17,"l":20.8,"c":20.95,"v":156750},{"d":"2001-06-08","o":20.88,"h":21.01,"l":20.56,"c":20.58,"v":416955},{"d":"2001-06-11","o":20.56,"h":20.64,"l":20.45,"c":20.6,"v":71775},{"d":"2001-06-12","o":20.44,"h":20.56,"l":20.15,"c":20.45,"v":284460},{"d":"2001-06-13","o":20.45,"h":20.76,"l":20.38,"c":20.51,"v":196515},{"d":"2001-06-14","o":20.52,"h":20.52,"l":20.36,"c":20.42,"v":236775},{"d":"2001-06-15","o":20.01,"h":20.3,"l":19.9,"c":20.22,"v":343365},{"d":"2001-06-18","o":20.23,"h":20.36,"l":20.2,"c":20.27,"v":58080},{"d":"2001-06-19","o":20.33,"h":20.58,"l":20.33,"c":20.49,"v":79695},{"d":"2001-06-20","o":20.54,"h":21.24,"l":20.48,"c":21.19,"v":358545},{"d":"2001-06-21","o":21.16,"h":21.52,"l":21.11,"c":21.52,"v":171435},{"d":"2001-06-22","o":21.39,"h":21.4,"l":20.94,"c":21.1,"v":228195},{"d":"2001-06-25","o":21.09,"h":21.33,"l":20.9,"c":20.9,"v":181830},{"d":"2001-06-26","o":20.89,"h":20.89,"l":20.67,"c":20.73,"v":231330},{"d":"2001-06-27","o":20.71,"h":21.33,"l":20.71,"c":21.24,"v":177870},{"d":"2001-06-28","o":21.16,"h":21.35,"l":21.13,"c":21.21,"v":129855},{"d":"2001-06-29","o":21.1,"h":21.82,"l":20.84,"c":21.81,"v":217140},{"d":"2001-07-02","o":21.3,"h":21.58,"l":21.09,"c":21.52,"v":381645},{"d":"2001-07-03","o":21.44,"h":21.73,"l":21.38,"c":21.58,"v":159060},{"d":"2001-07-05","o":21.53,"h":21.7,"l":21.35,"c":21.35,"v":126225},{"d":"2001-07-06","o":21.33,"h":21.33,"l":20.68,"c":20.68,"v":130515},{"d":"2001-07-09","o":20.68,"h":20.83,"l":20.65,"c":20.8,"v":92730},{"d":"2001-07-10","o":20.75,"h":20.9,"l":20.42,"c":20.55,"v":169290},{"d":"2001-07-11","o":20.64,"h":20.64,"l":20.42,"c":20.44,"v":87945},{"d":"2001-07-12","o":20.58,"h":20.91,"l":20.52,"c":20.85,"v":114345},{"d":"2001-07-13","o":20.76,"h":21.3,"l":20.76,"c":21.08,"v":159720},{"d":"2001-07-16","o":21.03,"h":21.15,"l":20.64,"c":20.68,"v":134145},{"d":"2001-07-17","o":20.65,"h":21.21,"l":20.65,"c":21.2,"v":118140},{"d":"2001-07-18","o":21.19,"h":21.51,"l":20.97,"c":21.31,"v":163185},{"d":"2001-07-19","o":21.27,"h":21.44,"l":21.27,"c":21.38,"v":225555},{"d":"2001-07-20","o":21.26,"h":21.33,"l":20.91,"c":21.2,"v":135630},{"d":"2001-07-23","o":21.21,"h":21.32,"l":20.98,"c":21.03,"v":237105},{"d":"2001-07-24","o":20.98,"h":21.38,"l":20.98,"c":21.08,"v":128865},{"d":"2001-07-25","o":20.96,"h":21.21,"l":20.84,"c":21.21,"v":97680},{"d":"2001-07-26","o":21.21,"h":21.24,"l":20.99,"c":21.07,"v":180675},{"d":"2001-07-27","o":21.19,"h":21.39,"l":21.08,"c":21.33,"v":151965},{"d":"2001-07-30","o":21.39,"h":21.51,"l":21.25,"c":21.41,"v":138435},{"d":"2001-07-31","o":21.36,"h":21.9,"l":21.3,"c":21.63,"v":309540},{"d":"2001-08-01","o":21.75,"h":21.92,"l":21.35,"c":21.78,"v":198000},{"d":"2001-08-02","o":21.84,"h":21.84,"l":21.41,"c":21.64,"v":109890},{"d":"2001-08-03","o":21.64,"h":21.77,"l":21.38,"c":21.62,"v":60225},{"d":"2001-08-06","o":21.63,"h":21.73,"l":21.52,"c":21.68,"v":128700},{"d":"2001-08-07","o":21.64,"h":21.81,"l":21.64,"c":21.73,"v":113850},{"d":"2001-08-08","o":21.69,"h":21.82,"l":21.64,"c":21.82,"v":184965},{"d":"2001-08-09","o":21.67,"h":21.85,"l":21.64,"c":21.77,"v":234630},{"d":"2001-08-10","o":21.79,"h":22.09,"l":21.74,"c":21.87,"v":152955},{"d":"2001-08-13","o":21.88,"h":22.06,"l":21.81,"c":21.96,"v":108075},{"d":"2001-08-14","o":21.92,"h":22.04,"l":21.86,"c":22.02,"v":210870},{"d":"2001-08-15","o":22.02,"h":22.27,"l":21.94,"c":22.19,"v":318120},{"d":"2001-08-16","o":22.18,"h":22.38,"l":22.01,"c":22.37,"v":341880},{"d":"2001-08-17","o":22.18,"h":22.39,"l":22.18,"c":22.37,"v":364320},{"d":"2001-08-20","o":22.32,"h":22.36,"l":22.18,"c":22.36,"v":103620},{"d":"2001-08-21","o":22.24,"h":22.41,"l":22.1,"c":22.1,"v":218955},{"d":"2001-08-22","o":22.1,"h":22.24,"l":22.08,"c":22.18,"v":191730},{"d":"2001-08-23","o":22.18,"h":22.27,"l":22.04,"c":22.04,"v":229185},{"d":"2001-08-24","o":22.02,"h":22.05,"l":21.1,"c":21.24,"v":404745},{"d":"2001-08-27","o":21.18,"h":21.18,"l":20.61,"c":20.66,"v":355080},{"d":"2001-08-28","o":20.68,"h":20.68,"l":20.07,"c":20.34,"v":712800},{"d":"2001-08-29","o":20.28,"h":20.41,"l":20.13,"c":20.21,"v":1047585},{"d":"2001-08-30","o":20.21,"h":20.52,"l":20.05,"c":20.46,"v":582945},{"d":"2001-08-31","o":20.43,"h":20.64,"l":20.36,"c":20.55,"v":360030},{"d":"2001-09-04","o":20.27,"h":20.65,"l":20.27,"c":20.56,"v":510675},{"d":"2001-09-05","o":20.48,"h":20.57,"l":20.12,"c":20.21,"v":217305},{"d":"2001-09-06","o":20.27,"h":20.3,"l":19.73,"c":20.15,"v":336600},{"d":"2001-09-07","o":20.02,"h":20.02,"l":19.27,"c":19.51,"v":268785},{"d":"2001-09-10","o":19.5,"h":19.58,"l":19.04,"c":19.36,"v":328350},{"d":"2001-09-17","o":17.87,"h":19.07,"l":17.42,"c":18.89,"v":304590},{"d":"2001-09-18","o":18.82,"h":19.43,"l":18.68,"c":19.09,"v":309705},{"d":"2001-09-19","o":19.03,"h":19.39,"l":18.5,"c":19.09,"v":343035},{"d":"2001-09-20","o":18.77,"h":18.99,"l":18.18,"c":18.46,"v":288750},{"d":"2001-09-21","o":17.95,"h":18.56,"l":17.78,"c":18.08,"v":492855},{"d":"2001-09-24","o":18.38,"h":19.02,"l":18.36,"c":18.83,"v":637560},{"d":"2001-09-25","o":18.92,"h":19.39,"l":18.79,"c":19.07,"v":131175},{"d":"2001-09-26","o":19.19,"h":19.35,"l":19.06,"c":19.22,"v":221760},{"d":"2001-09-27","o":19.2,"h":20.24,"l":19.2,"c":20.18,"v":288750},{"d":"2001-09-28","o":20.07,"h":20.72,"l":20.07,"c":20.54,"v":256575},{"d":"2001-10-01","o":20.15,"h":20.73,"l":20.02,"c":20.59,"v":361680},{"d":"2001-10-02","o":20.64,"h":20.76,"l":20.52,"c":20.67,"v":311685},{"d":"2001-10-03","o":20.6,"h":21.06,"l":20.55,"c":20.73,"v":515790},{"d":"2001-10-04","o":20.72,"h":20.82,"l":20.59,"c":20.7,"v":532620},{"d":"2001-10-05","o":20.61,"h":20.87,"l":20.37,"c":20.5,"v":616605},{"d":"2001-10-08","o":20.52,"h":20.52,"l":19.21,"c":19.43,"v":214335},{"d":"2001-10-09","o":19.27,"h":19.64,"l":18.86,"c":19.26,"v":252945},{"d":"2001-10-10","o":19.22,"h":19.87,"l":19.04,"c":19.84,"v":264495},{"d":"2001-10-11","o":19.87,"h":20.29,"l":19.7,"c":20.22,"v":302280},{"d":"2001-10-12","o":20.22,"h":20.22,"l":19.55,"c":19.79,"v":275055},{"d":"2001-10-15","o":19.79,"h":20.3,"l":19.64,"c":20.19,"v":227370},{"d":"2001-10-16","o":20.18,"h":20.84,"l":20.07,"c":20.51,"v":290400},{"d":"2001-10-17","o":20.41,"h":20.64,"l":20.21,"c":20.35,"v":171765},{"d":"2001-10-18","o":20.35,"h":20.67,"l":20.28,"c":20.58,"v":194370},{"d":"2001-10-19","o":20.72,"h":20.98,"l":20.55,"c":20.68,"v":377520},{"d":"2001-10-22","o":20.78,"h":21.34,"l":20.62,"c":21.22,"v":490050},{"d":"2001-10-23","o":21.29,"h":21.5,"l":20.91,"c":21.38,"v":297825},{"d":"2001-10-24","o":21.33,"h":21.76,"l":21.19,"c":21.67,"v":136290},{"d":"2001-10-25","o":21.52,"h":21.66,"l":20.81,"c":21.61,"v":202125},{"d":"2001-10-26","o":21.53,"h":21.64,"l":21.3,"c":21.42,"v":402930},{"d":"2001-10-29","o":21.28,"h":21.36,"l":20.59,"c":20.84,"v":338745},{"d":"2001-10-30","o":20.77,"h":21.33,"l":20.3,"c":20.88,"v":202785},{"d":"2001-10-31","o":20.68,"h":20.93,"l":20.61,"c":20.86,"v":191730},{"d":"2001-11-01","o":21.02,"h":21.02,"l":20.41,"c":20.78,"v":644820},{"d":"2001-11-02","o":20.82,"h":21.18,"l":20.61,"c":20.92,"v":115830},{"d":"2001-11-05","o":20.97,"h":21.35,"l":20.85,"c":21.34,"v":161535},{"d":"2001-11-06","o":21.12,"h":21.61,"l":21.02,"c":21.61,"v":145035},{"d":"2001-11-07","o":21.63,"h":21.81,"l":21.31,"c":21.55,"v":173580},{"d":"2001-11-08","o":21.63,"h":21.63,"l":21.18,"c":21.42,"v":135960},{"d":"2001-11-09","o":21.21,"h":21.44,"l":21.15,"c":21.44,"v":132330},{"d":"2001-11-12","o":21.39,"h":21.39,"l":20.91,"c":21.27,"v":159720},{"d":"2001-11-13","o":21.16,"h":21.58,"l":21.16,"c":21.46,"v":156585},{"d":"2001-11-14","o":21.55,"h":21.55,"l":21.24,"c":21.33,"v":177870},{"d":"2001-11-15","o":21.34,"h":21.7,"l":21.24,"c":21.39,"v":271260},{"d":"2001-11-16","o":21.61,"h":21.61,"l":21.18,"c":21.19,"v":217305},{"d":"2001-11-19","o":21.28,"h":21.52,"l":21.13,"c":21.18,"v":271260},{"d":"2001-11-20","o":21.05,"h":21.32,"l":21.05,"c":21.08,"v":189915},{"d":"2001-11-21","o":21.07,"h":21.25,"l":21.07,"c":21.22,"v":137610},{"d":"2001-11-23","o":21.15,"h":21.31,"l":21.14,"c":21.25,"v":96855},{"d":"2001-11-26","o":21.31,"h":21.66,"l":21.16,"c":21.58,"v":300135},{"d":"2001-11-27","o":21.53,"h":21.53,"l":21.22,"c":21.35,"v":104610},{"d":"2001-11-28","o":21.26,"h":21.39,"l":21.07,"c":21.08,"v":468270},{"d":"2001-11-29","o":21.23,"h":21.48,"l":21.1,"c":21.32,"v":315150},{"d":"2001-11-30","o":21.3,"h":21.32,"l":20.64,"c":20.77,"v":455235},{"d":"2001-12-03","o":20.71,"h":20.92,"l":20.5,"c":20.78,"v":413985},{"d":"2001-12-04","o":20.67,"h":21.12,"l":20.67,"c":21.03,"v":161370},{"d":"2001-12-05","o":20.94,"h":21.22,"l":20.79,"c":21.18,"v":293370},{"d":"2001-12-06","o":20.99,"h":21.45,"l":20.99,"c":21.38,"v":308880},{"d":"2001-12-07","o":21.37,"h":21.51,"l":21.13,"c":21.44,"v":108735},{"d":"2001-12-10","o":21.32,"h":21.46,"l":21.3,"c":21.38,"v":113190},{"d":"2001-12-11","o":21.5,"h":21.5,"l":21.02,"c":21.26,"v":272745},{"d":"2001-12-12","o":21.19,"h":21.36,"l":21.15,"c":21.19,"v":125730},{"d":"2001-12-13","o":21.12,"h":21.37,"l":20.97,"c":21.07,"v":607200},{"d":"2001-12-14","o":21.05,"h":21.36,"l":21.05,"c":21.22,"v":193545},{"d":"2001-12-17","o":21.16,"h":21.38,"l":21.09,"c":21.1,"v":400785},{"d":"2001-12-18","o":21.12,"h":21.9,"l":21.12,"c":21.81,"v":292710},{"d":"2001-12-19","o":21.8,"h":21.92,"l":21.42,"c":21.66,"v":443190},{"d":"2001-12-20","o":21.55,"h":21.66,"l":21.05,"c":21.42,"v":418770},{"d":"2001-12-21","o":21.4,"h":21.7,"l":20.99,"c":21.24,"v":547965},{"d":"2001-12-24","o":21.25,"h":21.5,"l":21.08,"c":21.31,"v":105600},{"d":"2001-12-26","o":21.31,"h":21.57,"l":21.31,"c":21.52,"v":138765},{"d":"2001-12-27","o":21.42,"h":21.64,"l":21.31,"c":21.35,"v":149985},{"d":"2001-12-28","o":21.39,"h":21.62,"l":21.33,"c":21.47,"v":104940},{"d":"2001-12-31","o":21.45,"h":21.61,"l":21.29,"c":21.39,"v":222750},{"d":"2002-01-02","o":21.48,"h":21.51,"l":20.85,"c":21.1,"v":323565},{"d":"2002-01-03","o":21.1,"h":21.45,"l":21.03,"c":21.2,"v":322245},{"d":"2002-01-04","o":21.27,"h":21.39,"l":21.15,"c":21.23,"v":427350},{"d":"2002-01-07","o":21.15,"h":21.3,"l":21.14,"c":21.16,"v":435930},{"d":"2002-01-08","o":21.09,"h":21.13,"l":20.71,"c":20.92,"v":450285},{"d":"2002-01-09","o":20.87,"h":21.19,"l":20.63,"c":20.68,"v":156585},{"d":"2002-01-10","o":20.7,"h":20.98,"l":20.61,"c":20.62,"v":302280},{"d":"2002-01-11","o":20.75,"h":20.75,"l":20.35,"c":20.35,"v":243210},{"d":"2002-01-14","o":20.35,"h":20.55,"l":20.2,"c":20.25,"v":188100},{"d":"2002-01-15","o":20.27,"h":20.81,"l":20.2,"c":20.75,"v":279345},{"d":"2002-01-16","o":20.7,"h":20.83,"l":20.31,"c":20.54,"v":150975},{"d":"2002-01-17","o":20.77,"h":20.85,"l":20.52,"c":20.76,"v":183480},{"d":"2002-01-18","o":20.67,"h":21.21,"l":20.61,"c":20.93,"v":457215},{"d":"2002-01-22","o":21,"h":21.24,"l":20.98,"c":21.16,"v":385275},{"d":"2002-01-23","o":21.24,"h":21.29,"l":21.21,"c":21.24,"v":394350},{"d":"2002-01-24","o":21.24,"h":21.36,"l":21.21,"c":21.24,"v":1556280},{"d":"2002-01-25","o":21.31,"h":21.41,"l":21.21,"c":21.39,"v":598620},{"d":"2002-01-28","o":21.32,"h":21.41,"l":21.24,"c":21.35,"v":522390},{"d":"2002-01-29","o":21.4,"h":21.55,"l":20.98,"c":21.01,"v":699600},{"d":"2002-01-30","o":21.06,"h":21.16,"l":20.65,"c":21.09,"v":546975},{"d":"2002-01-31","o":20.98,"h":21.28,"l":20.95,"c":20.99,"v":243210},{"d":"2002-02-01","o":21.07,"h":21.1,"l":20.8,"c":20.87,"v":248985},{"d":"2002-02-04","o":20.82,"h":20.85,"l":20.6,"c":20.69,"v":251625},{"d":"2002-02-05","o":20.65,"h":20.95,"l":20.64,"c":20.81,"v":184635},{"d":"2002-02-06","o":20.77,"h":20.82,"l":20.61,"c":20.79,"v":210540},{"d":"2002-02-07","o":20.7,"h":20.8,"l":20.65,"c":20.72,"v":572880},{"d":"2002-02-08","o":20.78,"h":21.02,"l":20.66,"c":20.97,"v":221265},{"d":"2002-02-11","o":20.91,"h":21.04,"l":20.77,"c":20.9,"v":250140},{"d":"2002-02-12","o":20.94,"h":21.36,"l":20.76,"c":21.22,"v":191070},{"d":"2002-02-13","o":21.21,"h":21.38,"l":21.03,"c":21.33,"v":196020},{"d":"2002-02-14","o":21.27,"h":21.61,"l":21.11,"c":21.38,"v":240735},{"d":"2002-02-15","o":21.36,"h":21.75,"l":21.16,"c":21.64,"v":360855},{"d":"2002-02-19","o":21.76,"h":21.77,"l":21.05,"c":21.13,"v":307560},{"d":"2002-02-20","o":21.13,"h":21.45,"l":20.94,"c":21.4,"v":341880},{"d":"2002-02-21","o":21.38,"h":21.52,"l":21.15,"c":21.19,"v":136785},{"d":"2002-02-22","o":21.18,"h":21.46,"l":21.03,"c":21.42,"v":149325},{"d":"2002-02-25","o":21.52,"h":21.72,"l":21.32,"c":21.67,"v":174900},{"d":"2002-02-26","o":21.7,"h":21.9,"l":21.67,"c":21.72,"v":270765},{"d":"2002-02-27","o":21.85,"h":22.15,"l":21.79,"c":22.08,"v":736230},{"d":"2002-02-28","o":22,"h":22.26,"l":22,"c":22.22,"v":259545},{"d":"2002-03-01","o":21.67,"h":22.36,"l":21.66,"c":22.27,"v":327030},{"d":"2002-03-04","o":22.3,"h":22.54,"l":22.24,"c":22.52,"v":303765},{"d":"2002-03-05","o":22.3,"h":22.57,"l":22.18,"c":22.27,"v":356235},{"d":"2002-03-06","o":22.3,"h":22.87,"l":22.3,"c":22.76,"v":193215},{"d":"2002-03-07","o":22.87,"h":22.93,"l":22.59,"c":22.59,"v":443025},{"d":"2002-03-08","o":22.58,"h":22.77,"l":22.55,"c":22.76,"v":301950},{"d":"2002-03-11","o":22.78,"h":23.02,"l":22.68,"c":22.97,"v":202125},{"d":"2002-03-12","o":22.92,"h":22.97,"l":22.82,"c":22.95,"v":207735},{"d":"2002-03-13","o":22.91,"h":22.99,"l":22.73,"c":22.85,"v":202455},{"d":"2002-03-14","o":22.93,"h":22.99,"l":22.82,"c":22.98,"v":180345},{"d":"2002-03-15","o":22.72,"h":23.42,"l":22.61,"c":23.33,"v":462000},{"d":"2002-03-18","o":23.36,"h":23.48,"l":23.12,"c":23.46,"v":306075},{"d":"2002-03-19","o":23.43,"h":23.55,"l":23.33,"c":23.53,"v":397155},{"d":"2002-03-20","o":23.48,"h":23.55,"l":23.23,"c":23.25,"v":240570},{"d":"2002-03-21","o":23.24,"h":23.29,"l":22.51,"c":22.7,"v":538890},{"d":"2002-03-22","o":22.7,"h":22.9,"l":22.37,"c":22.77,"v":305745},{"d":"2002-03-25","o":22.7,"h":22.81,"l":22.42,"c":22.47,"v":198660},{"d":"2002-03-26","o":22.42,"h":23.09,"l":22.35,"c":22.98,"v":191730},{"d":"2002-03-27","o":22.95,"h":23.46,"l":22.73,"c":23.45,"v":363000},{"d":"2002-03-28","o":23.45,"h":23.47,"l":23.05,"c":23.05,"v":216810},{"d":"2002-04-01","o":23.04,"h":23.07,"l":22.62,"c":23.02,"v":224895},{"d":"2002-04-02","o":22.91,"h":23.18,"l":22.88,"c":22.95,"v":234630},{"d":"2002-04-03","o":22.9,"h":22.9,"l":22.33,"c":22.42,"v":284460},{"d":"2002-04-04","o":22.45,"h":22.6,"l":22.13,"c":22.55,"v":487410},{"d":"2002-04-05","o":22.41,"h":22.85,"l":22.41,"c":22.76,"v":172425},{"d":"2002-04-08","o":22.67,"h":23.03,"l":22.43,"c":22.97,"v":251460},{"d":"2002-04-09","o":22.97,"h":23.26,"l":22.89,"c":23.11,"v":412500},{"d":"2002-04-10","o":23.06,"h":23.52,"l":23.06,"c":23.52,"v":462660},{"d":"2002-04-11","o":23.45,"h":23.45,"l":23.16,"c":23.27,"v":229680},{"d":"2002-04-12","o":23.27,"h":23.58,"l":23.12,"c":23.55,"v":209550},{"d":"2002-04-15","o":23.5,"h":23.64,"l":23.36,"c":23.52,"v":269280},{"d":"2002-04-16","o":23.58,"h":23.64,"l":23.5,"c":23.64,"v":301950},{"d":"2002-04-17","o":23.64,"h":23.64,"l":23.52,"c":23.56,"v":143055},{"d":"2002-04-18","o":23.48,"h":23.62,"l":23.3,"c":23.41,"v":349800},{"d":"2002-04-19","o":23.42,"h":23.76,"l":23.42,"c":23.6,"v":257235},{"d":"2002-04-22","o":23.68,"h":23.72,"l":22.96,"c":22.99,"v":268620},{"d":"2002-04-23","o":23.07,"h":23.92,"l":22.97,"c":23.85,"v":628155},{"d":"2002-04-24","o":23.7,"h":24.52,"l":23.68,"c":24.32,"v":832095},{"d":"2002-04-25","o":24.33,"h":25.53,"l":24.33,"c":24.95,"v":1093200},{"d":"2002-04-26","o":24.93,"h":24.95,"l":24.54,"c":24.64,"v":732900},{"d":"2002-04-29","o":24.78,"h":24.84,"l":24.63,"c":24.72,"v":324450},{"d":"2002-04-30","o":24.67,"h":25.16,"l":24.6,"c":24.97,"v":452400},{"d":"2002-05-01","o":24.96,"h":25.01,"l":24.77,"c":24.85,"v":498900},{"d":"2002-05-02","o":24.75,"h":25.17,"l":24.75,"c":25.17,"v":321900},{"d":"2002-05-03","o":24.93,"h":25.19,"l":24.83,"c":24.91,"v":409200},{"d":"2002-05-06","o":25.15,"h":25.23,"l":24.85,"c":24.87,"v":375300},{"d":"2002-05-07","o":24.87,"h":25.17,"l":24.82,"c":24.9,"v":118650},{"d":"2002-05-08","o":25.1,"h":25.27,"l":24.9,"c":25.04,"v":411450},{"d":"2002-05-09","o":24.94,"h":25.23,"l":24.71,"c":24.84,"v":328950},{"d":"2002-05-10","o":24.93,"h":25.06,"l":24.37,"c":24.68,"v":469950},{"d":"2002-05-13","o":24.76,"h":25.09,"l":24.63,"c":24.94,"v":360150},{"d":"2002-05-14","o":25.18,"h":25.62,"l":24.94,"c":25.5,"v":379050},{"d":"2002-05-15","o":25.51,"h":25.63,"l":25.28,"c":25.44,"v":641250},{"d":"2002-05-16","o":25.34,"h":25.62,"l":25.33,"c":25.43,"v":377100},{"d":"2002-05-17","o":25.51,"h":25.55,"l":25.31,"c":25.41,"v":329550},{"d":"2002-05-20","o":25.33,"h":25.47,"l":25.09,"c":25.25,"v":186000},{"d":"2002-05-21","o":25.31,"h":25.33,"l":25.06,"c":25.06,"v":313500},{"d":"2002-05-22","o":25.06,"h":25.27,"l":25.05,"c":25.23,"v":363150},{"d":"2002-05-23","o":25.23,"h":25.23,"l":24.85,"c":25.12,"v":182250},{"d":"2002-05-24","o":25.02,"h":25.33,"l":24.78,"c":24.8,"v":239850},{"d":"2002-05-28","o":25.06,"h":25.09,"l":24.48,"c":24.67,"v":250500},{"d":"2002-05-29","o":24.52,"h":24.9,"l":24.47,"c":24.72,"v":482100},{"d":"2002-05-30","o":24.71,"h":25.17,"l":24.66,"c":25.14,"v":280650},{"d":"2002-05-31","o":25.17,"h":25.36,"l":25.03,"c":25.23,"v":282600},{"d":"2002-06-03","o":25.31,"h":25.4,"l":24.79,"c":24.8,"v":260550},{"d":"2002-06-04","o":25.02,"h":25.03,"l":24.47,"c":24.63,"v":419100},{"d":"2002-06-05","o":24.4,"h":25,"l":24.4,"c":24.85,"v":190650},{"d":"2002-06-06","o":24.63,"h":24.85,"l":24.19,"c":24.23,"v":354900},{"d":"2002-06-07","o":24.18,"h":24.47,"l":24.07,"c":24.27,"v":400350},{"d":"2002-06-10","o":24.36,"h":24.47,"l":24.13,"c":24.26,"v":195450},{"d":"2002-06-11","o":24.17,"h":24.61,"l":24.01,"c":24.01,"v":188400},{"d":"2002-06-12","o":24.09,"h":24.4,"l":23.87,"c":24.29,"v":247650},{"d":"2002-06-13","o":24.26,"h":24.33,"l":23.62,"c":23.65,"v":221400},{"d":"2002-06-14","o":23.61,"h":24.2,"l":23.39,"c":24.12,"v":319200},{"d":"2002-06-17","o":24.19,"h":24.93,"l":24.03,"c":24.93,"v":205500},{"d":"2002-06-18","o":24.94,"h":24.99,"l":24.46,"c":24.53,"v":307050},{"d":"2002-06-19","o":24.41,"h":24.93,"l":24.37,"c":24.44,"v":237600},{"d":"2002-06-20","o":24.37,"h":24.83,"l":24.18,"c":24.4,"v":273300},{"d":"2002-06-21","o":24.67,"h":24.67,"l":24.21,"c":24.37,"v":651000},{"d":"2002-06-24","o":24.44,"h":24.44,"l":23.81,"c":24.09,"v":315150},{"d":"2002-06-25","o":24.23,"h":24.59,"l":23.93,"c":24.31,"v":418200},{"d":"2002-06-26","o":23.81,"h":24.35,"l":23.7,"c":24.27,"v":449400},{"d":"2002-06-27","o":24.27,"h":24.92,"l":24.13,"c":24.91,"v":282150},{"d":"2002-06-28","o":24.6,"h":25.39,"l":24.49,"c":25.14,"v":524550},{"d":"2002-07-01","o":25.14,"h":25.24,"l":24.55,"c":24.64,"v":237450},{"d":"2002-07-02","o":24.69,"h":24.9,"l":24.19,"c":24.35,"v":406950},{"d":"2002-07-03","o":24.29,"h":24.35,"l":23.45,"c":23.84,"v":232650},{"d":"2002-07-05","o":23.87,"h":24.58,"l":23.81,"c":24.52,"v":132000},{"d":"2002-07-08","o":24.53,"h":24.75,"l":24.32,"c":24.39,"v":422250},{"d":"2002-07-09","o":24.47,"h":24.67,"l":24.05,"c":24.08,"v":198750},{"d":"2002-07-10","o":24.35,"h":24.42,"l":23.58,"c":23.73,"v":200400},{"d":"2002-07-11","o":23.77,"h":23.77,"l":22.9,"c":23.44,"v":352200},{"d":"2002-07-12","o":23.53,"h":23.61,"l":23.01,"c":23.15,"v":244950},{"d":"2002-07-15","o":23.07,"h":23.07,"l":22.08,"c":22.81,"v":433650},{"d":"2002-07-16","o":22.96,"h":23.15,"l":22.53,"c":23.04,"v":294450},{"d":"2002-07-17","o":23.03,"h":23.55,"l":22.53,"c":23.05,"v":304350},{"d":"2002-07-18","o":22.92,"h":22.97,"l":21.85,"c":21.91,"v":271500},{"d":"2002-07-19","o":21.93,"h":21.93,"l":21.34,"c":21.51,"v":477150},{"d":"2002-07-22","o":21.42,"h":21.87,"l":20.83,"c":21.39,"v":691350},{"d":"2002-07-23","o":21.39,"h":21.54,"l":20.5,"c":20.55,"v":606750},{"d":"2002-07-24","o":20.43,"h":21.5,"l":20.01,"c":21.49,"v":836250},{"d":"2002-07-25","o":21.33,"h":22.27,"l":21.25,"c":21.95,"v":559800},{"d":"2002-07-26","o":21.91,"h":22.41,"l":21.53,"c":22.39,"v":317250},{"d":"2002-07-29","o":22.4,"h":23.45,"l":22.33,"c":23.34,"v":411150},{"d":"2002-07-30","o":23.13,"h":23.4,"l":22.6,"c":23.38,"v":407700},{"d":"2002-07-31","o":23.1,"h":23.62,"l":22.93,"c":23.6,"v":510300},{"d":"2002-08-01","o":23.6,"h":23.67,"l":22.64,"c":22.65,"v":602250},{"d":"2002-08-02","o":22.55,"h":22.83,"l":22.42,"c":22.73,"v":825600},{"d":"2002-08-05","o":22.72,"h":22.73,"l":21.89,"c":22.13,"v":600000},{"d":"2002-08-06","o":22.2,"h":22.8,"l":22.09,"c":22.53,"v":294750},{"d":"2002-08-07","o":22.6,"h":22.88,"l":22.25,"c":22.87,"v":340950},{"d":"2002-08-08","o":22.86,"h":23.53,"l":22.46,"c":23.32,"v":569550},{"d":"2002-08-09","o":23.17,"h":23.54,"l":22.87,"c":23.37,"v":318600},{"d":"2002-08-12","o":23.43,"h":23.61,"l":22.93,"c":23.53,"v":287100},{"d":"2002-08-13","o":23.5,"h":23.57,"l":22.79,"c":22.91,"v":404250},{"d":"2002-08-14","o":23,"h":23.71,"l":22.47,"c":23.71,"v":281400},{"d":"2002-08-15","o":23.78,"h":23.92,"l":23.51,"c":23.86,"v":472200},{"d":"2002-08-16","o":23.73,"h":23.95,"l":23.45,"c":23.67,"v":221550},{"d":"2002-08-19","o":23.78,"h":24.16,"l":23.57,"c":24.03,"v":241950},{"d":"2002-08-20","o":24.01,"h":24.07,"l":23.37,"c":23.6,"v":165600},{"d":"2002-08-21","o":23.78,"h":23.93,"l":23.51,"c":23.81,"v":265350},{"d":"2002-08-22","o":23.82,"h":23.93,"l":23.6,"c":23.71,"v":306300},{"d":"2002-08-23","o":23.8,"h":23.8,"l":23.06,"c":23.2,"v":240600},{"d":"2002-08-26","o":23.07,"h":23.77,"l":23.07,"c":23.76,"v":226950},{"d":"2002-08-27","o":23.73,"h":23.87,"l":23.35,"c":23.43,"v":316200},{"d":"2002-08-28","o":23.63,"h":24,"l":22.99,"c":23.25,"v":297000},{"d":"2002-08-29","o":23.17,"h":23.31,"l":22.69,"c":23.13,"v":473250},{"d":"2002-08-30","o":23,"h":23.5,"l":22.87,"c":23.21,"v":213750},{"d":"2002-09-03","o":22.96,"h":23.13,"l":22.39,"c":22.53,"v":354150},{"d":"2002-09-04","o":22.5,"h":23.15,"l":22.23,"c":23.07,"v":417750},{"d":"2002-09-05","o":23.05,"h":23.09,"l":22.33,"c":22.59,"v":303900},{"d":"2002-09-06","o":22.73,"h":23.07,"l":22.65,"c":22.99,"v":232200},{"d":"2002-09-09","o":22.77,"h":23.29,"l":22.6,"c":23.04,"v":212250},{"d":"2002-09-10","o":23.19,"h":23.19,"l":22.45,"c":22.58,"v":332850},{"d":"2002-09-11","o":22.67,"h":22.93,"l":22.34,"c":22.4,"v":311550},{"d":"2002-09-12","o":22.38,"h":22.53,"l":21.52,"c":21.63,"v":473550},{"d":"2002-09-13","o":21.53,"h":21.91,"l":21.23,"c":21.83,"v":366450},{"d":"2002-09-16","o":21.73,"h":21.89,"l":21.28,"c":21.6,"v":404850},{"d":"2002-09-17","o":21.51,"h":21.95,"l":21.4,"c":21.5,"v":279000},{"d":"2002-09-18","o":21.53,"h":21.53,"l":20.93,"c":21.06,"v":500250},{"d":"2002-09-19","o":21.16,"h":21.16,"l":20.43,"c":20.67,"v":596550},{"d":"2002-09-20","o":20.67,"h":21.02,"l":20.35,"c":20.77,"v":1075050},{"d":"2002-09-23","o":20.77,"h":20.83,"l":20.39,"c":20.75,"v":471300},{"d":"2002-09-24","o":20.7,"h":20.97,"l":20.39,"c":20.43,"v":441300},{"d":"2002-09-25","o":20.48,"h":21.13,"l":20.47,"c":21.02,"v":626100},{"d":"2002-09-26","o":20.98,"h":21.66,"l":20.8,"c":21.62,"v":369000},{"d":"2002-09-27","o":21.62,"h":21.93,"l":20.94,"c":21,"v":383250},{"d":"2002-09-30","o":20.99,"h":21.37,"l":20.46,"c":21.15,"v":542250},{"d":"2002-10-01","o":21,"h":21.83,"l":20.8,"c":21.76,"v":373200},{"d":"2002-10-02","o":21.74,"h":21.74,"l":20.69,"c":20.69,"v":429000},{"d":"2002-10-03","o":20.69,"h":20.79,"l":19.88,"c":19.95,"v":701850},{"d":"2002-10-04","o":20,"h":20.22,"l":18.93,"c":19.13,"v":840900},{"d":"2002-10-07","o":19.03,"h":19.19,"l":18.01,"c":18.13,"v":496350},{"d":"2002-10-08","o":18.5,"h":19.58,"l":18.37,"c":19.3,"v":563100},{"d":"2002-10-09","o":19.33,"h":19.33,"l":18.26,"c":18.29,"v":576600},{"d":"2002-10-10","o":18.25,"h":19.46,"l":18.25,"c":19.27,"v":604050},{"d":"2002-10-11","o":19.37,"h":20.43,"l":19.34,"c":19.72,"v":280050},{"d":"2002-10-14","o":19.58,"h":20.61,"l":19.23,"c":20.57,"v":766200},{"d":"2002-10-15","o":20.65,"h":21.58,"l":20.64,"c":21.2,"v":703050},{"d":"2002-10-16","o":21.09,"h":21.27,"l":20.75,"c":20.82,"v":433800},{"d":"2002-10-17","o":21.1,"h":21.55,"l":21.09,"c":21.48,"v":294600},{"d":"2002-10-18","o":21.4,"h":22.51,"l":21.21,"c":22.14,"v":785400},{"d":"2002-10-21","o":22.24,"h":22.9,"l":21.75,"c":22.39,"v":387600},{"d":"2002-10-22","o":22.35,"h":22.4,"l":21.89,"c":21.91,"v":280950},{"d":"2002-10-23","o":21.89,"h":22.47,"l":21.73,"c":22.21,"v":323550},{"d":"2002-10-24","o":22.19,"h":22.55,"l":21.45,"c":21.57,"v":435450},{"d":"2002-10-25","o":21.61,"h":22.52,"l":21.53,"c":22.34,"v":503400},{"d":"2002-10-28","o":22.36,"h":22.71,"l":22.25,"c":22.43,"v":262650},{"d":"2002-10-29","o":22.37,"h":22.37,"l":21.93,"c":22.13,"v":305400},{"d":"2002-10-30","o":22.11,"h":22.36,"l":22.01,"c":22.12,"v":331650},{"d":"2002-10-31","o":22.18,"h":22.67,"l":22.18,"c":22.37,"v":371850},{"d":"2002-11-01","o":22.46,"h":22.8,"l":22.17,"c":22.76,"v":308400},{"d":"2002-11-04","o":22.93,"h":23.12,"l":22.61,"c":22.64,"v":271350},{"d":"2002-11-05","o":22.59,"h":22.83,"l":22.5,"c":22.67,"v":281250},{"d":"2002-11-06","o":22.67,"h":22.8,"l":21.91,"c":22.17,"v":339450},{"d":"2002-11-07","o":22.01,"h":22.17,"l":21.41,"c":21.54,"v":436800},{"d":"2002-11-08","o":21.43,"h":21.57,"l":21.32,"c":21.38,"v":335400},{"d":"2002-11-11","o":21.31,"h":21.41,"l":21.07,"c":21.21,"v":318150},{"d":"2002-11-12","o":21.3,"h":21.7,"l":21.14,"c":21.43,"v":257850},{"d":"2002-11-13","o":21.59,"h":21.69,"l":21.13,"c":21.59,"v":451350},{"d":"2002-11-14","o":21.63,"h":22.11,"l":21.57,"c":22.11,"v":150300},{"d":"2002-11-15","o":22.08,"h":22.22,"l":21.3,"c":22.18,"v":515400},{"d":"2002-11-18","o":22.27,"h":22.3,"l":21.83,"c":21.91,"v":201750},{"d":"2002-11-19","o":21.81,"h":22.21,"l":21.77,"c":21.81,"v":232950},{"d":"2002-11-20","o":21.72,"h":22.3,"l":21.72,"c":22.27,"v":298050},{"d":"2002-11-21","o":22.17,"h":22.79,"l":22.17,"c":22.63,"v":262500},{"d":"2002-11-22","o":22.55,"h":22.78,"l":22.48,"c":22.49,"v":207450},{"d":"2002-11-25","o":22.47,"h":22.75,"l":22.19,"c":22.55,"v":224850},{"d":"2002-11-26","o":22.35,"h":22.64,"l":22.14,"c":22.22,"v":242400},{"d":"2002-11-27","o":22.3,"h":22.73,"l":22.13,"c":22.66,"v":227250},{"d":"2002-11-29","o":22.67,"h":22.71,"l":22.27,"c":22.35,"v":98400},{"d":"2002-12-02","o":22.4,"h":22.73,"l":22.27,"c":22.31,"v":297150},{"d":"2002-12-03","o":22.28,"h":22.36,"l":22.01,"c":22.1,"v":216750},{"d":"2002-12-04","o":22.05,"h":22.35,"l":22,"c":22.13,"v":206700},{"d":"2002-12-05","o":22.23,"h":22.23,"l":21.83,"c":21.92,"v":232350},{"d":"2002-12-06","o":21.93,"h":22.39,"l":21.88,"c":22.39,"v":254100},{"d":"2002-12-09","o":22.28,"h":22.5,"l":21.95,"c":22.01,"v":469950},{"d":"2002-12-10","o":22.07,"h":22.48,"l":22.07,"c":22.38,"v":271050},{"d":"2002-12-11","o":22.34,"h":22.57,"l":22.23,"c":22.49,"v":256950},{"d":"2002-12-12","o":22.5,"h":22.85,"l":22.27,"c":22.35,"v":157350},{"d":"2002-12-13","o":22.43,"h":22.53,"l":22.11,"c":22.21,"v":175650},{"d":"2002-12-16","o":22.47,"h":22.75,"l":22.33,"c":22.71,"v":323550},{"d":"2002-12-17","o":22.75,"h":22.77,"l":22.5,"c":22.56,"v":178200},{"d":"2002-12-18","o":22.69,"h":22.8,"l":22.17,"c":22.32,"v":149550},{"d":"2002-12-19","o":22.31,"h":22.65,"l":22.05,"c":22.21,"v":241200},{"d":"2002-12-20","o":22.46,"h":22.66,"l":22.28,"c":22.47,"v":340800},{"d":"2002-12-23","o":22.47,"h":22.77,"l":22.27,"c":22.75,"v":265050},{"d":"2002-12-24","o":22.67,"h":22.73,"l":22.34,"c":22.4,"v":81600},{"d":"2002-12-26","o":22.5,"h":23,"l":22.45,"c":22.81,"v":255150},{"d":"2002-12-27","o":22.83,"h":22.83,"l":22.17,"c":22.23,"v":339900},{"d":"2002-12-30","o":22.33,"h":22.52,"l":22.23,"c":22.36,"v":256650},{"d":"2002-12-31","o":22.49,"h":22.74,"l":22.27,"c":22.63,"v":439650},{"d":"2003-01-02","o":22.71,"h":23.07,"l":22.43,"c":23.05,"v":306600},{"d":"2003-01-03","o":22.77,"h":23.07,"l":22.71,"c":22.79,"v":169050},{"d":"2003-01-06","o":23.11,"h":23.56,"l":22.97,"c":23.3,"v":454500},{"d":"2003-01-07","o":23.13,"h":23.43,"l":22.85,"c":23.19,"v":211800},{"d":"2003-01-08","o":23.28,"h":23.33,"l":22.71,"c":22.76,"v":268050},{"d":"2003-01-09","o":22.81,"h":23.27,"l":22.67,"c":23.27,"v":196200},{"d":"2003-01-10","o":23.07,"h":23.38,"l":23,"c":23.13,"v":195300},{"d":"2003-01-13","o":23.26,"h":23.37,"l":23.15,"c":23.31,"v":259650},{"d":"2003-01-14","o":23.3,"h":23.49,"l":23.28,"c":23.48,"v":166650},{"d":"2003-01-15","o":23.5,"h":23.5,"l":23.07,"c":23.29,"v":373650},{"d":"2003-01-16","o":23.23,"h":23.47,"l":23.17,"c":23.34,"v":628950},{"d":"2003-01-17","o":23.38,"h":23.46,"l":23.1,"c":23.35,"v":401550},{"d":"2003-01-21","o":23.46,"h":23.54,"l":23.17,"c":23.18,"v":385800},{"d":"2003-01-22","o":23.27,"h":23.27,"l":22.91,"c":22.98,"v":345600},{"d":"2003-01-23","o":22.85,"h":23.27,"l":22.85,"c":23.19,"v":277950},{"d":"2003-01-24","o":23.23,"h":23.23,"l":22.91,"c":22.95,"v":301950},{"d":"2003-01-27","o":22.89,"h":22.95,"l":22.59,"c":22.75,"v":363750},{"d":"2003-01-28","o":22.72,"h":22.89,"l":22.57,"c":22.78,"v":343650},{"d":"2003-01-29","o":22.78,"h":23.11,"l":22.59,"c":23.07,"v":407550},{"d":"2003-01-30","o":22.8,"h":23.03,"l":22.53,"c":22.61,"v":448500},{"d":"2003-01-31","o":22.72,"h":23.15,"l":22.63,"c":23.04,"v":470400},{"d":"2003-02-03","o":23.09,"h":23.33,"l":22.89,"c":23.03,"v":348150},{"d":"2003-02-04","o":22.98,"h":23.07,"l":22.76,"c":22.99,"v":369150},{"d":"2003-02-05","o":22.88,"h":23.09,"l":22.67,"c":22.67,"v":224400},{"d":"2003-02-06","o":22.78,"h":22.93,"l":22.53,"c":22.75,"v":319950},{"d":"2003-02-07","o":22.89,"h":23.15,"l":22.64,"c":22.65,"v":297450},{"d":"2003-02-10","o":22.87,"h":22.91,"l":22.61,"c":22.73,"v":395850},{"d":"2003-02-11","o":22.81,"h":22.87,"l":22.56,"c":22.79,"v":534600},{"d":"2003-02-12","o":22.71,"h":22.9,"l":22.51,"c":22.55,"v":321600},{"d":"2003-02-13","o":22.61,"h":22.87,"l":22.6,"c":22.87,"v":508200},{"d":"2003-02-14","o":22.87,"h":23.13,"l":22.67,"c":23.05,"v":452250},{"d":"2003-02-18","o":23.09,"h":23.33,"l":23.03,"c":23.24,"v":199350},{"d":"2003-02-19","o":23.28,"h":23.28,"l":23.03,"c":23.14,"v":238200},{"d":"2003-02-20","o":23.18,"h":23.28,"l":22.8,"c":22.87,"v":333300},{"d":"2003-02-21","o":22.91,"h":23.33,"l":22.79,"c":23.28,"v":291450},{"d":"2003-02-24","o":23.27,"h":23.33,"l":22.73,"c":22.74,"v":290850},{"d":"2003-02-25","o":22.77,"h":23.07,"l":22.63,"c":22.98,"v":392100},{"d":"2003-02-26","o":22.91,"h":23.07,"l":22.67,"c":22.81,"v":210750},{"d":"2003-02-27","o":22.73,"h":23.13,"l":22.67,"c":22.99,"v":486450},{"d":"2003-02-28","o":22.99,"h":23.17,"l":22.88,"c":23.04,"v":298500},{"d":"2003-03-03","o":22.85,"h":23.29,"l":22.83,"c":22.94,"v":348300},{"d":"2003-03-04","o":22.91,"h":23.04,"l":22.81,"c":22.82,"v":260100},{"d":"2003-03-05","o":22.96,"h":23.03,"l":22.8,"c":23.03,"v":385350},{"d":"2003-03-06","o":22.93,"h":22.96,"l":22.76,"c":22.83,"v":225750},{"d":"2003-03-07","o":22.86,"h":22.93,"l":22.71,"c":22.82,"v":504450},{"d":"2003-03-10","o":22.71,"h":22.79,"l":22.33,"c":22.34,"v":328200},{"d":"2003-03-11","o":22.33,"h":22.53,"l":22.17,"c":22.17,"v":404850},{"d":"2003-03-12","o":22.22,"h":22.25,"l":21.98,"c":22.06,"v":450300},{"d":"2003-03-13","o":22.13,"h":22.65,"l":22.13,"c":22.63,"v":339750},{"d":"2003-03-14","o":22.63,"h":22.68,"l":22.31,"c":22.37,"v":365100},{"d":"2003-03-17","o":22.2,"h":22.71,"l":22.2,"c":22.65,"v":512700},{"d":"2003-03-18","o":22.67,"h":22.74,"l":22.19,"c":22.29,"v":520950},{"d":"2003-03-19","o":22.32,"h":22.59,"l":22.21,"c":22.53,"v":240000},{"d":"2003-03-20","o":22.51,"h":22.57,"l":22.21,"c":22.3,"v":895200},{"d":"2003-03-21","o":22.19,"h":22.6,"l":22.02,"c":22.59,"v":446550},{"d":"2003-03-24","o":22.49,"h":22.49,"l":22.03,"c":22.07,"v":410400},{"d":"2003-03-25","o":22.07,"h":22.28,"l":22.04,"c":22.15,"v":269700},{"d":"2003-03-26","o":22.11,"h":22.27,"l":21.9,"c":21.95,"v":466500},{"d":"2003-03-27","o":21.93,"h":22.03,"l":21.69,"c":21.83,"v":761700},{"d":"2003-03-28","o":21.79,"h":21.97,"l":21.61,"c":21.97,"v":334350},{"d":"2003-03-31","o":21.85,"h":21.97,"l":21.52,"c":21.55,"v":314400},{"d":"2003-04-01","o":21.6,"h":21.74,"l":21.47,"c":21.69,"v":465300},{"d":"2003-04-02","o":21.8,"h":22.01,"l":21.77,"c":22,"v":294450},{"d":"2003-04-03","o":22,"h":22,"l":21.7,"c":21.73,"v":285300},{"d":"2003-04-04","o":21.74,"h":22.01,"l":21.74,"c":21.88,"v":256500},{"d":"2003-04-07","o":22,"h":22.13,"l":21.71,"c":21.75,"v":500850},{"d":"2003-04-08","o":21.83,"h":21.95,"l":21.5,"c":21.73,"v":416400},{"d":"2003-04-09","o":21.68,"h":21.97,"l":21.33,"c":21.43,"v":382500},{"d":"2003-04-10","o":21.35,"h":21.83,"l":21.33,"c":21.56,"v":483000},{"d":"2003-04-11","o":21.64,"h":21.79,"l":21.37,"c":21.45,"v":454200},{"d":"2003-04-14","o":21.5,"h":21.8,"l":21.4,"c":21.77,"v":391050},{"d":"2003-04-15","o":21.77,"h":22.37,"l":21.77,"c":22.37,"v":536400},{"d":"2003-04-16","o":22.39,"h":22.47,"l":21.96,"c":22.01,"v":399150},{"d":"2003-04-17","o":22.01,"h":22.51,"l":21.94,"c":22.4,"v":437700},{"d":"2003-04-21","o":22.63,"h":22.65,"l":22.38,"c":22.61,"v":329400},{"d":"2003-04-22","o":22.63,"h":22.97,"l":22.4,"c":22.89,"v":496800},{"d":"2003-04-23","o":22.89,"h":23.05,"l":22.76,"c":22.94,"v":269250},{"d":"2003-04-24","o":22.96,"h":23.07,"l":22.83,"c":22.92,"v":408750},{"d":"2003-04-25","o":23,"h":23,"l":22.79,"c":22.89,"v":575100},{"d":"2003-04-28","o":22.9,"h":23.33,"l":22.83,"c":23.25,"v":358350},{"d":"2003-04-29","o":22.8,"h":23.2,"l":22.8,"c":23.11,"v":276000},{"d":"2003-04-30","o":23.19,"h":23.36,"l":22.93,"c":23.29,"v":299550},{"d":"2003-05-01","o":23.12,"h":23.3,"l":22.81,"c":23.11,"v":219150},{"d":"2003-05-02","o":23.2,"h":23.49,"l":23.01,"c":23.37,"v":264300},{"d":"2003-05-05","o":23.47,"h":23.47,"l":23.23,"c":23.4,"v":255000},{"d":"2003-05-06","o":23.43,"h":23.57,"l":23.33,"c":23.47,"v":229950},{"d":"2003-05-07","o":23.37,"h":23.56,"l":23.35,"c":23.49,"v":133650},{"d":"2003-05-08","o":23.36,"h":23.44,"l":23.2,"c":23.35,"v":268950},{"d":"2003-05-09","o":23.47,"h":23.56,"l":23.33,"c":23.56,"v":216600},{"d":"2003-05-12","o":23.48,"h":23.94,"l":23.45,"c":23.94,"v":390150},{"d":"2003-05-13","o":23.89,"h":24.07,"l":23.8,"c":24.05,"v":315900},{"d":"2003-05-14","o":24.11,"h":24.24,"l":23.93,"c":23.97,"v":272700},{"d":"2003-05-15","o":24.16,"h":24.18,"l":23.9,"c":24.14,"v":385350},{"d":"2003-05-16","o":24.18,"h":24.25,"l":23.66,"c":23.98,"v":351900},{"d":"2003-05-19","o":23.83,"h":24.01,"l":23.6,"c":23.66,"v":318150},{"d":"2003-05-20","o":23.6,"h":23.95,"l":23.6,"c":23.91,"v":302100},{"d":"2003-05-21","o":23.89,"h":23.97,"l":23.73,"c":23.92,"v":249750},{"d":"2003-05-22","o":23.8,"h":23.99,"l":23.67,"c":23.77,"v":302100},{"d":"2003-05-23","o":23.79,"h":23.89,"l":23.57,"c":23.83,"v":106500},{"d":"2003-05-27","o":23.83,"h":24.31,"l":23.76,"c":24.29,"v":253800},{"d":"2003-05-28","o":24.2,"h":24.44,"l":24.07,"c":24.38,"v":179250},{"d":"2003-05-29","o":24.34,"h":24.55,"l":24.33,"c":24.4,"v":161550},{"d":"2003-05-30","o":24.33,"h":24.98,"l":24.33,"c":24.93,"v":299700},{"d":"2003-06-02","o":24.94,"h":25.4,"l":24.88,"c":25.09,"v":351450},{"d":"2003-06-03","o":25.2,"h":25.35,"l":24.98,"c":25.07,"v":408600},{"d":"2003-06-04","o":25,"h":25.33,"l":25,"c":25.27,"v":210900},{"d":"2003-06-05","o":25.23,"h":25.41,"l":25.1,"c":25.21,"v":242100},{"d":"2003-06-06","o":25.4,"h":25.66,"l":25.26,"c":25.35,"v":287850},{"d":"2003-06-09","o":25.53,"h":25.53,"l":25.01,"c":25.05,"v":193350},{"d":"2003-06-10","o":25.19,"h":25.23,"l":25.01,"c":25.23,"v":163050},{"d":"2003-06-11","o":25.01,"h":25.47,"l":24.95,"c":25.36,"v":163500},{"d":"2003-06-12","o":25.41,"h":25.43,"l":25.2,"c":25.38,"v":138000},{"d":"2003-06-13","o":25.26,"h":25.39,"l":25,"c":25.25,"v":154350},{"d":"2003-06-16","o":25.27,"h":25.61,"l":25.14,"c":25.61,"v":186150},{"d":"2003-06-17","o":25.75,"h":25.75,"l":25.16,"c":25.25,"v":374550},{"d":"2003-06-18","o":25.31,"h":25.43,"l":25,"c":25.14,"v":147750},{"d":"2003-06-19","o":25.19,"h":25.28,"l":24.43,"c":24.61,"v":616350},{"d":"2003-06-20","o":24.64,"h":24.78,"l":24.33,"c":24.47,"v":667650},{"d":"2003-06-23","o":24.29,"h":24.49,"l":24.06,"c":24.13,"v":657150},{"d":"2003-06-24","o":24.2,"h":24.39,"l":24.08,"c":24.16,"v":373950},{"d":"2003-06-25","o":24.24,"h":24.33,"l":24.02,"c":24.07,"v":354300},{"d":"2003-06-26","o":24.11,"h":24.31,"l":24.01,"c":24.12,"v":378000},{"d":"2003-06-27","o":24.18,"h":24.31,"l":24.08,"c":24.16,"v":563400},{"d":"2003-06-30","o":24.19,"h":24.75,"l":24.07,"c":24.41,"v":633900},{"d":"2003-07-01","o":24.67,"h":24.87,"l":24.23,"c":24.77,"v":408750},{"d":"2003-07-02","o":24.9,"h":25,"l":24.77,"c":24.99,"v":166500},{"d":"2003-07-03","o":24.95,"h":25.06,"l":24.85,"c":24.98,"v":112800},{"d":"2003-07-07","o":24.93,"h":25.16,"l":24.83,"c":25.03,"v":295650},{"d":"2003-07-08","o":24.99,"h":25.31,"l":24.88,"c":25.06,"v":223200},{"d":"2003-07-09","o":24.86,"h":25.27,"l":24.86,"c":25.09,"v":180000},{"d":"2003-07-10","o":25.05,"h":25.17,"l":24.82,"c":24.83,"v":201900},{"d":"2003-07-11","o":25.28,"h":25.33,"l":25.06,"c":25.17,"v":299250},{"d":"2003-07-14","o":25.2,"h":25.67,"l":25.13,"c":25.62,"v":359250},{"d":"2003-07-15","o":25.69,"h":25.75,"l":25.31,"c":25.49,"v":451650},{"d":"2003-07-16","o":25.47,"h":25.69,"l":25.39,"c":25.47,"v":243450},{"d":"2003-07-17","o":25.4,"h":25.49,"l":25.07,"c":25.07,"v":184800},{"d":"2003-07-18","o":25.15,"h":25.84,"l":25.15,"c":25.68,"v":314250},{"d":"2003-07-21","o":25.75,"h":25.75,"l":25,"c":25.11,"v":377850},{"d":"2003-07-22","o":24.97,"h":25.4,"l":24.92,"c":25.22,"v":476550},{"d":"2003-07-23","o":25.13,"h":25.28,"l":24.67,"c":25.16,"v":818250},{"d":"2003-07-24","o":25.33,"h":25.35,"l":25.01,"c":25.1,"v":251700},{"d":"2003-07-25","o":25.17,"h":25.46,"l":24.96,"c":25.41,"v":206100},{"d":"2003-07-28","o":25.51,"h":25.51,"l":24.95,"c":25.05,"v":467550},{"d":"2003-07-29","o":25.1,"h":25.17,"l":24.78,"c":25.05,"v":283650},{"d":"2003-07-30","o":24.97,"h":25.45,"l":24.78,"c":25.35,"v":305850},{"d":"2003-07-31","o":25.27,"h":25.59,"l":25.03,"c":25.05,"v":379950},{"d":"2003-08-01","o":25,"h":25.09,"l":24.6,"c":24.75,"v":579150},{"d":"2003-08-04","o":24.64,"h":24.99,"l":24.49,"c":24.83,"v":314550},{"d":"2003-08-05","o":24.83,"h":24.89,"l":24.61,"c":24.75,"v":241800},{"d":"2003-08-06","o":24.73,"h":25.03,"l":24.7,"c":24.91,"v":327750},{"d":"2003-08-07","o":24.87,"h":24.99,"l":24.75,"c":24.92,"v":237300},{"d":"2003-08-08","o":24.97,"h":24.97,"l":24.73,"c":24.87,"v":142200},{"d":"2003-08-11","o":24.71,"h":24.97,"l":24.71,"c":24.94,"v":146100},{"d":"2003-08-12","o":24.95,"h":25.2,"l":24.83,"c":25.2,"v":178350},{"d":"2003-08-13","o":25.22,"h":25.23,"l":24.79,"c":24.82,"v":160200},{"d":"2003-08-14","o":24.8,"h":25.15,"l":24.8,"c":25.15,"v":97650},{"d":"2003-08-15","o":25.15,"h":25.33,"l":25.1,"c":25.33,"v":152250},{"d":"2003-08-18","o":25.37,"h":25.47,"l":25.23,"c":25.42,"v":281400},{"d":"2003-08-19","o":25.43,"h":25.5,"l":25.23,"c":25.44,"v":135300},{"d":"2003-08-20","o":25.38,"h":25.52,"l":25.26,"c":25.3,"v":205950},{"d":"2003-08-21","o":25.41,"h":25.63,"l":25.25,"c":25.51,"v":180150},{"d":"2003-08-22","o":25.47,"h":25.61,"l":24.8,"c":25.05,"v":360900},{"d":"2003-08-25","o":25.13,"h":25.21,"l":24.95,"c":25.2,"v":336300},{"d":"2003-08-26","o":25.17,"h":25.34,"l":24.93,"c":25.19,"v":205800},{"d":"2003-08-27","o":25.07,"h":25.33,"l":25.05,"c":25.08,"v":132900},{"d":"2003-08-28","o":25.09,"h":25.17,"l":24.93,"c":25,"v":185400},{"d":"2003-08-29","o":25.02,"h":25.45,"l":24.94,"c":25.45,"v":185700},{"d":"2003-09-02","o":25.4,"h":25.55,"l":25.13,"c":25.35,"v":297750},{"d":"2003-09-03","o":25.27,"h":25.75,"l":25.25,"c":25.75,"v":410550},{"d":"2003-09-04","o":25.73,"h":25.76,"l":25.49,"c":25.51,"v":273000},{"d":"2003-09-05","o":25.5,"h":25.73,"l":25.39,"c":25.6,"v":254100},{"d":"2003-09-08","o":25.63,"h":25.7,"l":25.37,"c":25.49,"v":240600},{"d":"2003-09-09","o":25.5,"h":25.53,"l":25.21,"c":25.32,"v":275250},{"d":"2003-09-10","o":25.23,"h":25.33,"l":24.85,"c":24.97,"v":302250},{"d":"2003-09-11","o":24.9,"h":25.11,"l":24.75,"c":24.75,"v":305550},{"d":"2003-09-12","o":24.67,"h":24.89,"l":24.67,"c":24.83,"v":482100},{"d":"2003-09-15","o":24.79,"h":25.33,"l":24.79,"c":25.32,"v":313350},{"d":"2003-09-16","o":25.23,"h":25.43,"l":25.13,"c":25.13,"v":239550},{"d":"2003-09-17","o":25.13,"h":25.27,"l":24.98,"c":25.05,"v":177900},{"d":"2003-09-18","o":25.27,"h":25.53,"l":25.09,"c":25.42,"v":260100},{"d":"2003-09-19","o":25.67,"h":25.87,"l":25.53,"c":25.71,"v":703800},{"d":"2003-09-22","o":25.61,"h":25.83,"l":25.5,"c":25.74,"v":319650},{"d":"2003-09-23","o":25.64,"h":26.07,"l":25.64,"c":25.93,"v":326400},{"d":"2003-09-24","o":25.93,"h":25.95,"l":25.46,"c":25.56,"v":202650},{"d":"2003-09-25","o":25.52,"h":25.65,"l":25.25,"c":25.3,"v":173250},{"d":"2003-09-26","o":25.27,"h":25.43,"l":24.95,"c":25.31,"v":210300},{"d":"2003-09-29","o":25.41,"h":25.7,"l":25.3,"c":25.58,"v":237000},{"d":"2003-09-30","o":25.65,"h":25.65,"l":25.2,"c":25.26,"v":227550},{"d":"2003-10-01","o":25.2,"h":26,"l":25.17,"c":26,"v":196500},{"d":"2003-10-02","o":25.79,"h":26,"l":25.75,"c":26,"v":283650},{"d":"2003-10-03","o":26.11,"h":26.29,"l":25.85,"c":25.87,"v":296100},{"d":"2003-10-06","o":25.9,"h":26.31,"l":25.85,"c":26.27,"v":177750},{"d":"2003-10-07","o":26.19,"h":26.43,"l":26.14,"c":26.35,"v":156450},{"d":"2003-10-08","o":26.33,"h":26.49,"l":26.27,"c":26.27,"v":180900},{"d":"2003-10-09","o":26.3,"h":26.67,"l":26.3,"c":26.45,"v":172500},{"d":"2003-10-10","o":26.47,"h":26.55,"l":26.25,"c":26.42,"v":130200},{"d":"2003-10-13","o":26.45,"h":26.83,"l":26.37,"c":26.75,"v":188550},{"d":"2003-10-14","o":26.73,"h":26.93,"l":26.53,"c":26.89,"v":201300},{"d":"2003-10-15","o":26.99,"h":26.99,"l":26.64,"c":26.81,"v":153000},{"d":"2003-10-16","o":26.84,"h":26.91,"l":26.65,"c":26.85,"v":283650},{"d":"2003-10-17","o":26.9,"h":27,"l":26.43,"c":26.59,"v":237900},{"d":"2003-10-20","o":26.51,"h":26.88,"l":26.47,"c":26.79,"v":280350},{"d":"2003-10-21","o":26.75,"h":27.07,"l":26.67,"c":26.82,"v":189750},{"d":"2003-10-22","o":26.83,"h":26.9,"l":26.57,"c":26.61,"v":171750},{"d":"2003-10-23","o":26.6,"h":26.85,"l":26.53,"c":26.68,"v":180300},{"d":"2003-10-24","o":26.6,"h":26.7,"l":26.38,"c":26.51,"v":132600},{"d":"2003-10-27","o":26.5,"h":27.19,"l":26.5,"c":26.91,"v":182850},{"d":"2003-10-28","o":26.93,"h":27.33,"l":26.83,"c":27.33,"v":144900},{"d":"2003-10-29","o":27.33,"h":27.33,"l":27.05,"c":27.2,"v":228600},{"d":"2003-10-30","o":27.07,"h":27.28,"l":27.03,"c":27.27,"v":254550},{"d":"2003-10-31","o":27.23,"h":27.6,"l":27.15,"c":27.49,"v":254700},{"d":"2003-11-03","o":27.44,"h":28,"l":27.44,"c":27.91,"v":191550},{"d":"2003-11-04","o":27.9,"h":28.03,"l":27.75,"c":27.91,"v":353550},{"d":"2003-11-05","o":27.94,"h":27.94,"l":27.67,"c":27.9,"v":162600},{"d":"2003-11-06","o":27.85,"h":28.16,"l":27.75,"c":28.16,"v":210300},{"d":"2003-11-07","o":28.07,"h":28.5,"l":28.07,"c":28.21,"v":315300},{"d":"2003-11-10","o":28.27,"h":28.39,"l":28.03,"c":28.39,"v":196350},{"d":"2003-11-11","o":28.23,"h":28.38,"l":28.05,"c":28.13,"v":105750},{"d":"2003-11-12","o":28.23,"h":28.65,"l":28.2,"c":28.65,"v":264300},{"d":"2003-11-13","o":28.57,"h":28.63,"l":28.37,"c":28.51,"v":133800},{"d":"2003-11-14","o":28.57,"h":28.59,"l":27.93,"c":27.99,"v":306300},{"d":"2003-11-17","o":28.06,"h":28.06,"l":27.78,"c":27.99,"v":242550},{"d":"2003-11-18","o":28.06,"h":28.17,"l":27.55,"c":27.6,"v":248250},{"d":"2003-11-19","o":27.79,"h":27.93,"l":27.59,"c":27.81,"v":276000},{"d":"2003-11-20","o":27.8,"h":27.87,"l":27.51,"c":27.56,"v":156000},{"d":"2003-11-21","o":27.57,"h":27.68,"l":27.47,"c":27.51,"v":184350},{"d":"2003-11-24","o":27.6,"h":27.83,"l":27.47,"c":27.83,"v":238950},{"d":"2003-11-25","o":27.71,"h":28.31,"l":27.71,"c":28.31,"v":237300},{"d":"2003-11-26","o":28.33,"h":28.41,"l":27.97,"c":28.17,"v":202200},{"d":"2003-11-28","o":28.19,"h":28.32,"l":28.01,"c":28.07,"v":90450},{"d":"2003-12-01","o":28.15,"h":28.65,"l":28.07,"c":28.6,"v":302100},{"d":"2003-12-02","o":28.45,"h":28.65,"l":28.43,"c":28.57,"v":206100},{"d":"2003-12-03","o":28.51,"h":28.67,"l":28.47,"c":28.48,"v":167250},{"d":"2003-12-04","o":28.45,"h":28.64,"l":28.41,"c":28.51,"v":162000},{"d":"2003-12-05","o":28.47,"h":28.5,"l":28,"c":28,"v":157800},{"d":"2003-12-08","o":28,"h":28.46,"l":27.99,"c":28.41,"v":189150},{"d":"2003-12-09","o":28.47,"h":28.47,"l":28.06,"c":28.19,"v":196800},{"d":"2003-12-10","o":28.21,"h":28.21,"l":27.59,"c":27.78,"v":235950},{"d":"2003-12-11","o":27.69,"h":28.36,"l":27.67,"c":28.13,"v":132000},{"d":"2003-12-12","o":28.23,"h":28.39,"l":27.91,"c":28.29,"v":165750},{"d":"2003-12-15","o":28.53,"h":28.65,"l":27.94,"c":27.95,"v":312450},{"d":"2003-12-16","o":28.09,"h":28.27,"l":28,"c":28.18,"v":158250},{"d":"2003-12-17","o":28.17,"h":28.33,"l":28.06,"c":28.33,"v":161400},{"d":"2003-12-18","o":28.26,"h":28.47,"l":28.19,"c":28.41,"v":217200},{"d":"2003-12-19","o":28.47,"h":28.51,"l":28.23,"c":28.31,"v":216150},{"d":"2003-12-22","o":28.31,"h":28.61,"l":28.25,"c":28.57,"v":233700},{"d":"2003-12-23","o":28.64,"h":28.73,"l":28.43,"c":28.64,"v":175350},{"d":"2003-12-24","o":28.67,"h":28.75,"l":28.59,"c":28.67,"v":54450},{"d":"2003-12-26","o":28.67,"h":28.81,"l":28.33,"c":28.39,"v":157500},{"d":"2003-12-29","o":28.31,"h":28.83,"l":28.31,"c":28.74,"v":109350},{"d":"2003-12-30","o":28.77,"h":29,"l":28.73,"c":28.75,"v":182850},{"d":"2003-12-31","o":28.9,"h":28.93,"l":28.4,"c":28.53,"v":275250},{"d":"2004-01-02","o":28.13,"h":28.73,"l":28,"c":28.45,"v":245100},{"d":"2004-01-05","o":28.49,"h":28.57,"l":28.17,"c":28.28,"v":237900},{"d":"2004-01-06","o":28.24,"h":28.43,"l":28.19,"c":28.41,"v":363150},{"d":"2004-01-07","o":28.36,"h":28.7,"l":28.33,"c":28.7,"v":430800},{"d":"2004-01-08","o":29.29,"h":29.29,"l":28.51,"c":28.66,"v":241650},{"d":"2004-01-09","o":28.69,"h":28.69,"l":28.4,"c":28.59,"v":248400},{"d":"2004-01-12","o":28.58,"h":28.72,"l":28.42,"c":28.63,"v":116850},{"d":"2004-01-13","o":28.56,"h":28.63,"l":28.04,"c":28.1,"v":255150},{"d":"2004-01-14","o":28.17,"h":28.25,"l":28.07,"c":28.08,"v":145650},{"d":"2004-01-15","o":28.2,"h":28.91,"l":28.19,"c":28.83,"v":398250},{"d":"2004-01-16","o":28.91,"h":29.13,"l":28.78,"c":29.03,"v":314550},{"d":"2004-01-20","o":29.04,"h":29.25,"l":28.78,"c":29.23,"v":274950},{"d":"2004-01-21","o":29.29,"h":29.32,"l":29.02,"c":29.25,"v":119550},{"d":"2004-01-22","o":29.33,"h":29.33,"l":29.04,"c":29.07,"v":138750},{"d":"2004-01-23","o":29.03,"h":29.33,"l":28.98,"c":29.2,"v":183450},{"d":"2004-01-26","o":29.3,"h":29.35,"l":28.83,"c":29.35,"v":330000},{"d":"2004-01-27","o":29.37,"h":29.38,"l":28.91,"c":29.17,"v":298050},{"d":"2004-01-28","o":29.27,"h":29.33,"l":29,"c":29.08,"v":488400},{"d":"2004-01-29","o":29,"h":29.17,"l":28.87,"c":29.17,"v":253950},{"d":"2004-01-30","o":29.23,"h":29.23,"l":28.79,"c":28.93,"v":248100},{"d":"2004-02-02","o":28.71,"h":29.12,"l":28.67,"c":28.83,"v":322950},{"d":"2004-02-03","o":29.03,"h":29.03,"l":28.75,"c":28.79,"v":218550},{"d":"2004-02-04","o":28.89,"h":28.89,"l":28.64,"c":28.73,"v":408900},{"d":"2004-02-05","o":28.85,"h":29.04,"l":28.66,"c":28.8,"v":199200},{"d":"2004-02-06","o":29.02,"h":29.32,"l":28.87,"c":29.31,"v":158400},{"d":"2004-02-09","o":29.4,"h":29.4,"l":29.03,"c":29.17,"v":154350},{"d":"2004-02-10","o":29.17,"h":29.31,"l":29.08,"c":29.27,"v":170250},{"d":"2004-02-11","o":29.33,"h":29.69,"l":29.17,"c":29.69,"v":268650},{"d":"2004-02-12","o":29.55,"h":29.73,"l":29.45,"c":29.61,"v":289950},{"d":"2004-02-13","o":29.79,"h":29.93,"l":29.37,"c":29.64,"v":179250},{"d":"2004-02-17","o":29.61,"h":29.89,"l":29.55,"c":29.73,"v":238650},{"d":"2004-02-18","o":29.93,"h":29.99,"l":29.53,"c":29.57,"v":177150},{"d":"2004-02-19","o":29.67,"h":29.84,"l":29.5,"c":29.61,"v":192150},{"d":"2004-02-20","o":29.66,"h":29.73,"l":29.35,"c":29.49,"v":186600},{"d":"2004-02-23","o":29.6,"h":29.7,"l":29.37,"c":29.39,"v":219000},{"d":"2004-02-24","o":29.55,"h":29.67,"l":29.31,"c":29.35,"v":197100},{"d":"2004-02-25","o":29.51,"h":29.51,"l":29.23,"c":29.43,"v":255450},{"d":"2004-02-26","o":29.5,"h":29.61,"l":29.31,"c":29.61,"v":140850},{"d":"2004-02-27","o":29.5,"h":29.75,"l":29.43,"c":29.59,"v":232350},{"d":"2004-03-01","o":29.18,"h":29.9,"l":29.17,"c":29.86,"v":184800},{"d":"2004-03-02","o":30,"h":30.03,"l":29.6,"c":29.7,"v":203550},{"d":"2004-03-03","o":29.85,"h":29.94,"l":29.63,"c":29.94,"v":151350},{"d":"2004-03-04","o":29.98,"h":30.03,"l":29.75,"c":30.03,"v":251550},{"d":"2004-03-05","o":30,"h":30.37,"l":29.93,"c":30.37,"v":296400},{"d":"2004-03-08","o":30.33,"h":30.49,"l":30.06,"c":30.06,"v":170400},{"d":"2004-03-09","o":30.05,"h":30.14,"l":29.89,"c":29.9,"v":334800},{"d":"2004-03-10","o":29.85,"h":30.02,"l":29.66,"c":29.66,"v":282000},{"d":"2004-03-11","o":29.58,"h":29.82,"l":29.17,"c":29.25,"v":259500},{"d":"2004-03-12","o":29.43,"h":29.77,"l":29.26,"c":29.77,"v":183000},{"d":"2004-03-15","o":29.83,"h":29.83,"l":29.04,"c":29.11,"v":251700},{"d":"2004-03-16","o":29.13,"h":29.57,"l":29.13,"c":29.3,"v":182100},{"d":"2004-03-17","o":29.33,"h":29.75,"l":29.33,"c":29.54,"v":294300},{"d":"2004-03-18","o":29.57,"h":29.7,"l":29.33,"c":29.61,"v":184650},{"d":"2004-03-19","o":29.7,"h":29.72,"l":29.33,"c":29.43,"v":199650},{"d":"2004-03-22","o":29.17,"h":29.32,"l":28.85,"c":28.94,"v":324450},{"d":"2004-03-23","o":29.01,"h":29.15,"l":28.95,"c":29,"v":157200},{"d":"2004-03-24","o":29.13,"h":29.16,"l":28.76,"c":28.77,"v":237150},{"d":"2004-03-25","o":28.92,"h":29.33,"l":28.86,"c":29.23,"v":255600},{"d":"2004-03-26","o":29.33,"h":29.33,"l":29.06,"c":29.09,"v":124650},{"d":"2004-03-29","o":28.95,"h":29.45,"l":28.92,"c":29.45,"v":243150},{"d":"2004-03-30","o":29.49,"h":29.53,"l":29.37,"c":29.53,"v":131700},{"d":"2004-03-31","o":29.61,"h":29.86,"l":29.42,"c":29.86,"v":231450},{"d":"2004-04-01","o":29.97,"h":30.13,"l":29.82,"c":30.13,"v":254550},{"d":"2004-04-02","o":30.21,"h":30.33,"l":29.69,"c":29.76,"v":406200},{"d":"2004-04-05","o":29.73,"h":29.77,"l":29.38,"c":29.6,"v":275400},{"d":"2004-04-06","o":29.71,"h":29.71,"l":29.33,"c":29.39,"v":253350},{"d":"2004-04-07","o":29.53,"h":29.57,"l":29.19,"c":29.33,"v":334800},{"d":"2004-04-08","o":29.27,"h":29.5,"l":28.97,"c":28.97,"v":159000},{"d":"2004-04-12","o":29.07,"h":29.22,"l":28.87,"c":28.93,"v":176550},{"d":"2004-04-13","o":28.99,"h":29.15,"l":28.23,"c":28.33,"v":366000},{"d":"2004-04-14","o":28.27,"h":28.27,"l":27.45,"c":27.69,"v":640500},{"d":"2004-04-15","o":27.57,"h":27.99,"l":27.47,"c":27.53,"v":507600},{"d":"2004-04-16","o":27.45,"h":27.96,"l":27.38,"c":27.79,"v":427200},{"d":"2004-04-19","o":27.67,"h":27.77,"l":27.47,"c":27.67,"v":239250},{"d":"2004-04-20","o":27.5,"h":27.89,"l":27.17,"c":27.21,"v":247650},{"d":"2004-04-21","o":27.15,"h":27.45,"l":27.03,"c":27.31,"v":293700},{"d":"2004-04-22","o":27.46,"h":27.87,"l":27.28,"c":27.82,"v":381150},{"d":"2004-04-23","o":27.87,"h":27.87,"l":27.5,"c":27.75,"v":178200},{"d":"2004-04-26","o":27.67,"h":28.02,"l":27.61,"c":27.69,"v":265500},{"d":"2004-04-27","o":27.63,"h":28.14,"l":27.6,"c":28.13,"v":409050},{"d":"2004-04-28","o":27.27,"h":27.99,"l":27.1,"c":27.11,"v":1270650},{"d":"2004-04-29","o":27.33,"h":27.41,"l":26.99,"c":27.09,"v":672450},{"d":"2004-04-30","o":27.22,"h":27.47,"l":27.09,"c":27.32,"v":556950},{"d":"2004-05-03","o":27.23,"h":27.89,"l":27.03,"c":27.89,"v":673800},{"d":"2004-05-04","o":27.83,"h":27.99,"l":27.61,"c":27.75,"v":471150},{"d":"2004-05-05","o":27.62,"h":28.43,"l":27.59,"c":28.25,"v":426300},{"d":"2004-05-06","o":28.35,"h":28.35,"l":27.9,"c":28.17,"v":378000},{"d":"2004-05-07","o":28.2,"h":28.27,"l":27.77,"c":27.77,"v":601650},{"d":"2004-05-10","o":27.83,"h":27.97,"l":27.5,"c":27.68,"v":615000},{"d":"2004-05-11","o":27.87,"h":27.91,"l":27.67,"c":27.87,"v":369600},{"d":"2004-05-12","o":27.99,"h":27.99,"l":27.47,"c":27.9,"v":777150},{"d":"2004-05-13","o":28,"h":28.29,"l":27.69,"c":28.06,"v":480000},{"d":"2004-05-14","o":28.4,"h":28.58,"l":27.78,"c":28.25,"v":460800},{"d":"2004-05-17","o":28.25,"h":28.25,"l":27.69,"c":27.91,"v":390500},{"d":"2004-05-18","o":28.04,"h":28.15,"l":27.89,"c":28.02,"v":333400},{"d":"2004-05-19","o":28.18,"h":28.31,"l":27.79,"c":27.94,"v":365600},{"d":"2004-05-20","o":28.22,"h":28.25,"l":27.88,"c":27.98,"v":274800},{"d":"2004-05-21","o":28.3,"h":28.39,"l":27.95,"c":28.24,"v":280000},{"d":"2004-05-24","o":28.53,"h":28.58,"l":28.15,"c":28.34,"v":264800},{"d":"2004-05-25","o":28.5,"h":28.75,"l":28.06,"c":28.57,"v":241900},{"d":"2004-05-26","o":28.74,"h":29,"l":28.47,"c":29,"v":212700},{"d":"2004-05-27","o":29.24,"h":29.24,"l":28.71,"c":29.08,"v":291900},{"d":"2004-05-28","o":29.09,"h":29.25,"l":28.9,"c":29.25,"v":379000},{"d":"2004-06-01","o":29.37,"h":29.37,"l":28.84,"c":29.1,"v":283300},{"d":"2004-06-02","o":29.22,"h":29.35,"l":28.94,"c":29.09,"v":348600},{"d":"2004-06-03","o":29.25,"h":29.28,"l":28.76,"c":28.76,"v":424200},{"d":"2004-06-04","o":29.16,"h":29.23,"l":28.86,"c":29.03,"v":151700},{"d":"2004-06-07","o":29.04,"h":29.4,"l":28.99,"c":29.4,"v":243900},{"d":"2004-06-08","o":29.45,"h":29.47,"l":29.13,"c":29.34,"v":174700},{"d":"2004-06-09","o":29.45,"h":29.45,"l":28.93,"c":29,"v":243900},{"d":"2004-06-10","o":29.27,"h":29.27,"l":29,"c":29.08,"v":189800},{"d":"2004-06-14","o":29.01,"h":29.1,"l":28.76,"c":28.76,"v":284200},{"d":"2004-06-15","o":28.95,"h":29.18,"l":28.9,"c":29.09,"v":301400},{"d":"2004-06-16","o":29.13,"h":29.13,"l":28.77,"c":29.03,"v":209700},{"d":"2004-06-17","o":28.85,"h":29.17,"l":28.54,"c":29.01,"v":227000},{"d":"2004-06-18","o":28.91,"h":29.14,"l":28.71,"c":28.87,"v":295500},{"d":"2004-06-21","o":28.75,"h":29.13,"l":28.75,"c":28.98,"v":199300},{"d":"2004-06-22","o":29.13,"h":29.13,"l":28.82,"c":29.03,"v":158000},{"d":"2004-06-23","o":29.1,"h":29.44,"l":28.84,"c":29.36,"v":183400},{"d":"2004-06-24","o":29.5,"h":29.62,"l":28.98,"c":28.99,"v":276700},{"d":"2004-06-25","o":29.26,"h":29.33,"l":29.03,"c":29.08,"v":262600},{"d":"2004-06-28","o":29.2,"h":29.57,"l":28.93,"c":29.16,"v":186200},{"d":"2004-06-29","o":29.16,"h":29.36,"l":29.03,"c":29.18,"v":180500},{"d":"2004-06-30","o":29.19,"h":29.63,"l":29.1,"c":29.63,"v":330300},{"d":"2004-07-01","o":29.64,"h":29.8,"l":28.84,"c":28.91,"v":206800},{"d":"2004-07-02","o":29,"h":29.31,"l":29,"c":29.15,"v":167100},{"d":"2004-07-06","o":29.01,"h":29.2,"l":28.78,"c":28.81,"v":200000},{"d":"2004-07-07","o":28.9,"h":29.21,"l":28.8,"c":29.09,"v":129800},{"d":"2004-07-08","o":29.05,"h":29.18,"l":28.79,"c":28.82,"v":151300},{"d":"2004-07-09","o":28.7,"h":29.01,"l":28.67,"c":29,"v":198300},{"d":"2004-07-12","o":29.08,"h":29.24,"l":28.91,"c":29.2,"v":202600},{"d":"2004-07-13","o":29.1,"h":29.42,"l":29.07,"c":29.38,"v":296900},{"d":"2004-07-14","o":29.15,"h":29.44,"l":28.99,"c":28.99,"v":203300},{"d":"2004-07-15","o":28.9,"h":29.3,"l":28.9,"c":29.3,"v":241700},{"d":"2004-07-16","o":29.39,"h":29.5,"l":28.97,"c":29.25,"v":201800},{"d":"2004-07-19","o":29.21,"h":29.62,"l":29.14,"c":29.45,"v":161700},{"d":"2004-07-20","o":29.46,"h":30.12,"l":29.39,"c":30.12,"v":293100},{"d":"2004-07-21","o":29.97,"h":30.16,"l":29.35,"c":29.35,"v":287500},{"d":"2004-07-22","o":29.29,"h":29.82,"l":29.17,"c":29.48,"v":222000},{"d":"2004-07-23","o":29.38,"h":29.66,"l":29.27,"c":29.42,"v":144200},{"d":"2004-07-26","o":29.51,"h":29.82,"l":29.35,"c":29.57,"v":228900},{"d":"2004-07-27","o":29.66,"h":30.36,"l":29.4,"c":30.36,"v":330000},{"d":"2004-07-28","o":30.21,"h":30.3,"l":29.71,"c":29.94,"v":269500},{"d":"2004-07-29","o":30.1,"h":30.36,"l":29.9,"c":30.3,"v":261800},{"d":"2004-07-30","o":30.07,"h":30.22,"l":29.96,"c":30.11,"v":318600},{"d":"2004-08-02","o":29.94,"h":30.44,"l":29.7,"c":30.43,"v":283100},{"d":"2004-08-03","o":30.49,"h":30.49,"l":30.05,"c":30.19,"v":224700},{"d":"2004-08-04","o":30.1,"h":30.47,"l":29.87,"c":30.37,"v":219300},{"d":"2004-08-05","o":30.38,"h":30.38,"l":29.84,"c":29.99,"v":272900},{"d":"2004-08-06","o":29.75,"h":30,"l":29.54,"c":29.64,"v":229600},{"d":"2004-08-09","o":29.5,"h":29.77,"l":29.43,"c":29.67,"v":220300},{"d":"2004-08-10","o":29.74,"h":29.97,"l":29.58,"c":29.95,"v":193200},{"d":"2004-08-11","o":29.88,"h":30.22,"l":29.57,"c":30.22,"v":195300},{"d":"2004-08-12","o":30.07,"h":30.24,"l":29.92,"c":30.06,"v":169300},{"d":"2004-08-13","o":29.97,"h":30.1,"l":29.72,"c":30,"v":300800},{"d":"2004-08-16","o":30.08,"h":30.5,"l":29.94,"c":30.5,"v":261100},{"d":"2004-08-17","o":30.46,"h":30.71,"l":30.29,"c":30.52,"v":304900},{"d":"2004-08-18","o":30.55,"h":30.97,"l":30.31,"c":30.97,"v":373100},{"d":"2004-08-19","o":30.81,"h":30.94,"l":30.7,"c":30.7,"v":224000},{"d":"2004-08-20","o":30.62,"h":30.87,"l":30.5,"c":30.81,"v":217900},{"d":"2004-08-23","o":30.95,"h":31,"l":30.63,"c":30.7,"v":178000},{"d":"2004-08-24","o":30.85,"h":30.99,"l":30.7,"c":30.72,"v":160300},{"d":"2004-08-25","o":30.71,"h":31.07,"l":30.58,"c":31.02,"v":167500},{"d":"2004-08-26","o":30.85,"h":31.18,"l":30.79,"c":31,"v":139700},{"d":"2004-08-27","o":31.14,"h":31.36,"l":30.89,"c":31.22,"v":131700},{"d":"2004-08-30","o":31.1,"h":31.44,"l":30.94,"c":30.94,"v":121600},{"d":"2004-08-31","o":31.03,"h":31.44,"l":30.82,"c":31.3,"v":292800},{"d":"2004-09-01","o":31.48,"h":31.76,"l":31.09,"c":31.32,"v":203800},{"d":"2004-09-02","o":31.4,"h":31.47,"l":30.99,"c":31.39,"v":192900},{"d":"2004-09-03","o":31.4,"h":31.49,"l":31.11,"c":31.15,"v":127900},{"d":"2004-09-07","o":31.2,"h":31.74,"l":31.13,"c":31.74,"v":168600},{"d":"2004-09-08","o":31.57,"h":31.65,"l":31.15,"c":31.22,"v":165300},{"d":"2004-09-09","o":31.23,"h":31.57,"l":31.15,"c":31.55,"v":216400},{"d":"2004-09-10","o":31.4,"h":31.6,"l":31.25,"c":31.56,"v":106400},{"d":"2004-09-13","o":31.33,"h":31.6,"l":31.22,"c":31.3,"v":141000},{"d":"2004-09-14","o":31.22,"h":31.59,"l":31.21,"c":31.51,"v":218000},{"d":"2004-09-15","o":31.4,"h":31.54,"l":31.25,"c":31.51,"v":112800},{"d":"2004-09-16","o":31.43,"h":31.75,"l":31.43,"c":31.75,"v":107700},{"d":"2004-09-17","o":31.62,"h":31.98,"l":31.38,"c":31.91,"v":537700},{"d":"2004-09-20","o":31.78,"h":31.91,"l":31.6,"c":31.7,"v":363400},{"d":"2004-09-21","o":31.63,"h":31.88,"l":31.63,"c":31.8,"v":184400},{"d":"2004-09-22","o":31.63,"h":31.77,"l":31.51,"c":31.74,"v":547900},{"d":"2004-09-23","o":31.65,"h":31.72,"l":31.36,"c":31.49,"v":426100},{"d":"2004-09-24","o":31.39,"h":31.6,"l":31.3,"c":31.51,"v":166800},{"d":"2004-09-27","o":31.4,"h":31.61,"l":31.3,"c":31.43,"v":218500},{"d":"2004-09-28","o":31.87,"h":32.07,"l":31.48,"c":31.85,"v":286900},{"d":"2004-09-29","o":31.64,"h":32.2,"l":31.53,"c":32.19,"v":398900},{"d":"2004-09-30","o":32.14,"h":32.14,"l":31.75,"c":32.07,"v":355400},{"d":"2004-10-01","o":32.02,"h":32.55,"l":32.02,"c":32.51,"v":224500},{"d":"2004-10-04","o":32.36,"h":32.63,"l":32.36,"c":32.5,"v":180600},{"d":"2004-10-05","o":32.41,"h":32.7,"l":32.41,"c":32.58,"v":156500},{"d":"2004-10-06","o":32.61,"h":32.73,"l":32.44,"c":32.73,"v":223300},{"d":"2004-10-07","o":32.74,"h":32.74,"l":32.39,"c":32.5,"v":145700},{"d":"2004-10-08","o":32.58,"h":32.71,"l":32.34,"c":32.51,"v":134800},{"d":"2004-10-11","o":32.48,"h":32.65,"l":32.25,"c":32.44,"v":126300},{"d":"2004-10-12","o":32.35,"h":32.85,"l":32.25,"c":32.63,"v":265100},{"d":"2004-10-13","o":32.74,"h":32.75,"l":32.41,"c":32.55,"v":315100},{"d":"2004-10-14","o":32.45,"h":32.58,"l":32.19,"c":32.24,"v":237500},{"d":"2004-10-15","o":32.18,"h":32.87,"l":32.18,"c":32.67,"v":139500},{"d":"2004-10-18","o":32.87,"h":33.16,"l":32.31,"c":33.16,"v":299100},{"d":"2004-10-19","o":33.03,"h":33.22,"l":32.76,"c":32.79,"v":196200},{"d":"2004-10-20","o":32.29,"h":32.7,"l":32.26,"c":32.57,"v":414100},{"d":"2004-10-21","o":32.2,"h":32.9,"l":32.2,"c":32.8,"v":188000},{"d":"2004-10-22","o":32.89,"h":32.94,"l":32.28,"c":32.35,"v":321700},{"d":"2004-10-25","o":32.25,"h":32.71,"l":32.02,"c":32.65,"v":126900},{"d":"2004-10-26","o":32.39,"h":32.94,"l":32.15,"c":32.89,"v":284700},{"d":"2004-10-27","o":32.93,"h":33.67,"l":32.79,"c":33.67,"v":331000},{"d":"2004-10-28","o":33.79,"h":34.04,"l":33.59,"c":34.03,"v":367600},{"d":"2004-10-29","o":34.01,"h":34.99,"l":34,"c":34.69,"v":2270200},{"d":"2004-11-01","o":34.45,"h":34.69,"l":33.97,"c":34.15,"v":719800},{"d":"2004-11-02","o":34.16,"h":34.53,"l":33.88,"c":34.03,"v":358500},{"d":"2004-11-03","o":34.38,"h":34.78,"l":34.31,"c":34.64,"v":503800},{"d":"2004-11-04","o":34.35,"h":34.99,"l":34.14,"c":34.85,"v":460300},{"d":"2004-11-05","o":34.79,"h":35.16,"l":34.27,"c":34.67,"v":515500},{"d":"2004-11-08","o":34.48,"h":34.56,"l":34.21,"c":34.3,"v":658500},{"d":"2004-11-09","o":34.39,"h":34.39,"l":33.98,"c":34.16,"v":512100},{"d":"2004-11-10","o":33.93,"h":34.1,"l":33.85,"c":33.9,"v":428700},{"d":"2004-11-11","o":33.75,"h":34.03,"l":33.66,"c":33.99,"v":356100},{"d":"2004-11-12","o":33.98,"h":34.44,"l":33.8,"c":34.44,"v":486800},{"d":"2004-11-15","o":34.28,"h":34.51,"l":34.07,"c":34.29,"v":366000},{"d":"2004-11-16","o":33.94,"h":34.38,"l":33.9,"c":34.06,"v":236900},{"d":"2004-11-17","o":34.1,"h":34.25,"l":33.85,"c":34.01,"v":280500},{"d":"2004-11-18","o":33.85,"h":34.01,"l":33.34,"c":33.7,"v":387000},{"d":"2004-11-19","o":33.55,"h":33.61,"l":33.1,"c":33.19,"v":220700},{"d":"2004-11-22","o":32.98,"h":33.35,"l":32.86,"c":33.35,"v":215400},{"d":"2004-11-23","o":33.4,"h":33.4,"l":33.1,"c":33.29,"v":285800},{"d":"2004-11-24","o":33.29,"h":33.45,"l":33.2,"c":33.29,"v":279600},{"d":"2004-11-26","o":33.01,"h":33.35,"l":32.55,"c":33.24,"v":114100},{"d":"2004-11-29","o":33.43,"h":33.43,"l":33.15,"c":33.16,"v":367300},{"d":"2004-11-30","o":33.25,"h":33.25,"l":32.79,"c":33.23,"v":391900},{"d":"2004-12-01","o":33.13,"h":33.33,"l":32.95,"c":33.33,"v":471300},{"d":"2004-12-02","o":33.21,"h":33.45,"l":33.15,"c":33.39,"v":369600},{"d":"2004-12-03","o":33.29,"h":33.33,"l":32.77,"c":33,"v":246700},{"d":"2004-12-06","o":32.81,"h":32.96,"l":32.63,"c":32.8,"v":254600},{"d":"2004-12-07","o":32.69,"h":32.82,"l":32.32,"c":32.34,"v":242900},{"d":"2004-12-08","o":32.6,"h":32.6,"l":32.16,"c":32.28,"v":405700},{"d":"2004-12-09","o":32.15,"h":32.4,"l":31.92,"c":32.33,"v":396000},{"d":"2004-12-10","o":32.09,"h":32.25,"l":31.94,"c":32.08,"v":463300},{"d":"2004-12-13","o":32.25,"h":32.62,"l":32.09,"c":32.5,"v":660000},{"d":"2004-12-14","o":32.5,"h":32.77,"l":32.45,"c":32.65,"v":340000},{"d":"2004-12-15","o":32.37,"h":32.79,"l":32.35,"c":32.62,"v":281200},{"d":"2004-12-16","o":32.53,"h":32.88,"l":32.5,"c":32.64,"v":301600},{"d":"2004-12-17","o":32.75,"h":32.81,"l":32,"c":32.17,"v":1779400},{"d":"2004-12-20","o":32.01,"h":32.7,"l":32.01,"c":32.42,"v":541200},{"d":"2004-12-21","o":32.21,"h":33,"l":32.21,"c":32.96,"v":558600},{"d":"2004-12-22","o":32.85,"h":33.27,"l":32.85,"c":33.2,"v":279300},{"d":"2004-12-23","o":33,"h":33.35,"l":33,"c":33.26,"v":184000},{"d":"2004-12-27","o":33.25,"h":33.4,"l":32.83,"c":32.99,"v":133600},{"d":"2004-12-28","o":32.75,"h":33.32,"l":32.74,"c":33.32,"v":121800},{"d":"2004-12-29","o":33.4,"h":33.4,"l":33.18,"c":33.3,"v":151800},{"d":"2004-12-30","o":33.08,"h":33.49,"l":33.08,"c":33.34,"v":212700},{"d":"2004-12-31","o":33.07,"h":33.44,"l":33.05,"c":33.23,"v":134000},{"d":"2005-01-03","o":33.01,"h":33.26,"l":32.82,"c":32.95,"v":402400},{"d":"2005-01-04","o":32.81,"h":33.14,"l":32.6,"c":32.71,"v":307000},{"d":"2005-01-05","o":32.45,"h":32.81,"l":32.45,"c":32.59,"v":285400},{"d":"2005-01-06","o":32.4,"h":32.7,"l":32.35,"c":32.44,"v":260700},{"d":"2005-01-07","o":32.67,"h":32.67,"l":32.31,"c":32.45,"v":315200},{"d":"2005-01-10","o":32.3,"h":32.5,"l":32.08,"c":32.32,"v":246900},{"d":"2005-01-11","o":32.18,"h":32.3,"l":31.87,"c":32.1,"v":212700},{"d":"2005-01-12","o":32.01,"h":32.24,"l":31.8,"c":32,"v":236000},{"d":"2005-01-13","o":31.85,"h":32,"l":31.58,"c":31.67,"v":226400},{"d":"2005-01-14","o":31.5,"h":31.75,"l":31.5,"c":31.71,"v":255300},{"d":"2005-01-18","o":31.55,"h":32,"l":31.29,"c":31.98,"v":428900},{"d":"2005-01-19","o":31.8,"h":32,"l":31.57,"c":31.72,"v":232800},{"d":"2005-01-20","o":31.66,"h":32.1,"l":31.45,"c":32,"v":379100},{"d":"2005-01-21","o":32.16,"h":32.2,"l":31.8,"c":31.81,"v":395000},{"d":"2005-01-24","o":31.75,"h":32.08,"l":31.75,"c":32.02,"v":296600},{"d":"2005-01-25","o":32.1,"h":32.88,"l":32.1,"c":32.84,"v":622600},{"d":"2005-01-26","o":32.9,"h":33.21,"l":32.81,"c":33.07,"v":345600},{"d":"2005-01-27","o":33.04,"h":33.05,"l":32.7,"c":32.78,"v":292400},{"d":"2005-01-28","o":32.63,"h":32.92,"l":32.5,"c":32.6,"v":408700},{"d":"2005-01-31","o":32.75,"h":33.12,"l":32.6,"c":33.03,"v":401000},{"d":"2005-02-01","o":33,"h":33.5,"l":32.97,"c":33.42,"v":209200},{"d":"2005-02-02","o":33.28,"h":33.47,"l":33.24,"c":33.42,"v":159800},{"d":"2005-02-03","o":33.4,"h":33.52,"l":33.03,"c":33.15,"v":281900},{"d":"2005-02-04","o":33.05,"h":33.4,"l":33.05,"c":33.4,"v":203300},{"d":"2005-02-07","o":33.35,"h":33.51,"l":33.26,"c":33.43,"v":213400},{"d":"2005-02-08","o":33.33,"h":33.54,"l":33.18,"c":33.36,"v":306200},{"d":"2005-02-09","o":33.33,"h":33.5,"l":33.01,"c":33.07,"v":290000},{"d":"2005-02-10","o":33.2,"h":33.29,"l":33.04,"c":33.18,"v":187100},{"d":"2005-02-11","o":33.05,"h":33.41,"l":32.99,"c":33.4,"v":214100},{"d":"2005-02-14","o":33.5,"h":33.5,"l":33.21,"c":33.36,"v":150000},{"d":"2005-02-15","o":33.45,"h":33.54,"l":33.35,"c":33.5,"v":402500},{"d":"2005-02-16","o":33.49,"h":33.49,"l":33.02,"c":33.2,"v":178600},{"d":"2005-02-17","o":33.09,"h":33.15,"l":32.81,"c":32.84,"v":243500},{"d":"2005-02-18","o":32.65,"h":32.94,"l":32.56,"c":32.7,"v":272700},{"d":"2005-02-22","o":32.54,"h":32.74,"l":32.26,"c":32.26,"v":289900},{"d":"2005-02-23","o":32.21,"h":32.49,"l":32.12,"c":32.15,"v":232500},{"d":"2005-02-24","o":32.29,"h":32.37,"l":32.09,"c":32.3,"v":202900},{"d":"2005-02-25","o":32.18,"h":32.5,"l":32.1,"c":32.49,"v":199200},{"d":"2005-02-28","o":32.4,"h":32.52,"l":32.01,"c":32.06,"v":254000},{"d":"2005-03-01","o":32.25,"h":32.86,"l":32.18,"c":32.81,"v":275400},{"d":"2005-03-02","o":32.75,"h":32.81,"l":32.42,"c":32.58,"v":210500},{"d":"2005-03-03","o":32.73,"h":32.86,"l":32.41,"c":32.65,"v":359700},{"d":"2005-03-04","o":32.83,"h":33.26,"l":32.6,"c":33.14,"v":371800},{"d":"2005-03-07","o":33.26,"h":33.37,"l":33.12,"c":33.34,"v":239400},{"d":"2005-03-08","o":33.3,"h":33.3,"l":32.85,"c":32.96,"v":654100},{"d":"2005-03-09","o":32.74,"h":32.97,"l":32.36,"c":32.39,"v":284400},{"d":"2005-03-10","o":32.27,"h":32.63,"l":32.27,"c":32.53,"v":166800},{"d":"2005-03-11","o":32.49,"h":32.78,"l":32.4,"c":32.74,"v":284100},{"d":"2005-03-14","o":32.96,"h":33.2,"l":32.71,"c":32.92,"v":362400},{"d":"2005-03-15","o":32.98,"h":32.99,"l":32.6,"c":32.6,"v":310000},{"d":"2005-03-16","o":32.55,"h":32.62,"l":32.02,"c":32.04,"v":533000},{"d":"2005-03-17","o":32,"h":32.23,"l":31.82,"c":32.05,"v":381900},{"d":"2005-03-18","o":32.24,"h":32.27,"l":31.82,"c":31.85,"v":733800},{"d":"2005-03-21","o":31.9,"h":31.9,"l":31.6,"c":31.75,"v":264800},{"d":"2005-03-22","o":31.45,"h":31.71,"l":31.02,"c":31.1,"v":557200},{"d":"2005-03-23","o":31.02,"h":31.05,"l":30.57,"c":30.83,"v":451400},{"d":"2005-03-24","o":30.79,"h":30.94,"l":30.58,"c":30.6,"v":260800},{"d":"2005-03-28","o":30.59,"h":30.96,"l":30.55,"c":30.65,"v":312100},{"d":"2005-03-29","o":30.56,"h":30.94,"l":30.52,"c":30.61,"v":256500},{"d":"2005-03-30","o":30.6,"h":31.12,"l":30.52,"c":31.11,"v":270200},{"d":"2005-03-31","o":31.15,"h":31.35,"l":30.9,"c":31.23,"v":414500},{"d":"2005-04-01","o":31.43,"h":31.54,"l":31,"c":31.09,"v":337500},{"d":"2005-04-04","o":31.03,"h":31.58,"l":30.93,"c":31.58,"v":298200},{"d":"2005-04-05","o":31.53,"h":31.73,"l":31.46,"c":31.55,"v":361000},{"d":"2005-04-06","o":31.55,"h":31.84,"l":31.48,"c":31.62,"v":202300},{"d":"2005-04-07","o":31.53,"h":32.06,"l":31.5,"c":31.9,"v":298400},{"d":"2005-04-08","o":31.72,"h":31.94,"l":31.35,"c":31.45,"v":364800},{"d":"2005-04-11","o":31.5,"h":31.54,"l":31.19,"c":31.31,"v":187100},{"d":"2005-04-12","o":31.16,"h":31.94,"l":31.09,"c":31.7,"v":289500},{"d":"2005-04-13","o":31.7,"h":31.72,"l":31.25,"c":31.26,"v":197200},{"d":"2005-04-14","o":31.35,"h":31.35,"l":30.69,"c":30.69,"v":307100},{"d":"2005-04-15","o":30.55,"h":30.68,"l":30.22,"c":30.32,"v":310800},{"d":"2005-04-18","o":30.41,"h":30.94,"l":30.04,"c":30.77,"v":324400},{"d":"2005-04-19","o":30.85,"h":30.92,"l":30.61,"c":30.72,"v":315600},{"d":"2005-04-20","o":30.7,"h":30.81,"l":30.11,"c":30.11,"v":475300},{"d":"2005-04-21","o":30.43,"h":30.78,"l":30.11,"c":30.69,"v":445900},{"d":"2005-04-22","o":30.8,"h":30.92,"l":30.21,"c":30.43,"v":320100},{"d":"2005-04-25","o":30.7,"h":30.88,"l":30.36,"c":30.8,"v":473800},{"d":"2005-04-26","o":30.95,"h":30.96,"l":30.3,"c":30.37,"v":258800},{"d":"2005-04-27","o":30.48,"h":31.16,"l":30.31,"c":31.15,"v":361600},{"d":"2005-04-28","o":31.24,"h":31.35,"l":30.48,"c":30.68,"v":314500},{"d":"2005-04-29","o":30.93,"h":30.93,"l":30.38,"c":30.92,"v":285900},{"d":"2005-05-02","o":30.9,"h":31.28,"l":30.85,"c":31.2,"v":219000},{"d":"2005-05-03","o":31.02,"h":31.5,"l":31,"c":31.2,"v":255300},{"d":"2005-05-04","o":31.36,"h":32.03,"l":31.17,"c":31.9,"v":408900},{"d":"2005-05-05","o":32.52,"h":32.52,"l":31.08,"c":31.65,"v":453400},{"d":"2005-05-06","o":31.95,"h":31.97,"l":31.42,"c":31.52,"v":323400},{"d":"2005-05-09","o":31.5,"h":31.97,"l":31.45,"c":31.96,"v":193300},{"d":"2005-05-10","o":31.7,"h":31.76,"l":31.32,"c":31.39,"v":254200},{"d":"2005-05-11","o":31.5,"h":31.78,"l":31.35,"c":31.67,"v":208400},{"d":"2005-05-12","o":31.75,"h":31.85,"l":31.21,"c":31.31,"v":252900},{"d":"2005-05-13","o":31.29,"h":31.62,"l":31.05,"c":31.35,"v":269400},{"d":"2005-05-16","o":31.59,"h":32.2,"l":31.35,"c":32.12,"v":705900},{"d":"2005-05-17","o":31.95,"h":32.51,"l":31.89,"c":32.51,"v":451300},{"d":"2005-05-18","o":32.39,"h":33.2,"l":32.38,"c":33.17,"v":426000},{"d":"2005-05-19","o":33.03,"h":33.2,"l":32.43,"c":32.66,"v":354800},{"d":"2005-05-20","o":32.64,"h":32.84,"l":32.32,"c":32.83,"v":199600},{"d":"2005-05-23","o":32.9,"h":33.07,"l":32.7,"c":32.95,"v":225200},{"d":"2005-05-24","o":32.86,"h":33.03,"l":32.28,"c":32.53,"v":238100},{"d":"2005-05-25","o":33.2,"h":33.2,"l":32.1,"c":32.62,"v":328900},{"d":"2005-05-26","o":32.61,"h":32.95,"l":32.57,"c":32.86,"v":325300},{"d":"2005-05-27","o":32.76,"h":33.25,"l":32.76,"c":33.14,"v":537400},{"d":"2005-05-31","o":32.27,"h":33.72,"l":32.27,"c":33.42,"v":2795000},{"d":"2005-06-01","o":33.5,"h":33.5,"l":32.75,"c":33.13,"v":716300},{"d":"2005-06-02","o":32.98,"h":33.26,"l":32.95,"c":33.21,"v":489100},{"d":"2005-06-03","o":33.25,"h":33.32,"l":32.8,"c":32.81,"v":400500},{"d":"2005-06-06","o":32.88,"h":32.95,"l":32.47,"c":32.9,"v":351800},{"d":"2005-06-07","o":32.9,"h":33.23,"l":32.74,"c":32.87,"v":289100},{"d":"2005-06-08","o":32.8,"h":33.15,"l":32.72,"c":32.86,"v":273100},{"d":"2005-06-09","o":32.75,"h":32.99,"l":32.43,"c":32.98,"v":308900},{"d":"2005-06-10","o":33.27,"h":33.27,"l":32.94,"c":33.02,"v":329800},{"d":"2005-06-13","o":32.9,"h":33.32,"l":32.9,"c":33.3,"v":421000},{"d":"2005-06-14","o":33.2,"h":33.35,"l":33,"c":33.09,"v":380700},{"d":"2005-06-15","o":33.11,"h":33.37,"l":32.98,"c":33.3,"v":380600},{"d":"2005-06-16","o":33.37,"h":33.37,"l":33.1,"c":33.32,"v":333500},{"d":"2005-06-17","o":33.42,"h":33.84,"l":33.03,"c":33.84,"v":1493600},{"d":"2005-06-20","o":33.6,"h":34,"l":33.6,"c":33.89,"v":381900},{"d":"2005-06-21","o":33.88,"h":33.99,"l":33.35,"c":33.72,"v":293400},{"d":"2005-06-22","o":33.77,"h":33.85,"l":33.5,"c":33.74,"v":213000},{"d":"2005-06-23","o":33.56,"h":33.79,"l":33.3,"c":33.44,"v":194600},{"d":"2005-06-24","o":33.35,"h":33.55,"l":31.95,"c":32.8,"v":601800},{"d":"2005-06-27","o":32.68,"h":33.01,"l":32.49,"c":32.99,"v":271600},{"d":"2005-06-28","o":32.9,"h":33.47,"l":32.9,"c":33.42,"v":248100},{"d":"2005-06-29","o":33.46,"h":33.77,"l":33.42,"c":33.77,"v":190900},{"d":"2005-06-30","o":33.8,"h":33.92,"l":33.58,"c":33.58,"v":464000},{"d":"2005-07-01","o":33.77,"h":33.97,"l":33.48,"c":33.96,"v":421200},{"d":"2005-07-05","o":33.17,"h":34.05,"l":33.17,"c":34.05,"v":394800},{"d":"2005-07-06","o":33.92,"h":34.09,"l":33.69,"c":33.84,"v":326700},{"d":"2005-07-07","o":33.7,"h":34,"l":33.54,"c":33.96,"v":298500},{"d":"2005-07-08","o":33.83,"h":34.32,"l":33.81,"c":34.32,"v":207900},{"d":"2005-07-11","o":34.43,"h":34.55,"l":34.14,"c":34.5,"v":237300},{"d":"2005-07-12","o":34.46,"h":34.58,"l":34.19,"c":34.38,"v":176400},{"d":"2005-07-13","o":34.25,"h":34.62,"l":34.15,"c":34.5,"v":240300},{"d":"2005-07-14","o":34.42,"h":34.65,"l":34.25,"c":34.4,"v":178500},{"d":"2005-07-15","o":34.35,"h":34.63,"l":34.24,"c":34.51,"v":136200},{"d":"2005-07-18","o":34.42,"h":34.5,"l":33.98,"c":34.3,"v":288900},{"d":"2005-07-19","o":34.24,"h":34.78,"l":34.2,"c":34.55,"v":340000},{"d":"2005-07-20","o":34.43,"h":34.79,"l":34.35,"c":34.74,"v":292700},{"d":"2005-07-21","o":34.49,"h":34.8,"l":34.26,"c":34.39,"v":464000},{"d":"2005-07-22","o":34.5,"h":34.69,"l":34.01,"c":34.47,"v":247400},{"d":"2005-07-25","o":34.46,"h":34.49,"l":34.08,"c":34.27,"v":340000},{"d":"2005-07-26","o":34.3,"h":34.46,"l":34.07,"c":34.25,"v":333100},{"d":"2005-07-27","o":34.16,"h":34.39,"l":34.14,"c":34.25,"v":403500},{"d":"2005-07-28","o":34.3,"h":34.53,"l":34.12,"c":34.43,"v":233000},{"d":"2005-07-29","o":34.29,"h":34.51,"l":34.02,"c":34.06,"v":306000},{"d":"2005-08-01","o":34,"h":35.26,"l":34,"c":34.27,"v":241800},{"d":"2005-08-02","o":34.17,"h":34.32,"l":34.1,"c":34.29,"v":241600},{"d":"2005-08-03","o":34.18,"h":34.59,"l":34.12,"c":34.54,"v":331500},{"d":"2005-08-04","o":34.22,"h":34.48,"l":33.91,"c":33.91,"v":335800},{"d":"2005-08-05","o":33.9,"h":34.01,"l":33.45,"c":33.6,"v":215200},{"d":"2005-08-08","o":33.46,"h":33.62,"l":33.33,"c":33.35,"v":182800},{"d":"2005-08-09","o":33.43,"h":33.63,"l":33.36,"c":33.57,"v":174100},{"d":"2005-08-10","o":33.73,"h":33.99,"l":33.03,"c":33.15,"v":384200},{"d":"2005-08-11","o":33.05,"h":33.5,"l":33.05,"c":33.34,"v":242500},{"d":"2005-08-12","o":33.13,"h":33.37,"l":32.88,"c":33.25,"v":280000},{"d":"2005-08-15","o":33.37,"h":33.62,"l":33.07,"c":33.31,"v":398100},{"d":"2005-08-16","o":33.44,"h":33.63,"l":32.86,"c":32.91,"v":260400},{"d":"2005-08-17","o":32.85,"h":33.09,"l":32.74,"c":32.85,"v":158400},{"d":"2005-08-18","o":32.72,"h":33,"l":32.55,"c":32.89,"v":179300},{"d":"2005-08-19","o":32.82,"h":33.18,"l":32.71,"c":33.06,"v":190800},{"d":"2005-08-22","o":33.15,"h":33.5,"l":33,"c":33.14,"v":446200},{"d":"2005-08-23","o":33.15,"h":33.15,"l":32.77,"c":32.83,"v":301700},{"d":"2005-08-24","o":32.92,"h":33.21,"l":32.59,"c":32.62,"v":277400},{"d":"2005-08-25","o":32.52,"h":32.88,"l":32.52,"c":32.83,"v":126700},{"d":"2005-08-26","o":32.69,"h":32.85,"l":32.03,"c":32.15,"v":264000},{"d":"2005-08-29","o":32.1,"h":32.24,"l":31.8,"c":32.13,"v":566900},{"d":"2005-08-30","o":32.05,"h":32.1,"l":31.79,"c":32.01,"v":275100},{"d":"2005-08-31","o":32.09,"h":32.54,"l":31.86,"c":32.54,"v":342700},{"d":"2005-09-01","o":32.39,"h":32.9,"l":32.37,"c":32.65,"v":202900},{"d":"2005-09-02","o":32.57,"h":32.8,"l":32.5,"c":32.54,"v":211600},{"d":"2005-09-06","o":32.51,"h":32.84,"l":32.45,"c":32.5,"v":238500},{"d":"2005-09-07","o":32.45,"h":32.6,"l":32.2,"c":32.51,"v":510800},{"d":"2005-09-08","o":32.4,"h":32.59,"l":32.34,"c":32.54,"v":543400},{"d":"2005-09-09","o":32.59,"h":32.88,"l":32.45,"c":32.85,"v":525200},{"d":"2005-09-12","o":32.76,"h":32.95,"l":32.74,"c":32.88,"v":366600},{"d":"2005-09-13","o":32.65,"h":32.75,"l":31.99,"c":32.07,"v":564100},{"d":"2005-09-14","o":32.1,"h":32.2,"l":31.43,"c":31.71,"v":534800},{"d":"2005-09-15","o":31.75,"h":31.85,"l":31.45,"c":31.63,"v":296300},{"d":"2005-09-16","o":31.7,"h":32.27,"l":31.59,"c":32.07,"v":696600},{"d":"2005-09-19","o":31.95,"h":32.13,"l":31.57,"c":31.73,"v":315400},{"d":"2005-09-20","o":31.93,"h":32.23,"l":31.6,"c":31.75,"v":260300},{"d":"2005-09-21","o":31.56,"h":31.65,"l":31.01,"c":31.08,"v":291800},{"d":"2005-09-22","o":31,"h":31.16,"l":30.58,"c":31.06,"v":302800},{"d":"2005-09-23","o":31.14,"h":31.14,"l":30.64,"c":30.98,"v":315400},{"d":"2005-09-26","o":31.17,"h":31.28,"l":30.71,"c":30.72,"v":342900},{"d":"2005-09-27","o":30.85,"h":30.85,"l":30.31,"c":30.61,"v":569600},{"d":"2005-09-28","o":30.5,"h":30.66,"l":30.18,"c":30.29,"v":327000},{"d":"2005-09-29","o":30.39,"h":30.81,"l":30.15,"c":30.8,"v":329300},{"d":"2005-09-30","o":30.88,"h":30.88,"l":30.37,"c":30.48,"v":335800},{"d":"2005-10-03","o":31.1,"h":31.52,"l":31.01,"c":31.42,"v":1681600},{"d":"2005-10-04","o":31.45,"h":31.57,"l":30.85,"c":30.86,"v":657000},{"d":"2005-10-05","o":30.81,"h":31.1,"l":30.47,"c":30.52,"v":486500},{"d":"2005-10-06","o":30.22,"h":30.35,"l":29.63,"c":30.04,"v":1016700},{"d":"2005-10-07","o":29.98,"h":30.29,"l":29.76,"c":29.85,"v":576300},{"d":"2005-10-10","o":30,"h":30.07,"l":29.52,"c":29.53,"v":474600},{"d":"2005-10-11","o":29.5,"h":29.61,"l":29.04,"c":29.18,"v":797400},{"d":"2005-10-12","o":29.29,"h":29.49,"l":28.93,"c":29.09,"v":559900},{"d":"2005-10-13","o":28.92,"h":29.49,"l":28.87,"c":29.31,"v":487400},{"d":"2005-10-14","o":29.65,"h":29.95,"l":29.34,"c":29.8,"v":430500},{"d":"2005-10-17","o":29.71,"h":30,"l":29.17,"c":29.65,"v":398300},{"d":"2005-10-18","o":29.69,"h":29.85,"l":29.32,"c":29.44,"v":390200},{"d":"2005-10-19","o":29.2,"h":30.28,"l":29.06,"c":30.24,"v":582900},{"d":"2005-10-20","o":30.05,"h":30.5,"l":29.77,"c":30.02,"v":589500},{"d":"2005-10-21","o":30.08,"h":30.4,"l":29.98,"c":30.05,"v":275700},{"d":"2005-10-24","o":30.05,"h":30.67,"l":30.05,"c":30.58,"v":325200},{"d":"2005-10-25","o":30.58,"h":30.62,"l":30.17,"c":30.46,"v":379700},{"d":"2005-10-26","o":30.26,"h":30.7,"l":30.03,"c":30.4,"v":284600},{"d":"2005-10-27","o":30.31,"h":30.57,"l":30.11,"c":30.32,"v":352100},{"d":"2005-10-28","o":30.44,"h":30.96,"l":30.4,"c":30.96,"v":299400},{"d":"2005-10-31","o":30.93,"h":31.23,"l":30.77,"c":31.21,"v":395000},{"d":"2005-11-01","o":31.07,"h":31.32,"l":31,"c":31.17,"v":346500},{"d":"2005-11-02","o":30.98,"h":31.4,"l":30.84,"c":31.23,"v":410300},{"d":"2005-11-03","o":31.15,"h":31.19,"l":30.57,"c":30.79,"v":509800},{"d":"2005-11-04","o":30.78,"h":31.05,"l":30.69,"c":31.05,"v":300900},{"d":"2005-11-07","o":31.1,"h":31.38,"l":30.91,"c":31.2,"v":406200},{"d":"2005-11-08","o":31.02,"h":31.16,"l":30.97,"c":31.03,"v":410300},{"d":"2005-11-09","o":31.02,"h":31.31,"l":31.01,"c":31.28,"v":355100},{"d":"2005-11-10","o":31.35,"h":31.94,"l":31.16,"c":31.76,"v":485400},{"d":"2005-11-11","o":31.71,"h":32.19,"l":31.71,"c":32.14,"v":255200},{"d":"2005-11-14","o":32.21,"h":32.21,"l":31.91,"c":32.12,"v":243400},{"d":"2005-11-15","o":32.26,"h":32.32,"l":31.96,"c":32.08,"v":323600},{"d":"2005-11-16","o":32.1,"h":32.24,"l":31.7,"c":31.97,"v":333200},{"d":"2005-11-17","o":32.06,"h":32.36,"l":31.84,"c":32.3,"v":300100},{"d":"2005-11-18","o":32.47,"h":32.58,"l":32.16,"c":32.36,"v":293000},{"d":"2005-11-21","o":32.4,"h":32.76,"l":32.13,"c":32.69,"v":294300},{"d":"2005-11-22","o":32.5,"h":32.92,"l":32.4,"c":32.82,"v":555900},{"d":"2005-11-23","o":32.65,"h":33.05,"l":32.65,"c":33,"v":286700},{"d":"2005-11-25","o":33,"h":33.1,"l":32.85,"c":33.06,"v":143200},{"d":"2005-11-28","o":32.77,"h":33.19,"l":32.75,"c":33.1,"v":324400},{"d":"2005-11-29","o":33.2,"h":33.33,"l":33.03,"c":33.12,"v":303500},{"d":"2005-11-30","o":33,"h":33.33,"l":32.68,"c":32.78,"v":480400},{"d":"2005-12-01","o":32.95,"h":33.26,"l":32.85,"c":33.23,"v":378400},{"d":"2005-12-02","o":33.13,"h":33.28,"l":32.97,"c":33.21,"v":255300},{"d":"2005-12-05","o":33.25,"h":33.25,"l":32.65,"c":32.8,"v":440200},{"d":"2005-12-06","o":32.91,"h":33.09,"l":32.83,"c":32.95,"v":328300},{"d":"2005-12-07","o":32.91,"h":32.98,"l":32.34,"c":32.58,"v":368800},{"d":"2005-12-08","o":32.39,"h":32.75,"l":32.33,"c":32.56,"v":337400},{"d":"2005-12-09","o":32.52,"h":33.09,"l":32.52,"c":33.01,"v":381300},{"d":"2005-12-12","o":33.07,"h":33.13,"l":32.69,"c":32.83,"v":309000},{"d":"2005-12-13","o":32.7,"h":33.02,"l":32.59,"c":32.82,"v":547200},{"d":"2005-12-14","o":32.86,"h":33.06,"l":32.78,"c":33,"v":402000},{"d":"2005-12-15","o":33.02,"h":33.02,"l":32.55,"c":32.8,"v":276600},{"d":"2005-12-16","o":32.8,"h":33.15,"l":32.77,"c":32.83,"v":507300},{"d":"2005-12-19","o":32.82,"h":32.92,"l":32.49,"c":32.6,"v":362800},{"d":"2005-12-20","o":32.67,"h":32.87,"l":32.38,"c":32.62,"v":353200},{"d":"2005-12-21","o":32.51,"h":32.95,"l":32.5,"c":32.71,"v":226600},{"d":"2005-12-22","o":32.8,"h":32.9,"l":32.51,"c":32.89,"v":286100},{"d":"2005-12-23","o":32.8,"h":33,"l":32.47,"c":32.75,"v":168800},{"d":"2005-12-27","o":32.73,"h":32.99,"l":32.53,"c":32.71,"v":234500},{"d":"2005-12-28","o":32.88,"h":32.88,"l":32.59,"c":32.72,"v":214700},{"d":"2005-12-29","o":32.67,"h":32.81,"l":32.51,"c":32.66,"v":222700},{"d":"2005-12-30","o":32.52,"h":32.64,"l":32.32,"c":32.55,"v":392000},{"d":"2006-01-03","o":32.5,"h":32.85,"l":32.18,"c":32.75,"v":541400},{"d":"2006-01-04","o":32.65,"h":33.18,"l":32.65,"c":33.12,"v":516800},{"d":"2006-01-05","o":33.05,"h":33.22,"l":33.05,"c":33.2,"v":649500},{"d":"2006-01-06","o":33.29,"h":33.45,"l":33.08,"c":33.42,"v":601900},{"d":"2006-01-09","o":33.25,"h":33.85,"l":33.25,"c":33.57,"v":244900},{"d":"2006-01-10","o":33.3,"h":33.72,"l":33.29,"c":33.65,"v":247000},{"d":"2006-01-11","o":33.58,"h":33.76,"l":33.24,"c":33.58,"v":360500},{"d":"2006-01-12","o":33.45,"h":33.57,"l":33.13,"c":33.18,"v":347700},{"d":"2006-01-13","o":33.21,"h":33.43,"l":33.06,"c":33.2,"v":424200},{"d":"2006-01-17","o":33.17,"h":33.22,"l":32.78,"c":33.08,"v":385200},{"d":"2006-01-18","o":33,"h":33.37,"l":32.81,"c":33.1,"v":324200},{"d":"2006-01-19","o":33.05,"h":33.25,"l":32.87,"c":33.06,"v":365500},{"d":"2006-01-20","o":32.98,"h":33.14,"l":32.66,"c":33,"v":646700},{"d":"2006-01-23","o":33,"h":33.7,"l":33,"c":33.5,"v":741300},{"d":"2006-01-24","o":33.46,"h":33.71,"l":33.46,"c":33.63,"v":335900},{"d":"2006-01-25","o":33.7,"h":33.75,"l":33.4,"c":33.6,"v":474900},{"d":"2006-01-26","o":33.55,"h":33.8,"l":33.54,"c":33.74,"v":425900},{"d":"2006-01-27","o":33.6,"h":34,"l":33.58,"c":33.94,"v":372900},{"d":"2006-01-30","o":33.81,"h":33.98,"l":33.75,"c":33.94,"v":313900},{"d":"2006-01-31","o":33.8,"h":33.88,"l":33.4,"c":33.84,"v":455500},{"d":"2006-02-01","o":33.67,"h":33.89,"l":33.47,"c":33.66,"v":312000},{"d":"2006-02-02","o":33.42,"h":33.62,"l":33.21,"c":33.56,"v":496800},{"d":"2006-02-03","o":33.35,"h":33.47,"l":33.1,"c":33.2,"v":472800},{"d":"2006-02-06","o":33.13,"h":33.25,"l":33,"c":33.2,"v":451600},{"d":"2006-02-07","o":33.12,"h":33.21,"l":32.94,"c":33.03,"v":261800},{"d":"2006-02-08","o":33.1,"h":33.37,"l":32.93,"c":33.26,"v":748200},{"d":"2006-02-09","o":33.19,"h":33.59,"l":33.05,"c":33.29,"v":562800},{"d":"2006-02-10","o":33.55,"h":33.65,"l":33.12,"c":33.52,"v":414500},{"d":"2006-02-13","o":33.5,"h":33.61,"l":33.32,"c":33.41,"v":211500},{"d":"2006-02-14","o":33.48,"h":34,"l":33.4,"c":33.85,"v":251000},{"d":"2006-02-15","o":33.86,"h":34.14,"l":33.7,"c":33.87,"v":612600},{"d":"2006-02-16","o":33.98,"h":34.15,"l":33.77,"c":34.09,"v":607400},{"d":"2006-02-17","o":34.13,"h":34.15,"l":33.92,"c":34.1,"v":279300},{"d":"2006-02-21","o":33.95,"h":34.14,"l":33.75,"c":33.96,"v":360300},{"d":"2006-02-22","o":33.84,"h":34.62,"l":33.84,"c":34.61,"v":424500},{"d":"2006-02-23","o":34.48,"h":34.77,"l":34.35,"c":34.61,"v":441300},{"d":"2006-02-24","o":34.75,"h":34.76,"l":34.44,"c":34.74,"v":272900},{"d":"2006-02-27","o":34.85,"h":34.94,"l":34.68,"c":34.83,"v":269700},{"d":"2006-02-28","o":34.74,"h":34.77,"l":34.35,"c":34.47,"v":441600},{"d":"2006-03-01","o":34.03,"h":34.37,"l":33.52,"c":34.35,"v":652400},{"d":"2006-03-02","o":34.17,"h":34.17,"l":33.82,"c":34.02,"v":374300},{"d":"2006-03-03","o":33.85,"h":34.09,"l":33.79,"c":33.82,"v":300300},{"d":"2006-03-06","o":33.84,"h":33.84,"l":33.3,"c":33.46,"v":366900},{"d":"2006-03-07","o":33.25,"h":33.49,"l":33.2,"c":33.49,"v":388500},{"d":"2006-03-08","o":33.38,"h":33.67,"l":33.14,"c":33.65,"v":333800},{"d":"2006-03-09","o":33.77,"h":33.77,"l":33.39,"c":33.4,"v":508100},{"d":"2006-03-10","o":33.28,"h":33.66,"l":33.28,"c":33.65,"v":323600},{"d":"2006-03-13","o":33.66,"h":34.25,"l":33.65,"c":33.89,"v":427100},{"d":"2006-03-14","o":33.76,"h":34.18,"l":33.56,"c":34.15,"v":616900},{"d":"2006-03-15","o":34.08,"h":34.19,"l":33.98,"c":34.08,"v":818600},{"d":"2006-03-16","o":34.06,"h":34.12,"l":33.79,"c":33.89,"v":620800},{"d":"2006-03-17","o":33.92,"h":34.12,"l":33.87,"c":34.04,"v":708900},{"d":"2006-03-20","o":33.98,"h":34.25,"l":33.93,"c":34.16,"v":324800},{"d":"2006-03-21","o":34.02,"h":34.32,"l":33.97,"c":34.02,"v":402300},{"d":"2006-03-22","o":34,"h":34.34,"l":33.92,"c":34.29,"v":502100},{"d":"2006-03-23","o":34.18,"h":34.24,"l":34,"c":34.13,"v":410100},{"d":"2006-03-24","o":34.18,"h":34.21,"l":33.95,"c":34.09,"v":385600},{"d":"2006-03-27","o":33.94,"h":34.1,"l":33.94,"c":34.06,"v":306500},{"d":"2006-03-28","o":34.07,"h":34.13,"l":33.82,"c":33.91,"v":444200},{"d":"2006-03-29","o":33.85,"h":34.1,"l":33.76,"c":34.01,"v":348500},{"d":"2006-03-30","o":34.11,"h":34.14,"l":33.81,"c":33.93,"v":441100},{"d":"2006-03-31","o":34.11,"h":34.11,"l":33.83,"c":33.98,"v":380300},{"d":"2006-04-03","o":34,"h":34.27,"l":33.93,"c":34.06,"v":471100},{"d":"2006-04-04","o":33.97,"h":34.15,"l":33.97,"c":34.06,"v":447400},{"d":"2006-04-05","o":34,"h":34.2,"l":33.98,"c":34.13,"v":454800},{"d":"2006-04-06","o":34.07,"h":34.2,"l":33.94,"c":34.1,"v":273700},{"d":"2006-04-07","o":34.04,"h":34.29,"l":33.91,"c":34.05,"v":372500},{"d":"2006-04-10","o":34.05,"h":34.2,"l":33.92,"c":34,"v":356600},{"d":"2006-04-11","o":34,"h":34.11,"l":33.81,"c":33.93,"v":528000},{"d":"2006-04-12","o":34,"h":34.04,"l":33.86,"c":33.96,"v":345200},{"d":"2006-04-13","o":33.88,"h":34.01,"l":33.77,"c":33.95,"v":364700},{"d":"2006-04-17","o":33.84,"h":34.1,"l":33.84,"c":34.02,"v":366700},{"d":"2006-04-18","o":33.98,"h":34.36,"l":33.95,"c":34.25,"v":947100},{"d":"2006-04-19","o":34.11,"h":34.45,"l":34.09,"c":34.45,"v":509200},{"d":"2006-04-20","o":34.39,"h":34.55,"l":33.98,"c":34.35,"v":494000},{"d":"2006-04-21","o":33.25,"h":33.98,"l":32.9,"c":33.9,"v":1466100},{"d":"2006-04-24","o":33.68,"h":33.79,"l":33.37,"c":33.74,"v":659600},{"d":"2006-04-25","o":33.55,"h":33.79,"l":33.5,"c":33.6,"v":757300},{"d":"2006-04-26","o":33.57,"h":33.83,"l":33.44,"c":33.59,"v":419900},{"d":"2006-04-27","o":33.47,"h":33.91,"l":33.38,"c":33.68,"v":482600},{"d":"2006-04-28","o":33.5,"h":33.9,"l":33.45,"c":33.82,"v":547100},{"d":"2006-05-01","o":33.74,"h":33.9,"l":33.5,"c":33.69,"v":529100},{"d":"2006-05-02","o":33.64,"h":33.85,"l":33.55,"c":33.64,"v":409100},{"d":"2006-05-03","o":33.56,"h":33.75,"l":33.55,"c":33.65,"v":425200},{"d":"2006-05-04","o":33.51,"h":33.69,"l":33.48,"c":33.66,"v":321200},{"d":"2006-05-05","o":33.74,"h":33.87,"l":33.65,"c":33.77,"v":325400},{"d":"2006-05-08","o":33.7,"h":33.91,"l":33.66,"c":33.77,"v":200300},{"d":"2006-05-09","o":33.71,"h":33.79,"l":33.6,"c":33.7,"v":296500},{"d":"2006-05-10","o":33.7,"h":33.94,"l":33.59,"c":33.83,"v":266500},{"d":"2006-05-11","o":33.89,"h":33.93,"l":33.36,"c":33.56,"v":528000},{"d":"2006-05-12","o":33.52,"h":33.81,"l":33.42,"c":33.55,"v":405800},{"d":"2006-05-15","o":33.41,"h":33.8,"l":33.4,"c":33.73,"v":382500},{"d":"2006-05-16","o":33.46,"h":33.85,"l":33.46,"c":33.65,"v":498800},{"d":"2006-05-17","o":33.42,"h":33.58,"l":33.4,"c":33.45,"v":746500},{"d":"2006-05-18","o":33.5,"h":33.57,"l":33.2,"c":33.39,"v":757200},{"d":"2006-05-19","o":33.42,"h":33.51,"l":33.17,"c":33.32,"v":641700},{"d":"2006-05-22","o":33.19,"h":33.45,"l":32.8,"c":33.33,"v":770600},{"d":"2006-05-23","o":33.4,"h":33.46,"l":32.77,"c":32.8,"v":432500},{"d":"2006-05-24","o":32.78,"h":33.11,"l":32.61,"c":32.98,"v":417500},{"d":"2006-05-25","o":32.59,"h":33.15,"l":32.55,"c":32.97,"v":537000},{"d":"2006-05-26","o":33.06,"h":33.2,"l":32.85,"c":33.17,"v":365100},{"d":"2006-05-30","o":33.09,"h":33.14,"l":32.67,"c":32.7,"v":542200},{"d":"2006-05-31","o":32.82,"h":33.12,"l":32.79,"c":33.06,"v":511900},{"d":"2006-06-01","o":33.08,"h":33.52,"l":33,"c":33.52,"v":379500},{"d":"2006-06-02","o":33.52,"h":33.91,"l":33.3,"c":33.68,"v":307600},{"d":"2006-06-05","o":33.56,"h":33.63,"l":32.88,"c":32.92,"v":431400},{"d":"2006-06-06","o":32.97,"h":33.08,"l":32.64,"c":32.92,"v":255900},{"d":"2006-06-07","o":32.79,"h":33.38,"l":32.79,"c":33.17,"v":224900},{"d":"2006-06-08","o":33.06,"h":33.32,"l":32.69,"c":33.22,"v":444100},{"d":"2006-06-09","o":33.01,"h":33.43,"l":33.01,"c":33.23,"v":299900},{"d":"2006-06-12","o":33.19,"h":33.23,"l":32.88,"c":32.95,"v":220000},{"d":"2006-06-13","o":32.84,"h":32.84,"l":31.9,"c":32.12,"v":896100},{"d":"2006-06-14","o":32.03,"h":32.16,"l":31.1,"c":31.47,"v":585300},{"d":"2006-06-15","o":31.42,"h":32.21,"l":31.42,"c":32.15,"v":358300},{"d":"2006-06-16","o":32.15,"h":32.25,"l":31.79,"c":31.8,"v":629200},{"d":"2006-06-19","o":31.93,"h":32.11,"l":31.48,"c":31.5,"v":381500},{"d":"2006-06-20","o":31.45,"h":31.75,"l":31.37,"c":31.38,"v":291000},{"d":"2006-06-21","o":31.34,"h":31.65,"l":31.32,"c":31.52,"v":276100},{"d":"2006-06-22","o":31.4,"h":31.62,"l":31.32,"c":31.48,"v":389000},{"d":"2006-06-23","o":31.36,"h":31.45,"l":30.55,"c":30.69,"v":845000},{"d":"2006-06-26","o":30.45,"h":31.08,"l":30.45,"c":31.05,"v":604400},{"d":"2006-06-27","o":31.01,"h":31.36,"l":31,"c":31.18,"v":624000},{"d":"2006-06-28","o":31.18,"h":31.43,"l":31.1,"c":31.38,"v":382300},{"d":"2006-06-29","o":31.4,"h":31.74,"l":31.25,"c":31.74,"v":343300},{"d":"2006-06-30","o":31.73,"h":31.87,"l":31.37,"c":31.53,"v":553100},{"d":"2006-07-03","o":31.5,"h":31.82,"l":31.34,"c":31.8,"v":146800},{"d":"2006-07-05","o":31.81,"h":31.88,"l":30.93,"c":31.01,"v":631400},{"d":"2006-07-06","o":30.95,"h":31.41,"l":30.95,"c":31.26,"v":411900},{"d":"2006-07-07","o":31.17,"h":31.51,"l":31.06,"c":31.13,"v":217500},{"d":"2006-07-10","o":31.1,"h":31.4,"l":31.04,"c":31.15,"v":274100},{"d":"2006-07-11","o":31.06,"h":31.29,"l":30.9,"c":31.27,"v":218000},{"d":"2006-07-12","o":31.15,"h":31.4,"l":30.95,"c":30.95,"v":277500},{"d":"2006-07-13","o":30.83,"h":30.88,"l":30.46,"c":30.49,"v":254300},{"d":"2006-07-14","o":30.43,"h":30.66,"l":30.15,"c":30.27,"v":378900},{"d":"2006-07-17","o":30.24,"h":30.55,"l":30.1,"c":30.35,"v":547400},{"d":"2006-07-18","o":30.26,"h":30.51,"l":30.1,"c":30.49,"v":376700},{"d":"2006-07-19","o":30.39,"h":31.25,"l":30.39,"c":31.2,"v":351900},{"d":"2006-07-20","o":31.06,"h":31.45,"l":30.94,"c":31.1,"v":532400},{"d":"2006-07-21","o":31.37,"h":31.4,"l":31.08,"c":31.28,"v":716800},{"d":"2006-07-24","o":31.27,"h":31.57,"l":31.19,"c":31.43,"v":392100},{"d":"2006-07-25","o":31.36,"h":31.69,"l":31.18,"c":31.37,"v":366700},{"d":"2006-07-26","o":31.26,"h":31.72,"l":31.12,"c":31.55,"v":289000},{"d":"2006-07-27","o":31.54,"h":31.79,"l":31.24,"c":31.24,"v":271300},{"d":"2006-07-28","o":31.37,"h":31.96,"l":31.25,"c":31.82,"v":212300},{"d":"2006-07-31","o":31.76,"h":31.87,"l":31.2,"c":31.36,"v":332900},{"d":"2006-08-01","o":31.21,"h":31.31,"l":31.02,"c":31.18,"v":350800},{"d":"2006-08-02","o":31.32,"h":31.41,"l":31.1,"c":31.32,"v":279300},{"d":"2006-08-03","o":31.23,"h":31.51,"l":31.04,"c":31.48,"v":430900},{"d":"2006-08-04","o":31.51,"h":31.62,"l":31.2,"c":31.35,"v":342100},{"d":"2006-08-07","o":31.25,"h":31.41,"l":31.22,"c":31.35,"v":273000},{"d":"2006-08-08","o":31.38,"h":31.58,"l":31.14,"c":31.26,"v":508200},{"d":"2006-08-09","o":31.55,"h":31.59,"l":30.78,"c":30.79,"v":310100},{"d":"2006-08-10","o":30.75,"h":31.16,"l":30.75,"c":31.11,"v":444600},{"d":"2006-08-11","o":31.21,"h":31.21,"l":30.91,"c":31.03,"v":224800},{"d":"2006-08-14","o":31.17,"h":31.25,"l":30.87,"c":30.96,"v":304700},{"d":"2006-08-15","o":31.25,"h":31.48,"l":31,"c":31.42,"v":388800},{"d":"2006-08-16","o":31.6,"h":31.83,"l":31.47,"c":31.77,"v":343000},{"d":"2006-08-17","o":31.67,"h":31.9,"l":31.67,"c":31.68,"v":312000},{"d":"2006-08-18","o":31.59,"h":31.77,"l":31.46,"c":31.63,"v":253900},{"d":"2006-08-21","o":31.65,"h":31.65,"l":31.25,"c":31.51,"v":414700},{"d":"2006-08-22","o":31.4,"h":31.64,"l":31.4,"c":31.59,"v":241200},{"d":"2006-08-23","o":31.69,"h":31.75,"l":31.45,"c":31.6,"v":416400},{"d":"2006-08-24","o":31.72,"h":31.8,"l":31.46,"c":31.65,"v":726300},{"d":"2006-08-25","o":31.59,"h":31.68,"l":31.16,"c":31.19,"v":295500},{"d":"2006-08-28","o":31.14,"h":31.47,"l":31.04,"c":31.3,"v":416200},{"d":"2006-08-29","o":31.48,"h":31.48,"l":31.24,"c":31.45,"v":940200},{"d":"2006-08-30","o":31.54,"h":31.55,"l":31.36,"c":31.43,"v":438800},{"d":"2006-08-31","o":31.55,"h":31.65,"l":31.41,"c":31.54,"v":2610100},{"d":"2006-09-01","o":31.54,"h":32,"l":31.54,"c":31.9,"v":713700},{"d":"2006-09-05","o":32.01,"h":32.2,"l":31.89,"c":32.02,"v":635900},{"d":"2006-09-06","o":31.9,"h":32.1,"l":31.85,"c":31.99,"v":582100},{"d":"2006-09-07","o":31.99,"h":32,"l":31.66,"c":31.72,"v":515800},{"d":"2006-09-08","o":31.87,"h":31.89,"l":31.59,"c":31.85,"v":434600},{"d":"2006-09-11","o":31.85,"h":32.02,"l":31.72,"c":31.96,"v":295500},{"d":"2006-09-12","o":31.85,"h":32.02,"l":31.53,"c":31.99,"v":756600},{"d":"2006-09-13","o":32.04,"h":32.08,"l":31.82,"c":32.03,"v":580000},{"d":"2006-09-14","o":32,"h":32.06,"l":31.92,"c":32.01,"v":731400},{"d":"2006-09-15","o":32.07,"h":32.39,"l":31.99,"c":32.15,"v":640800},{"d":"2006-09-18","o":32.29,"h":32.29,"l":31.88,"c":31.99,"v":452300},{"d":"2006-09-19","o":32.04,"h":32.15,"l":31.72,"c":31.93,"v":591500},{"d":"2006-09-20","o":32.13,"h":32.32,"l":32.04,"c":32.29,"v":372500},{"d":"2006-09-21","o":32.41,"h":32.41,"l":32,"c":32.05,"v":374100},{"d":"2006-09-22","o":31.94,"h":32.11,"l":31.67,"c":31.96,"v":324000},{"d":"2006-09-25","o":32.09,"h":32.22,"l":31.78,"c":32.11,"v":445600},{"d":"2006-09-26","o":32.17,"h":32.44,"l":32.06,"c":32.3,"v":645800},{"d":"2006-09-27","o":32.34,"h":32.6,"l":32.25,"c":32.45,"v":393000},{"d":"2006-09-28","o":32.34,"h":32.67,"l":32.3,"c":32.58,"v":459000},{"d":"2006-09-29","o":32.7,"h":32.7,"l":32.41,"c":32.5,"v":588100},{"d":"2006-10-02","o":32.41,"h":32.49,"l":32.1,"c":32.3,"v":563600},{"d":"2006-10-03","o":32.04,"h":32.33,"l":32.04,"c":32.17,"v":553000},{"d":"2006-10-04","o":32.04,"h":32.39,"l":31.99,"c":32.36,"v":561400},{"d":"2006-10-05","o":32.21,"h":32.87,"l":32.21,"c":32.68,"v":428400},{"d":"2006-10-06","o":32.75,"h":32.75,"l":32.44,"c":32.57,"v":342700},{"d":"2006-10-09","o":32.62,"h":32.89,"l":32.46,"c":32.81,"v":460000},{"d":"2006-10-10","o":32.93,"h":33,"l":32.76,"c":32.87,"v":307100},{"d":"2006-10-11","o":32.85,"h":32.86,"l":32.63,"c":32.84,"v":374800},{"d":"2006-10-12","o":32.96,"h":33.1,"l":32.8,"c":33.09,"v":275100},{"d":"2006-10-13","o":32.91,"h":33.23,"l":32.91,"c":33.23,"v":287200},{"d":"2006-10-16","o":33.21,"h":33.35,"l":33.14,"c":33.29,"v":360400},{"d":"2006-10-17","o":33.28,"h":33.41,"l":33.05,"c":33.1,"v":373200},{"d":"2006-10-18","o":33.27,"h":33.42,"l":33.1,"c":33.26,"v":527000},{"d":"2006-10-19","o":33.35,"h":33.35,"l":32.9,"c":33.11,"v":379300},{"d":"2006-10-20","o":33,"h":33.15,"l":32.68,"c":32.83,"v":501700},{"d":"2006-10-23","o":32.71,"h":32.87,"l":32.57,"c":32.81,"v":479800},{"d":"2006-10-24","o":32.71,"h":32.74,"l":32.56,"c":32.73,"v":436600},{"d":"2006-10-25","o":32.78,"h":32.78,"l":32.5,"c":32.66,"v":296100},{"d":"2006-10-26","o":32.74,"h":32.81,"l":32.17,"c":32.73,"v":464000},{"d":"2006-10-27","o":32.55,"h":32.84,"l":32.51,"c":32.61,"v":343300},{"d":"2006-10-30","o":32.5,"h":32.77,"l":32.5,"c":32.63,"v":460000},{"d":"2006-10-31","o":32.74,"h":32.88,"l":32.69,"c":32.84,"v":346800},{"d":"2006-11-01","o":32.93,"h":33,"l":32.52,"c":32.56,"v":492200},{"d":"2006-11-02","o":32.36,"h":32.49,"l":31.8,"c":32.13,"v":368100},{"d":"2006-11-03","o":32.18,"h":32.4,"l":31.93,"c":32.17,"v":333600},{"d":"2006-11-06","o":32.15,"h":32.51,"l":32.15,"c":32.4,"v":308300},{"d":"2006-11-07","o":32.31,"h":32.83,"l":32.31,"c":32.66,"v":462500},{"d":"2006-11-08","o":32.56,"h":33,"l":32.52,"c":33,"v":386600},{"d":"2006-11-09","o":33,"h":33.07,"l":32.68,"c":32.7,"v":376500},{"d":"2006-11-10","o":32.92,"h":32.99,"l":32.74,"c":32.93,"v":261700},{"d":"2006-11-13","o":32.86,"h":33.3,"l":32.86,"c":33.1,"v":442700},{"d":"2006-11-14","o":33.09,"h":33.27,"l":32.96,"c":33.25,"v":376000},{"d":"2006-11-15","o":33.32,"h":33.5,"l":33.27,"c":33.44,"v":330900},{"d":"2006-11-16","o":33.51,"h":33.69,"l":33.44,"c":33.66,"v":323700},{"d":"2006-11-17","o":33.52,"h":33.68,"l":33.42,"c":33.56,"v":482300},{"d":"2006-11-20","o":33.48,"h":33.86,"l":33.48,"c":33.66,"v":402400},{"d":"2006-11-21","o":33.61,"h":33.76,"l":33.41,"c":33.51,"v":358400},{"d":"2006-11-22","o":33.58,"h":33.65,"l":33.4,"c":33.54,"v":286600},{"d":"2006-11-24","o":33.45,"h":33.63,"l":33.39,"c":33.56,"v":114800},{"d":"2006-11-27","o":33.61,"h":33.61,"l":33.09,"c":33.13,"v":474600},{"d":"2006-11-28","o":33.1,"h":33.31,"l":33.06,"c":33.2,"v":471700},{"d":"2006-11-29","o":33.29,"h":33.43,"l":33.11,"c":33.35,"v":712700},{"d":"2006-11-30","o":33.1,"h":33.43,"l":33.1,"c":33.24,"v":625600},{"d":"2006-12-01","o":33.34,"h":33.44,"l":33.01,"c":33.41,"v":657700},{"d":"2006-12-04","o":33.39,"h":33.83,"l":33.39,"c":33.7,"v":447200},{"d":"2006-12-05","o":33.73,"h":33.82,"l":33.56,"c":33.8,"v":1354700},{"d":"2006-12-06","o":33.7,"h":33.78,"l":33.6,"c":33.74,"v":310200},{"d":"2006-12-07","o":33.71,"h":33.83,"l":33.64,"c":33.64,"v":418900},{"d":"2006-12-08","o":33.63,"h":33.73,"l":33.46,"c":33.66,"v":372700},{"d":"2006-12-11","o":33.69,"h":33.91,"l":33.66,"c":33.82,"v":331600},{"d":"2006-12-12","o":33.74,"h":33.95,"l":33.74,"c":33.91,"v":291500},{"d":"2006-12-13","o":33.97,"h":34,"l":33.8,"c":33.92,"v":309000},{"d":"2006-12-14","o":33.9,"h":34.17,"l":33.89,"c":34.13,"v":491400},{"d":"2006-12-15","o":34.02,"h":34.34,"l":34.02,"c":34.29,"v":648400},{"d":"2006-12-18","o":34.23,"h":34.47,"l":34.11,"c":34.23,"v":348800},{"d":"2006-12-19","o":34.2,"h":34.25,"l":33.97,"c":34.13,"v":324900},{"d":"2006-12-20","o":34.06,"h":34.33,"l":34.06,"c":34.28,"v":344300},{"d":"2006-12-21","o":34.28,"h":34.35,"l":34.13,"c":34.29,"v":448700},{"d":"2006-12-22","o":34.26,"h":34.35,"l":34.14,"c":34.27,"v":182700},{"d":"2006-12-26","o":34.22,"h":34.58,"l":34.16,"c":34.55,"v":277600},{"d":"2006-12-27","o":34.69,"h":35.15,"l":34.63,"c":35.13,"v":382700},{"d":"2006-12-28","o":34.8,"h":35.27,"l":34.8,"c":34.9,"v":688600},{"d":"2006-12-29","o":34.8,"h":34.98,"l":34.75,"c":34.88,"v":538800},{"d":"2007-01-03","o":34.75,"h":35.3,"l":34.72,"c":35.04,"v":689600},{"d":"2007-01-04","o":35.22,"h":35.44,"l":34.95,"c":35.3,"v":662900},{"d":"2007-01-05","o":35.29,"h":35.29,"l":34.62,"c":34.67,"v":577400},{"d":"2007-01-08","o":34.71,"h":34.81,"l":34.39,"c":34.6,"v":639900},{"d":"2007-01-09","o":34.53,"h":34.75,"l":34.22,"c":34.56,"v":458400},{"d":"2007-01-10","o":34.46,"h":34.73,"l":34.3,"c":34.67,"v":313200},{"d":"2007-01-11","o":34.74,"h":35.09,"l":34.64,"c":34.81,"v":388800},{"d":"2007-01-12","o":34.76,"h":34.91,"l":34.65,"c":34.76,"v":363500},{"d":"2007-01-16","o":34.69,"h":34.96,"l":34.62,"c":34.74,"v":343800},{"d":"2007-01-17","o":34.64,"h":34.75,"l":34.36,"c":34.42,"v":588600},{"d":"2007-01-18","o":34.36,"h":34.53,"l":34.05,"c":34.19,"v":583300},{"d":"2007-01-19","o":34.06,"h":34.23,"l":33.76,"c":34.03,"v":492400},{"d":"2007-01-22","o":33.98,"h":34.1,"l":33.6,"c":33.88,"v":654600},{"d":"2007-01-23","o":33.8,"h":34.07,"l":33.66,"c":33.91,"v":522000},{"d":"2007-01-24","o":33.85,"h":33.93,"l":33.74,"c":33.89,"v":526800},{"d":"2007-01-25","o":33.99,"h":34.07,"l":33.48,"c":33.61,"v":538700},{"d":"2007-01-26","o":33.68,"h":33.75,"l":33.4,"c":33.6,"v":342000},{"d":"2007-01-29","o":33.6,"h":33.91,"l":33.57,"c":33.85,"v":326800},{"d":"2007-01-30","o":33.8,"h":34.01,"l":33.68,"c":34.01,"v":467100},{"d":"2007-01-31","o":33.98,"h":34.31,"l":33.98,"c":34.12,"v":748300},{"d":"2007-02-01","o":34.22,"h":34.42,"l":34.15,"c":34.31,"v":344200},{"d":"2007-02-02","o":34.22,"h":34.25,"l":34.13,"c":34.14,"v":272100},{"d":"2007-02-05","o":34.12,"h":34.16,"l":33.91,"c":34.07,"v":296700},{"d":"2007-02-06","o":34.07,"h":34.25,"l":34.07,"c":34.12,"v":352200},{"d":"2007-02-07","o":34.2,"h":34.75,"l":34.19,"c":34.68,"v":640800},{"d":"2007-02-08","o":34.66,"h":34.91,"l":34.46,"c":34.72,"v":556300},{"d":"2007-02-09","o":34.66,"h":34.86,"l":34.42,"c":34.52,"v":295200},{"d":"2007-02-12","o":34.64,"h":34.77,"l":34.56,"c":34.75,"v":314000},{"d":"2007-02-13","o":34.8,"h":34.95,"l":34.72,"c":34.95,"v":270400},{"d":"2007-02-14","o":34.96,"h":35.15,"l":34.86,"c":35.08,"v":310400},{"d":"2007-02-15","o":35.15,"h":35.17,"l":34.96,"c":35.05,"v":308900},{"d":"2007-02-16","o":35.04,"h":35.26,"l":34.98,"c":35.26,"v":474700},{"d":"2007-02-20","o":35.12,"h":35.46,"l":35.04,"c":35.43,"v":433400},{"d":"2007-02-21","o":35.35,"h":35.46,"l":35.17,"c":35.43,"v":848400},{"d":"2007-02-22","o":35.41,"h":35.41,"l":35.19,"c":35.38,"v":313100},{"d":"2007-02-23","o":35.32,"h":35.36,"l":35.07,"c":35.32,"v":255200},{"d":"2007-02-26","o":35.35,"h":35.4,"l":34.99,"c":35.07,"v":651500},{"d":"2007-02-27","o":34.79,"h":34.94,"l":34.34,"c":34.4,"v":860800},{"d":"2007-02-28","o":34.44,"h":34.74,"l":34.15,"c":34.58,"v":708600},{"d":"2007-03-01","o":34.28,"h":34.72,"l":33.97,"c":34.59,"v":957700},{"d":"2007-03-02","o":34.54,"h":34.62,"l":34.3,"c":34.38,"v":726700},{"d":"2007-03-05","o":34.29,"h":34.4,"l":34.03,"c":34.06,"v":804100},{"d":"2007-03-06","o":34.11,"h":34.49,"l":34.08,"c":34.4,"v":915000},{"d":"2007-03-07","o":34.3,"h":34.43,"l":34.15,"c":34.25,"v":485700},{"d":"2007-03-08","o":34.36,"h":34.6,"l":34.18,"c":34.31,"v":943100},{"d":"2007-03-09","o":34.32,"h":34.36,"l":34.07,"c":34.24,"v":547400},{"d":"2007-03-12","o":34.16,"h":34.24,"l":33.92,"c":34.03,"v":975600},{"d":"2007-03-13","o":33.89,"h":33.92,"l":33.15,"c":33.16,"v":537300},{"d":"2007-03-14","o":33.15,"h":33.45,"l":32.84,"c":33.29,"v":882500},{"d":"2007-03-15","o":33.23,"h":33.83,"l":33.23,"c":33.81,"v":546000},{"d":"2007-03-16","o":33.85,"h":34.13,"l":33.68,"c":33.73,"v":606800},{"d":"2007-03-19","o":33.8,"h":33.99,"l":33.73,"c":33.81,"v":429700},{"d":"2007-03-20","o":33.72,"h":34.02,"l":33.65,"c":34.01,"v":291800},{"d":"2007-03-21","o":33.98,"h":34.66,"l":33.66,"c":34.64,"v":491300},{"d":"2007-03-22","o":34.58,"h":34.68,"l":34.29,"c":34.36,"v":383800},{"d":"2007-03-23","o":34.44,"h":34.48,"l":34.31,"c":34.37,"v":390900},{"d":"2007-03-26","o":34.46,"h":34.46,"l":33.9,"c":34.09,"v":554000},{"d":"2007-03-27","o":33.96,"h":34.11,"l":33.82,"c":33.84,"v":583000},{"d":"2007-03-28","o":33.77,"h":33.79,"l":33.49,"c":33.6,"v":394600},{"d":"2007-03-29","o":33.7,"h":33.94,"l":33.5,"c":33.76,"v":451300},{"d":"2007-03-30","o":33.68,"h":33.89,"l":33.41,"c":33.6,"v":416500},{"d":"2007-04-02","o":33.56,"h":33.65,"l":33.11,"c":33.22,"v":413700},{"d":"2007-04-03","o":33.29,"h":33.68,"l":33.29,"c":33.49,"v":425100},{"d":"2007-04-04","o":33.47,"h":33.56,"l":33.2,"c":33.27,"v":476900},{"d":"2007-04-05","o":33.27,"h":33.5,"l":33.25,"c":33.27,"v":444500},{"d":"2007-04-09","o":33.25,"h":33.26,"l":32.9,"c":32.93,"v":299800},{"d":"2007-04-10","o":32.9,"h":33.04,"l":32.87,"c":32.98,"v":298600},{"d":"2007-04-11","o":32.91,"h":33.07,"l":32.51,"c":32.55,"v":559400},{"d":"2007-04-12","o":32.49,"h":32.6,"l":32.3,"c":32.52,"v":584300},{"d":"2007-04-13","o":32.53,"h":32.9,"l":32.5,"c":32.8,"v":546200},{"d":"2007-04-16","o":32.87,"h":33.53,"l":32.87,"c":33.37,"v":429000},{"d":"2007-04-17","o":33.33,"h":33.53,"l":33.27,"c":33.35,"v":308300},{"d":"2007-04-18","o":33.26,"h":33.57,"l":33.26,"c":33.39,"v":367200},{"d":"2007-04-19","o":33.23,"h":33.46,"l":32.83,"c":33.19,"v":379500},{"d":"2007-04-20","o":33.18,"h":33.4,"l":33.1,"c":33.18,"v":362500},{"d":"2007-04-23","o":33.1,"h":33.2,"l":32.88,"c":32.91,"v":364100},{"d":"2007-04-24","o":32.84,"h":32.9,"l":32.53,"c":32.69,"v":292700},{"d":"2007-04-25","o":32.75,"h":33.1,"l":32.64,"c":33.06,"v":523100},{"d":"2007-04-26","o":33,"h":33.02,"l":32.82,"c":32.93,"v":365300},{"d":"2007-04-27","o":32.89,"h":33.09,"l":32.89,"c":32.9,"v":457100},{"d":"2007-04-30","o":32.98,"h":33,"l":32.38,"c":32.38,"v":532100},{"d":"2007-05-01","o":32.35,"h":32.51,"l":32.18,"c":32.49,"v":459400},{"d":"2007-05-02","o":32.44,"h":32.71,"l":32.35,"c":32.62,"v":456600},{"d":"2007-05-03","o":32.55,"h":32.7,"l":32.26,"c":32.64,"v":382700},{"d":"2007-05-04","o":32.64,"h":32.87,"l":32.49,"c":32.74,"v":408200},{"d":"2007-05-07","o":32.69,"h":32.86,"l":32.65,"c":32.68,"v":209600},{"d":"2007-05-08","o":32.53,"h":32.71,"l":32.45,"c":32.67,"v":303400},{"d":"2007-05-09","o":32.51,"h":32.88,"l":32.51,"c":32.84,"v":280600},{"d":"2007-05-10","o":32.84,"h":32.85,"l":32.26,"c":32.31,"v":486600},{"d":"2007-05-11","o":32.26,"h":32.49,"l":32.21,"c":32.37,"v":348500},{"d":"2007-05-14","o":32.45,"h":32.6,"l":32.14,"c":32.28,"v":345400},{"d":"2007-05-15","o":32.38,"h":32.51,"l":32.12,"c":32.14,"v":387900},{"d":"2007-05-16","o":32.31,"h":32.51,"l":32.19,"c":32.49,"v":295800},{"d":"2007-05-17","o":32.32,"h":32.54,"l":32.25,"c":32.47,"v":470100},{"d":"2007-05-18","o":32.51,"h":32.6,"l":32.42,"c":32.53,"v":303900},{"d":"2007-05-21","o":32.43,"h":32.65,"l":32.3,"c":32.64,"v":272000},{"d":"2007-05-22","o":32.59,"h":32.83,"l":32.51,"c":32.75,"v":338500},{"d":"2007-05-23","o":32.75,"h":32.95,"l":32.73,"c":32.76,"v":251800},{"d":"2007-05-24","o":32.69,"h":32.91,"l":32.46,"c":32.49,"v":363100},{"d":"2007-05-25","o":32.54,"h":32.66,"l":32.42,"c":32.65,"v":351000},{"d":"2007-05-29","o":32.67,"h":32.88,"l":32.65,"c":32.82,"v":343400},{"d":"2007-05-30","o":32.72,"h":32.99,"l":32.67,"c":32.99,"v":463000},{"d":"2007-05-31","o":32.96,"h":33.08,"l":32.82,"c":33.01,"v":607200},{"d":"2007-06-01","o":33.03,"h":33.31,"l":33.01,"c":33.31,"v":408600},{"d":"2007-06-04","o":33.16,"h":33.38,"l":33.07,"c":33.29,"v":527000},{"d":"2007-06-05","o":33.2,"h":33.27,"l":32.98,"c":33.04,"v":335900},{"d":"2007-06-06","o":32.84,"h":33.04,"l":32.8,"c":32.85,"v":312400},{"d":"2007-06-07","o":32.75,"h":32.82,"l":32.37,"c":32.41,"v":566400},{"d":"2007-06-08","o":32.31,"h":32.74,"l":32.3,"c":32.74,"v":388300},{"d":"2007-06-11","o":32.64,"h":32.91,"l":32.55,"c":32.77,"v":440000},{"d":"2007-06-12","o":32.74,"h":32.86,"l":32.49,"c":32.51,"v":540100},{"d":"2007-06-13","o":32.6,"h":32.83,"l":32.47,"c":32.79,"v":463800},{"d":"2007-06-14","o":32.71,"h":32.94,"l":32.65,"c":32.81,"v":324500},{"d":"2007-06-15","o":33,"h":33.21,"l":32.95,"c":33.05,"v":977700},{"d":"2007-06-18","o":33.05,"h":33.2,"l":33,"c":33.15,"v":406900},{"d":"2007-06-19","o":32.94,"h":33.27,"l":32.94,"c":33.2,"v":474100},{"d":"2007-06-20","o":33.27,"h":33.3,"l":32.92,"c":32.92,"v":437000},{"d":"2007-06-21","o":32.91,"h":33,"l":32.44,"c":32.91,"v":433800},{"d":"2007-06-22","o":32.77,"h":32.86,"l":32.47,"c":32.54,"v":1068200},{"d":"2007-06-25","o":32.52,"h":32.87,"l":32.48,"c":32.56,"v":560500},{"d":"2007-06-26","o":32.45,"h":32.84,"l":32.44,"c":32.53,"v":624900},{"d":"2007-06-27","o":32.41,"h":32.81,"l":32.28,"c":32.78,"v":700300},{"d":"2007-06-28","o":32.85,"h":32.98,"l":32.59,"c":32.73,"v":507400},{"d":"2007-06-29","o":32.74,"h":32.96,"l":32.55,"c":32.7,"v":614300},{"d":"2007-07-02","o":32.81,"h":32.95,"l":32.71,"c":32.84,"v":477200},{"d":"2007-07-03","o":32.83,"h":33,"l":32.74,"c":32.96,"v":222900},{"d":"2007-07-05","o":32.99,"h":32.99,"l":32.73,"c":32.88,"v":357300},{"d":"2007-07-06","o":32.79,"h":33.01,"l":32.66,"c":33,"v":422700},{"d":"2007-07-09","o":33.06,"h":33.06,"l":32.56,"c":32.69,"v":585700},{"d":"2007-07-10","o":32.55,"h":32.57,"l":32.33,"c":32.35,"v":1092900},{"d":"2007-07-11","o":32.29,"h":32.66,"l":32.29,"c":32.36,"v":1009600},{"d":"2007-07-12","o":32.47,"h":32.99,"l":32.36,"c":32.99,"v":641700},{"d":"2007-07-13","o":32.66,"h":33.14,"l":32.66,"c":33.05,"v":438300},{"d":"2007-07-16","o":32.99,"h":33.24,"l":32.93,"c":33.02,"v":426500},{"d":"2007-07-17","o":32.96,"h":33.21,"l":32.86,"c":32.96,"v":477500},{"d":"2007-07-18","o":32.79,"h":32.79,"l":32.33,"c":32.74,"v":859800},{"d":"2007-07-19","o":32.99,"h":33.23,"l":32.47,"c":32.63,"v":822700},{"d":"2007-07-20","o":32.43,"h":32.46,"l":31.15,"c":31.32,"v":1320200},{"d":"2007-07-23","o":30.41,"h":30.75,"l":30.1,"c":30.11,"v":1677300},{"d":"2007-07-24","o":29.76,"h":29.76,"l":28.88,"c":28.93,"v":1377300},{"d":"2007-07-25","o":29.14,"h":29.58,"l":29.01,"c":29.46,"v":1264800},{"d":"2007-07-26","o":29.2,"h":29.34,"l":28.58,"c":28.89,"v":1240500},{"d":"2007-07-27","o":28.97,"h":29.27,"l":28.55,"c":28.84,"v":1260700},{"d":"2007-07-30","o":28.96,"h":29.24,"l":28.45,"c":29.09,"v":915800},{"d":"2007-07-31","o":29.21,"h":29.5,"l":28.69,"c":28.74,"v":906500},{"d":"2007-08-01","o":28.59,"h":28.85,"l":28.15,"c":28.72,"v":922200},{"d":"2007-08-02","o":28.74,"h":29.1,"l":28.5,"c":28.89,"v":605300},{"d":"2007-08-03","o":28.74,"h":28.74,"l":27.17,"c":27.17,"v":896800},{"d":"2007-08-06","o":27.44,"h":28.92,"l":27.21,"c":28.87,"v":1645100},{"d":"2007-08-07","o":28.81,"h":29.4,"l":28.54,"c":29.18,"v":1197900},{"d":"2007-08-08","o":29.23,"h":30.05,"l":29.23,"c":29.87,"v":1426200},{"d":"2007-08-09","o":29.32,"h":29.57,"l":28.4,"c":28.54,"v":1311700},{"d":"2007-08-10","o":28.4,"h":29.02,"l":28.04,"c":28.39,"v":1037800},{"d":"2007-08-13","o":28.6,"h":28.97,"l":28.07,"c":28.09,"v":920200},{"d":"2007-08-14","o":28.22,"h":28.24,"l":27.17,"c":27.17,"v":1047300},{"d":"2007-08-15","o":27.3,"h":28.48,"l":27.13,"c":27.18,"v":916000},{"d":"2007-08-16","o":27.09,"h":27.25,"l":26.45,"c":26.86,"v":2946500},{"d":"2007-08-17","o":27.7,"h":29.93,"l":27.7,"c":29.05,"v":1794400},{"d":"2007-08-20","o":29.16,"h":29.49,"l":28.22,"c":28.62,"v":818400},{"d":"2007-08-21","o":28.41,"h":29.16,"l":28.41,"c":28.87,"v":776400},{"d":"2007-08-22","o":29.08,"h":29.15,"l":28.45,"c":28.73,"v":507800},{"d":"2007-08-23","o":28.02,"h":28.53,"l":27.77,"c":27.8,"v":1097700},{"d":"2007-08-24","o":27.8,"h":28.34,"l":27.56,"c":28.34,"v":759400},{"d":"2007-08-27","o":27.8,"h":28.19,"l":27.8,"c":28.1,"v":635200},{"d":"2007-08-28","o":28.25,"h":28.25,"l":27.63,"c":27.68,"v":1349500},{"d":"2007-08-29","o":27.91,"h":28.28,"l":27.72,"c":28.26,"v":607000},{"d":"2007-08-30","o":27.97,"h":28.32,"l":27.73,"c":27.95,"v":587000},{"d":"2007-08-31","o":28.21,"h":28.58,"l":27.94,"c":28.21,"v":591100},{"d":"2007-09-04","o":28.18,"h":28.61,"l":28,"c":28.47,"v":475900},{"d":"2007-09-05","o":28.16,"h":28.36,"l":28.02,"c":28.1,"v":925600},{"d":"2007-09-06","o":28.06,"h":28.3,"l":27.76,"c":28.3,"v":567900},{"d":"2007-09-07","o":28.02,"h":28.16,"l":27.65,"c":27.73,"v":542500},{"d":"2007-09-10","o":27.8,"h":27.97,"l":27.45,"c":27.69,"v":761100},{"d":"2007-09-11","o":27.7,"h":28.66,"l":27.7,"c":28.39,"v":1246100},{"d":"2007-09-12","o":28.23,"h":28.51,"l":28.15,"c":28.2,"v":716200},{"d":"2007-09-13","o":28.32,"h":28.51,"l":28.14,"c":28.38,"v":538400},{"d":"2007-09-14","o":28.08,"h":28.79,"l":28.08,"c":28.73,"v":479300},{"d":"2007-09-17","o":28.59,"h":28.8,"l":28.5,"c":28.66,"v":848500},{"d":"2007-09-18","o":28.77,"h":30.04,"l":28.61,"c":30.04,"v":1123300},{"d":"2007-09-19","o":30.39,"h":30.93,"l":30.13,"c":30.52,"v":1141200},{"d":"2007-09-20","o":30.37,"h":30.48,"l":29.95,"c":29.98,"v":837600},{"d":"2007-09-21","o":30.04,"h":30.31,"l":29.85,"c":30.12,"v":1462000},{"d":"2007-09-24","o":30.06,"h":30.23,"l":29.45,"c":29.46,"v":1034500},{"d":"2007-09-25","o":29.21,"h":29.55,"l":29.11,"c":29.28,"v":461000},{"d":"2007-09-26","o":29.31,"h":29.99,"l":29.27,"c":29.62,"v":702500},{"d":"2007-09-27","o":29.79,"h":29.85,"l":29.57,"c":29.85,"v":388800},{"d":"2007-09-28","o":29.82,"h":29.91,"l":29.45,"c":29.63,"v":731200},{"d":"2007-10-01","o":29.6,"h":30.3,"l":29.58,"c":30.19,"v":551100},{"d":"2007-10-02","o":30.05,"h":30.39,"l":30.02,"c":30.19,"v":321500},{"d":"2007-10-03","o":30.08,"h":30.5,"l":29.96,"c":30.21,"v":412700},{"d":"2007-10-04","o":30.2,"h":30.51,"l":30.12,"c":30.4,"v":268500},{"d":"2007-10-05","o":30.45,"h":30.73,"l":30.34,"c":30.49,"v":469000},{"d":"2007-10-08","o":30.38,"h":30.55,"l":30.13,"c":30.21,"v":398200},{"d":"2007-10-09","o":30.19,"h":30.34,"l":29.92,"c":30.33,"v":355800},{"d":"2007-10-10","o":30.4,"h":30.4,"l":29.9,"c":29.91,"v":336100},{"d":"2007-10-11","o":30.07,"h":30.2,"l":29.67,"c":29.82,"v":606100},{"d":"2007-10-12","o":29.65,"h":29.99,"l":29.65,"c":29.81,"v":586800},{"d":"2007-10-15","o":29.76,"h":30,"l":29.36,"c":29.77,"v":798400},{"d":"2007-10-16","o":29.65,"h":29.87,"l":28.95,"c":28.97,"v":1198600},{"d":"2007-10-17","o":29,"h":29.32,"l":28.16,"c":28.65,"v":1108200},{"d":"2007-10-18","o":28.12,"h":29.78,"l":27.67,"c":29,"v":1474500},{"d":"2007-10-19","o":29.01,"h":29.12,"l":28.05,"c":28.06,"v":1076000},{"d":"2007-10-22","o":27.9,"h":28.99,"l":27.79,"c":28.73,"v":1397500},{"d":"2007-10-23","o":28.85,"h":29.02,"l":28.69,"c":29.01,"v":918500},{"d":"2007-10-24","o":28.72,"h":29.09,"l":27.88,"c":28.3,"v":1536400},{"d":"2007-10-25","o":28.26,"h":28.82,"l":27.87,"c":28.29,"v":1427700},{"d":"2007-10-26","o":28.29,"h":28.95,"l":28.16,"c":28.86,"v":865100},{"d":"2007-10-29","o":29.04,"h":29.1,"l":28.44,"c":28.55,"v":625100},{"d":"2007-10-30","o":28.47,"h":28.75,"l":28.25,"c":28.57,"v":626400},{"d":"2007-10-31","o":28.64,"h":29.15,"l":28.4,"c":28.86,"v":957500},{"d":"2007-11-01","o":28.19,"h":28.36,"l":27.77,"c":27.98,"v":1203200},{"d":"2007-11-02","o":27.99,"h":27.99,"l":26.87,"c":27.32,"v":1290000},{"d":"2007-11-05","o":26.91,"h":27.41,"l":26.65,"c":26.88,"v":1115200},{"d":"2007-11-06","o":26.86,"h":27.24,"l":26.54,"c":27.2,"v":1336600},{"d":"2007-11-07","o":26.82,"h":27.02,"l":25.91,"c":25.99,"v":1564900},{"d":"2007-11-08","o":26.11,"h":26.8,"l":25.85,"c":26.7,"v":1565100},{"d":"2007-11-09","o":26.2,"h":27.53,"l":26.08,"c":27.18,"v":1385600},{"d":"2007-11-12","o":26.8,"h":28.13,"l":26.8,"c":27.44,"v":1196800},{"d":"2007-11-13","o":28.01,"h":28.8,"l":27.74,"c":28.73,"v":984400},{"d":"2007-11-14","o":28.94,"h":29.14,"l":27.86,"c":27.97,"v":657300},{"d":"2007-11-15","o":28.18,"h":28.18,"l":27.14,"c":27.37,"v":754700},{"d":"2007-11-16","o":27.51,"h":27.51,"l":26.6,"c":26.94,"v":1108400},{"d":"2007-11-19","o":26.69,"h":27.01,"l":26.29,"c":26.64,"v":1394900},{"d":"2007-11-20","o":26.16,"h":26.65,"l":25.24,"c":25.93,"v":1496400},{"d":"2007-11-21","o":25.65,"h":26.33,"l":25.25,"c":25.81,"v":993700},{"d":"2007-11-23","o":26.02,"h":26.81,"l":26.02,"c":26.48,"v":345200},{"d":"2007-11-26","o":26.42,"h":26.54,"l":25.23,"c":25.23,"v":794300},{"d":"2007-11-27","o":25.43,"h":26.12,"l":25.32,"c":26,"v":1259600},{"d":"2007-11-28","o":26.25,"h":27.33,"l":26.18,"c":27.31,"v":973900},{"d":"2007-11-29","o":27.14,"h":27.28,"l":26.67,"c":26.98,"v":663700},{"d":"2007-11-30","o":27.31,"h":27.91,"l":27.07,"c":27.21,"v":1375000},{"d":"2007-12-03","o":27.05,"h":27.62,"l":26.89,"c":27.19,"v":742600},{"d":"2007-12-04","o":26.93,"h":26.99,"l":26.42,"c":26.88,"v":658000},{"d":"2007-12-05","o":27.27,"h":27.4,"l":26.78,"c":27.24,"v":718300},{"d":"2007-12-06","o":27.15,"h":28.08,"l":27.03,"c":28.07,"v":752200},{"d":"2007-12-07","o":27.56,"h":28.26,"l":27.51,"c":27.96,"v":986400},{"d":"2007-12-10","o":28.16,"h":29.03,"l":27.85,"c":28.98,"v":1259400},{"d":"2007-12-11","o":28.98,"h":29.24,"l":27.82,"c":27.85,"v":1429100},{"d":"2007-12-12","o":28.11,"h":28.61,"l":26.65,"c":27.06,"v":1581800},{"d":"2007-12-13","o":26.92,"h":27.35,"l":26.63,"c":27.33,"v":1204000},{"d":"2007-12-14","o":26.68,"h":27.29,"l":26.68,"c":26.7,"v":925500},{"d":"2007-12-17","o":26.53,"h":26.98,"l":26.19,"c":26.39,"v":796500},{"d":"2007-12-18","o":26.65,"h":26.9,"l":26.15,"c":26.75,"v":1204000},{"d":"2007-12-19","o":26.62,"h":27.01,"l":26.29,"c":26.5,"v":654900},{"d":"2007-12-20","o":26.59,"h":26.82,"l":26.17,"c":26.8,"v":759300},{"d":"2007-12-21","o":27.77,"h":28.3,"l":26.81,"c":28.3,"v":1730300},{"d":"2007-12-24","o":28.18,"h":28.35,"l":27.92,"c":28.29,"v":272100},{"d":"2007-12-26","o":28.14,"h":28.29,"l":27.85,"c":28.07,"v":553700},{"d":"2007-12-27","o":28.02,"h":28.05,"l":27.43,"c":27.45,"v":524500},{"d":"2007-12-28","o":27.85,"h":27.85,"l":27.26,"c":27.34,"v":603800},{"d":"2007-12-31","o":27.11,"h":27.47,"l":26.83,"c":27.09,"v":783100},{"d":"2008-01-02","o":27,"h":27.26,"l":26.3,"c":26.71,"v":883800},{"d":"2008-01-03","o":26.81,"h":26.87,"l":26.15,"c":26.21,"v":776600},{"d":"2008-01-04","o":26,"h":26.07,"l":25.09,"c":25.15,"v":1229300},{"d":"2008-01-07","o":25.31,"h":25.53,"l":24.87,"c":25.2,"v":1986900},{"d":"2008-01-08","o":25.2,"h":25.44,"l":24.04,"c":24.04,"v":1506800},{"d":"2008-01-09","o":23.87,"h":24.2,"l":23.22,"c":23.9,"v":2035400},{"d":"2008-01-10","o":23.63,"h":24.21,"l":23.37,"c":24.01,"v":2039200},{"d":"2008-01-11","o":23.86,"h":24.28,"l":23.68,"c":24.07,"v":2695200},{"d":"2008-01-14","o":24.19,"h":24.19,"l":23.7,"c":23.96,"v":1315300},{"d":"2008-01-15","o":23.8,"h":24.19,"l":23.34,"c":23.91,"v":2423600},{"d":"2008-01-16","o":23.46,"h":24.99,"l":23.46,"c":24.46,"v":1763500},{"d":"2008-01-17","o":24.7,"h":24.78,"l":23.64,"c":23.7,"v":2211900},{"d":"2008-01-18","o":23.8,"h":23.8,"l":22.35,"c":22.6,"v":2195300},{"d":"2008-01-22","o":21.39,"h":23.44,"l":21.38,"c":22.78,"v":2130200},{"d":"2008-01-23","o":22.18,"h":25,"l":22,"c":24.9,"v":2231000},{"d":"2008-01-24","o":24.99,"h":25.29,"l":24.32,"c":25.08,"v":2334800},{"d":"2008-01-25","o":25.26,"h":25.73,"l":24.3,"c":24.57,"v":1945900},{"d":"2008-01-28","o":24.53,"h":26.24,"l":24.37,"c":26.24,"v":2027700},{"d":"2008-01-29","o":26.49,"h":27.47,"l":26.12,"c":27.45,"v":2333600},{"d":"2008-01-30","o":27.31,"h":28.25,"l":27.11,"c":27.25,"v":2037200},{"d":"2008-01-31","o":26.9,"h":28.39,"l":26.49,"c":28.18,"v":2229200},{"d":"2008-02-01","o":28.2,"h":28.93,"l":28.08,"c":28.86,"v":1633500},{"d":"2008-02-04","o":28.86,"h":28.99,"l":28.16,"c":28.35,"v":1242600},{"d":"2008-02-05","o":25.28,"h":27.15,"l":25,"c":26.44,"v":2919900},{"d":"2008-02-06","o":26.63,"h":26.89,"l":25.96,"c":26.26,"v":1838000},{"d":"2008-02-07","o":26.11,"h":26.86,"l":25.91,"c":26.68,"v":1397100},{"d":"2008-02-08","o":26.67,"h":26.89,"l":25.89,"c":26.38,"v":1123700},{"d":"2008-02-11","o":26.46,"h":26.46,"l":25.65,"c":25.9,"v":856900},{"d":"2008-02-12","o":26.22,"h":26.68,"l":25.91,"c":26.24,"v":1070700},{"d":"2008-02-13","o":26.55,"h":26.66,"l":25.7,"c":26.23,"v":850800},{"d":"2008-02-14","o":26.32,"h":26.34,"l":25.71,"c":25.72,"v":926500},{"d":"2008-02-15","o":25.89,"h":25.92,"l":25.29,"c":25.91,"v":962000},{"d":"2008-02-19","o":26.23,"h":26.3,"l":25.39,"c":25.42,"v":759000},{"d":"2008-02-20","o":25.32,"h":26.06,"l":24.91,"c":25.91,"v":1184300},{"d":"2008-02-21","o":26.01,"h":26.26,"l":25.41,"c":25.45,"v":969000},{"d":"2008-02-22","o":25.51,"h":25.8,"l":24.82,"c":25.73,"v":1783600},{"d":"2008-02-25","o":25.76,"h":26.19,"l":25.21,"c":26.14,"v":1402700},{"d":"2008-02-26","o":26,"h":26.93,"l":25.97,"c":26.54,"v":1371300},{"d":"2008-02-27","o":26.37,"h":27,"l":26.19,"c":26.6,"v":1116900},{"d":"2008-02-28","o":26.47,"h":26.64,"l":25.79,"c":25.93,"v":1030500},{"d":"2008-02-29","o":25.61,"h":25.77,"l":24.84,"c":24.92,"v":1091800},{"d":"2008-03-03","o":24.9,"h":25.16,"l":24.4,"c":24.78,"v":1142500},{"d":"2008-03-04","o":24.5,"h":24.86,"l":23.9,"c":24.59,"v":2289900},{"d":"2008-03-05","o":24.71,"h":25.23,"l":24.31,"c":24.37,"v":1124900},{"d":"2008-03-06","o":24.28,"h":24.44,"l":23.94,"c":23.94,"v":1010400},{"d":"2008-03-07","o":23.78,"h":24.85,"l":23.6,"c":24.22,"v":1456000},{"d":"2008-03-10","o":24.3,"h":24.62,"l":23.85,"c":24.1,"v":1145700},{"d":"2008-03-11","o":24.62,"h":25.8,"l":24.62,"c":25.79,"v":1469400},{"d":"2008-03-12","o":25.89,"h":26.8,"l":25.49,"c":25.51,"v":1231000},{"d":"2008-03-13","o":25.25,"h":26.32,"l":24.66,"c":26.19,"v":1574200},{"d":"2008-03-14","o":26.46,"h":26.5,"l":25.22,"c":25.63,"v":2006400},{"d":"2008-03-17","o":25.03,"h":26.12,"l":24.78,"c":25.78,"v":1915900},{"d":"2008-03-18","o":26.25,"h":26.91,"l":25.62,"c":26.71,"v":1549900},{"d":"2008-03-19","o":26.85,"h":27.56,"l":26.54,"c":26.54,"v":1395000},{"d":"2008-03-20","o":26.62,"h":27.97,"l":26.54,"c":27.97,"v":1230800},{"d":"2008-03-24","o":28,"h":28.99,"l":27.48,"c":27.83,"v":1268800},{"d":"2008-03-25","o":27.86,"h":28.24,"l":27.25,"c":28.04,"v":969300},{"d":"2008-03-26","o":27.49,"h":27.77,"l":26.97,"c":27.04,"v":684900},{"d":"2008-03-27","o":27.35,"h":27.38,"l":26.47,"c":26.73,"v":1124600},{"d":"2008-03-28","o":26.82,"h":27.11,"l":26.31,"c":26.34,"v":909100},{"d":"2008-03-31","o":26.48,"h":27.06,"l":26.36,"c":26.63,"v":923500},{"d":"2008-04-01","o":26.93,"h":27.82,"l":26.93,"c":27.82,"v":945800},{"d":"2008-04-02","o":27.89,"h":28.23,"l":27.45,"c":27.94,"v":946600},{"d":"2008-04-03","o":27.77,"h":28.04,"l":27.38,"c":28.01,"v":1162500},{"d":"2008-04-04","o":27.98,"h":28.2,"l":27.67,"c":27.71,"v":1246000},{"d":"2008-04-07","o":27.84,"h":28.36,"l":27.4,"c":27.96,"v":816400},{"d":"2008-04-08","o":27.82,"h":27.97,"l":27.19,"c":27.23,"v":1065600},{"d":"2008-04-09","o":27.34,"h":27.63,"l":26.6,"c":26.65,"v":721500},{"d":"2008-04-10","o":26.5,"h":27.16,"l":26.11,"c":26.66,"v":1089100},{"d":"2008-04-11","o":26.33,"h":26.59,"l":25.95,"c":25.99,"v":1193800},{"d":"2008-04-14","o":26.04,"h":26.73,"l":25.19,"c":25.26,"v":969100},{"d":"2008-04-15","o":25.35,"h":26.51,"l":25.35,"c":25.91,"v":792200},{"d":"2008-04-16","o":26.4,"h":27.18,"l":26.22,"c":27.11,"v":836200},{"d":"2008-04-17","o":26.78,"h":27.82,"l":25.79,"c":27.65,"v":1004800},{"d":"2008-04-18","o":28.1,"h":28.49,"l":27.38,"c":27.44,"v":900500},{"d":"2008-04-21","o":27.28,"h":27.36,"l":26.59,"c":26.78,"v":862200},{"d":"2008-04-22","o":26.49,"h":27.09,"l":26.42,"c":26.87,"v":1062100},{"d":"2008-04-23","o":26.93,"h":27.12,"l":26.22,"c":26.4,"v":1268500},{"d":"2008-04-24","o":26.57,"h":27.89,"l":26.56,"c":27.65,"v":1083900},{"d":"2008-04-25","o":27.78,"h":27.99,"l":27.25,"c":27.99,"v":857400},{"d":"2008-04-28","o":28,"h":28.65,"l":27.76,"c":28.39,"v":651500},{"d":"2008-04-29","o":28.41,"h":28.7,"l":28.17,"c":28.21,"v":719600},{"d":"2008-04-30","o":28.33,"h":28.83,"l":28.04,"c":28.27,"v":811300},{"d":"2008-05-01","o":28.28,"h":29.32,"l":28.2,"c":29.06,"v":1181900},{"d":"2008-05-02","o":29.3,"h":29.5,"l":28.74,"c":28.97,"v":1077400},{"d":"2008-05-05","o":28.76,"h":28.76,"l":28.11,"c":28.31,"v":650700},{"d":"2008-05-06","o":28.09,"h":28.49,"l":27.58,"c":28.37,"v":458700},{"d":"2008-05-07","o":28.45,"h":28.56,"l":27.58,"c":27.63,"v":557800},{"d":"2008-05-08","o":27.69,"h":28.22,"l":27.04,"c":27.53,"v":560100},{"d":"2008-05-09","o":27.28,"h":27.67,"l":27.1,"c":27.3,"v":922800},{"d":"2008-05-12","o":27.56,"h":28.36,"l":27.28,"c":28.29,"v":853300},{"d":"2008-05-13","o":28.35,"h":28.63,"l":28.17,"c":28.35,"v":867000},{"d":"2008-05-14","o":28.48,"h":29,"l":28.38,"c":28.83,"v":856100},{"d":"2008-05-15","o":29,"h":29.24,"l":28.79,"c":29.23,"v":863600},{"d":"2008-05-16","o":29.36,"h":29.45,"l":28.52,"c":28.81,"v":741600},{"d":"2008-05-19","o":28.69,"h":28.9,"l":28.29,"c":28.36,"v":850400},{"d":"2008-05-20","o":28.21,"h":28.23,"l":27.86,"c":27.92,"v":646600},{"d":"2008-05-21","o":27.91,"h":28.44,"l":27.48,"c":27.58,"v":1015100},{"d":"2008-05-22","o":27.69,"h":28.34,"l":27.43,"c":28.29,"v":1295500},{"d":"2008-05-23","o":28.23,"h":28.29,"l":27.76,"c":27.96,"v":874600},{"d":"2008-05-27","o":28.06,"h":28.44,"l":27.78,"c":28.24,"v":631200},{"d":"2008-05-28","o":28.38,"h":28.38,"l":27.03,"c":27.21,"v":1400500},{"d":"2008-05-29","o":27.15,"h":27.57,"l":27.01,"c":27.45,"v":1365000},{"d":"2008-05-30","o":27.44,"h":27.64,"l":27.09,"c":27.31,"v":923000},{"d":"2008-06-02","o":27.13,"h":27.31,"l":26.33,"c":26.68,"v":1245100},{"d":"2008-06-03","o":26.73,"h":26.94,"l":26.18,"c":26.5,"v":1132300},{"d":"2008-06-04","o":26.35,"h":26.67,"l":26.09,"c":26.2,"v":969400},{"d":"2008-06-05","o":26.36,"h":26.6,"l":26.2,"c":26.48,"v":1157800},{"d":"2008-06-06","o":26.08,"h":26.23,"l":25.44,"c":25.44,"v":1980400},{"d":"2008-06-09","o":25.63,"h":26.01,"l":24.69,"c":24.91,"v":1501900},{"d":"2008-06-10","o":24.69,"h":25.67,"l":24.69,"c":25.18,"v":1291400},{"d":"2008-06-11","o":25.11,"h":25.23,"l":24.13,"c":24.18,"v":2070600},{"d":"2008-06-12","o":24.35,"h":24.99,"l":23.88,"c":24.04,"v":1624700},{"d":"2008-06-13","o":24.26,"h":24.26,"l":23.05,"c":23.91,"v":2590800},{"d":"2008-06-16","o":23.8,"h":24.65,"l":23.52,"c":24.45,"v":1601100},{"d":"2008-06-17","o":24.59,"h":25.02,"l":23.61,"c":23.63,"v":1413900},{"d":"2008-06-18","o":23.07,"h":23.14,"l":21.02,"c":21.32,"v":7618200},{"d":"2008-06-19","o":21.41,"h":21.8,"l":20.74,"c":21.07,"v":4992500},{"d":"2008-06-20","o":21.05,"h":21.95,"l":20.91,"c":20.95,"v":4529300},{"d":"2008-06-23","o":20.98,"h":21.39,"l":20.38,"c":20.47,"v":2769600},{"d":"2008-06-24","o":20.29,"h":21.09,"l":20.1,"c":20.65,"v":3386400},{"d":"2008-06-25","o":20.5,"h":21.57,"l":20.5,"c":20.7,"v":3241000},{"d":"2008-06-26","o":20.1,"h":20.55,"l":19.99,"c":20,"v":3922700},{"d":"2008-06-27","o":19.97,"h":20.07,"l":19.51,"c":19.66,"v":2867500},{"d":"2008-06-30","o":19.72,"h":20,"l":18.99,"c":19.29,"v":2833600},{"d":"2008-07-01","o":19.05,"h":19.89,"l":18.97,"c":19.55,"v":3708400},{"d":"2008-07-02","o":19.7,"h":20.13,"l":18.93,"c":18.93,"v":2376100},{"d":"2008-07-03","o":18.94,"h":18.99,"l":17.93,"c":17.98,"v":1974800},{"d":"2008-07-07","o":17.89,"h":18.14,"l":16.72,"c":17.14,"v":5531400},{"d":"2008-07-08","o":17.2,"h":18.63,"l":16.96,"c":18.52,"v":4427700},{"d":"2008-07-09","o":18.52,"h":18.91,"l":17.71,"c":17.78,"v":2903600},{"d":"2008-07-10","o":17.7,"h":17.74,"l":16.96,"c":17.21,"v":3822500},{"d":"2008-07-11","o":16.97,"h":17.42,"l":16.5,"c":17.4,"v":3664200},{"d":"2008-07-14","o":17.61,"h":17.62,"l":14.96,"c":15.26,"v":6728200},{"d":"2008-07-15","o":15.09,"h":15.89,"l":14.3,"c":14.85,"v":6329500},{"d":"2008-07-16","o":14.98,"h":16.3,"l":14.83,"c":16.28,"v":4432400},{"d":"2008-07-17","o":16.9,"h":17.7,"l":16.4,"c":17.44,"v":4742700},{"d":"2008-07-18","o":17.47,"h":17.79,"l":16.73,"c":17.44,"v":3854100},{"d":"2008-07-21","o":17.44,"h":17.97,"l":17.03,"c":17.15,"v":3110800},{"d":"2008-07-22","o":17.46,"h":18.51,"l":16.44,"c":18.46,"v":3399000},{"d":"2008-07-23","o":18.8,"h":19.41,"l":18.21,"c":18.82,"v":3544200},{"d":"2008-07-24","o":18.11,"h":18.6,"l":16.6,"c":16.69,"v":4337500},{"d":"2008-07-25","o":16.62,"h":17.1,"l":16.17,"c":16.39,"v":2835000},{"d":"2008-07-28","o":16.22,"h":16.92,"l":15.25,"c":15.53,"v":2960200},{"d":"2008-07-29","o":16.1,"h":17.02,"l":15.29,"c":17.01,"v":3139900},{"d":"2008-07-30","o":16.85,"h":17.8,"l":16.51,"c":16.87,"v":2660200},{"d":"2008-07-31","o":16.75,"h":17.15,"l":16.5,"c":16.69,"v":1789400},{"d":"2008-08-01","o":16.86,"h":17.09,"l":16.47,"c":16.96,"v":1552300},{"d":"2008-08-04","o":17.31,"h":17.31,"l":16.33,"c":17.03,"v":2023100},{"d":"2008-08-05","o":17.01,"h":18.1,"l":16.8,"c":18.07,"v":2693600},{"d":"2008-08-06","o":18.19,"h":18.35,"l":17.31,"c":17.97,"v":1660400},{"d":"2008-08-07","o":17.62,"h":18.15,"l":17.12,"c":17.17,"v":2130500},{"d":"2008-08-08","o":17.24,"h":18.46,"l":17.13,"c":18.27,"v":2120100},{"d":"2008-08-11","o":17.87,"h":19.76,"l":17.76,"c":19.43,"v":2460200},{"d":"2008-08-12","o":18.55,"h":19.49,"l":18.54,"c":18.99,"v":3266400},{"d":"2008-08-13","o":18.82,"h":18.86,"l":17.57,"c":17.64,"v":2821600},{"d":"2008-08-14","o":17.61,"h":18.09,"l":17.55,"c":17.94,"v":1931700},{"d":"2008-08-15","o":18.23,"h":18.88,"l":17.99,"c":18.28,"v":1452600},{"d":"2008-08-18","o":18.48,"h":18.48,"l":17.61,"c":17.66,"v":1391800},{"d":"2008-08-19","o":17.55,"h":17.66,"l":16.86,"c":17.21,"v":1336200},{"d":"2008-08-20","o":17.36,"h":17.39,"l":16.52,"c":16.97,"v":1098000},{"d":"2008-08-21","o":16.79,"h":17.01,"l":16.55,"c":16.76,"v":988500},{"d":"2008-08-22","o":16.86,"h":17.22,"l":16.58,"c":17.2,"v":1215600},{"d":"2008-08-25","o":17.1,"h":17.1,"l":16.52,"c":16.6,"v":821600},{"d":"2008-08-26","o":16.56,"h":16.89,"l":16.29,"c":16.72,"v":1020900},{"d":"2008-08-27","o":16.86,"h":17.1,"l":16.65,"c":16.94,"v":1003900},{"d":"2008-08-28","o":16.25,"h":17.45,"l":16.25,"c":17.45,"v":1521800},{"d":"2008-08-29","o":17.45,"h":17.74,"l":17.03,"c":17.5,"v":729500},{"d":"2008-09-02","o":18.1,"h":18.41,"l":17.76,"c":18.09,"v":1334300},{"d":"2008-09-03","o":18.08,"h":18.85,"l":17.51,"c":18.81,"v":1599400},{"d":"2008-09-04","o":18.67,"h":18.82,"l":17.88,"c":17.91,"v":1429000},{"d":"2008-09-05","o":17.7,"h":18.5,"l":17.4,"c":18.45,"v":1912500},{"d":"2008-09-08","o":18.69,"h":19.36,"l":18.32,"c":19.15,"v":3819400},{"d":"2008-09-09","o":19.27,"h":19.41,"l":18.7,"c":18.81,"v":3764300},{"d":"2008-09-10","o":19.29,"h":19.34,"l":18,"c":18.58,"v":2301200},{"d":"2008-09-11","o":18.12,"h":19.39,"l":17.77,"c":19.35,"v":3296200},{"d":"2008-09-12","o":19.14,"h":20.88,"l":18.77,"c":20.71,"v":3978400},{"d":"2008-09-15","o":18.97,"h":21.47,"l":18.61,"c":20.11,"v":3511500},{"d":"2008-09-16","o":19.71,"h":22,"l":19.35,"c":21.91,"v":3372000},{"d":"2008-09-17","o":21.58,"h":21.89,"l":19.87,"c":20.33,"v":3114200},{"d":"2008-09-18","o":20.88,"h":24.46,"l":19.72,"c":23.86,"v":5751800},{"d":"2008-09-19","o":27.99,"h":31.99,"l":24.7,"c":25.92,"v":5264500},{"d":"2008-09-22","o":25.4,"h":25.7,"l":23.41,"c":24.34,"v":1235900},{"d":"2008-09-23","o":24,"h":24.58,"l":22.61,"c":23.29,"v":998200},{"d":"2008-09-24","o":23.47,"h":23.47,"l":21.46,"c":22.18,"v":999900},{"d":"2008-09-25","o":22.38,"h":22.99,"l":21.31,"c":22.44,"v":936300},{"d":"2008-09-26","o":22,"h":24,"l":20.4,"c":23.4,"v":757600},{"d":"2008-09-29","o":23.1,"h":23.24,"l":19.4,"c":19.4,"v":874000},{"d":"2008-09-30","o":20.25,"h":22.2,"l":19.05,"c":19.95,"v":1249300},{"d":"2008-10-01","o":20,"h":24.32,"l":19.25,"c":24.21,"v":1136300},{"d":"2008-10-02","o":23.61,"h":24,"l":22.24,"c":23.65,"v":893800},{"d":"2008-10-03","o":23.83,"h":24.9,"l":21.67,"c":21.88,"v":689900},{"d":"2008-10-06","o":21.87,"h":22.12,"l":19.25,"c":19.94,"v":1113200},{"d":"2008-10-07","o":20.01,"h":20.99,"l":18.54,"c":18.68,"v":1056100},{"d":"2008-10-08","o":18.43,"h":18.77,"l":16.48,"c":16.48,"v":886200},{"d":"2008-10-09","o":16.56,"h":18.66,"l":15.19,"c":15.72,"v":2279300},{"d":"2008-10-10","o":15.71,"h":17.5,"l":15.1,"c":16.86,"v":2136900},{"d":"2008-10-13","o":20,"h":20,"l":17,"c":18.68,"v":1419600},{"d":"2008-10-14","o":19.01,"h":20.95,"l":18.96,"c":19.34,"v":1884000},{"d":"2008-10-15","o":19.09,"h":19.7,"l":18.49,"c":18.84,"v":1504500},{"d":"2008-10-16","o":20.35,"h":20.44,"l":17,"c":20.03,"v":2200300},{"d":"2008-10-17","o":20.08,"h":20.63,"l":15.35,"c":20.19,"v":1732500},{"d":"2008-10-20","o":20.34,"h":21.85,"l":20.05,"c":21.65,"v":2349500},{"d":"2008-10-21","o":21.44,"h":21.83,"l":20.9,"c":21,"v":1309000},{"d":"2008-10-22","o":20.72,"h":20.72,"l":19.37,"c":19.5,"v":1276700},{"d":"2008-10-23","o":19.69,"h":20.3,"l":18.4,"c":19.21,"v":1463200},{"d":"2008-10-24","o":18.6,"h":19.79,"l":18,"c":18.9,"v":1592900},{"d":"2008-10-27","o":18.46,"h":19.59,"l":18.38,"c":18.4,"v":1239700},{"d":"2008-10-28","o":18.75,"h":20.99,"l":18.39,"c":20.94,"v":1170400},{"d":"2008-10-29","o":20.96,"h":21.61,"l":20.04,"c":21.01,"v":1567900},{"d":"2008-10-30","o":21.16,"h":21.27,"l":20.56,"c":21.19,"v":935800},{"d":"2008-10-31","o":21.22,"h":22.1,"l":20.16,"c":22.06,"v":913800},{"d":"2008-11-03","o":22.02,"h":23,"l":21.5,"c":22.88,"v":578700},{"d":"2008-11-04","o":23.01,"h":23.01,"l":22.23,"c":22.48,"v":1377500},{"d":"2008-11-05","o":22.28,"h":22.28,"l":20.75,"c":20.78,"v":915900},{"d":"2008-11-06","o":20.7,"h":21.23,"l":19.79,"c":20,"v":2348100},{"d":"2008-11-07","o":20.02,"h":20.23,"l":19.05,"c":19.61,"v":971100},{"d":"2008-11-10","o":19.78,"h":19.78,"l":18.33,"c":18.41,"v":976900},{"d":"2008-11-11","o":18.33,"h":18.86,"l":18.09,"c":18.63,"v":938000},{"d":"2008-11-12","o":18.72,"h":18.87,"l":17.32,"c":17.39,"v":847700},{"d":"2008-11-13","o":17.46,"h":18.85,"l":16.56,"c":18.74,"v":1129100},{"d":"2008-11-14","o":18.34,"h":19.09,"l":17.57,"c":17.99,"v":919200},{"d":"2008-11-17","o":17.86,"h":18.71,"l":17.8,"c":18.15,"v":927700},{"d":"2008-11-18","o":18.16,"h":18.73,"l":17.15,"c":18.11,"v":1122700},{"d":"2008-11-19","o":18.03,"h":19.62,"l":16.92,"c":17.05,"v":1147600},{"d":"2008-11-20","o":16.91,"h":17.99,"l":15.97,"c":16.1,"v":1396100},{"d":"2008-11-21","o":16.41,"h":17.38,"l":14.75,"c":17.1,"v":1855600},{"d":"2008-11-24","o":16.92,"h":20.12,"l":16.76,"c":19.95,"v":1460800},{"d":"2008-11-25","o":20.22,"h":20.67,"l":19.2,"c":20.47,"v":1495500},{"d":"2008-11-26","o":20.25,"h":21.47,"l":19.79,"c":21.02,"v":1182300},{"d":"2008-11-28","o":20.96,"h":21.73,"l":20.49,"c":21.73,"v":524100},{"d":"2008-12-01","o":20.72,"h":21.8,"l":17.97,"c":17.97,"v":1268500},{"d":"2008-12-02","o":18.33,"h":18.69,"l":17.44,"c":18.48,"v":1531900},{"d":"2008-12-03","o":18.1,"h":19.39,"l":17.42,"c":19.36,"v":1256200},{"d":"2008-12-04","o":19.08,"h":20.08,"l":18.47,"c":18.84,"v":914500},{"d":"2008-12-05","o":18.65,"h":20.51,"l":18.13,"c":19.81,"v":1510100},{"d":"2008-12-08","o":20.36,"h":20.5,"l":19.31,"c":19.77,"v":1203700},{"d":"2008-12-09","o":19.67,"h":19.67,"l":18.31,"c":18.36,"v":1385100},{"d":"2008-12-10","o":19,"h":19.5,"l":18.38,"c":19.06,"v":1003600},{"d":"2008-12-11","o":18.84,"h":19.05,"l":17.81,"c":17.99,"v":1075000},{"d":"2008-12-12","o":17.53,"h":18.81,"l":17.41,"c":18.63,"v":1018400},{"d":"2008-12-15","o":18.92,"h":18.92,"l":17.71,"c":18.33,"v":603100},{"d":"2008-12-16","o":18.7,"h":20,"l":18.48,"c":20,"v":959300},{"d":"2008-12-17","o":20.04,"h":20.14,"l":19.4,"c":19.73,"v":1071800},{"d":"2008-12-18","o":19.94,"h":20.62,"l":19.7,"c":20.25,"v":1782300},{"d":"2008-12-19","o":19.61,"h":20.94,"l":19.61,"c":19.98,"v":2006700},{"d":"2008-12-22","o":20.74,"h":20.74,"l":19.63,"c":20.12,"v":1186700},{"d":"2008-12-23","o":19.57,"h":20.36,"l":19.01,"c":19.13,"v":672000},{"d":"2008-12-24","o":19.1,"h":19.51,"l":18.92,"c":19.5,"v":228100},{"d":"2008-12-26","o":19.52,"h":19.71,"l":19.12,"c":19.63,"v":271200},{"d":"2008-12-29","o":19.53,"h":19.71,"l":18.92,"c":19.45,"v":631800},{"d":"2008-12-30","o":18.76,"h":20.19,"l":18.76,"c":20.12,"v":514400},{"d":"2008-12-31","o":20.06,"h":21.04,"l":19.87,"c":20.93,"v":953000},{"d":"2009-01-02","o":20.99,"h":21.56,"l":20.39,"c":21.39,"v":675500},{"d":"2009-01-05","o":21.24,"h":21.39,"l":20.15,"c":20.23,"v":673400},{"d":"2009-01-06","o":20.33,"h":20.34,"l":19.62,"c":19.76,"v":1088600},{"d":"2009-01-07","o":19.51,"h":19.64,"l":18.38,"c":18.46,"v":909800},{"d":"2009-01-08","o":18.46,"h":18.87,"l":18.07,"c":18.34,"v":731900},{"d":"2009-01-09","o":18.42,"h":18.63,"l":17.44,"c":17.53,"v":819900},{"d":"2009-01-12","o":17.28,"h":17.59,"l":16.64,"c":16.79,"v":822700},{"d":"2009-01-13","o":16.65,"h":16.99,"l":16.19,"c":16.97,"v":1056000},{"d":"2009-01-14","o":16.67,"h":16.86,"l":16.27,"c":16.47,"v":1125900},{"d":"2009-01-15","o":16.52,"h":16.66,"l":15.04,"c":16.12,"v":2017500},{"d":"2009-01-16","o":16.57,"h":16.71,"l":15.21,"c":15.89,"v":1256400},{"d":"2009-01-20","o":15.56,"h":15.77,"l":13.84,"c":13.85,"v":2223800},{"d":"2009-01-21","o":14.04,"h":15.01,"l":13.89,"c":15,"v":2164600},{"d":"2009-01-22","o":14.78,"h":15.89,"l":13.48,"c":14.48,"v":2714600},{"d":"2009-01-23","o":14.22,"h":15.51,"l":14.06,"c":15.49,"v":1661800},{"d":"2009-01-26","o":15.44,"h":15.9,"l":15.05,"c":15.21,"v":1597500},{"d":"2009-01-27","o":15.37,"h":16.03,"l":15.25,"c":15.89,"v":1457300},{"d":"2009-01-28","o":16.36,"h":17.36,"l":16.36,"c":17.26,"v":1696900},{"d":"2009-01-29","o":16.95,"h":17,"l":16.15,"c":16.18,"v":1269300},{"d":"2009-01-30","o":16.34,"h":16.56,"l":15.45,"c":15.65,"v":1516600},{"d":"2009-02-02","o":15.43,"h":15.78,"l":15.12,"c":15.54,"v":1357900},{"d":"2009-02-03","o":15.5,"h":15.52,"l":14.8,"c":15.32,"v":1322400},{"d":"2009-02-04","o":15.33,"h":15.61,"l":14.78,"c":14.92,"v":753300},{"d":"2009-02-05","o":14.68,"h":15.38,"l":14.16,"c":15.08,"v":1063200},{"d":"2009-02-06","o":14.39,"h":16.69,"l":14.39,"c":16.46,"v":1712700},{"d":"2009-02-09","o":16.45,"h":16.88,"l":16.13,"c":16.49,"v":785500},{"d":"2009-02-10","o":16.33,"h":16.75,"l":14.68,"c":14.68,"v":2188200},{"d":"2009-02-11","o":14.89,"h":15.5,"l":14.75,"c":15.32,"v":1355400},{"d":"2009-02-12","o":15.02,"h":15.52,"l":14.55,"c":15.38,"v":1377200},{"d":"2009-02-13","o":15.37,"h":15.44,"l":14.55,"c":14.58,"v":1032000},{"d":"2009-02-17","o":14.57,"h":14.57,"l":14,"c":14.01,"v":2060700},{"d":"2009-02-18","o":14.3,"h":14.34,"l":13.52,"c":13.98,"v":1418900},{"d":"2009-02-19","o":13.94,"h":14.06,"l":13.06,"c":13.07,"v":1689000},{"d":"2009-02-20","o":13,"h":13.51,"l":12.26,"c":13.34,"v":2693900},{"d":"2009-02-23","o":13.55,"h":14.22,"l":13.09,"c":13.11,"v":1475600},{"d":"2009-02-24","o":13.23,"h":13.99,"l":12.88,"c":13.95,"v":1938900},{"d":"2009-02-25","o":13.76,"h":14.8,"l":13.14,"c":14.38,"v":1558500},{"d":"2009-02-26","o":14.63,"h":15.48,"l":14.5,"c":14.69,"v":1478800},{"d":"2009-02-27","o":14.4,"h":15.13,"l":14.12,"c":14.46,"v":1649700},{"d":"2009-03-02","o":14.04,"h":14.3,"l":13.55,"c":13.56,"v":1284600},{"d":"2009-03-03","o":13.72,"h":13.85,"l":12.68,"c":12.83,"v":1267700},{"d":"2009-03-04","o":13.1,"h":13.17,"l":12.36,"c":12.7,"v":1602900},{"d":"2009-03-05","o":12.4,"h":12.55,"l":10.76,"c":10.84,"v":2318600},{"d":"2009-03-06","o":10.95,"h":11.42,"l":10.5,"c":11,"v":2302700},{"d":"2009-03-09","o":10.72,"h":11.2,"l":10.48,"c":10.6,"v":1550900},{"d":"2009-03-10","o":10.87,"h":12.16,"l":10.87,"c":12.16,"v":1673100},{"d":"2009-03-11","o":12.11,"h":12.75,"l":11.92,"c":12.41,"v":1783600},{"d":"2009-03-12","o":12.35,"h":13.52,"l":11.97,"c":13.5,"v":2026200},{"d":"2009-03-13","o":13.53,"h":13.68,"l":12.8,"c":13.17,"v":1482400},{"d":"2009-03-16","o":13.38,"h":13.74,"l":12.79,"c":12.94,"v":2019700},{"d":"2009-03-17","o":12.97,"h":13.36,"l":12.72,"c":13.35,"v":1913300},{"d":"2009-03-18","o":13.25,"h":14.76,"l":12.82,"c":14.74,"v":2396400},{"d":"2009-03-19","o":14.86,"h":15,"l":13.86,"c":14.01,"v":2231400},{"d":"2009-03-20","o":14.09,"h":14.32,"l":13.27,"c":13.49,"v":1520300},{"d":"2009-03-23","o":13.98,"h":15.78,"l":13.98,"c":15.63,"v":2122000},{"d":"2009-03-24","o":15.26,"h":15.57,"l":14.24,"c":14.25,"v":1545700},{"d":"2009-03-25","o":14.46,"h":15.29,"l":13.81,"c":14.8,"v":1865800},{"d":"2009-03-26","o":15,"h":15.38,"l":14.31,"c":15.13,"v":1480700},{"d":"2009-03-27","o":14.81,"h":15.75,"l":14.6,"c":15.23,"v":1841800},{"d":"2009-03-30","o":14.72,"h":14.91,"l":14.44,"c":14.53,"v":1767300},{"d":"2009-03-31","o":14.78,"h":15.55,"l":14.78,"c":15.45,"v":1555600},{"d":"2009-04-01","o":15.12,"h":16.03,"l":14.9,"c":15.8,"v":1537100},{"d":"2009-04-02","o":16.01,"h":16.55,"l":15.77,"c":16.13,"v":1431800},{"d":"2009-04-03","o":16.17,"h":16.53,"l":15.68,"c":16.48,"v":1270000},{"d":"2009-04-06","o":16.67,"h":16.67,"l":15.82,"c":16.17,"v":1298500},{"d":"2009-04-07","o":15.81,"h":15.93,"l":15.18,"c":15.18,"v":1366700},{"d":"2009-04-08","o":15.38,"h":15.51,"l":14.76,"c":15.08,"v":1069600},{"d":"2009-04-09","o":15.64,"h":17.18,"l":15.53,"c":17.17,"v":2268700},{"d":"2009-04-13","o":16.84,"h":18.4,"l":16.43,"c":18.3,"v":2240900},{"d":"2009-04-14","o":18.01,"h":18.01,"l":15.39,"c":15.39,"v":2663900},{"d":"2009-04-15","o":15.68,"h":16.69,"l":14.82,"c":16.48,"v":1479600},{"d":"2009-04-16","o":16.63,"h":16.86,"l":15.53,"c":16.19,"v":3408600},{"d":"2009-04-17","o":16.05,"h":16.64,"l":15.3,"c":16.23,"v":2691200},{"d":"2009-04-20","o":15.45,"h":15.61,"l":14.24,"c":14.25,"v":2273000},{"d":"2009-04-21","o":14.01,"h":15.24,"l":13.28,"c":14.69,"v":5787000},{"d":"2009-04-22","o":14.55,"h":14.79,"l":13.76,"c":13.84,"v":2489600},{"d":"2009-04-23","o":14.06,"h":14.17,"l":13.43,"c":14.12,"v":1469200},{"d":"2009-04-24","o":14.22,"h":15.04,"l":13.95,"c":14.8,"v":1913900},{"d":"2009-04-27","o":14.52,"h":14.98,"l":14.21,"c":14.29,"v":1200400},{"d":"2009-04-28","o":14.18,"h":15.05,"l":14.07,"c":14.69,"v":1335600},{"d":"2009-04-29","o":14.97,"h":15.78,"l":14.7,"c":15.78,"v":1811800},{"d":"2009-04-30","o":16.01,"h":16.21,"l":15.38,"c":15.47,"v":1609600},{"d":"2009-05-01","o":15.49,"h":15.89,"l":15.24,"c":15.4,"v":1067900},{"d":"2009-05-04","o":15.74,"h":17,"l":15.61,"c":16.67,"v":1655600},{"d":"2009-05-05","o":16.5,"h":16.71,"l":16.04,"c":16.28,"v":1084900},{"d":"2009-05-06","o":16.55,"h":17.82,"l":16.45,"c":17.7,"v":1927100},{"d":"2009-05-07","o":18.73,"h":18.73,"l":17.25,"c":17.39,"v":2425700},{"d":"2009-05-08","o":17.6,"h":19.09,"l":17.6,"c":19,"v":1875800},{"d":"2009-05-11","o":18.04,"h":19,"l":17.34,"c":17.8,"v":2076900},{"d":"2009-05-12","o":17.93,"h":18.17,"l":16,"c":16.38,"v":2484700},{"d":"2009-05-13","o":16,"h":16.14,"l":15.41,"c":15.53,"v":1832000},{"d":"2009-05-14","o":15.52,"h":16.28,"l":15.34,"c":16.24,"v":1384900},{"d":"2009-05-15","o":16.13,"h":16.3,"l":15.59,"c":15.66,"v":970800},{"d":"2009-05-18","o":15.83,"h":16.22,"l":15.66,"c":16.18,"v":2046200},{"d":"2009-05-19","o":16.1,"h":16.1,"l":15.14,"c":15.14,"v":1305400},{"d":"2009-05-20","o":15.32,"h":15.51,"l":14.22,"c":14.34,"v":1739600},{"d":"2009-05-21","o":14.25,"h":14.38,"l":14.02,"c":14.26,"v":1321500},{"d":"2009-05-22","o":14.22,"h":14.55,"l":13.86,"c":13.92,"v":915600},{"d":"2009-05-26","o":14.06,"h":14.88,"l":13.75,"c":14.85,"v":1285600},{"d":"2009-05-27","o":14.83,"h":14.89,"l":13.77,"c":13.8,"v":1739200},{"d":"2009-05-28","o":14.04,"h":14.27,"l":13.62,"c":14.22,"v":1367700},{"d":"2009-05-29","o":14.19,"h":14.47,"l":13.93,"c":14.43,"v":1309700},{"d":"2009-06-01","o":14.72,"h":14.89,"l":14.32,"c":14.55,"v":1251100},{"d":"2009-06-02","o":14.49,"h":14.79,"l":14.2,"c":14.25,"v":1226500},{"d":"2009-06-03","o":14.17,"h":14.47,"l":13.77,"c":13.86,"v":1213300},{"d":"2009-06-04","o":13.95,"h":14.38,"l":13.9,"c":14.37,"v":1189000},{"d":"2009-06-05","o":14.49,"h":14.54,"l":13.21,"c":13.34,"v":3396800},{"d":"2009-06-08","o":13.33,"h":13.92,"l":13.23,"c":13.8,"v":1418600},{"d":"2009-06-09","o":13.81,"h":13.94,"l":13.59,"c":13.88,"v":1276000},{"d":"2009-06-10","o":13.95,"h":14,"l":13.55,"c":13.68,"v":925000},{"d":"2009-06-11","o":13.72,"h":14.16,"l":13.62,"c":13.87,"v":1175300},{"d":"2009-06-12","o":13.8,"h":14.2,"l":13.8,"c":14.04,"v":851300},{"d":"2009-06-15","o":13.87,"h":14.08,"l":13.64,"c":13.86,"v":2093400},{"d":"2009-06-16","o":13.93,"h":13.95,"l":13.29,"c":13.65,"v":1619700},{"d":"2009-06-17","o":13.65,"h":13.82,"l":13.11,"c":13.44,"v":1591900},{"d":"2009-06-18","o":13.55,"h":13.94,"l":13.42,"c":13.79,"v":1344700},{"d":"2009-06-19","o":13.95,"h":14.09,"l":13.73,"c":14.01,"v":1568900},{"d":"2009-06-22","o":13.69,"h":13.89,"l":13.3,"c":13.33,"v":1896200},{"d":"2009-06-23","o":13.49,"h":13.94,"l":13.12,"c":13.21,"v":1425400},{"d":"2009-06-24","o":13.38,"h":13.46,"l":13.05,"c":13.15,"v":1206700},{"d":"2009-06-25","o":13.11,"h":13.5,"l":12.98,"c":13.5,"v":1075000},{"d":"2009-06-26","o":13.34,"h":13.5,"l":13.11,"c":13.35,"v":1276900},{"d":"2009-06-29","o":13.37,"h":13.43,"l":12.82,"c":13.37,"v":1637500},{"d":"2009-06-30","o":12.71,"h":12.71,"l":12.07,"c":12.5,"v":4185500},{"d":"2009-07-01","o":12.5,"h":12.6,"l":12.16,"c":12.17,"v":2095400},{"d":"2009-07-02","o":12.08,"h":12.19,"l":11.71,"c":11.73,"v":1722700},{"d":"2009-07-06","o":11.72,"h":11.96,"l":11.49,"c":11.72,"v":1705200},{"d":"2009-07-07","o":11.67,"h":11.82,"l":11.5,"c":11.57,"v":1845700},{"d":"2009-07-08","o":11.54,"h":11.93,"l":11.34,"c":11.61,"v":2005200},{"d":"2009-07-09","o":11.77,"h":12.19,"l":11.68,"c":12.18,"v":2134400},{"d":"2009-07-10","o":12.06,"h":12.37,"l":11.84,"c":11.95,"v":1426000},{"d":"2009-07-13","o":12.05,"h":12.72,"l":11.94,"c":12.67,"v":1635900},{"d":"2009-07-14","o":12.63,"h":12.63,"l":11.99,"c":12.08,"v":2293400},{"d":"2009-07-15","o":12.21,"h":12.47,"l":12.01,"c":12.38,"v":1826700},{"d":"2009-07-16","o":12.38,"h":12.53,"l":11.6,"c":11.88,"v":2976400},{"d":"2009-07-17","o":11.82,"h":11.82,"l":10.08,"c":10.45,"v":4565000},{"d":"2009-07-20","o":10.53,"h":10.53,"l":9.48,"c":9.58,"v":5596900},{"d":"2009-07-21","o":9.76,"h":9.79,"l":8.92,"c":9.21,"v":3987900},{"d":"2009-07-22","o":9.08,"h":9.48,"l":9.06,"c":9.26,"v":3480900},{"d":"2009-07-23","o":9.29,"h":9.58,"l":9.19,"c":9.57,"v":2294400},{"d":"2009-07-24","o":9.44,"h":9.7,"l":9.41,"c":9.7,"v":1661100},{"d":"2009-07-27","o":9.64,"h":10.14,"l":9.51,"c":10.14,"v":1878000},{"d":"2009-07-28","o":10.01,"h":10.43,"l":10,"c":10.08,"v":2110000},{"d":"2009-07-29","o":10.01,"h":10.51,"l":9.98,"c":10.36,"v":1877700},{"d":"2009-07-30","o":10.43,"h":10.64,"l":10.29,"c":10.58,"v":2778400},{"d":"2009-07-31","o":10.6,"h":10.87,"l":10.41,"c":10.84,"v":2358100},{"d":"2009-08-03","o":10.93,"h":11.21,"l":10.88,"c":11.14,"v":1900300},{"d":"2009-08-04","o":11,"h":11.65,"l":10.88,"c":11.61,"v":3519800},{"d":"2009-08-05","o":11.67,"h":12.01,"l":11.62,"c":11.9,"v":2118700},{"d":"2009-08-06","o":11.99,"h":12.4,"l":11.79,"c":12.06,"v":2460100},{"d":"2009-08-07","o":12.11,"h":12.86,"l":12.05,"c":12.5,"v":1752200},{"d":"2009-08-10","o":12.39,"h":12.88,"l":12.29,"c":12.52,"v":1794200},{"d":"2009-08-11","o":12.4,"h":12.46,"l":11.67,"c":11.69,"v":2074100},{"d":"2009-08-12","o":11.69,"h":12.11,"l":11.52,"c":11.93,"v":1627700},{"d":"2009-08-13","o":11.97,"h":11.97,"l":10.94,"c":11.48,"v":3418000},{"d":"2009-08-14","o":11.37,"h":11.47,"l":11.06,"c":11.44,"v":2512200},{"d":"2009-08-17","o":11.28,"h":11.35,"l":10.87,"c":10.97,"v":1970500},{"d":"2009-08-18","o":11.01,"h":11.16,"l":10.87,"c":10.87,"v":1180200},{"d":"2009-08-19","o":10.73,"h":11.33,"l":10.66,"c":11.14,"v":1792100},{"d":"2009-08-20","o":11.11,"h":11.25,"l":10.96,"c":11.04,"v":908100},{"d":"2009-08-21","o":11.07,"h":11.42,"l":11.06,"c":11.2,"v":1145000},{"d":"2009-08-24","o":11.27,"h":11.37,"l":10.59,"c":10.68,"v":1912100},{"d":"2009-08-25","o":10.71,"h":10.86,"l":10.28,"c":10.47,"v":2509800},{"d":"2009-08-26","o":10.37,"h":10.91,"l":10.35,"c":10.73,"v":1980200},{"d":"2009-08-27","o":10.52,"h":10.6,"l":10.07,"c":10.09,"v":2501200},{"d":"2009-08-28","o":10.09,"h":10.18,"l":9.81,"c":10.02,"v":3363300},{"d":"2009-08-31","o":10.1,"h":10.47,"l":9.81,"c":10.38,"v":9202000},{"d":"2009-09-01","o":10.32,"h":10.72,"l":10.03,"c":10.14,"v":2999700},{"d":"2009-09-02","o":10.07,"h":10.39,"l":9.93,"c":10.05,"v":2512600},{"d":"2009-09-03","o":10.11,"h":10.33,"l":10.04,"c":10.2,"v":1233200},{"d":"2009-09-04","o":10.19,"h":10.25,"l":10.02,"c":10.17,"v":753500},{"d":"2009-09-08","o":10.23,"h":10.31,"l":9.89,"c":9.93,"v":1808800},{"d":"2009-09-09","o":9.93,"h":10.37,"l":9.83,"c":10.29,"v":2177100},{"d":"2009-09-10","o":10.25,"h":10.43,"l":10.04,"c":10.42,"v":1955400},{"d":"2009-09-11","o":10.4,"h":10.62,"l":10.26,"c":10.47,"v":1383000},{"d":"2009-09-14","o":10.29,"h":10.43,"l":10.06,"c":10.3,"v":1596800},{"d":"2009-09-15","o":10.28,"h":10.77,"l":10.16,"c":10.7,"v":2397900},{"d":"2009-09-16","o":10.79,"h":11.88,"l":10.7,"c":11.84,"v":2566900},{"d":"2009-09-17","o":11.75,"h":11.94,"l":11.63,"c":11.87,"v":3320100},{"d":"2009-09-18","o":11.92,"h":11.93,"l":11.76,"c":11.83,"v":1755400},{"d":"2009-09-21","o":11.71,"h":11.78,"l":11.42,"c":11.61,"v":1142900},{"d":"2009-09-22","o":11.69,"h":11.89,"l":11.47,"c":11.82,"v":1565000},{"d":"2009-09-23","o":11.88,"h":11.94,"l":11.63,"c":11.63,"v":990500},{"d":"2009-09-24","o":11.69,"h":11.7,"l":11.16,"c":11.26,"v":1650400},{"d":"2009-09-25","o":11.21,"h":11.28,"l":10.9,"c":11.2,"v":1325100},{"d":"2009-09-28","o":11.23,"h":11.51,"l":11.07,"c":11.51,"v":1187300},{"d":"2009-09-29","o":11.5,"h":11.63,"l":11.28,"c":11.43,"v":1121800},{"d":"2009-09-30","o":11.41,"h":11.55,"l":11.14,"c":11.42,"v":1306100},{"d":"2009-10-01","o":11.39,"h":11.49,"l":10.85,"c":10.86,"v":2133000},{"d":"2009-10-02","o":10.72,"h":10.94,"l":10.56,"c":10.66,"v":1482000},{"d":"2009-10-05","o":10.72,"h":10.97,"l":10.67,"c":10.95,"v":1375000},{"d":"2009-10-06","o":11,"h":11.29,"l":10.99,"c":11.16,"v":1369100},{"d":"2009-10-07","o":11.07,"h":11.27,"l":10.91,"c":11.22,"v":832600},{"d":"2009-10-08","o":11.48,"h":11.82,"l":11.4,"c":11.69,"v":1974200},{"d":"2009-10-09","o":11.63,"h":11.85,"l":11.59,"c":11.75,"v":1115700},{"d":"2009-10-12","o":11.78,"h":12.09,"l":11.72,"c":11.98,"v":1008600},{"d":"2009-10-13","o":11.97,"h":12.02,"l":11.58,"c":11.88,"v":1157300},{"d":"2009-10-14","o":12.04,"h":12.31,"l":11.87,"c":12.28,"v":1234500},{"d":"2009-10-15","o":12.16,"h":12.25,"l":11.89,"c":12.07,"v":784300},{"d":"2009-10-16","o":11.92,"h":11.99,"l":11.68,"c":11.76,"v":931100},{"d":"2009-10-19","o":11.75,"h":11.86,"l":11.52,"c":11.56,"v":938500},{"d":"2009-10-20","o":11.55,"h":11.56,"l":11.27,"c":11.41,"v":1078000},{"d":"2009-10-21","o":11.35,"h":11.51,"l":11.01,"c":11.06,"v":1350800},{"d":"2009-10-22","o":11.02,"h":12.18,"l":10.93,"c":11.54,"v":4663100},{"d":"2009-10-23","o":11.85,"h":12.13,"l":11.6,"c":11.78,"v":2675100},{"d":"2009-10-26","o":11.75,"h":12.1,"l":11.75,"c":11.91,"v":1968500},{"d":"2009-10-27","o":11.92,"h":12.41,"l":11.81,"c":12.08,"v":1773800},{"d":"2009-10-28","o":12.05,"h":12.54,"l":11.96,"c":12.26,"v":2519400},{"d":"2009-10-29","o":12.41,"h":13.08,"l":12.33,"c":13,"v":3051900},{"d":"2009-10-30","o":12.95,"h":13.25,"l":12.65,"c":12.81,"v":3501500},{"d":"2009-11-02","o":12.98,"h":13.14,"l":12.39,"c":12.77,"v":2661900},{"d":"2009-11-03","o":12.69,"h":12.94,"l":12.49,"c":12.79,"v":1937000},{"d":"2009-11-04","o":12.86,"h":12.98,"l":12.44,"c":12.49,"v":1985300},{"d":"2009-11-05","o":12.63,"h":12.69,"l":12.23,"c":12.6,"v":1424500},{"d":"2009-11-06","o":12.48,"h":12.67,"l":12.27,"c":12.48,"v":948400},{"d":"2009-11-09","o":12.56,"h":12.75,"l":12.47,"c":12.7,"v":1129200},{"d":"2009-11-10","o":12.39,"h":12.39,"l":10.51,"c":10.89,"v":9222600},{"d":"2009-11-11","o":11.15,"h":11.7,"l":11.09,"c":11.3,"v":4902600},{"d":"2009-11-12","o":11.26,"h":11.33,"l":10.98,"c":11,"v":2761100},{"d":"2009-11-13","o":11.07,"h":11.19,"l":10.95,"c":11.14,"v":2227000},{"d":"2009-11-16","o":11.19,"h":11.62,"l":11.19,"c":11.42,"v":1935000},{"d":"2009-11-17","o":11.39,"h":12.09,"l":11.29,"c":11.9,"v":2444300},{"d":"2009-11-18","o":11.86,"h":11.92,"l":11.72,"c":11.76,"v":1804000},{"d":"2009-11-19","o":11.67,"h":11.72,"l":11.41,"c":11.49,"v":1716900},{"d":"2009-11-20","o":11.41,"h":11.47,"l":11.24,"c":11.27,"v":2786800},{"d":"2009-11-23","o":11.44,"h":11.78,"l":11.32,"c":11.76,"v":1704800},{"d":"2009-11-24","o":11.75,"h":11.79,"l":11.51,"c":11.76,"v":1024800},{"d":"2009-11-25","o":11.76,"h":11.76,"l":11.31,"c":11.35,"v":988200},{"d":"2009-11-27","o":11.06,"h":11.48,"l":10.96,"c":11.28,"v":716700},{"d":"2009-11-30","o":11.24,"h":11.43,"l":11.18,"c":11.34,"v":1432000},{"d":"2009-12-01","o":11.4,"h":11.4,"l":11.08,"c":11.13,"v":1908700},{"d":"2009-12-02","o":11.09,"h":11.15,"l":10.77,"c":11.04,"v":2437500},{"d":"2009-12-03","o":11.1,"h":11.2,"l":10.6,"c":10.61,"v":1621800},{"d":"2009-12-04","o":10.78,"h":11,"l":10.57,"c":10.74,"v":1640400},{"d":"2009-12-07","o":10.72,"h":10.75,"l":10.51,"c":10.58,"v":1366300},{"d":"2009-12-08","o":10.52,"h":10.67,"l":10.3,"c":10.52,"v":1032000},{"d":"2009-12-09","o":10.48,"h":10.53,"l":10.26,"c":10.37,"v":957000},{"d":"2009-12-10","o":10.36,"h":10.46,"l":10.25,"c":10.37,"v":988700},{"d":"2009-12-11","o":10.43,"h":10.6,"l":10.28,"c":10.47,"v":1575400},{"d":"2009-12-14","o":10.49,"h":10.53,"l":10.41,"c":10.49,"v":1246700},{"d":"2009-12-15","o":10.85,"h":10.99,"l":10.61,"c":10.68,"v":2216100},{"d":"2009-12-16","o":10.62,"h":10.77,"l":10.39,"c":10.44,"v":1553700},{"d":"2009-12-17","o":10.32,"h":10.62,"l":10.32,"c":10.48,"v":1700900},{"d":"2009-12-18","o":10.6,"h":10.78,"l":10.36,"c":10.77,"v":2780400},{"d":"2009-12-21","o":10.84,"h":10.94,"l":10.73,"c":10.82,"v":783700},{"d":"2009-12-22","o":10.82,"h":10.9,"l":10.66,"c":10.9,"v":783300},{"d":"2009-12-23","o":10.95,"h":11.16,"l":10.91,"c":11.13,"v":985000},{"d":"2009-12-24","o":11.12,"h":11.38,"l":11.05,"c":11.31,"v":400100},{"d":"2009-12-28","o":11.35,"h":11.41,"l":11.26,"c":11.31,"v":547400},{"d":"2009-12-29","o":11.32,"h":11.43,"l":11.27,"c":11.38,"v":610300},{"d":"2009-12-30","o":11.3,"h":11.42,"l":11.09,"c":11.11,"v":799000},{"d":"2009-12-31","o":11.08,"h":11.1,"l":10.9,"c":11.01,"v":1664200},{"d":"2010-01-04","o":11.35,"h":11.84,"l":11.34,"c":11.58,"v":2377000},{"d":"2010-01-05","o":11.62,"h":11.86,"l":11.51,"c":11.55,"v":1930800},{"d":"2010-01-06","o":11.55,"h":11.73,"l":11.52,"c":11.58,"v":1190900},{"d":"2010-01-07","o":11.55,"h":12.19,"l":11.55,"c":12.08,"v":1490100},{"d":"2010-01-08","o":12.02,"h":12.37,"l":11.82,"c":12.34,"v":1166600},{"d":"2010-01-11","o":11.05,"h":11.57,"l":10.91,"c":11.48,"v":14976100},{"d":"2010-01-12","o":11.81,"h":12.25,"l":11.75,"c":12.01,"v":32066200},{"d":"2010-01-13","o":12,"h":12.25,"l":11.86,"c":12.02,"v":5084300},{"d":"2010-01-14","o":12.17,"h":12.64,"l":12,"c":12.4,"v":4021700},{"d":"2010-01-15","o":12.34,"h":12.5,"l":12.18,"c":12.33,"v":4720900},{"d":"2010-01-19","o":12.27,"h":12.3,"l":12.1,"c":12.21,"v":3800400},{"d":"2010-01-20","o":12.16,"h":12.52,"l":12.07,"c":12.37,"v":3287000},{"d":"2010-01-21","o":12.37,"h":13.44,"l":12.37,"c":13.25,"v":6180100},{"d":"2010-01-22","o":13.22,"h":13.3,"l":12.63,"c":12.76,"v":5080200},{"d":"2010-01-25","o":12.88,"h":12.94,"l":12.4,"c":12.77,"v":2615900},{"d":"2010-01-26","o":12.71,"h":13.22,"l":12.61,"c":12.9,"v":3181800},{"d":"2010-01-27","o":12.84,"h":13.24,"l":12.67,"c":13.16,"v":2597700},{"d":"2010-01-28","o":13.22,"h":13.3,"l":12.76,"c":12.85,"v":3540700},{"d":"2010-01-29","o":12.89,"h":13.05,"l":12.67,"c":12.72,"v":2851900},{"d":"2010-02-01","o":12.73,"h":12.98,"l":12.61,"c":12.74,"v":1647800},{"d":"2010-02-02","o":12.74,"h":12.82,"l":12.57,"c":12.75,"v":1527900},{"d":"2010-02-03","o":12.69,"h":12.7,"l":12.36,"c":12.45,"v":1794300},{"d":"2010-02-04","o":12.31,"h":12.44,"l":12.18,"c":12.29,"v":3185100},{"d":"2010-02-05","o":12.29,"h":12.71,"l":12.09,"c":12.55,"v":2079000},{"d":"2010-02-08","o":12.55,"h":12.58,"l":12.3,"c":12.38,"v":1231700},{"d":"2010-02-09","o":12.52,"h":12.71,"l":12.36,"c":12.39,"v":1364100},{"d":"2010-02-10","o":12.4,"h":12.94,"l":12.25,"c":12.75,"v":1376100},{"d":"2010-02-11","o":12.68,"h":12.9,"l":12.63,"c":12.8,"v":1533800},{"d":"2010-02-12","o":12.75,"h":12.82,"l":12.45,"c":12.55,"v":2118900},{"d":"2010-02-16","o":12.67,"h":12.93,"l":12.6,"c":12.82,"v":1032100},{"d":"2010-02-17","o":12.89,"h":12.9,"l":12.47,"c":12.56,"v":1555400},{"d":"2010-02-18","o":12.58,"h":12.71,"l":12.55,"c":12.68,"v":951000},{"d":"2010-02-19","o":12.68,"h":12.83,"l":12.57,"c":12.82,"v":1101900},{"d":"2010-02-22","o":12.9,"h":13.2,"l":12.84,"c":13.16,"v":1419100},{"d":"2010-02-23","o":13.11,"h":13.19,"l":12.93,"c":12.95,"v":2143000},{"d":"2010-02-24","o":13.01,"h":13.43,"l":12.99,"c":13.41,"v":2650400},{"d":"2010-02-25","o":13.13,"h":13.33,"l":13,"c":13.31,"v":2531500},{"d":"2010-02-26","o":13.29,"h":13.41,"l":12.91,"c":12.91,"v":6576300},{"d":"2010-03-01","o":12.96,"h":13.11,"l":12.9,"c":13.01,"v":2346100},{"d":"2010-03-02","o":13.01,"h":13.15,"l":12.83,"c":12.93,"v":1918100},{"d":"2010-03-03","o":12.93,"h":13.09,"l":12.89,"c":12.95,"v":981600},{"d":"2010-03-04","o":12.93,"h":13.08,"l":12.83,"c":12.91,"v":883200},{"d":"2010-03-05","o":12.94,"h":13.22,"l":12.68,"c":13.19,"v":2485400},{"d":"2010-03-08","o":13.12,"h":13.62,"l":13.05,"c":13.24,"v":2834400},{"d":"2010-03-09","o":13.2,"h":13.27,"l":13.03,"c":13.16,"v":1616900},{"d":"2010-03-10","o":13.16,"h":13.46,"l":13.1,"c":13.29,"v":1481500},{"d":"2010-03-11","o":13.19,"h":13.36,"l":13.12,"c":13.35,"v":1283700},{"d":"2010-03-12","o":13.46,"h":13.48,"l":13.19,"c":13.3,"v":1621700},{"d":"2010-03-15","o":13.29,"h":13.43,"l":13.07,"c":13.16,"v":2462800},{"d":"2010-03-16","o":13.15,"h":13.3,"l":13.08,"c":13.29,"v":2033400},{"d":"2010-03-17","o":13.34,"h":13.92,"l":13.29,"c":13.86,"v":1428300},{"d":"2010-03-18","o":13.78,"h":13.99,"l":13.55,"c":13.67,"v":1106800},{"d":"2010-03-19","o":13.67,"h":13.88,"l":13.6,"c":13.79,"v":2353500},{"d":"2010-03-22","o":13.7,"h":14.19,"l":13.56,"c":14.09,"v":1727800},{"d":"2010-03-23","o":14.14,"h":14.28,"l":13.94,"c":14.26,"v":1918900},{"d":"2010-03-24","o":14.18,"h":14.29,"l":14,"c":14.17,"v":1734100},{"d":"2010-03-25","o":14.28,"h":14.81,"l":14.2,"c":14.54,"v":2604700},{"d":"2010-03-26","o":14.61,"h":14.69,"l":13.81,"c":13.93,"v":2092300},{"d":"2010-03-29","o":13.9,"h":14,"l":13.8,"c":13.9,"v":1041500},{"d":"2010-03-30","o":13.88,"h":14,"l":13.75,"c":13.86,"v":714600},{"d":"2010-03-31","o":13.84,"h":14.12,"l":13.7,"c":13.76,"v":1796300},{"d":"2010-04-01","o":13.9,"h":13.94,"l":13.72,"c":13.85,"v":1432100},{"d":"2010-04-05","o":13.72,"h":14.1,"l":13.64,"c":14,"v":1953500},{"d":"2010-04-06","o":13.96,"h":14.64,"l":13.94,"c":14.57,"v":3521300},{"d":"2010-04-07","o":14.51,"h":14.66,"l":14.21,"c":14.35,"v":2289200},{"d":"2010-04-08","o":14.3,"h":14.45,"l":14.21,"c":14.39,"v":1485500},{"d":"2010-04-09","o":14.37,"h":14.6,"l":14.3,"c":14.55,"v":1679700},{"d":"2010-04-12","o":14.61,"h":14.82,"l":14.55,"c":14.8,"v":1929900},{"d":"2010-04-13","o":14.76,"h":14.81,"l":14.4,"c":14.55,"v":1513200},{"d":"2010-04-14","o":14.55,"h":15.25,"l":14.55,"c":15.24,"v":1620000},{"d":"2010-04-15","o":15.22,"h":15.43,"l":15.11,"c":15.26,"v":2448300},{"d":"2010-04-16","o":15.18,"h":15.47,"l":14.4,"c":14.7,"v":3188400},{"d":"2010-04-19","o":14.65,"h":14.86,"l":14.29,"c":14.61,"v":2094700},{"d":"2010-04-20","o":14.65,"h":14.99,"l":14.48,"c":14.99,"v":1673300},{"d":"2010-04-21","o":14.97,"h":15.71,"l":14.94,"c":15.63,"v":2939000},{"d":"2010-04-22","o":15.54,"h":16.29,"l":15.43,"c":16.1,"v":3676400},{"d":"2010-04-23","o":14.64,"h":15.2,"l":14.33,"c":14.98,"v":11667900},{"d":"2010-04-26","o":14.94,"h":14.94,"l":14.39,"c":14.52,"v":2803700},{"d":"2010-04-27","o":14.42,"h":14.76,"l":14.16,"c":14.31,"v":3778700},{"d":"2010-04-28","o":14.38,"h":14.66,"l":14.25,"c":14.31,"v":1983600},{"d":"2010-04-29","o":14.39,"h":14.74,"l":14.22,"c":14.58,"v":1620600},{"d":"2010-04-30","o":14.56,"h":14.76,"l":14.43,"c":14.51,"v":2267700},{"d":"2010-05-03","o":14.56,"h":14.84,"l":14.38,"c":14.61,"v":1450600},{"d":"2010-05-04","o":14.5,"h":14.62,"l":14.19,"c":14.3,"v":1899000},{"d":"2010-05-05","o":14.14,"h":14.4,"l":13.68,"c":13.84,"v":4187900},{"d":"2010-05-06","o":13.79,"h":14.88,"l":10.99,"c":13.39,"v":4010400},{"d":"2010-05-07","o":13.4,"h":13.46,"l":12.86,"c":13.06,"v":3405800},{"d":"2010-05-10","o":13.61,"h":14.01,"l":13.55,"c":14,"v":1789200},{"d":"2010-05-11","o":13.79,"h":14.38,"l":13.6,"c":14.27,"v":2020600},{"d":"2010-05-12","o":14.27,"h":14.56,"l":14.25,"c":14.54,"v":1647500},{"d":"2010-05-13","o":14.47,"h":14.72,"l":14.03,"c":14.07,"v":2654000},{"d":"2010-05-14","o":13.97,"h":14.08,"l":13.61,"c":13.74,"v":1638800},{"d":"2010-05-17","o":14.14,"h":14.47,"l":13.95,"c":14.34,"v":3305600},{"d":"2010-05-18","o":14.45,"h":14.55,"l":13.85,"c":14,"v":2847200},{"d":"2010-05-19","o":13.99,"h":14.43,"l":13.86,"c":14.14,"v":2269500},{"d":"2010-05-20","o":13.85,"h":14.01,"l":13.36,"c":13.58,"v":4533300},{"d":"2010-05-21","o":13.34,"h":13.76,"l":13.25,"c":13.53,"v":2273900},{"d":"2010-05-24","o":13.53,"h":13.62,"l":13.19,"c":13.2,"v":1867100},{"d":"2010-05-25","o":13,"h":13.31,"l":12.76,"c":13.31,"v":2495300},{"d":"2010-05-26","o":13.44,"h":13.59,"l":13.25,"c":13.37,"v":1627000},{"d":"2010-05-27","o":13.62,"h":13.71,"l":13.4,"c":13.7,"v":1243500},{"d":"2010-05-28","o":13.63,"h":13.65,"l":13.3,"c":13.43,"v":1286300},{"d":"2010-06-01","o":13.29,"h":13.55,"l":13.03,"c":13.04,"v":1206600},{"d":"2010-06-02","o":13.08,"h":13.62,"l":13.08,"c":13.62,"v":1244600},{"d":"2010-06-03","o":13.65,"h":13.82,"l":13.36,"c":13.49,"v":1071100},{"d":"2010-06-04","o":13.18,"h":13.26,"l":12.7,"c":12.72,"v":2419900},{"d":"2010-06-07","o":12.73,"h":12.95,"l":12.57,"c":12.61,"v":1891600},{"d":"2010-06-08","o":12.65,"h":12.85,"l":12.31,"c":12.84,"v":1535200},{"d":"2010-06-09","o":12.86,"h":12.91,"l":12.5,"c":12.6,"v":2441000},{"d":"2010-06-10","o":12.8,"h":13.38,"l":12.7,"c":13.36,"v":1745600},{"d":"2010-06-11","o":13.19,"h":13.29,"l":12.95,"c":13.27,"v":1101500},{"d":"2010-06-14","o":13.36,"h":13.46,"l":13.11,"c":13.15,"v":1171200},{"d":"2010-06-15","o":13.22,"h":13.65,"l":13.15,"c":13.59,"v":1836000},{"d":"2010-06-16","o":13.46,"h":13.87,"l":13.37,"c":13.66,"v":1832800},{"d":"2010-06-17","o":13.67,"h":13.69,"l":13.32,"c":13.41,"v":1256400},{"d":"2010-06-18","o":13.4,"h":13.68,"l":13.3,"c":13.51,"v":1042200},{"d":"2010-06-21","o":13.67,"h":13.7,"l":13.37,"c":13.42,"v":674800},{"d":"2010-06-22","o":13.47,"h":13.66,"l":13.07,"c":13.09,"v":1210100},{"d":"2010-06-23","o":13.29,"h":13.29,"l":12.85,"c":12.87,"v":2193800},{"d":"2010-06-24","o":12.79,"h":13.62,"l":12.63,"c":12.67,"v":2533800},{"d":"2010-06-25","o":12.74,"h":13.16,"l":12.63,"c":13.09,"v":2089700},{"d":"2010-06-28","o":13.05,"h":13.26,"l":13.01,"c":13.18,"v":875300},{"d":"2010-06-29","o":12.94,"h":13.04,"l":12.43,"c":12.49,"v":1995000},{"d":"2010-06-30","o":12.46,"h":12.74,"l":12.25,"c":12.26,"v":1992400},{"d":"2010-07-01","o":12.23,"h":12.32,"l":11.76,"c":11.99,"v":2439500},{"d":"2010-07-02","o":12.03,"h":12.2,"l":11.84,"c":12.03,"v":1404100},{"d":"2010-07-06","o":12.19,"h":12.26,"l":11.8,"c":11.96,"v":1712300},{"d":"2010-07-07","o":11.98,"h":12.62,"l":11.86,"c":12.61,"v":2758900},{"d":"2010-07-08","o":12.72,"h":13,"l":12.63,"c":12.96,"v":2544200},{"d":"2010-07-09","o":12.98,"h":13.24,"l":12.88,"c":13.17,"v":2030200},{"d":"2010-07-12","o":13.09,"h":13.31,"l":13.04,"c":13.14,"v":1339300},{"d":"2010-07-13","o":13.31,"h":13.83,"l":13.2,"c":13.77,"v":1784700},{"d":"2010-07-14","o":13.75,"h":13.75,"l":13.49,"c":13.73,"v":1768000},{"d":"2010-07-15","o":13.72,"h":13.74,"l":13.31,"c":13.64,"v":1768200},{"d":"2010-07-16","o":13.52,"h":13.53,"l":13.2,"c":13.25,"v":2353000},{"d":"2010-07-19","o":13.3,"h":13.39,"l":12.89,"c":12.99,"v":1813100},{"d":"2010-07-20","o":12.8,"h":12.83,"l":12.41,"c":12.59,"v":2704800},{"d":"2010-07-21","o":12.75,"h":12.81,"l":12.08,"c":12.09,"v":2326700},{"d":"2010-07-22","o":12.24,"h":12.64,"l":12.2,"c":12.57,"v":1734000},{"d":"2010-07-23","o":12.14,"h":13.75,"l":12.14,"c":13.5,"v":3864100},{"d":"2010-07-26","o":13.6,"h":13.75,"l":13.42,"c":13.74,"v":1468600},{"d":"2010-07-27","o":13.77,"h":14.07,"l":13.77,"c":13.9,"v":1169700},{"d":"2010-07-28","o":13.89,"h":14.06,"l":13.78,"c":13.82,"v":725700},{"d":"2010-07-29","o":13.89,"h":14.01,"l":13.6,"c":13.81,"v":714000},{"d":"2010-07-30","o":13.69,"h":13.78,"l":13.45,"c":13.59,"v":861900},{"d":"2010-08-02","o":13.77,"h":13.93,"l":13.68,"c":13.8,"v":1628900},{"d":"2010-08-03","o":13.79,"h":13.9,"l":13.53,"c":13.54,"v":1756000},{"d":"2010-08-04","o":13.57,"h":13.67,"l":13.46,"c":13.56,"v":824200},{"d":"2010-08-05","o":13.41,"h":13.59,"l":13.22,"c":13.56,"v":768500},{"d":"2010-08-06","o":13.38,"h":13.55,"l":13.18,"c":13.51,"v":959500},{"d":"2010-08-09","o":13.61,"h":13.78,"l":13.61,"c":13.7,"v":615400},{"d":"2010-08-10","o":13.54,"h":13.66,"l":13.4,"c":13.48,"v":780700},{"d":"2010-08-11","o":13.23,"h":13.28,"l":13.09,"c":13.12,"v":2233100},{"d":"2010-08-12","o":12.9,"h":13.02,"l":12.69,"c":12.81,"v":1382400},{"d":"2010-08-13","o":12.76,"h":12.9,"l":12.6,"c":12.62,"v":834100},{"d":"2010-08-16","o":12.54,"h":12.81,"l":12.47,"c":12.6,"v":999600},{"d":"2010-08-17","o":12.76,"h":12.89,"l":12.6,"c":12.74,"v":1478100},{"d":"2010-08-18","o":12.69,"h":12.87,"l":12.5,"c":12.77,"v":1189100},{"d":"2010-08-19","o":12.66,"h":12.77,"l":12.42,"c":12.52,"v":1400700},{"d":"2010-08-20","o":12.47,"h":12.72,"l":12.19,"c":12.47,"v":786800},{"d":"2010-08-23","o":12.53,"h":12.68,"l":12.34,"c":12.35,"v":977200},{"d":"2010-08-24","o":12.2,"h":12.62,"l":12.08,"c":12.46,"v":1387100},{"d":"2010-08-25","o":12.38,"h":12.46,"l":12.13,"c":12.34,"v":1372100},{"d":"2010-08-26","o":12.42,"h":12.77,"l":12.41,"c":12.55,"v":938500},{"d":"2010-08-27","o":12.67,"h":12.75,"l":12.43,"c":12.64,"v":1536000},{"d":"2010-08-30","o":12.68,"h":12.68,"l":12.13,"c":12.16,"v":1435300},{"d":"2010-08-31","o":12.11,"h":12.21,"l":11.95,"c":12.05,"v":1890000},{"d":"2010-09-01","o":12.2,"h":12.54,"l":12.1,"c":12.53,"v":1310200},{"d":"2010-09-02","o":12.52,"h":12.61,"l":12.43,"c":12.53,"v":990000},{"d":"2010-09-03","o":12.57,"h":12.99,"l":12.43,"c":12.97,"v":1299500},{"d":"2010-09-07","o":12.88,"h":12.93,"l":12.48,"c":12.54,"v":1313600},{"d":"2010-09-08","o":12.58,"h":12.78,"l":12.54,"c":12.54,"v":1528100},{"d":"2010-09-09","o":12.72,"h":12.84,"l":12.33,"c":12.38,"v":1860300},{"d":"2010-09-10","o":12.4,"h":12.74,"l":12.4,"c":12.64,"v":1216100},{"d":"2010-09-13","o":12.78,"h":13.45,"l":12.72,"c":13.42,"v":1459800},{"d":"2010-09-14","o":13.43,"h":13.43,"l":12.98,"c":13.06,"v":1250200},{"d":"2010-09-15","o":12.99,"h":13.4,"l":12.97,"c":13.27,"v":1554700},{"d":"2010-09-16","o":13.22,"h":13.3,"l":13.09,"c":13.14,"v":1007600},{"d":"2010-09-17","o":13.2,"h":13.33,"l":13.11,"c":13.22,"v":814100},{"d":"2010-09-20","o":13.23,"h":13.54,"l":13.15,"c":13.54,"v":619700},{"d":"2010-09-21","o":13.52,"h":13.55,"l":13.11,"c":13.13,"v":993200},{"d":"2010-09-22","o":13.07,"h":13.25,"l":12.74,"c":12.79,"v":816700},{"d":"2010-09-23","o":12.67,"h":13.08,"l":12.58,"c":12.74,"v":867800},{"d":"2010-09-24","o":12.95,"h":13.14,"l":12.9,"c":13.06,"v":1348500},{"d":"2010-09-27","o":13.01,"h":13.06,"l":12.84,"c":12.84,"v":733700},{"d":"2010-09-28","o":12.88,"h":13.04,"l":12.73,"c":13,"v":1087700},{"d":"2010-09-29","o":12.98,"h":13.03,"l":12.76,"c":12.97,"v":746400},{"d":"2010-09-30","o":13.11,"h":13.53,"l":13.06,"c":13.19,"v":2048900},{"d":"2010-10-01","o":13.33,"h":13.59,"l":13.01,"c":13.21,"v":1066000},{"d":"2010-10-04","o":13.16,"h":13.28,"l":12.99,"c":13.04,"v":695600},{"d":"2010-10-05","o":13.17,"h":13.57,"l":13.06,"c":13.47,"v":912300},{"d":"2010-10-06","o":13.47,"h":13.6,"l":13.43,"c":13.5,"v":762400},{"d":"2010-10-07","o":13.54,"h":13.59,"l":13.39,"c":13.51,"v":550100},{"d":"2010-10-08","o":13.54,"h":13.71,"l":13.42,"c":13.6,"v":1070600},{"d":"2010-10-11","o":13.59,"h":13.6,"l":13.26,"c":13.31,"v":609000},{"d":"2010-10-12","o":13.18,"h":13.44,"l":13.06,"c":13.35,"v":942000},{"d":"2010-10-13","o":13.42,"h":13.69,"l":13.26,"c":13.46,"v":909600},{"d":"2010-10-14","o":13.41,"h":13.53,"l":13.03,"c":13.17,"v":1354000},{"d":"2010-10-15","o":13.24,"h":13.31,"l":12.94,"c":12.99,"v":788000},{"d":"2010-10-18","o":13.01,"h":13.3,"l":12.98,"c":13.29,"v":643300},{"d":"2010-10-19","o":13.16,"h":13.49,"l":13.1,"c":13.2,"v":825400},{"d":"2010-10-20","o":13.21,"h":13.45,"l":12.94,"c":13.4,"v":1489600},{"d":"2010-10-21","o":13.4,"h":13.57,"l":13.13,"c":13.42,"v":2018800},{"d":"2010-10-22","o":13.6,"h":13.62,"l":13.17,"c":13.31,"v":1595400},{"d":"2010-10-25","o":13.44,"h":13.44,"l":13,"c":13.05,"v":861700},{"d":"2010-10-26","o":13.02,"h":13.26,"l":12.89,"c":13.07,"v":866900},{"d":"2010-10-27","o":12.98,"h":13.17,"l":12.95,"c":13.06,"v":593500},{"d":"2010-10-28","o":13.14,"h":13.16,"l":12.68,"c":12.88,"v":869500},{"d":"2010-10-29","o":12.89,"h":12.89,"l":12.62,"c":12.65,"v":869000},{"d":"2010-11-01","o":12.76,"h":12.76,"l":11.91,"c":12.57,"v":1186300},{"d":"2010-11-02","o":12.67,"h":12.72,"l":12.54,"c":12.6,"v":579200},{"d":"2010-11-03","o":12.59,"h":12.83,"l":12.48,"c":12.8,"v":897700},{"d":"2010-11-04","o":12.93,"h":13.29,"l":12.85,"c":13.27,"v":939800},{"d":"2010-11-05","o":13.26,"h":13.84,"l":13.22,"c":13.52,"v":1326700},{"d":"2010-11-08","o":13.43,"h":13.53,"l":13.27,"c":13.4,"v":776500},{"d":"2010-11-09","o":13.45,"h":13.61,"l":13.23,"c":13.26,"v":719100},{"d":"2010-11-10","o":13.3,"h":13.52,"l":13.28,"c":13.48,"v":1200800},{"d":"2010-11-11","o":13.37,"h":13.67,"l":13.34,"c":13.58,"v":621000},{"d":"2010-11-12","o":13.47,"h":13.57,"l":13.4,"c":13.44,"v":1048300},{"d":"2010-11-15","o":13.49,"h":13.68,"l":13.37,"c":13.46,"v":801800},{"d":"2010-11-16","o":13.36,"h":13.43,"l":13.2,"c":13.26,"v":992100},{"d":"2010-11-17","o":13.3,"h":13.36,"l":12.94,"c":12.97,"v":873900},{"d":"2010-11-18","o":13.25,"h":13.26,"l":13.01,"c":13.13,"v":1074700},{"d":"2010-11-19","o":13.11,"h":13.11,"l":12.97,"c":13.06,"v":1146000},{"d":"2010-11-22","o":13,"h":13.1,"l":12.88,"c":13.04,"v":1081200},{"d":"2010-11-23","o":12.9,"h":13.11,"l":12.88,"c":12.92,"v":735900},{"d":"2010-11-24","o":13.04,"h":13.18,"l":12.98,"c":13.1,"v":516500},{"d":"2010-11-26","o":12.98,"h":13.08,"l":12.77,"c":12.77,"v":384800},{"d":"2010-11-29","o":12.75,"h":12.95,"l":12.71,"c":12.92,"v":891100},{"d":"2010-11-30","o":12.77,"h":12.9,"l":12.7,"c":12.8,"v":591700},{"d":"2010-12-01","o":12.98,"h":13.24,"l":12.89,"c":13.21,"v":855900},{"d":"2010-12-02","o":13.25,"h":13.79,"l":13.25,"c":13.77,"v":1220100},{"d":"2010-12-03","o":13.68,"h":13.91,"l":13.54,"c":13.88,"v":843500},{"d":"2010-12-06","o":13.82,"h":13.93,"l":13.63,"c":13.82,"v":1037500},{"d":"2010-12-07","o":14,"h":14,"l":13.66,"c":13.72,"v":844000},{"d":"2010-12-08","o":13.69,"h":14.07,"l":13.67,"c":14.06,"v":846200},{"d":"2010-12-09","o":14.14,"h":14.62,"l":14.11,"c":14.6,"v":1449300},{"d":"2010-12-10","o":14.62,"h":14.88,"l":14.53,"c":14.86,"v":1844400},{"d":"2010-12-13","o":14.9,"h":14.97,"l":14.73,"c":14.96,"v":1060000},{"d":"2010-12-14","o":15,"h":15.32,"l":14.88,"c":15.05,"v":2347700},{"d":"2010-12-15","o":14.95,"h":15.06,"l":14.31,"c":14.44,"v":3654300},{"d":"2010-12-16","o":14.48,"h":14.85,"l":14.44,"c":14.59,"v":1106600},{"d":"2010-12-17","o":14.62,"h":14.97,"l":14.5,"c":14.55,"v":2066700},{"d":"2010-12-20","o":14.61,"h":14.82,"l":14.6,"c":14.69,"v":781300},{"d":"2010-12-21","o":14.77,"h":15.06,"l":14.7,"c":14.91,"v":1284600},{"d":"2010-12-22","o":14.8,"h":15.46,"l":14.76,"c":15.35,"v":1286600},{"d":"2010-12-23","o":15.32,"h":15.44,"l":15.11,"c":15.15,"v":429400},{"d":"2010-12-27","o":15.08,"h":15.39,"l":14.98,"c":15.39,"v":386000},{"d":"2010-12-28","o":15.41,"h":15.57,"l":15.29,"c":15.49,"v":511400},{"d":"2010-12-29","o":15.49,"h":15.54,"l":15.29,"c":15.36,"v":355600},{"d":"2010-12-30","o":15.32,"h":15.43,"l":15.17,"c":15.3,"v":1124600},{"d":"2010-12-31","o":15.25,"h":15.44,"l":15.12,"c":15.15,"v":762600},{"d":"2011-01-03","o":15.34,"h":15.6,"l":15.32,"c":15.36,"v":1344300},{"d":"2011-01-04","o":15.1,"h":15.24,"l":14.76,"c":15,"v":1563000},{"d":"2011-01-05","o":14.69,"h":15.05,"l":14.69,"c":15,"v":2206400},{"d":"2011-01-06","o":14.95,"h":15.04,"l":14.76,"c":14.83,"v":1172500},{"d":"2011-01-07","o":14.83,"h":14.93,"l":14.32,"c":14.4,"v":2056900},{"d":"2011-01-10","o":14.34,"h":14.63,"l":14.18,"c":14.52,"v":2081000},{"d":"2011-01-11","o":14.62,"h":14.75,"l":14.42,"c":14.51,"v":1050400},{"d":"2011-01-12","o":14.65,"h":14.79,"l":14.55,"c":14.75,"v":1358000},{"d":"2011-01-13","o":14.72,"h":14.85,"l":14.61,"c":14.67,"v":865900},{"d":"2011-01-14","o":14.66,"h":15.05,"l":14.62,"c":15.04,"v":2338800},{"d":"2011-01-18","o":14.99,"h":15.28,"l":14.83,"c":15.22,"v":2087300},{"d":"2011-01-19","o":15.16,"h":15.2,"l":14.9,"c":14.92,"v":1199300},{"d":"2011-01-20","o":14.63,"h":15.06,"l":14.63,"c":14.77,"v":1861000},{"d":"2011-01-21","o":14.55,"h":14.86,"l":14.41,"c":14.6,"v":3667800},{"d":"2011-01-24","o":14.59,"h":14.62,"l":14.19,"c":14.21,"v":1858100},{"d":"2011-01-25","o":14.08,"h":14.29,"l":14.01,"c":14.26,"v":1316800},{"d":"2011-01-26","o":14.34,"h":14.53,"l":13.99,"c":14.02,"v":1332300},{"d":"2011-01-27","o":14.02,"h":14.22,"l":13.83,"c":14.15,"v":1498500},{"d":"2011-01-28","o":14.19,"h":14.25,"l":13.83,"c":13.83,"v":1060600},{"d":"2011-01-31","o":13.91,"h":14.16,"l":13.76,"c":13.98,"v":1101100},{"d":"2011-02-01","o":14.13,"h":14.29,"l":14.06,"c":14.2,"v":1231700},{"d":"2011-02-02","o":14.25,"h":14.26,"l":14.02,"c":14.06,"v":1086500},{"d":"2011-02-03","o":14.06,"h":14.22,"l":14.01,"c":14.18,"v":686700},{"d":"2011-02-04","o":14.19,"h":14.32,"l":14.11,"c":14.25,"v":1027000},{"d":"2011-02-07","o":14.27,"h":14.53,"l":14.25,"c":14.48,"v":816900},{"d":"2011-02-08","o":14.44,"h":14.61,"l":14.39,"c":14.56,"v":606600},{"d":"2011-02-09","o":14.54,"h":14.7,"l":14.46,"c":14.59,"v":1192600},{"d":"2011-02-10","o":14.47,"h":14.73,"l":14.43,"c":14.52,"v":1172300},{"d":"2011-02-11","o":14.42,"h":14.89,"l":14.4,"c":14.85,"v":838600},{"d":"2011-02-14","o":14.58,"h":14.82,"l":14.54,"c":14.81,"v":802000},{"d":"2011-02-15","o":14.74,"h":14.97,"l":14.72,"c":14.8,"v":592600},{"d":"2011-02-16","o":14.87,"h":15.04,"l":14.84,"c":14.88,"v":897000},{"d":"2011-02-17","o":14.8,"h":14.95,"l":14.72,"c":14.88,"v":670000},{"d":"2011-02-18","o":14.89,"h":14.94,"l":14.79,"c":14.92,"v":634600},{"d":"2011-02-22","o":14.71,"h":14.85,"l":14.53,"c":14.61,"v":922600},{"d":"2011-02-23","o":14.65,"h":14.79,"l":14.31,"c":14.39,"v":901600},{"d":"2011-02-24","o":14.39,"h":14.47,"l":14.03,"c":14.08,"v":1251500},{"d":"2011-02-25","o":14.16,"h":14.37,"l":14.11,"c":14.37,"v":823900},{"d":"2011-02-28","o":14.41,"h":14.7,"l":14.41,"c":14.47,"v":621300},{"d":"2011-03-01","o":14.5,"h":14.51,"l":14.14,"c":14.39,"v":1246800},{"d":"2011-03-02","o":14.38,"h":14.53,"l":14.24,"c":14.36,"v":1304600},{"d":"2011-03-03","o":14.52,"h":14.68,"l":14.5,"c":14.6,"v":918100},{"d":"2011-03-04","o":14.59,"h":14.59,"l":14.12,"c":14.26,"v":1086600},{"d":"2011-03-07","o":14.34,"h":14.43,"l":14.11,"c":14.15,"v":872800},{"d":"2011-03-08","o":14.24,"h":14.83,"l":14.23,"c":14.64,"v":1423400},{"d":"2011-03-09","o":14.57,"h":14.77,"l":14.51,"c":14.76,"v":1061300},{"d":"2011-03-10","o":14.6,"h":14.7,"l":14.47,"c":14.6,"v":1750800},{"d":"2011-03-11","o":14.59,"h":14.75,"l":14.5,"c":14.72,"v":803000},{"d":"2011-03-14","o":14.61,"h":14.75,"l":14.53,"c":14.7,"v":1209400},{"d":"2011-03-15","o":14.3,"h":14.58,"l":14.3,"c":14.37,"v":1516600},{"d":"2011-03-16","o":14.37,"h":14.4,"l":14.04,"c":14.06,"v":1239800},{"d":"2011-03-17","o":14.28,"h":14.28,"l":14.09,"c":14.23,"v":997900},{"d":"2011-03-18","o":14.41,"h":14.54,"l":14.24,"c":14.53,"v":1795800},{"d":"2011-03-21","o":14.69,"h":15,"l":14.66,"c":14.98,"v":1885400},{"d":"2011-03-22","o":14.99,"h":15.05,"l":14.65,"c":14.76,"v":1570000},{"d":"2011-03-23","o":14.69,"h":14.69,"l":14.34,"c":14.63,"v":1065800},{"d":"2011-03-24","o":14.69,"h":14.7,"l":14.39,"c":14.56,"v":981400},{"d":"2011-03-25","o":14.6,"h":14.87,"l":14.56,"c":14.74,"v":1931800},{"d":"2011-03-28","o":14.75,"h":14.8,"l":14.52,"c":14.56,"v":647600},{"d":"2011-03-29","o":14.53,"h":14.74,"l":14.47,"c":14.62,"v":930400},{"d":"2011-03-30","o":14.68,"h":14.71,"l":14.61,"c":14.62,"v":1268500},{"d":"2011-03-31","o":14.79,"h":14.91,"l":14.67,"c":14.85,"v":2670900},{"d":"2011-04-01","o":14.91,"h":15.13,"l":14.89,"c":15.02,"v":1228000},{"d":"2011-04-04","o":15.02,"h":15.16,"l":14.81,"c":14.88,"v":1013700},{"d":"2011-04-05","o":14.83,"h":14.9,"l":14.62,"c":14.63,"v":1300900},{"d":"2011-04-06","o":14.7,"h":14.88,"l":14.66,"c":14.84,"v":1492500},{"d":"2011-04-07","o":14.87,"h":14.99,"l":14.7,"c":14.7,"v":1567400},{"d":"2011-04-08","o":14.78,"h":14.85,"l":14.57,"c":14.68,"v":990300},{"d":"2011-04-11","o":14.69,"h":14.81,"l":14.57,"c":14.64,"v":725000},{"d":"2011-04-12","o":14.61,"h":14.82,"l":14.61,"c":14.65,"v":860600},{"d":"2011-04-13","o":14.74,"h":14.75,"l":14.39,"c":14.42,"v":1034500},{"d":"2011-04-14","o":14.4,"h":14.84,"l":14.34,"c":14.83,"v":1853000},{"d":"2011-04-15","o":14.86,"h":15.04,"l":14.73,"c":14.81,"v":1242900},{"d":"2011-04-18","o":14.61,"h":14.8,"l":14.54,"c":14.58,"v":1487300},{"d":"2011-04-19","o":14.65,"h":14.73,"l":14.4,"c":14.44,"v":662000},{"d":"2011-04-20","o":14.61,"h":14.64,"l":14.38,"c":14.61,"v":902300},{"d":"2011-04-21","o":14.68,"h":14.7,"l":14.46,"c":14.66,"v":594100},{"d":"2011-04-25","o":14.7,"h":14.8,"l":14.35,"c":14.37,"v":1394800},{"d":"2011-04-26","o":14.45,"h":14.45,"l":14.08,"c":14.39,"v":2600000},{"d":"2011-04-27","o":14.43,"h":14.7,"l":14.32,"c":14.68,"v":1088600},{"d":"2011-04-28","o":14.68,"h":14.81,"l":14.52,"c":14.73,"v":670500},{"d":"2011-04-29","o":14.74,"h":14.74,"l":14.52,"c":14.6,"v":692000},{"d":"2011-05-02","o":14.66,"h":14.69,"l":14.3,"c":14.47,"v":1010600},{"d":"2011-05-03","o":14.44,"h":14.58,"l":14.36,"c":14.56,"v":363400},{"d":"2011-05-04","o":14.56,"h":14.56,"l":14.32,"c":14.43,"v":735200},{"d":"2011-05-05","o":14.35,"h":14.46,"l":14.24,"c":14.34,"v":786400},{"d":"2011-05-06","o":14.52,"h":14.57,"l":14.18,"c":14.19,"v":690100},{"d":"2011-05-09","o":14.18,"h":14.26,"l":14.09,"c":14.21,"v":515700},{"d":"2011-05-10","o":14.22,"h":14.54,"l":14.22,"c":14.52,"v":534600},{"d":"2011-05-11","o":14.49,"h":14.55,"l":14.3,"c":14.41,"v":2500000},{"d":"2011-05-12","o":14.33,"h":14.46,"l":14.27,"c":14.42,"v":594000},{"d":"2011-05-13","o":14.42,"h":14.43,"l":14.12,"c":14.13,"v":657000},{"d":"2011-05-16","o":14.09,"h":14.3,"l":14.02,"c":14.2,"v":751500},{"d":"2011-05-17","o":14.13,"h":14.34,"l":14.12,"c":14.28,"v":817100},{"d":"2011-05-18","o":14.27,"h":14.45,"l":14.13,"c":14.44,"v":1153800},{"d":"2011-05-19","o":14.48,"h":14.59,"l":14.34,"c":14.42,"v":887500},{"d":"2011-05-20","o":14.37,"h":14.47,"l":14.27,"c":14.33,"v":855100},{"d":"2011-05-23","o":14.16,"h":14.35,"l":14.08,"c":14.08,"v":1500000},{"d":"2011-05-24","o":14.11,"h":14.24,"l":13.89,"c":13.99,"v":1204400},{"d":"2011-05-25","o":13.93,"h":14.03,"l":13.84,"c":13.95,"v":1024600},{"d":"2011-05-26","o":13.89,"h":13.95,"l":13.8,"c":13.88,"v":1116000},{"d":"2011-05-27","o":13.91,"h":14,"l":13.86,"c":13.95,"v":1224100},{"d":"2011-05-31","o":14.02,"h":14.12,"l":13.93,"c":14.09,"v":2417500},{"d":"2011-06-01","o":14.01,"h":14.08,"l":13.65,"c":13.67,"v":1527600},{"d":"2011-06-02","o":13.66,"h":13.76,"l":13.59,"c":13.65,"v":1018600},{"d":"2011-06-03","o":13.48,"h":13.64,"l":13.44,"c":13.46,"v":963000},{"d":"2011-06-06","o":13.43,"h":13.51,"l":13.23,"c":13.41,"v":1213200},{"d":"2011-06-07","o":13.5,"h":13.52,"l":13.35,"c":13.41,"v":860700},{"d":"2011-06-08","o":13.37,"h":13.44,"l":13.28,"c":13.28,"v":1036100},{"d":"2011-06-09","o":13.32,"h":13.4,"l":13.17,"c":13.3,"v":1168400},{"d":"2011-06-10","o":13.21,"h":13.35,"l":12.96,"c":13.06,"v":1055000},{"d":"2011-06-13","o":13.12,"h":13.25,"l":12.99,"c":13.17,"v":911500},{"d":"2011-06-14","o":13.27,"h":13.54,"l":13.21,"c":13.33,"v":1164800},{"d":"2011-06-15","o":13.27,"h":13.32,"l":13.07,"c":13.13,"v":1406500},{"d":"2011-06-16","o":13.12,"h":13.3,"l":13.1,"c":13.26,"v":975200},{"d":"2011-06-17","o":13.35,"h":13.54,"l":13.3,"c":13.35,"v":1178400},{"d":"2011-06-20","o":13.3,"h":13.42,"l":13.23,"c":13.36,"v":510100},{"d":"2011-06-21","o":13.44,"h":13.56,"l":13.27,"c":13.54,"v":898200},{"d":"2011-06-22","o":13.57,"h":13.7,"l":13.43,"c":13.5,"v":936500},{"d":"2011-06-23","o":13.35,"h":13.37,"l":13.14,"c":13.27,"v":988800},{"d":"2011-06-24","o":13.48,"h":13.48,"l":13.09,"c":13.25,"v":1031900},{"d":"2011-06-27","o":13.25,"h":13.5,"l":13.25,"c":13.38,"v":727700},{"d":"2011-06-28","o":13.41,"h":13.49,"l":13.2,"c":13.43,"v":712600},{"d":"2011-06-29","o":13.51,"h":13.67,"l":13.4,"c":13.65,"v":651600},{"d":"2011-06-30","o":13.65,"h":14.01,"l":13.58,"c":13.9,"v":1302500},{"d":"2011-07-01","o":13.93,"h":14.25,"l":13.84,"c":14.17,"v":1090500},{"d":"2011-07-05","o":14.1,"h":14.14,"l":13.71,"c":13.79,"v":1192100},{"d":"2011-07-06","o":13.76,"h":13.87,"l":13.67,"c":13.84,"v":645700},{"d":"2011-07-07","o":13.93,"h":14.18,"l":13.89,"c":14.01,"v":769100},{"d":"2011-07-08","o":13.85,"h":13.91,"l":13.77,"c":13.88,"v":524500},{"d":"2011-07-11","o":13.7,"h":13.75,"l":13.46,"c":13.5,"v":634800},{"d":"2011-07-12","o":13.49,"h":13.81,"l":13.41,"c":13.61,"v":692300},{"d":"2011-07-13","o":13.69,"h":13.86,"l":13.59,"c":13.69,"v":531600},{"d":"2011-07-14","o":13.7,"h":13.75,"l":13.35,"c":13.35,"v":988100},{"d":"2011-07-15","o":13.41,"h":13.43,"l":13.2,"c":13.27,"v":511200},{"d":"2011-07-18","o":13.22,"h":13.32,"l":12.97,"c":13.08,"v":797600},{"d":"2011-07-19","o":13.16,"h":13.27,"l":13.05,"c":13.24,"v":532600},{"d":"2011-07-20","o":13.29,"h":13.45,"l":13.19,"c":13.43,"v":604500},{"d":"2011-07-21","o":13.52,"h":13.77,"l":13.46,"c":13.58,"v":1486400},{"d":"2011-07-22","o":13.68,"h":13.89,"l":13.47,"c":13.78,"v":780500},{"d":"2011-07-25","o":13.88,"h":14.21,"l":13.77,"c":13.97,"v":1766500},{"d":"2011-07-26","o":13.95,"h":14.05,"l":13.73,"c":13.81,"v":1341300},{"d":"2011-07-27","o":13.73,"h":13.74,"l":13.51,"c":13.61,"v":1660100},{"d":"2011-07-28","o":13.63,"h":13.78,"l":13.6,"c":13.67,"v":921900},{"d":"2011-07-29","o":13.59,"h":13.78,"l":13.49,"c":13.65,"v":1286400},{"d":"2011-08-01","o":13.8,"h":13.85,"l":13.61,"c":13.71,"v":1266400},{"d":"2011-08-02","o":13.65,"h":13.7,"l":13.25,"c":13.27,"v":1162600},{"d":"2011-08-03","o":13.29,"h":13.47,"l":12.9,"c":13.41,"v":1178900},{"d":"2011-08-04","o":13.24,"h":13.31,"l":12.78,"c":12.78,"v":1945900},{"d":"2011-08-05","o":12.85,"h":13.05,"l":12.34,"c":12.5,"v":2277800},{"d":"2011-08-08","o":12.19,"h":12.38,"l":11.03,"c":11.04,"v":2705200},{"d":"2011-08-09","o":11.27,"h":11.87,"l":10.85,"c":11.86,"v":2761700},{"d":"2011-08-10","o":11.55,"h":11.59,"l":10.57,"c":10.59,"v":3257700},{"d":"2011-08-11","o":10.69,"h":11.25,"l":10.61,"c":11.16,"v":2347900},{"d":"2011-08-12","o":11.28,"h":11.33,"l":10.57,"c":10.7,"v":2032100},{"d":"2011-08-15","o":10.82,"h":10.99,"l":10.73,"c":10.96,"v":1763000},{"d":"2011-08-16","o":10.89,"h":10.93,"l":10.66,"c":10.75,"v":1413000},{"d":"2011-08-17","o":10.85,"h":11.08,"l":10.76,"c":10.86,"v":776800},{"d":"2011-08-18","o":10.58,"h":10.6,"l":10.17,"c":10.29,"v":2065600},{"d":"2011-08-19","o":10.08,"h":10.37,"l":9.97,"c":9.98,"v":1230700},{"d":"2011-08-22","o":10.23,"h":10.3,"l":9.9,"c":9.92,"v":1045600},{"d":"2011-08-23","o":9.96,"h":10.23,"l":9.79,"c":10.23,"v":2851400},{"d":"2011-08-24","o":10.2,"h":10.5,"l":10.09,"c":10.34,"v":2400700},{"d":"2011-08-25","o":10.46,"h":10.87,"l":10.05,"c":10.21,"v":1649300},{"d":"2011-08-26","o":10.12,"h":10.5,"l":9.93,"c":10.42,"v":1354800},{"d":"2011-08-29","o":10.57,"h":10.95,"l":10.52,"c":10.8,"v":2224100},{"d":"2011-08-30","o":10.6,"h":10.77,"l":10.47,"c":10.65,"v":2346300},{"d":"2011-08-31","o":10.74,"h":11.1,"l":10.64,"c":11,"v":1425700},{"d":"2011-09-01","o":11.03,"h":11.15,"l":10.66,"c":10.66,"v":1555900},{"d":"2011-09-02","o":10.39,"h":10.59,"l":10.15,"c":10.21,"v":1512400},{"d":"2011-09-06","o":9.89,"h":10.14,"l":9.67,"c":10.1,"v":1962600},{"d":"2011-09-07","o":10.3,"h":10.88,"l":10.3,"c":10.79,"v":1837700},{"d":"2011-09-08","o":10.66,"h":10.72,"l":10.32,"c":10.36,"v":1441800},{"d":"2011-09-09","o":10.23,"h":10.31,"l":9.76,"c":9.89,"v":3014900},{"d":"2011-09-12","o":9.73,"h":10.01,"l":9.44,"c":10,"v":1956800},{"d":"2011-09-13","o":10.05,"h":10.34,"l":9.95,"c":10.04,"v":1899400},{"d":"2011-09-14","o":10.09,"h":10.2,"l":9.89,"c":10.12,"v":3141100},{"d":"2011-09-15","o":10.21,"h":10.38,"l":10.02,"c":10.36,"v":2750100},{"d":"2011-09-16","o":10.4,"h":10.43,"l":10.13,"c":10.32,"v":2029700},{"d":"2011-09-19","o":10.08,"h":10.15,"l":9.75,"c":9.82,"v":1863400},{"d":"2011-09-20","o":9.87,"h":10,"l":9.73,"c":9.73,"v":1872400},{"d":"2011-09-21","o":9.71,"h":9.81,"l":9.07,"c":9.08,"v":2635700},{"d":"2011-09-22","o":8.81,"h":9.02,"l":8.75,"c":8.95,"v":2725700},{"d":"2011-09-23","o":8.96,"h":9.31,"l":8.91,"c":9.12,"v":1547400},{"d":"2011-09-26","o":9.23,"h":9.4,"l":8.91,"c":9.39,"v":2099300},{"d":"2011-09-27","o":9.6,"h":9.7,"l":9.29,"c":9.39,"v":2139700},{"d":"2011-09-28","o":9.41,"h":9.55,"l":9.1,"c":9.1,"v":1626400},{"d":"2011-09-29","o":9.4,"h":9.61,"l":9.24,"c":9.6,"v":1523700},{"d":"2011-09-30","o":9.4,"h":9.59,"l":9.3,"c":9.3,"v":2051100},{"d":"2011-10-03","o":9.21,"h":9.51,"l":9.06,"c":9.15,"v":3784200},{"d":"2011-10-04","o":9.01,"h":9.63,"l":8.94,"c":9.61,"v":2181200},{"d":"2011-10-05","o":9.61,"h":9.95,"l":9.38,"c":9.88,"v":1729200},{"d":"2011-10-06","o":9.84,"h":10.26,"l":9.72,"c":10.25,"v":1589400},{"d":"2011-10-07","o":10.29,"h":10.31,"l":9.67,"c":9.71,"v":1532600},{"d":"2011-10-10","o":9.93,"h":10.31,"l":9.87,"c":10.31,"v":913000},{"d":"2011-10-11","o":10.18,"h":10.51,"l":10,"c":10.44,"v":1488900},{"d":"2011-10-12","o":10.5,"h":10.95,"l":10.41,"c":10.72,"v":1425100},{"d":"2011-10-13","o":10.61,"h":10.63,"l":10.31,"c":10.51,"v":1563200},{"d":"2011-10-14","o":10.66,"h":10.79,"l":10.42,"c":10.6,"v":1151400},{"d":"2011-10-17","o":10.43,"h":10.5,"l":10.12,"c":10.16,"v":1154000},{"d":"2011-10-18","o":10.24,"h":10.93,"l":10.17,"c":10.85,"v":1219700},{"d":"2011-10-19","o":10.81,"h":11.05,"l":10.59,"c":10.86,"v":2758400},{"d":"2011-10-20","o":10.84,"h":10.96,"l":10.42,"c":10.69,"v":3246100},{"d":"2011-10-21","o":10.84,"h":11.2,"l":10.42,"c":11.18,"v":9772200},{"d":"2011-10-24","o":11.13,"h":11.59,"l":11.04,"c":11.48,"v":1965900},{"d":"2011-10-25","o":11.36,"h":11.48,"l":11.21,"c":11.24,"v":1968500},{"d":"2011-10-26","o":11.42,"h":11.47,"l":11.05,"c":11.38,"v":1618700},{"d":"2011-10-27","o":11.24,"h":11.96,"l":11.24,"c":11.78,"v":2196200},{"d":"2011-10-28","o":11.74,"h":11.76,"l":11.5,"c":11.59,"v":1349200},{"d":"2011-10-31","o":11.39,"h":11.43,"l":11.14,"c":11.15,"v":1675000},{"d":"2011-11-01","o":10.64,"h":10.89,"l":10.34,"c":10.58,"v":2258000},{"d":"2011-11-02","o":10.8,"h":11.02,"l":10.62,"c":10.91,"v":1569700},{"d":"2011-11-03","o":11.1,"h":11.22,"l":10.78,"c":11.08,"v":2299600},{"d":"2011-11-04","o":10.93,"h":11.01,"l":10.78,"c":10.91,"v":1260500},{"d":"2011-11-07","o":10.89,"h":11.03,"l":10.69,"c":10.9,"v":1737300},{"d":"2011-11-08","o":10.98,"h":11.26,"l":10.85,"c":11.19,"v":2890800},{"d":"2011-11-09","o":10.86,"h":10.98,"l":10.46,"c":10.51,"v":1913300},{"d":"2011-11-10","o":10.7,"h":10.77,"l":10.53,"c":10.64,"v":1793900},{"d":"2011-11-11","o":10.83,"h":10.99,"l":10.71,"c":10.86,"v":2090100},{"d":"2011-11-14","o":10.77,"h":10.92,"l":10.51,"c":10.6,"v":1122700},{"d":"2011-11-15","o":10.53,"h":10.63,"l":10.32,"c":10.53,"v":2083300},{"d":"2011-11-16","o":10.43,"h":11.03,"l":10.42,"c":10.81,"v":3210600},{"d":"2011-11-17","o":10.82,"h":11.06,"l":10.65,"c":10.73,"v":1859900},{"d":"2011-11-18","o":10.77,"h":10.91,"l":10.67,"c":10.85,"v":1736100},{"d":"2011-11-21","o":10.65,"h":10.71,"l":10.33,"c":10.35,"v":1675100},{"d":"2011-11-22","o":10.31,"h":10.35,"l":10.1,"c":10.15,"v":1710200},{"d":"2011-11-23","o":10.06,"h":10.06,"l":9.67,"c":9.69,"v":1090200},{"d":"2011-11-25","o":9.67,"h":9.88,"l":9.62,"c":9.65,"v":503800},{"d":"2011-11-28","o":10,"h":10.03,"l":9.8,"c":9.9,"v":1200800},{"d":"2011-11-29","o":9.9,"h":9.97,"l":9.74,"c":9.79,"v":1316700},{"d":"2011-11-30","o":10.18,"h":10.4,"l":10.01,"c":10.4,"v":2451100},{"d":"2011-12-01","o":10.29,"h":10.4,"l":10.05,"c":10.35,"v":1782000},{"d":"2011-12-02","o":10.44,"h":10.65,"l":10.35,"c":10.47,"v":1624000},{"d":"2011-12-05","o":10.6,"h":10.79,"l":10.5,"c":10.77,"v":2162900},{"d":"2011-12-06","o":10.73,"h":10.84,"l":10.65,"c":10.72,"v":1545800},{"d":"2011-12-07","o":10.64,"h":10.81,"l":10.55,"c":10.77,"v":1843500},{"d":"2011-12-08","o":10.64,"h":10.65,"l":10.34,"c":10.39,"v":2064100},{"d":"2011-12-09","o":10.45,"h":10.7,"l":10.35,"c":10.66,"v":1387300},{"d":"2011-12-12","o":10.48,"h":10.53,"l":10.28,"c":10.35,"v":1196000},{"d":"2011-12-13","o":10.45,"h":10.49,"l":10.08,"c":10.19,"v":1917300},{"d":"2011-12-14","o":10.09,"h":10.3,"l":10.07,"c":10.12,"v":1418600},{"d":"2011-12-15","o":10.24,"h":10.31,"l":10.11,"c":10.21,"v":1452700},{"d":"2011-12-16","o":10.29,"h":10.56,"l":10.27,"c":10.41,"v":2445400},{"d":"2011-12-19","o":10.45,"h":10.48,"l":10.19,"c":10.31,"v":1481600},{"d":"2011-12-20","o":10.49,"h":10.68,"l":10.45,"c":10.65,"v":1414800},{"d":"2011-12-21","o":10.65,"h":10.86,"l":10.52,"c":10.84,"v":1039900},{"d":"2011-12-22","o":10.9,"h":11.55,"l":10.82,"c":11.36,"v":2352700},{"d":"2011-12-23","o":11.4,"h":11.4,"l":11.2,"c":11.29,"v":883300},{"d":"2011-12-27","o":11.23,"h":11.4,"l":11.07,"c":11.33,"v":674600},{"d":"2011-12-28","o":11.34,"h":11.36,"l":11.07,"c":11.1,"v":799300},{"d":"2011-12-29","o":11.11,"h":11.3,"l":11.09,"c":11.28,"v":655300},{"d":"2011-12-30","o":11.24,"h":11.26,"l":11.1,"c":11.17,"v":693800},{"d":"2012-01-03","o":11.36,"h":11.59,"l":11.32,"c":11.43,"v":1260500},{"d":"2012-01-04","o":11.36,"h":11.64,"l":11.17,"c":11.6,"v":1911000},{"d":"2012-01-05","o":11.57,"h":12.2,"l":11.38,"c":12.01,"v":3038500},{"d":"2012-01-06","o":12.19,"h":12.21,"l":11.8,"c":12.14,"v":1825400},{"d":"2012-01-09","o":12.12,"h":12.56,"l":12.12,"c":12.53,"v":2203000},{"d":"2012-01-10","o":12.65,"h":12.79,"l":12.45,"c":12.51,"v":1732400},{"d":"2012-01-11","o":12.49,"h":12.52,"l":12.25,"c":12.35,"v":1923800},{"d":"2012-01-12","o":12.38,"h":12.52,"l":12.1,"c":12.4,"v":1972100},{"d":"2012-01-13","o":12.23,"h":12.35,"l":12.12,"c":12.3,"v":1166400},{"d":"2012-01-17","o":12.37,"h":12.49,"l":12.09,"c":12.14,"v":1388200},{"d":"2012-01-18","o":12.12,"h":12.42,"l":12.01,"c":12.4,"v":1811700},{"d":"2012-01-19","o":12.49,"h":12.57,"l":12.32,"c":12.44,"v":1958900},{"d":"2012-01-20","o":12.98,"h":13,"l":12.47,"c":12.96,"v":3391200},{"d":"2012-01-23","o":12.91,"h":13.18,"l":12.87,"c":12.97,"v":2159700},{"d":"2012-01-24","o":12.84,"h":13.17,"l":12.69,"c":13.03,"v":2043400},{"d":"2012-01-25","o":12.99,"h":13.24,"l":12.9,"c":13.14,"v":2054000},{"d":"2012-01-26","o":12.98,"h":13.05,"l":12.23,"c":12.44,"v":4499700},{"d":"2012-01-27","o":12.37,"h":12.7,"l":12.36,"c":12.65,"v":1629100},{"d":"2012-01-30","o":12.51,"h":12.66,"l":12.42,"c":12.56,"v":1500300},{"d":"2012-01-31","o":12.61,"h":12.67,"l":12.35,"c":12.46,"v":1545400},{"d":"2012-02-01","o":12.57,"h":12.75,"l":12.46,"c":12.61,"v":2303200},{"d":"2012-02-02","o":12.65,"h":12.7,"l":12.53,"c":12.66,"v":1706800},{"d":"2012-02-03","o":12.84,"h":13.13,"l":12.81,"c":13.08,"v":1924000},{"d":"2012-02-06","o":13.04,"h":13.08,"l":12.89,"c":12.95,"v":1369600},{"d":"2012-02-07","o":12.91,"h":12.97,"l":12.76,"c":12.9,"v":1578800},{"d":"2012-02-08","o":12.9,"h":13.09,"l":12.8,"c":13.03,"v":972800},{"d":"2012-02-09","o":13.04,"h":13.11,"l":12.77,"c":12.91,"v":1180200},{"d":"2012-02-10","o":12.78,"h":12.84,"l":12.63,"c":12.67,"v":826700},{"d":"2012-02-13","o":12.8,"h":12.96,"l":12.76,"c":12.95,"v":571200},{"d":"2012-02-14","o":12.86,"h":12.91,"l":12.65,"c":12.83,"v":1089300},{"d":"2012-02-15","o":12.88,"h":13.01,"l":12.77,"c":12.83,"v":1238000},{"d":"2012-02-16","o":12.85,"h":13.33,"l":12.84,"c":13.24,"v":1205100},{"d":"2012-02-17","o":13.35,"h":13.35,"l":13.16,"c":13.19,"v":1159900},{"d":"2012-02-21","o":13.24,"h":13.43,"l":13.06,"c":13.33,"v":1707400},{"d":"2012-02-22","o":13.25,"h":13.34,"l":12.86,"c":12.91,"v":1494900},{"d":"2012-02-23","o":12.88,"h":13.19,"l":12.77,"c":13.12,"v":1334200},{"d":"2012-02-24","o":13.11,"h":13.16,"l":12.9,"c":13.02,"v":676600},{"d":"2012-02-27","o":12.92,"h":13.27,"l":12.83,"c":13.16,"v":1021000},{"d":"2012-02-28","o":13.14,"h":13.28,"l":13.04,"c":13.25,"v":1372000},{"d":"2012-02-29","o":13.28,"h":13.37,"l":13.19,"c":13.24,"v":2026600},{"d":"2012-03-01","o":13.32,"h":13.44,"l":13.25,"c":13.4,"v":1595800},{"d":"2012-03-02","o":13.35,"h":13.43,"l":13.04,"c":13.21,"v":1690200},{"d":"2012-03-05","o":13.14,"h":13.19,"l":12.99,"c":13.03,"v":1443200},{"d":"2012-03-06","o":12.86,"h":12.91,"l":12.68,"c":12.76,"v":1707500},{"d":"2012-03-07","o":12.86,"h":13.05,"l":12.77,"c":12.93,"v":1172100},{"d":"2012-03-08","o":13.02,"h":13.11,"l":12.89,"c":13.06,"v":1347900},{"d":"2012-03-09","o":13.06,"h":13.35,"l":13,"c":13.29,"v":1376900},{"d":"2012-03-12","o":13.33,"h":13.33,"l":13.06,"c":13.14,"v":1102600},{"d":"2012-03-13","o":13.24,"h":13.79,"l":13.22,"c":13.79,"v":1780200},{"d":"2012-03-14","o":13.79,"h":13.95,"l":13.66,"c":13.88,"v":1554000},{"d":"2012-03-15","o":13.88,"h":14.33,"l":13.75,"c":14.28,"v":1642700},{"d":"2012-03-16","o":14.34,"h":14.51,"l":14.14,"c":14.44,"v":2733500},{"d":"2012-03-19","o":14.41,"h":14.73,"l":14.19,"c":14.61,"v":1895000},{"d":"2012-03-20","o":14.48,"h":14.7,"l":14.35,"c":14.63,"v":1793200},{"d":"2012-03-21","o":14.61,"h":14.64,"l":14.37,"c":14.52,"v":1660500},{"d":"2012-03-22","o":13.94,"h":14.2,"l":13.91,"c":13.99,"v":3770300},{"d":"2012-03-23","o":13.76,"h":14.06,"l":13.75,"c":14.04,"v":2113100},{"d":"2012-03-26","o":13.91,"h":14.19,"l":13.89,"c":14.16,"v":1681600},{"d":"2012-03-27","o":14.15,"h":14.2,"l":14.01,"c":14.04,"v":1549000},{"d":"2012-03-28","o":14.05,"h":14.26,"l":14,"c":14.19,"v":1528900},{"d":"2012-03-29","o":14.09,"h":14.13,"l":13.79,"c":14.06,"v":1287000},{"d":"2012-03-30","o":14.11,"h":14.19,"l":13.86,"c":13.96,"v":1081000},{"d":"2012-04-02","o":13.95,"h":13.99,"l":13.76,"c":13.87,"v":2571200},{"d":"2012-04-03","o":13.88,"h":13.98,"l":13.75,"c":13.97,"v":2063200},{"d":"2012-04-04","o":13.82,"h":13.89,"l":13.67,"c":13.79,"v":1235900},{"d":"2012-04-05","o":13.52,"h":13.72,"l":13.44,"c":13.5,"v":1430000},{"d":"2012-04-09","o":13.33,"h":13.33,"l":13.14,"c":13.27,"v":1303400},{"d":"2012-04-10","o":13.23,"h":13.36,"l":13.03,"c":13.03,"v":1410300},{"d":"2012-04-11","o":13.21,"h":13.33,"l":13.17,"c":13.3,"v":924500},{"d":"2012-04-12","o":13.35,"h":13.54,"l":13.29,"c":13.53,"v":1067200},{"d":"2012-04-13","o":13.5,"h":13.5,"l":13.09,"c":13.11,"v":1534300},{"d":"2012-04-16","o":13.2,"h":13.31,"l":13.07,"c":13.22,"v":1039600},{"d":"2012-04-17","o":13.37,"h":13.61,"l":13.33,"c":13.53,"v":840300},{"d":"2012-04-18","o":13.47,"h":13.61,"l":13.36,"c":13.41,"v":1432200},{"d":"2012-04-19","o":13.45,"h":13.58,"l":13.25,"c":13.41,"v":1737800},{"d":"2012-04-20","o":13.59,"h":13.6,"l":13.16,"c":13.19,"v":1876200},{"d":"2012-04-23","o":13.04,"h":13.31,"l":12.97,"c":13.21,"v":1295300},{"d":"2012-04-24","o":13.25,"h":13.41,"l":13.2,"c":13.3,"v":1397400},{"d":"2012-04-25","o":13.43,"h":13.56,"l":13.28,"c":13.4,"v":1158000},{"d":"2012-04-26","o":13.35,"h":13.61,"l":13.32,"c":13.6,"v":989100},{"d":"2012-04-27","o":13.61,"h":13.71,"l":13.41,"c":13.7,"v":1264000},{"d":"2012-04-30","o":13.7,"h":13.71,"l":13.28,"c":13.33,"v":1014700},{"d":"2012-05-01","o":13.29,"h":13.58,"l":13.29,"c":13.34,"v":1035500},{"d":"2012-05-02","o":13.26,"h":13.39,"l":13.14,"c":13.29,"v":771100},{"d":"2012-05-03","o":13.25,"h":13.44,"l":13.13,"c":13.14,"v":640100},{"d":"2012-05-04","o":13.11,"h":13.13,"l":12.82,"c":12.93,"v":1151400},{"d":"2012-05-07","o":12.87,"h":13.13,"l":12.8,"c":13.1,"v":888200},{"d":"2012-05-08","o":13,"h":13.09,"l":12.87,"c":12.92,"v":1281900},{"d":"2012-05-09","o":12.76,"h":13.01,"l":12.66,"c":12.92,"v":1429600},{"d":"2012-05-10","o":13.01,"h":13.22,"l":13.01,"c":13.14,"v":1378100},{"d":"2012-05-11","o":12.98,"h":13.22,"l":12.82,"c":13.08,"v":1086400},{"d":"2012-05-14","o":12.93,"h":13.03,"l":12.79,"c":12.89,"v":1019500},{"d":"2012-05-15","o":12.88,"h":13.04,"l":12.73,"c":12.85,"v":1337100},{"d":"2012-05-16","o":12.9,"h":12.99,"l":12.78,"c":12.78,"v":1269800},{"d":"2012-05-17","o":12.77,"h":12.85,"l":12.63,"c":12.63,"v":1377500},{"d":"2012-05-18","o":12.66,"h":12.77,"l":12.43,"c":12.45,"v":1291000},{"d":"2012-05-21","o":12.48,"h":12.74,"l":12.4,"c":12.66,"v":1444600},{"d":"2012-05-22","o":12.67,"h":12.82,"l":12.6,"c":12.68,"v":1374800},{"d":"2012-05-23","o":12.61,"h":12.75,"l":12.4,"c":12.67,"v":2046600},{"d":"2012-05-24","o":12.73,"h":12.8,"l":12.54,"c":12.8,"v":1646500},{"d":"2012-05-25","o":12.81,"h":12.95,"l":12.7,"c":12.76,"v":768400},{"d":"2012-05-29","o":12.84,"h":12.97,"l":12.73,"c":12.9,"v":1089900},{"d":"2012-05-30","o":12.74,"h":12.74,"l":12.44,"c":12.55,"v":697400},{"d":"2012-05-31","o":12.6,"h":12.75,"l":12.4,"c":12.66,"v":961600},{"d":"2012-06-01","o":12.34,"h":12.37,"l":11.92,"c":11.92,"v":1030600},{"d":"2012-06-04","o":11.91,"h":12.03,"l":11.67,"c":11.82,"v":1083000},{"d":"2012-06-05","o":11.73,"h":11.91,"l":11.69,"c":11.76,"v":1607900},{"d":"2012-06-06","o":11.82,"h":11.99,"l":11.75,"c":11.93,"v":1620600},{"d":"2012-06-07","o":12.06,"h":12.18,"l":11.97,"c":12.03,"v":1131400},{"d":"2012-06-08","o":11.99,"h":12.38,"l":11.91,"c":12.34,"v":1595400},{"d":"2012-06-11","o":12.5,"h":12.5,"l":12.2,"c":12.21,"v":1257400},{"d":"2012-06-12","o":12.36,"h":12.57,"l":12.22,"c":12.35,"v":2268000},{"d":"2012-06-13","o":12.32,"h":12.49,"l":12.2,"c":12.24,"v":1342700},{"d":"2012-06-14","o":12.29,"h":12.45,"l":12.24,"c":12.43,"v":903600},{"d":"2012-06-15","o":12.48,"h":12.8,"l":12.43,"c":12.66,"v":1999200},{"d":"2012-06-18","o":12.6,"h":12.78,"l":12.54,"c":12.71,"v":1076600},{"d":"2012-06-19","o":12.8,"h":13.02,"l":12.74,"c":12.92,"v":1694800},{"d":"2012-06-20","o":12.89,"h":13.02,"l":12.75,"c":12.87,"v":1138200},{"d":"2012-06-21","o":12.91,"h":13.06,"l":12.6,"c":12.63,"v":1365100},{"d":"2012-06-22","o":12.77,"h":12.93,"l":12.69,"c":12.88,"v":675300},{"d":"2012-06-25","o":12.67,"h":12.69,"l":12.38,"c":12.4,"v":770000},{"d":"2012-06-26","o":12.41,"h":12.6,"l":12.33,"c":12.5,"v":787400},{"d":"2012-06-27","o":12.56,"h":12.88,"l":12.43,"c":12.86,"v":1475300},{"d":"2012-06-28","o":12.78,"h":12.93,"l":12.6,"c":12.92,"v":745900},{"d":"2012-06-29","o":13.11,"h":13.28,"l":13.11,"c":13.19,"v":930700},{"d":"2012-07-02","o":13.17,"h":13.35,"l":13.05,"c":13.32,"v":1048000},{"d":"2012-07-03","o":13.35,"h":13.4,"l":13.27,"c":13.37,"v":400500},{"d":"2012-07-05","o":13.3,"h":13.41,"l":13.2,"c":13.27,"v":605200},{"d":"2012-07-06","o":13.16,"h":13.23,"l":13,"c":13.21,"v":497300},{"d":"2012-07-09","o":13.2,"h":13.26,"l":12.92,"c":12.99,"v":750700},{"d":"2012-07-10","o":13.1,"h":13.14,"l":12.81,"c":12.88,"v":918000},{"d":"2012-07-11","o":12.87,"h":12.99,"l":12.82,"c":12.95,"v":778700},{"d":"2012-07-12","o":12.88,"h":12.9,"l":12.72,"c":12.75,"v":855400},{"d":"2012-07-13","o":12.82,"h":13.2,"l":12.74,"c":13.2,"v":672700},{"d":"2012-07-16","o":13.17,"h":13.26,"l":13.05,"c":13.09,"v":541200},{"d":"2012-07-17","o":13.14,"h":13.3,"l":13,"c":13.29,"v":936900},{"d":"2012-07-18","o":13.25,"h":13.31,"l":13.11,"c":13.17,"v":952800},{"d":"2012-07-19","o":13.2,"h":13.28,"l":12.89,"c":12.95,"v":1161500},{"d":"2012-07-20","o":13.04,"h":13.04,"l":12.17,"c":12.33,"v":2492200},{"d":"2012-07-23","o":12.13,"h":12.24,"l":12,"c":12.04,"v":1303900},{"d":"2012-07-24","o":12.1,"h":12.26,"l":12,"c":12.12,"v":1790500},{"d":"2012-07-25","o":12.14,"h":12.27,"l":12.07,"c":12.2,"v":1042900},{"d":"2012-07-26","o":12.42,"h":12.42,"l":12.23,"c":12.36,"v":916600},{"d":"2012-07-27","o":12.39,"h":12.62,"l":12.27,"c":12.48,"v":1082000},{"d":"2012-07-30","o":12.48,"h":12.5,"l":12.4,"c":12.45,"v":696100},{"d":"2012-07-31","o":12.44,"h":12.58,"l":12.4,"c":12.49,"v":1101400},{"d":"2012-08-01","o":12.56,"h":12.6,"l":12.45,"c":12.49,"v":948500},{"d":"2012-08-02","o":12.35,"h":12.5,"l":12.28,"c":12.36,"v":1338800},{"d":"2012-08-03","o":12.56,"h":12.85,"l":12.48,"c":12.79,"v":1217700},{"d":"2012-08-06","o":12.83,"h":12.99,"l":12.7,"c":12.71,"v":648200},{"d":"2012-08-07","o":12.75,"h":12.99,"l":12.75,"c":12.84,"v":982700},{"d":"2012-08-08","o":12.4,"h":12.89,"l":12.38,"c":12.79,"v":1167100},{"d":"2012-08-09","o":12.78,"h":12.89,"l":12.66,"c":12.86,"v":833200},{"d":"2012-08-10","o":12.8,"h":12.83,"l":12.69,"c":12.77,"v":419500},{"d":"2012-08-13","o":12.72,"h":12.89,"l":12.63,"c":12.86,"v":589400},{"d":"2012-08-14","o":12.94,"h":13.02,"l":12.89,"c":12.93,"v":863400},{"d":"2012-08-15","o":12.89,"h":13.06,"l":12.86,"c":13.02,"v":403400},{"d":"2012-08-16","o":13.05,"h":13.17,"l":12.84,"c":12.89,"v":1291100},{"d":"2012-08-17","o":12.88,"h":13.11,"l":12.85,"c":13.1,"v":690300},{"d":"2012-08-20","o":13.09,"h":13.35,"l":13.03,"c":13.31,"v":1002100},{"d":"2012-08-21","o":13.43,"h":13.49,"l":13.19,"c":13.25,"v":1158800},{"d":"2012-08-22","o":13.25,"h":13.29,"l":13.02,"c":13.06,"v":1516300},{"d":"2012-08-23","o":13.05,"h":13.05,"l":12.79,"c":12.8,"v":638300},{"d":"2012-08-24","o":12.74,"h":12.95,"l":12.7,"c":12.86,"v":751100},{"d":"2012-08-27","o":12.9,"h":12.99,"l":12.82,"c":12.84,"v":501400},{"d":"2012-08-28","o":12.81,"h":13.02,"l":12.81,"c":12.95,"v":415800},{"d":"2012-08-29","o":12.96,"h":13.13,"l":12.94,"c":13.09,"v":591400},{"d":"2012-08-30","o":12.98,"h":13.05,"l":12.82,"c":13.04,"v":592600},{"d":"2012-08-31","o":13.12,"h":13.14,"l":12.91,"c":12.96,"v":538500},{"d":"2012-09-04","o":12.95,"h":13.18,"l":12.86,"c":13.11,"v":647900},{"d":"2012-09-05","o":12.98,"h":13,"l":12.7,"c":12.82,"v":1615900},{"d":"2012-09-06","o":12.88,"h":13.14,"l":12.88,"c":13.08,"v":968600},{"d":"2012-09-07","o":13.09,"h":13.24,"l":13.05,"c":13.15,"v":974400},{"d":"2012-09-10","o":13.11,"h":13.23,"l":13,"c":13.08,"v":723800},{"d":"2012-09-11","o":13.08,"h":13.17,"l":12.96,"c":13.11,"v":678200},{"d":"2012-09-12","o":13.21,"h":13.3,"l":13.12,"c":13.24,"v":721000},{"d":"2012-09-13","o":13.24,"h":13.5,"l":13.07,"c":13.41,"v":1081000},{"d":"2012-09-14","o":13.48,"h":13.93,"l":13.48,"c":13.79,"v":3516500},{"d":"2012-09-17","o":13.81,"h":13.83,"l":13.43,"c":13.52,"v":1158900},{"d":"2012-09-18","o":13.48,"h":13.6,"l":13.39,"c":13.53,"v":1202000},{"d":"2012-09-19","o":13.52,"h":13.64,"l":13.39,"c":13.5,"v":1263700},{"d":"2012-09-20","o":13.38,"h":13.42,"l":13.14,"c":13.39,"v":988900},{"d":"2012-09-21","o":13.5,"h":13.53,"l":13.2,"c":13.24,"v":1403800},{"d":"2012-09-24","o":13.15,"h":13.48,"l":13.06,"c":13.38,"v":1089500},{"d":"2012-09-25","o":13.37,"h":13.43,"l":13.03,"c":13.07,"v":815300},{"d":"2012-09-26","o":13.08,"h":13.22,"l":12.95,"c":12.98,"v":765200},{"d":"2012-09-27","o":13.03,"h":13.25,"l":12.95,"c":13.21,"v":1034500},{"d":"2012-09-28","o":13.13,"h":13.2,"l":13.06,"c":13.16,"v":849500},{"d":"2012-10-01","o":13.21,"h":13.21,"l":12.87,"c":12.92,"v":1176800},{"d":"2012-10-02","o":12.99,"h":13,"l":12.81,"c":12.91,"v":1307900},{"d":"2012-10-03","o":12.96,"h":13.13,"l":12.83,"c":13.06,"v":1088100},{"d":"2012-10-04","o":13.1,"h":13.2,"l":13.02,"c":13.11,"v":1261600},{"d":"2012-10-05","o":13.21,"h":13.34,"l":13.07,"c":13.14,"v":995900},{"d":"2012-10-08","o":13.13,"h":13.21,"l":13.02,"c":13.15,"v":446100},{"d":"2012-10-09","o":13.08,"h":13.22,"l":12.91,"c":13,"v":720200},{"d":"2012-10-10","o":13.03,"h":13.15,"l":12.99,"c":13.05,"v":537600},{"d":"2012-10-11","o":13.16,"h":13.28,"l":13.08,"c":13.21,"v":829000},{"d":"2012-10-12","o":13.16,"h":13.17,"l":12.73,"c":12.79,"v":1154500},{"d":"2012-10-15","o":12.84,"h":12.97,"l":12.66,"c":12.73,"v":856200},{"d":"2012-10-16","o":12.77,"h":12.8,"l":12.32,"c":12.36,"v":1376800},{"d":"2012-10-17","o":12.37,"h":12.59,"l":12.37,"c":12.5,"v":1708000},{"d":"2012-10-18","o":12.46,"h":12.74,"l":12.44,"c":12.56,"v":1916500},{"d":"2012-10-19","o":13.11,"h":13.48,"l":12.8,"c":12.9,"v":4587400},{"d":"2012-10-22","o":12.91,"h":13.06,"l":12.81,"c":12.96,"v":1700600},{"d":"2012-10-23","o":12.82,"h":13.06,"l":12.8,"c":12.92,"v":2061300},{"d":"2012-10-24","o":12.94,"h":13.08,"l":12.84,"c":12.85,"v":1061200},{"d":"2012-10-25","o":12.96,"h":13.05,"l":12.78,"c":12.98,"v":989300},{"d":"2012-10-26","o":12.94,"h":13.01,"l":12.79,"c":12.83,"v":762700},{"d":"2012-10-31","o":12.84,"h":12.9,"l":12.73,"c":12.89,"v":645100},{"d":"2012-11-01","o":12.87,"h":13.15,"l":12.83,"c":13.15,"v":1177700},{"d":"2012-11-02","o":13.15,"h":13.2,"l":12.93,"c":12.95,"v":1164300},{"d":"2012-11-05","o":12.92,"h":12.97,"l":12.68,"c":12.84,"v":1210000},{"d":"2012-11-06","o":12.89,"h":13.13,"l":12.88,"c":13.02,"v":1190100},{"d":"2012-11-07","o":12.86,"h":12.86,"l":12.39,"c":12.39,"v":1240400},{"d":"2012-11-08","o":12.42,"h":12.52,"l":12.19,"c":12.2,"v":812900},{"d":"2012-11-09","o":12.16,"h":12.35,"l":12.16,"c":12.31,"v":868400},{"d":"2012-11-12","o":12.33,"h":12.36,"l":12.17,"c":12.28,"v":668900},{"d":"2012-11-13","o":12.19,"h":12.38,"l":12.13,"c":12.19,"v":603500},{"d":"2012-11-14","o":12.36,"h":12.57,"l":12.26,"c":12.45,"v":3563000},{"d":"2012-11-15","o":12.39,"h":12.58,"l":12.39,"c":12.45,"v":1333900},{"d":"2012-11-16","o":12.46,"h":12.62,"l":12.32,"c":12.59,"v":1469600},{"d":"2012-11-19","o":12.74,"h":12.77,"l":12.59,"c":12.61,"v":1705200},{"d":"2012-11-20","o":12.59,"h":12.86,"l":12.5,"c":12.78,"v":1420800},{"d":"2012-11-21","o":12.79,"h":12.82,"l":12.59,"c":12.68,"v":610100},{"d":"2012-11-23","o":12.74,"h":13.02,"l":12.62,"c":13.01,"v":682200},{"d":"2012-11-26","o":12.99,"h":13.14,"l":12.93,"c":13.1,"v":1541700},{"d":"2012-11-27","o":13.13,"h":13.2,"l":13.01,"c":13.01,"v":1272500},{"d":"2012-11-28","o":13.01,"h":13.01,"l":12.74,"c":12.92,"v":1273700},{"d":"2012-11-29","o":12.92,"h":12.99,"l":12.75,"c":12.88,"v":1086000},{"d":"2012-11-30","o":12.86,"h":12.94,"l":12.75,"c":12.85,"v":985900},{"d":"2012-12-03","o":12.89,"h":12.97,"l":12.72,"c":12.83,"v":969700},{"d":"2012-12-04","o":12.83,"h":12.86,"l":12.59,"c":12.7,"v":807000},{"d":"2012-12-05","o":12.76,"h":12.79,"l":12.62,"c":12.72,"v":738800},{"d":"2012-12-06","o":12.69,"h":12.81,"l":12.64,"c":12.68,"v":1010300},{"d":"2012-12-07","o":12.7,"h":12.75,"l":12.63,"c":12.71,"v":800900},{"d":"2012-12-10","o":12.68,"h":12.92,"l":12.63,"c":12.86,"v":1024200},{"d":"2012-12-11","o":12.94,"h":13.03,"l":12.81,"c":13,"v":1353700},{"d":"2012-12-12","o":13.06,"h":13.15,"l":12.92,"c":12.97,"v":1605100},{"d":"2012-12-13","o":12.96,"h":13.01,"l":12.8,"c":12.81,"v":1106600},{"d":"2012-12-14","o":12.77,"h":12.84,"l":12.72,"c":12.74,"v":486100},{"d":"2012-12-17","o":12.8,"h":13.11,"l":12.78,"c":13.11,"v":1024700},{"d":"2012-12-18","o":13.07,"h":13.35,"l":13.07,"c":13.34,"v":844400},{"d":"2012-12-19","o":13.31,"h":13.47,"l":13.22,"c":13.44,"v":1319200},{"d":"2012-12-20","o":13.43,"h":13.62,"l":13.43,"c":13.54,"v":1344300},{"d":"2012-12-21","o":13.27,"h":13.46,"l":13.25,"c":13.43,"v":2372200},{"d":"2012-12-24","o":13.4,"h":13.48,"l":13.32,"c":13.38,"v":419800},{"d":"2012-12-26","o":13.4,"h":13.42,"l":13.15,"c":13.23,"v":623900},{"d":"2012-12-27","o":13.25,"h":13.3,"l":12.92,"c":13.14,"v":794000},{"d":"2012-12-28","o":13.04,"h":13.15,"l":12.97,"c":13.03,"v":619000},{"d":"2012-12-31","o":12.99,"h":13.13,"l":12.95,"c":13.12,"v":873200},{"d":"2013-01-02","o":13.47,"h":13.64,"l":13.35,"c":13.64,"v":1290400},{"d":"2013-01-03","o":13.65,"h":13.84,"l":13.52,"c":13.79,"v":1825200},{"d":"2013-01-04","o":13.8,"h":13.97,"l":13.78,"c":13.9,"v":971000},{"d":"2013-01-07","o":13.9,"h":13.9,"l":13.71,"c":13.87,"v":548100},{"d":"2013-01-08","o":13.58,"h":13.74,"l":13.26,"c":13.54,"v":1617700},{"d":"2013-01-09","o":13.63,"h":13.77,"l":13.43,"c":13.46,"v":1402200},{"d":"2013-01-10","o":13.6,"h":13.71,"l":13.52,"c":13.64,"v":756400},{"d":"2013-01-11","o":13.64,"h":13.8,"l":13.37,"c":13.48,"v":805000},{"d":"2013-01-14","o":13.45,"h":13.59,"l":13.37,"c":13.59,"v":496100},{"d":"2013-01-15","o":13.54,"h":13.84,"l":13.47,"c":13.82,"v":1059200},{"d":"2013-01-16","o":13.75,"h":13.98,"l":13.75,"c":13.9,"v":653200},{"d":"2013-01-17","o":13.98,"h":14.17,"l":13.87,"c":14.11,"v":1528000},{"d":"2013-01-18","o":12.68,"h":14.08,"l":12.6,"c":13.71,"v":1826600},{"d":"2013-01-22","o":13.68,"h":14.03,"l":13.62,"c":14.02,"v":858300},{"d":"2013-01-23","o":13.98,"h":14.09,"l":13.87,"c":13.92,"v":1414400},{"d":"2013-01-24","o":13.91,"h":14,"l":13.84,"c":13.94,"v":1436100},{"d":"2013-01-25","o":14,"h":14.03,"l":13.83,"c":13.88,"v":907600},{"d":"2013-01-28","o":13.9,"h":14.01,"l":13.81,"c":13.97,"v":1084000},{"d":"2013-01-29","o":13.99,"h":14.11,"l":13.87,"c":13.97,"v":1280700},{"d":"2013-01-30","o":13.97,"h":14.17,"l":13.91,"c":14.1,"v":1356500},{"d":"2013-01-31","o":14.04,"h":14.32,"l":14.01,"c":14.27,"v":1446600},{"d":"2013-02-01","o":14.36,"h":14.45,"l":14.22,"c":14.37,"v":1126900},{"d":"2013-02-04","o":14.25,"h":14.37,"l":14.18,"c":14.21,"v":1554000},{"d":"2013-02-05","o":14.25,"h":14.47,"l":14.18,"c":14.39,"v":1367100},{"d":"2013-02-06","o":14.32,"h":14.55,"l":14.32,"c":14.45,"v":1533200},{"d":"2013-02-07","o":14.45,"h":14.47,"l":14.23,"c":14.46,"v":1101200},{"d":"2013-02-08","o":14.44,"h":14.53,"l":14.4,"c":14.49,"v":632700},{"d":"2013-02-11","o":14.45,"h":14.58,"l":14.38,"c":14.5,"v":724600},{"d":"2013-02-12","o":14.5,"h":14.73,"l":14.48,"c":14.63,"v":1161500},{"d":"2013-02-13","o":14.63,"h":14.69,"l":14.54,"c":14.62,"v":954900},{"d":"2013-02-14","o":14.6,"h":14.69,"l":14.56,"c":14.65,"v":1303500},{"d":"2013-02-15","o":14.63,"h":14.7,"l":14.59,"c":14.62,"v":956300},{"d":"2013-02-19","o":14.61,"h":14.75,"l":14.5,"c":14.7,"v":971400},{"d":"2013-02-20","o":14.68,"h":14.73,"l":14.52,"c":14.52,"v":1067200},{"d":"2013-02-21","o":14.49,"h":14.53,"l":14.27,"c":14.29,"v":1860700},{"d":"2013-02-22","o":14.39,"h":14.55,"l":14.34,"c":14.54,"v":897300},{"d":"2013-02-25","o":14.61,"h":14.73,"l":14.15,"c":14.17,"v":779600},{"d":"2013-02-26","o":14.25,"h":14.3,"l":14.03,"c":14.22,"v":991600},{"d":"2013-02-27","o":14.14,"h":14.42,"l":14.08,"c":14.35,"v":892900},{"d":"2013-02-28","o":14.32,"h":14.49,"l":14.27,"c":14.39,"v":1229700},{"d":"2013-03-01","o":14.32,"h":14.37,"l":14.12,"c":14.28,"v":1868700},{"d":"2013-03-04","o":14.26,"h":14.42,"l":14.25,"c":14.4,"v":1083300},{"d":"2013-03-05","o":14.5,"h":14.63,"l":14.41,"c":14.48,"v":893900},{"d":"2013-03-06","o":14.53,"h":14.63,"l":14.43,"c":14.51,"v":747300},{"d":"2013-03-07","o":14.55,"h":14.72,"l":14.53,"c":14.7,"v":619400},{"d":"2013-03-08","o":14.75,"h":14.83,"l":14.62,"c":14.74,"v":728900},{"d":"2013-03-11","o":14.68,"h":14.92,"l":14.27,"c":14.86,"v":1150800},{"d":"2013-03-12","o":14.88,"h":14.97,"l":14.82,"c":14.88,"v":851000},{"d":"2013-03-13","o":14.89,"h":15,"l":14.83,"c":14.95,"v":791800},{"d":"2013-03-14","o":15,"h":15.15,"l":14.95,"c":15.13,"v":688000},{"d":"2013-03-15","o":15.15,"h":15.32,"l":15.08,"c":15.22,"v":2136800},{"d":"2013-03-18","o":15.03,"h":15.15,"l":15.01,"c":15.07,"v":931000},{"d":"2013-03-19","o":15.07,"h":15.21,"l":15.04,"c":15.09,"v":1223700},{"d":"2013-03-20","o":15.19,"h":15.3,"l":15.14,"c":15.3,"v":866800},{"d":"2013-03-21","o":15.28,"h":15.35,"l":15.09,"c":15.13,"v":1134300},{"d":"2013-03-22","o":15.26,"h":15.3,"l":15.13,"c":15.22,"v":855900},{"d":"2013-03-25","o":15.26,"h":15.33,"l":15.11,"c":15.19,"v":1015800},{"d":"2013-03-26","o":15.28,"h":15.34,"l":15.17,"c":15.26,"v":501500},{"d":"2013-03-27","o":15.18,"h":15.23,"l":15.02,"c":15.22,"v":466900},{"d":"2013-03-28","o":15.26,"h":15.26,"l":15.11,"c":15.19,"v":566300},{"d":"2013-04-01","o":15.23,"h":15.23,"l":14.9,"c":14.99,"v":593400},{"d":"2013-04-02","o":15.01,"h":15.06,"l":14.82,"c":14.88,"v":692100},{"d":"2013-04-03","o":14.89,"h":14.98,"l":14.46,"c":14.57,"v":1442200},{"d":"2013-04-04","o":14.64,"h":14.71,"l":14.38,"c":14.5,"v":1513400},{"d":"2013-04-05","o":14.37,"h":14.57,"l":14.2,"c":14.54,"v":1214100},{"d":"2013-04-08","o":14.54,"h":14.64,"l":14.35,"c":14.64,"v":646100},{"d":"2013-04-09","o":14.66,"h":14.71,"l":14.54,"c":14.62,"v":482500},{"d":"2013-04-10","o":14.66,"h":14.96,"l":14.64,"c":14.89,"v":718500},{"d":"2013-04-11","o":14.9,"h":14.91,"l":14.74,"c":14.79,"v":600100},{"d":"2013-04-12","o":14.74,"h":14.77,"l":14.32,"c":14.62,"v":929300},{"d":"2013-04-15","o":14.56,"h":14.67,"l":14.23,"c":14.27,"v":1168500},{"d":"2013-04-16","o":14.44,"h":14.44,"l":14.26,"c":14.41,"v":672500},{"d":"2013-04-17","o":14.27,"h":14.43,"l":14.07,"c":14.1,"v":1323600},{"d":"2013-04-18","o":14.16,"h":14.16,"l":13.84,"c":13.98,"v":1558600},{"d":"2013-04-19","o":13.91,"h":14.23,"l":13.57,"c":13.94,"v":1376200},{"d":"2013-04-22","o":13.95,"h":13.98,"l":13.71,"c":13.81,"v":1283300},{"d":"2013-04-23","o":13.91,"h":14.09,"l":13.86,"c":14.08,"v":808700},{"d":"2013-04-24","o":14.16,"h":14.26,"l":14.04,"c":14.26,"v":669800},{"d":"2013-04-25","o":14.35,"h":14.36,"l":14.23,"c":14.24,"v":623500},{"d":"2013-04-26","o":14.22,"h":14.26,"l":13.98,"c":14.13,"v":857000},{"d":"2013-04-29","o":14.15,"h":14.29,"l":14.04,"c":14.29,"v":803000},{"d":"2013-04-30","o":14.29,"h":14.31,"l":14.18,"c":14.27,"v":600000},{"d":"2013-05-01","o":14.2,"h":14.25,"l":13.91,"c":13.91,"v":829600},{"d":"2013-05-02","o":13.89,"h":14.1,"l":13.86,"c":14.06,"v":785400},{"d":"2013-05-03","o":14.17,"h":14.35,"l":14.09,"c":14.27,"v":439100},{"d":"2013-05-06","o":14.31,"h":14.58,"l":14.23,"c":14.56,"v":982400},{"d":"2013-05-07","o":14.62,"h":14.82,"l":14.55,"c":14.76,"v":994300},{"d":"2013-05-08","o":14.72,"h":14.86,"l":14.67,"c":14.77,"v":707000},{"d":"2013-05-09","o":14.75,"h":14.82,"l":14.66,"c":14.72,"v":446500},{"d":"2013-05-10","o":14.69,"h":14.82,"l":14.66,"c":14.8,"v":472000},{"d":"2013-05-13","o":14.75,"h":14.95,"l":14.72,"c":14.79,"v":739300},{"d":"2013-05-14","o":14.82,"h":15.09,"l":14.77,"c":15.07,"v":718000},{"d":"2013-05-15","o":15,"h":15.17,"l":14.97,"c":15.13,"v":841700},{"d":"2013-05-16","o":15.07,"h":15.26,"l":14.98,"c":15.1,"v":864000},{"d":"2013-05-17","o":15.2,"h":15.48,"l":15.17,"c":15.46,"v":968100},{"d":"2013-05-20","o":15.43,"h":15.67,"l":15.37,"c":15.61,"v":1109200},{"d":"2013-05-21","o":15.68,"h":15.73,"l":15.6,"c":15.69,"v":1108200},{"d":"2013-05-22","o":15.67,"h":15.83,"l":15.36,"c":15.39,"v":1423000},{"d":"2013-05-23","o":15.23,"h":15.4,"l":15.11,"c":15.32,"v":1208000},{"d":"2013-05-24","o":15.26,"h":15.34,"l":15.14,"c":15.29,"v":687600},{"d":"2013-05-28","o":15.48,"h":15.67,"l":15.4,"c":15.53,"v":836100},{"d":"2013-05-29","o":15.46,"h":15.62,"l":15.15,"c":15.44,"v":801500},{"d":"2013-05-30","o":15.43,"h":15.65,"l":15.33,"c":15.56,"v":973800},{"d":"2013-05-31","o":15.52,"h":15.65,"l":15.37,"c":15.41,"v":1227700},{"d":"2013-06-03","o":15.47,"h":15.51,"l":15.14,"c":15.22,"v":1936900},{"d":"2013-06-04","o":15.25,"h":15.46,"l":15.13,"c":15.19,"v":1556200},{"d":"2013-06-05","o":15.18,"h":15.28,"l":14.94,"c":14.97,"v":1491900},{"d":"2013-06-06","o":15.01,"h":15.08,"l":14.8,"c":15.02,"v":1199000},{"d":"2013-06-07","o":15.14,"h":15.33,"l":15.01,"c":15.33,"v":788800},{"d":"2013-06-10","o":15.4,"h":15.58,"l":15.25,"c":15.57,"v":816300},{"d":"2013-06-11","o":15.41,"h":15.54,"l":15.28,"c":15.34,"v":949600},{"d":"2013-06-12","o":15.48,"h":15.5,"l":15.1,"c":15.15,"v":565600},{"d":"2013-06-13","o":15.14,"h":15.4,"l":15.06,"c":15.39,"v":581900},{"d":"2013-06-14","o":15.33,"h":15.39,"l":15.05,"c":15.08,"v":646500},{"d":"2013-06-17","o":15.15,"h":15.33,"l":15.14,"c":15.22,"v":1197600},{"d":"2013-06-18","o":15.26,"h":15.37,"l":15.13,"c":15.29,"v":581400},{"d":"2013-06-19","o":15.22,"h":15.28,"l":15.01,"c":15.11,"v":933900},{"d":"2013-06-20","o":14.97,"h":15.22,"l":14.88,"c":15.05,"v":854300},{"d":"2013-06-21","o":15.12,"h":15.32,"l":15,"c":15.17,"v":2098800},{"d":"2013-06-24","o":15.06,"h":15.2,"l":15,"c":15.03,"v":875400},{"d":"2013-06-25","o":15.2,"h":15.43,"l":15.02,"c":15.33,"v":798800},{"d":"2013-06-26","o":15.45,"h":15.58,"l":15.16,"c":15.33,"v":1287600},{"d":"2013-06-27","o":15.43,"h":15.64,"l":15.35,"c":15.59,"v":552100},{"d":"2013-06-28","o":15.56,"h":15.68,"l":15.46,"c":15.55,"v":1280200},{"d":"2013-07-01","o":15.67,"h":16.06,"l":15.57,"c":15.91,"v":837000},{"d":"2013-07-02","o":15.92,"h":16.38,"l":15.78,"c":16.15,"v":1359100},{"d":"2013-07-03","o":16.01,"h":16.26,"l":16,"c":16.16,"v":493700},{"d":"2013-07-05","o":16.29,"h":16.65,"l":16.11,"c":16.6,"v":855600},{"d":"2013-07-08","o":16.63,"h":16.8,"l":16.55,"c":16.56,"v":1051800},{"d":"2013-07-09","o":16.68,"h":16.73,"l":16.42,"c":16.65,"v":773500},{"d":"2013-07-10","o":16.68,"h":16.69,"l":16.34,"c":16.43,"v":814800},{"d":"2013-07-11","o":16.59,"h":16.64,"l":16.11,"c":16.16,"v":1278700},{"d":"2013-07-12","o":16.19,"h":16.47,"l":16.14,"c":16.43,"v":512700},{"d":"2013-07-15","o":16.5,"h":16.59,"l":16.36,"c":16.56,"v":500200},{"d":"2013-07-16","o":16.58,"h":16.61,"l":16.13,"c":16.32,"v":500400},{"d":"2013-07-17","o":16.4,"h":16.49,"l":16.27,"c":16.45,"v":522400},{"d":"2013-07-18","o":16.53,"h":16.84,"l":16.47,"c":16.78,"v":1153500},{"d":"2013-07-19","o":16.55,"h":16.78,"l":16.2,"c":16.64,"v":1656900},{"d":"2013-07-22","o":16.69,"h":17,"l":16.61,"c":16.87,"v":976200},{"d":"2013-07-23","o":16.93,"h":17.15,"l":16.76,"c":17.1,"v":1131000},{"d":"2013-07-24","o":17.24,"h":17.5,"l":17.15,"c":17.29,"v":1560000},{"d":"2013-07-25","o":17.23,"h":17.34,"l":17.11,"c":17.3,"v":1420400},{"d":"2013-07-26","o":17.25,"h":17.35,"l":17.11,"c":17.27,"v":1636900},{"d":"2013-07-29","o":17.26,"h":17.26,"l":16.89,"c":16.95,"v":1165300},{"d":"2013-07-30","o":17.05,"h":17.09,"l":16.73,"c":16.84,"v":1297800},{"d":"2013-07-31","o":16.91,"h":17.29,"l":16.9,"c":16.94,"v":1149800},{"d":"2013-08-01","o":17.05,"h":17.61,"l":16.97,"c":17.6,"v":1790100},{"d":"2013-08-02","o":17.47,"h":17.57,"l":17.3,"c":17.43,"v":1123500},{"d":"2013-08-05","o":17.41,"h":17.62,"l":17.3,"c":17.47,"v":870900},{"d":"2013-08-06","o":17.48,"h":17.52,"l":17.24,"c":17.31,"v":754900},{"d":"2013-08-07","o":17.23,"h":17.3,"l":17.04,"c":17.14,"v":700800},{"d":"2013-08-08","o":17.25,"h":17.37,"l":17.1,"c":17.2,"v":890700},{"d":"2013-08-09","o":17.17,"h":17.32,"l":17.04,"c":17.07,"v":985200},{"d":"2013-08-12","o":16.99,"h":17.25,"l":16.81,"c":17.12,"v":749800},{"d":"2013-08-13","o":17.2,"h":17.22,"l":16.92,"c":17.11,"v":1015900},{"d":"2013-08-14","o":17.1,"h":17.27,"l":17.07,"c":17.11,"v":500100},{"d":"2013-08-15","o":17,"h":17.07,"l":16.81,"c":17.01,"v":1229500},{"d":"2013-08-16","o":16.95,"h":17.21,"l":16.95,"c":17.08,"v":825800},{"d":"2013-08-19","o":17.01,"h":17.09,"l":16.92,"c":16.95,"v":1164000},{"d":"2013-08-20","o":16.99,"h":17.2,"l":16.94,"c":17.11,"v":752600},{"d":"2013-08-21","o":17.08,"h":17.17,"l":16.87,"c":16.98,"v":958900},{"d":"2013-08-22","o":17.01,"h":17.34,"l":16.95,"c":17.31,"v":461100},{"d":"2013-08-23","o":17.37,"h":17.39,"l":17.03,"c":17.04,"v":1309100},{"d":"2013-08-26","o":17.03,"h":17.07,"l":16.78,"c":16.8,"v":1614400},{"d":"2013-08-27","o":16.56,"h":16.8,"l":16.09,"c":16.15,"v":2428800},{"d":"2013-08-28","o":16.16,"h":16.42,"l":16.04,"c":16.28,"v":1116700},{"d":"2013-08-29","o":16.22,"h":16.45,"l":16.19,"c":16.27,"v":723800},{"d":"2013-08-30","o":16.28,"h":16.29,"l":15.91,"c":15.95,"v":1080000},{"d":"2013-09-03","o":16.14,"h":16.39,"l":15.56,"c":15.8,"v":2377000},{"d":"2013-09-04","o":15.81,"h":16.07,"l":15.76,"c":15.92,"v":1172100},{"d":"2013-09-05","o":15.45,"h":16.08,"l":15.45,"c":15.97,"v":1367700},{"d":"2013-09-06","o":16.03,"h":16.07,"l":15.57,"c":15.86,"v":1220900},{"d":"2013-09-09","o":15.87,"h":16.08,"l":15.82,"c":16.05,"v":999700},{"d":"2013-09-10","o":16.14,"h":16.14,"l":15.97,"c":16.09,"v":978500},{"d":"2013-09-11","o":16.11,"h":16.16,"l":15.83,"c":15.88,"v":983000},{"d":"2013-09-12","o":15.59,"h":15.85,"l":15.59,"c":15.71,"v":1878800},{"d":"2013-09-13","o":15.69,"h":15.71,"l":15.48,"c":15.61,"v":1440600},{"d":"2013-09-16","o":15.77,"h":15.85,"l":15.54,"c":15.62,"v":1629400},{"d":"2013-09-17","o":15.61,"h":15.85,"l":15.56,"c":15.82,"v":1261500},{"d":"2013-09-18","o":15.79,"h":15.97,"l":15.62,"c":15.65,"v":1508600},{"d":"2013-09-19","o":15.66,"h":15.69,"l":15.22,"c":15.35,"v":1823900},{"d":"2013-09-20","o":15.38,"h":15.6,"l":15.37,"c":15.55,"v":2327900},{"d":"2013-09-23","o":15.51,"h":15.52,"l":15.06,"c":15.29,"v":2728000},{"d":"2013-09-24","o":15.34,"h":15.52,"l":15.2,"c":15.38,"v":1135500},{"d":"2013-09-25","o":15.39,"h":15.56,"l":15.25,"c":15.52,"v":1179800},{"d":"2013-09-26","o":15.57,"h":15.65,"l":15.31,"c":15.42,"v":866000},{"d":"2013-09-27","o":15.35,"h":15.6,"l":15.34,"c":15.43,"v":1087100},{"d":"2013-09-30","o":15.26,"h":15.55,"l":15.26,"c":15.49,"v":1259200},{"d":"2013-10-01","o":15.55,"h":15.84,"l":15.44,"c":15.75,"v":2084000},{"d":"2013-10-02","o":15.61,"h":15.72,"l":15.51,"c":15.55,"v":1107900},{"d":"2013-10-03","o":15.49,"h":15.61,"l":15.4,"c":15.5,"v":1354700},{"d":"2013-10-04","o":15.57,"h":15.7,"l":15.53,"c":15.66,"v":826700},{"d":"2013-10-07","o":15.52,"h":15.61,"l":15.34,"c":15.49,"v":1598900},{"d":"2013-10-08","o":15.44,"h":15.56,"l":15.33,"c":15.34,"v":1167700},{"d":"2013-10-09","o":15.41,"h":15.58,"l":15.34,"c":15.37,"v":1233700},{"d":"2013-10-10","o":15.56,"h":15.79,"l":15.54,"c":15.75,"v":1165000},{"d":"2013-10-11","o":15.67,"h":15.99,"l":15.55,"c":15.97,"v":1167800},{"d":"2013-10-14","o":15.83,"h":16.07,"l":15.83,"c":16.03,"v":604800},{"d":"2013-10-15","o":15.97,"h":16.1,"l":15.88,"c":15.95,"v":801200},{"d":"2013-10-16","o":16.04,"h":16.34,"l":16.04,"c":16.25,"v":932600},{"d":"2013-10-17","o":16.14,"h":16.4,"l":16.02,"c":16.34,"v":1482600},{"d":"2013-10-18","o":16.36,"h":16.5,"l":16.1,"c":16.29,"v":975900},{"d":"2013-10-21","o":16.3,"h":16.44,"l":16.2,"c":16.42,"v":1232600},{"d":"2013-10-22","o":16.43,"h":16.53,"l":16.24,"c":16.42,"v":787400},{"d":"2013-10-23","o":16.41,"h":16.55,"l":16.29,"c":16.44,"v":665800},{"d":"2013-10-24","o":16.46,"h":16.56,"l":16.36,"c":16.48,"v":679700},{"d":"2013-10-25","o":16.52,"h":16.6,"l":16.43,"c":16.49,"v":620500},{"d":"2013-10-28","o":16.5,"h":16.66,"l":16.4,"c":16.55,"v":689800},{"d":"2013-10-29","o":16.58,"h":16.75,"l":16.37,"c":16.53,"v":966800},{"d":"2013-10-30","o":16.54,"h":16.61,"l":16.43,"c":16.44,"v":959000},{"d":"2013-10-31","o":16.4,"h":16.47,"l":16.25,"c":16.26,"v":811600},{"d":"2013-11-01","o":16.29,"h":16.37,"l":16.12,"c":16.24,"v":706700},{"d":"2013-11-04","o":16.25,"h":16.38,"l":16.15,"c":16.35,"v":871700},{"d":"2013-11-05","o":16.31,"h":16.51,"l":16.21,"c":16.4,"v":845900},{"d":"2013-11-06","o":16.5,"h":16.6,"l":16.44,"c":16.46,"v":767300},{"d":"2013-11-07","o":16.49,"h":16.57,"l":16.23,"c":16.24,"v":626700},{"d":"2013-11-08","o":16.29,"h":16.97,"l":16.29,"c":16.95,"v":852700},{"d":"2013-11-11","o":16.99,"h":16.99,"l":16.7,"c":16.79,"v":648500},{"d":"2013-11-12","o":16.69,"h":16.77,"l":16.41,"c":16.52,"v":822700},{"d":"2013-11-13","o":16.47,"h":16.65,"l":16.29,"c":16.64,"v":559700},{"d":"2013-11-14","o":16.64,"h":16.77,"l":16.57,"c":16.76,"v":487100},{"d":"2013-11-15","o":16.81,"h":16.86,"l":16.51,"c":16.7,"v":530600},{"d":"2013-11-18","o":16.73,"h":16.92,"l":16.61,"c":16.75,"v":628000},{"d":"2013-11-19","o":16.76,"h":16.86,"l":16.67,"c":16.76,"v":609600},{"d":"2013-11-20","o":16.81,"h":16.93,"l":16.62,"c":16.82,"v":1392200},{"d":"2013-11-21","o":16.88,"h":17.11,"l":16.86,"c":17.03,"v":1527600},{"d":"2013-11-22","o":17.04,"h":17.23,"l":16.94,"c":17.19,"v":850900},{"d":"2013-11-25","o":17.19,"h":17.41,"l":17.18,"c":17.28,"v":811500},{"d":"2013-11-26","o":17.28,"h":17.4,"l":17.18,"c":17.34,"v":742400},{"d":"2013-11-27","o":17.31,"h":17.39,"l":17.18,"c":17.25,"v":994600},{"d":"2013-11-29","o":17.25,"h":17.34,"l":17.15,"c":17.23,"v":403900},{"d":"2013-12-02","o":17.21,"h":17.5,"l":17.14,"c":17.17,"v":1097300},{"d":"2013-12-03","o":17.1,"h":17.18,"l":16.77,"c":16.93,"v":770800},{"d":"2013-12-04","o":16.88,"h":17.02,"l":16.77,"c":16.91,"v":627800},{"d":"2013-12-05","o":16.89,"h":16.98,"l":16.8,"c":16.96,"v":888300},{"d":"2013-12-06","o":17.11,"h":17.36,"l":17,"c":17.32,"v":932700},{"d":"2013-12-09","o":17.32,"h":17.5,"l":17.21,"c":17.3,"v":547900},{"d":"2013-12-10","o":17.26,"h":17.39,"l":17.13,"c":17.15,"v":843600},{"d":"2013-12-11","o":17.2,"h":17.21,"l":16.7,"c":16.72,"v":995300},{"d":"2013-12-12","o":16.71,"h":16.98,"l":16.65,"c":16.91,"v":698100},{"d":"2013-12-13","o":16.95,"h":17.01,"l":16.75,"c":16.85,"v":657300},{"d":"2013-12-16","o":16.98,"h":17.2,"l":16.83,"c":17.13,"v":994800},{"d":"2013-12-17","o":17.14,"h":17.15,"l":16.91,"c":16.97,"v":865700},{"d":"2013-12-18","o":17.02,"h":17.23,"l":16.77,"c":17.21,"v":899500},{"d":"2013-12-19","o":17.18,"h":17.24,"l":16.97,"c":16.98,"v":1061700},{"d":"2013-12-20","o":17.01,"h":17.39,"l":16.93,"c":17.33,"v":3611800},{"d":"2013-12-23","o":17.39,"h":17.6,"l":17.32,"c":17.55,"v":860600},{"d":"2013-12-24","o":17.61,"h":17.7,"l":17.5,"c":17.56,"v":260500},{"d":"2013-12-26","o":17.55,"h":17.69,"l":17.48,"c":17.48,"v":508800},{"d":"2013-12-27","o":17.5,"h":17.63,"l":17.44,"c":17.49,"v":398700},{"d":"2013-12-30","o":17.48,"h":17.53,"l":17.39,"c":17.44,"v":335900},{"d":"2013-12-31","o":17.44,"h":17.52,"l":17.34,"c":17.4,"v":632300},{"d":"2014-01-02","o":17.35,"h":17.4,"l":17.1,"c":17.2,"v":921300},{"d":"2014-01-03","o":17.18,"h":17.34,"l":17.13,"c":17.18,"v":505300},{"d":"2014-01-06","o":17.26,"h":17.34,"l":17.02,"c":17.04,"v":1022900},{"d":"2014-01-07","o":17.14,"h":17.29,"l":16.99,"c":17.16,"v":611500},{"d":"2014-01-08","o":17.2,"h":17.24,"l":17.02,"c":17.08,"v":1491000},{"d":"2014-01-09","o":17.15,"h":17.33,"l":17.1,"c":17.31,"v":728200},{"d":"2014-01-10","o":17.36,"h":17.36,"l":17.14,"c":17.24,"v":572100},{"d":"2014-01-13","o":17.22,"h":17.23,"l":16.93,"c":17.01,"v":742100},{"d":"2014-01-14","o":17.09,"h":17.18,"l":16.97,"c":17.06,"v":679400},{"d":"2014-01-15","o":17.21,"h":17.4,"l":17.11,"c":17.25,"v":1529200},{"d":"2014-01-16","o":17.26,"h":17.4,"l":16.98,"c":17.11,"v":1051800},{"d":"2014-01-17","o":17.14,"h":17.26,"l":16.95,"c":17.2,"v":1342000},{"d":"2014-01-21","o":17.28,"h":17.66,"l":17.19,"c":17.62,"v":1184100},{"d":"2014-01-22","o":17.69,"h":17.89,"l":17.61,"c":17.82,"v":1032100},{"d":"2014-01-23","o":17.76,"h":17.76,"l":17.45,"c":17.51,"v":1000200},{"d":"2014-01-24","o":17.37,"h":17.44,"l":17.11,"c":17.2,"v":1205100},{"d":"2014-01-27","o":17.08,"h":17.32,"l":16.95,"c":17.02,"v":1063100},{"d":"2014-01-28","o":17.04,"h":17.2,"l":16.99,"c":17,"v":1559300},{"d":"2014-01-29","o":16.83,"h":17.02,"l":16.76,"c":16.77,"v":1520800},{"d":"2014-01-30","o":16.9,"h":17,"l":16.76,"c":16.96,"v":1142000},{"d":"2014-01-31","o":16.75,"h":16.8,"l":16.45,"c":16.47,"v":2322000},{"d":"2014-02-03","o":16.41,"h":16.43,"l":15.54,"c":15.58,"v":2726800},{"d":"2014-02-04","o":15.65,"h":16.12,"l":15.55,"c":15.99,"v":2683600},{"d":"2014-02-05","o":15.96,"h":16.01,"l":15.85,"c":15.88,"v":1161100},{"d":"2014-02-06","o":15.92,"h":16.14,"l":15.81,"c":16.13,"v":1210700},{"d":"2014-02-07","o":16.18,"h":16.29,"l":16,"c":16.18,"v":735600},{"d":"2014-02-10","o":16.21,"h":16.39,"l":16.04,"c":16.2,"v":840600},{"d":"2014-02-11","o":16.19,"h":16.51,"l":16.08,"c":16.46,"v":1090900},{"d":"2014-02-12","o":16.46,"h":16.73,"l":16.35,"c":16.48,"v":959600},{"d":"2014-02-13","o":16.41,"h":16.67,"l":16.33,"c":16.66,"v":948700},{"d":"2014-02-14","o":16.61,"h":16.81,"l":16.6,"c":16.77,"v":624700},{"d":"2014-02-18","o":16.75,"h":16.85,"l":16.64,"c":16.69,"v":1664900},{"d":"2014-02-19","o":16.64,"h":16.7,"l":16.15,"c":16.19,"v":1506700},{"d":"2014-02-20","o":16.19,"h":16.31,"l":15.99,"c":16.12,"v":1554000},{"d":"2014-02-21","o":16.18,"h":16.18,"l":15.94,"c":15.98,"v":2532700},{"d":"2014-02-24","o":16,"h":16.48,"l":16,"c":16.41,"v":1997700},{"d":"2014-02-25","o":16.42,"h":16.44,"l":16.3,"c":16.36,"v":724300},{"d":"2014-02-26","o":16.43,"h":16.5,"l":16.27,"c":16.47,"v":909700},{"d":"2014-02-27","o":16.4,"h":16.57,"l":16.25,"c":16.52,"v":729400},{"d":"2014-02-28","o":16.49,"h":16.88,"l":16.4,"c":16.69,"v":1446800},{"d":"2014-03-03","o":16.56,"h":16.7,"l":16.41,"c":16.61,"v":1241700},{"d":"2014-03-04","o":16.74,"h":17.08,"l":16.74,"c":16.94,"v":1679300},{"d":"2014-03-05","o":16.95,"h":17,"l":16.84,"c":16.93,"v":516700},{"d":"2014-03-06","o":16.95,"h":17.15,"l":16.93,"c":17.09,"v":785500},{"d":"2014-03-07","o":17.16,"h":17.57,"l":17.16,"c":17.39,"v":1472900},{"d":"2014-03-10","o":17.37,"h":17.54,"l":17.21,"c":17.41,"v":903500},{"d":"2014-03-11","o":17.47,"h":17.51,"l":17.28,"c":17.47,"v":997100},{"d":"2014-03-12","o":17.42,"h":17.55,"l":17.18,"c":17.42,"v":733600},{"d":"2014-03-13","o":17.43,"h":17.57,"l":17.25,"c":17.41,"v":912800},{"d":"2014-03-14","o":17.4,"h":17.58,"l":17.31,"c":17.45,"v":729200},{"d":"2014-03-17","o":17.54,"h":17.69,"l":17.37,"c":17.67,"v":907900},{"d":"2014-03-18","o":17.71,"h":17.77,"l":17.57,"c":17.68,"v":726400},{"d":"2014-03-19","o":17.85,"h":18.09,"l":17.67,"c":17.89,"v":950300},{"d":"2014-03-20","o":17.87,"h":18.42,"l":17.85,"c":18.35,"v":1062000},{"d":"2014-03-21","o":18.41,"h":18.7,"l":18.32,"c":18.35,"v":2465900},{"d":"2014-03-24","o":18.38,"h":18.57,"l":18.17,"c":18.2,"v":1678500},{"d":"2014-03-25","o":18.27,"h":18.33,"l":18.09,"c":18.18,"v":1552800},{"d":"2014-03-26","o":17.9,"h":18.27,"l":17.9,"c":18.07,"v":1418800},{"d":"2014-03-27","o":18.07,"h":18.22,"l":17.43,"c":17.49,"v":2166900},{"d":"2014-03-28","o":17.6,"h":17.88,"l":17.42,"c":17.69,"v":720800},{"d":"2014-03-31","o":17.8,"h":18.11,"l":17.64,"c":18.06,"v":1046200},{"d":"2014-04-01","o":18.07,"h":18.41,"l":17.98,"c":18.39,"v":1174100},{"d":"2014-04-02","o":18.36,"h":18.39,"l":18.14,"c":18.21,"v":1105000},{"d":"2014-04-03","o":18.24,"h":18.38,"l":18.1,"c":18.27,"v":833300},{"d":"2014-04-04","o":18.32,"h":18.39,"l":17.84,"c":17.88,"v":1029100},{"d":"2014-04-07","o":17.85,"h":17.96,"l":17.54,"c":17.8,"v":1487900},{"d":"2014-04-08","o":17.83,"h":17.97,"l":17.53,"c":17.65,"v":1189500},{"d":"2014-04-09","o":17.73,"h":17.89,"l":17.48,"c":17.54,"v":1107600},{"d":"2014-04-10","o":17.49,"h":17.56,"l":17,"c":17.05,"v":1183200},{"d":"2014-04-11","o":16.96,"h":17.09,"l":16.72,"c":16.82,"v":1009400},{"d":"2014-04-14","o":16.98,"h":17.14,"l":16.79,"c":17,"v":1413700},{"d":"2014-04-15","o":17.03,"h":17.23,"l":16.85,"c":17.13,"v":933300},{"d":"2014-04-16","o":17.22,"h":17.36,"l":17.11,"c":17.22,"v":830700},{"d":"2014-04-17","o":17.2,"h":17.45,"l":17.05,"c":17.39,"v":1220000},{"d":"2014-04-21","o":17.52,"h":18.1,"l":17.33,"c":17.81,"v":1552100},{"d":"2014-04-22","o":17.91,"h":18.07,"l":17.68,"c":17.86,"v":892100},{"d":"2014-04-23","o":17.86,"h":17.96,"l":17.77,"c":17.91,"v":750300},{"d":"2014-04-24","o":17.99,"h":18.02,"l":17.69,"c":17.75,"v":1229600},{"d":"2014-04-25","o":17.66,"h":17.69,"l":17.46,"c":17.49,"v":951000},{"d":"2014-04-28","o":17.52,"h":17.64,"l":17.21,"c":17.34,"v":1241200},{"d":"2014-04-29","o":17.4,"h":17.53,"l":17.23,"c":17.33,"v":858400},{"d":"2014-04-30","o":17.3,"h":17.56,"l":17.2,"c":17.55,"v":908500},{"d":"2014-05-01","o":17.6,"h":17.73,"l":17.33,"c":17.49,"v":830200},{"d":"2014-05-02","o":17.55,"h":17.86,"l":17.33,"c":17.52,"v":752100},{"d":"2014-05-05","o":17.36,"h":17.51,"l":17.18,"c":17.38,"v":767700},{"d":"2014-05-06","o":17.31,"h":17.43,"l":17.27,"c":17.33,"v":1016800},{"d":"2014-05-07","o":17.35,"h":17.45,"l":17.21,"c":17.4,"v":1254300},{"d":"2014-05-08","o":17.34,"h":17.6,"l":17.21,"c":17.33,"v":833500},{"d":"2014-05-09","o":17.27,"h":17.38,"l":17.06,"c":17.35,"v":1056000},{"d":"2014-05-12","o":17.4,"h":17.69,"l":17.3,"c":17.64,"v":764700},{"d":"2014-05-13","o":17.62,"h":17.72,"l":17.49,"c":17.51,"v":686300},{"d":"2014-05-14","o":17.46,"h":17.46,"l":17.13,"c":17.17,"v":754100},{"d":"2014-05-15","o":17.1,"h":17.19,"l":16.78,"c":17.09,"v":1475800},{"d":"2014-05-16","o":17.07,"h":17.14,"l":16.76,"c":16.91,"v":1098200},{"d":"2014-05-19","o":16.85,"h":17.18,"l":16.85,"c":17.16,"v":574100},{"d":"2014-05-20","o":17.12,"h":17.13,"l":16.9,"c":17.06,"v":871700},{"d":"2014-05-21","o":17.14,"h":17.32,"l":16.87,"c":17.24,"v":857100},{"d":"2014-05-22","o":17.24,"h":17.36,"l":17.18,"c":17.24,"v":755200},{"d":"2014-05-23","o":17.22,"h":17.34,"l":17.18,"c":17.25,"v":450100},{"d":"2014-05-27","o":17.3,"h":17.55,"l":17.25,"c":17.43,"v":641000},{"d":"2014-05-28","o":17.38,"h":17.49,"l":17.2,"c":17.27,"v":697300},{"d":"2014-05-29","o":17.24,"h":17.24,"l":17.09,"c":17.21,"v":356200},{"d":"2014-05-30","o":17.21,"h":17.37,"l":17.2,"c":17.23,"v":487800},{"d":"2014-06-02","o":17.24,"h":17.46,"l":17.09,"c":17.45,"v":693000},{"d":"2014-06-03","o":17.4,"h":17.68,"l":17.4,"c":17.52,"v":566100},{"d":"2014-06-04","o":17.43,"h":17.66,"l":17.35,"c":17.59,"v":604900},{"d":"2014-06-05","o":17.61,"h":17.85,"l":17.45,"c":17.83,"v":542000},{"d":"2014-06-06","o":17.85,"h":18.04,"l":17.73,"c":17.91,"v":706500},{"d":"2014-06-09","o":17.85,"h":18.23,"l":17.8,"c":18.21,"v":727500},{"d":"2014-06-10","o":18.15,"h":18.22,"l":18.03,"c":18.2,"v":559200},{"d":"2014-06-11","o":18.14,"h":18.23,"l":17.97,"c":18.02,"v":444500},{"d":"2014-06-12","o":17.98,"h":18.06,"l":17.84,"c":17.89,"v":698300},{"d":"2014-06-13","o":17.9,"h":18.15,"l":17.74,"c":17.87,"v":437700},{"d":"2014-06-16","o":17.88,"h":17.88,"l":17.57,"c":17.6,"v":656400},{"d":"2014-06-17","o":17.55,"h":18.1,"l":17.53,"c":17.99,"v":999400},{"d":"2014-06-18","o":17.98,"h":18.08,"l":17.81,"c":18.01,"v":630000},{"d":"2014-06-19","o":18,"h":18.06,"l":17.83,"c":17.93,"v":637200},{"d":"2014-06-20","o":18.01,"h":18.11,"l":17.86,"c":17.96,"v":1797600},{"d":"2014-06-23","o":17.94,"h":18.05,"l":17.83,"c":17.95,"v":725300},{"d":"2014-06-24","o":17.89,"h":18.13,"l":17.8,"c":17.82,"v":998700},{"d":"2014-06-25","o":17.79,"h":18.03,"l":17.54,"c":17.97,"v":762600},{"d":"2014-06-26","o":17.99,"h":18.04,"l":17.66,"c":18.02,"v":882800},{"d":"2014-06-27","o":18.01,"h":18.15,"l":17.91,"c":18.12,"v":1452200},{"d":"2014-06-30","o":18.12,"h":18.13,"l":17.9,"c":18.08,"v":1037200},{"d":"2014-07-01","o":18.2,"h":18.78,"l":18.17,"c":18.63,"v":2257600},{"d":"2014-07-02","o":18.63,"h":18.73,"l":18.51,"c":18.52,"v":1854900},{"d":"2014-07-03","o":18.6,"h":18.93,"l":18.58,"c":18.9,"v":1100900},{"d":"2014-07-07","o":19,"h":19.06,"l":18.73,"c":18.83,"v":1708100},{"d":"2014-07-08","o":18.76,"h":18.99,"l":18.47,"c":18.53,"v":1316400},{"d":"2014-07-09","o":18.67,"h":18.75,"l":18.54,"c":18.57,"v":992500},{"d":"2014-07-10","o":18.23,"h":18.6,"l":18.21,"c":18.52,"v":1078000},{"d":"2014-07-11","o":18.45,"h":18.58,"l":18.31,"c":18.45,"v":868800},{"d":"2014-07-14","o":18.59,"h":18.74,"l":18.47,"c":18.56,"v":1163900},{"d":"2014-07-15","o":18.63,"h":18.77,"l":18.48,"c":18.59,"v":957700},{"d":"2014-07-16","o":18.71,"h":18.71,"l":18.34,"c":18.36,"v":1173200},{"d":"2014-07-17","o":18.21,"h":18.35,"l":17.9,"c":17.93,"v":1142900},{"d":"2014-07-18","o":17.98,"h":18.13,"l":17.81,"c":17.92,"v":1689200},{"d":"2014-07-21","o":17.85,"h":18.01,"l":17.73,"c":17.93,"v":1249700},{"d":"2014-07-22","o":17.98,"h":18.05,"l":17.7,"c":17.72,"v":988800},{"d":"2014-07-23","o":17.79,"h":17.79,"l":17.54,"c":17.67,"v":1651300},{"d":"2014-07-24","o":17.74,"h":18.15,"l":17.65,"c":18.05,"v":1494100},{"d":"2014-07-25","o":17.93,"h":18.15,"l":17.91,"c":18.07,"v":1315800},{"d":"2014-07-28","o":18.08,"h":18.08,"l":17.78,"c":17.92,"v":1274300},{"d":"2014-07-29","o":17.9,"h":18.09,"l":17.86,"c":17.88,"v":1100600},{"d":"2014-07-30","o":18,"h":18.3,"l":17.95,"c":18.21,"v":1392400},{"d":"2014-07-31","o":18.15,"h":18.16,"l":17.89,"c":17.92,"v":1287500},{"d":"2014-08-01","o":17.89,"h":18,"l":17.51,"c":17.68,"v":1264000},{"d":"2014-08-04","o":17.7,"h":17.76,"l":17.45,"c":17.68,"v":956700},{"d":"2014-08-05","o":17.6,"h":17.81,"l":17.52,"c":17.6,"v":836100},{"d":"2014-08-06","o":17.53,"h":17.86,"l":17.53,"c":17.75,"v":813300},{"d":"2014-08-07","o":17.78,"h":17.79,"l":17.47,"c":17.49,"v":629500},{"d":"2014-08-08","o":17.49,"h":17.67,"l":17.47,"c":17.65,"v":1204500},{"d":"2014-08-11","o":17.73,"h":17.87,"l":17.62,"c":17.69,"v":594400},{"d":"2014-08-12","o":17.67,"h":17.79,"l":17.57,"c":17.66,"v":802500},{"d":"2014-08-13","o":17.74,"h":17.84,"l":17.69,"c":17.76,"v":437600},{"d":"2014-08-14","o":17.76,"h":17.92,"l":17.67,"c":17.73,"v":519200},{"d":"2014-08-15","o":17.76,"h":17.87,"l":17.53,"c":17.64,"v":973500},{"d":"2014-08-18","o":17.75,"h":17.92,"l":17.72,"c":17.91,"v":584200},{"d":"2014-08-19","o":17.93,"h":17.97,"l":17.85,"c":17.89,"v":566400},{"d":"2014-08-20","o":17.89,"h":18.01,"l":17.77,"c":17.86,"v":510700},{"d":"2014-08-21","o":17.86,"h":18.16,"l":17.64,"c":18.1,"v":484100},{"d":"2014-08-22","o":18.06,"h":18.22,"l":18.02,"c":18.11,"v":472500},{"d":"2014-08-25","o":18.19,"h":18.27,"l":18.1,"c":18.18,"v":352900},{"d":"2014-08-26","o":18.22,"h":18.33,"l":18.09,"c":18.26,"v":527400},{"d":"2014-08-27","o":18.27,"h":18.4,"l":18.12,"c":18.15,"v":582100},{"d":"2014-08-28","o":18.03,"h":18.1,"l":17.89,"c":17.97,"v":374200},{"d":"2014-08-29","o":17.99,"h":18.18,"l":17.99,"c":18.18,"v":403900},{"d":"2014-09-02","o":18.26,"h":18.45,"l":18.2,"c":18.34,"v":923400},{"d":"2014-09-03","o":18.37,"h":18.47,"l":18.25,"c":18.27,"v":644500},{"d":"2014-09-04","o":18.34,"h":18.54,"l":18.14,"c":18.32,"v":605000},{"d":"2014-09-05","o":18.26,"h":18.39,"l":18.16,"c":18.33,"v":588700},{"d":"2014-09-08","o":18.27,"h":18.35,"l":18.17,"c":18.32,"v":745400},{"d":"2014-09-09","o":18.27,"h":18.3,"l":18.06,"c":18.12,"v":845300},{"d":"2014-09-10","o":18.2,"h":18.4,"l":18.05,"c":18.32,"v":732800},{"d":"2014-09-11","o":18.16,"h":18.4,"l":18.16,"c":18.3,"v":1232200},{"d":"2014-09-12","o":18.33,"h":18.58,"l":18.3,"c":18.53,"v":1399700},{"d":"2014-09-15","o":18.48,"h":18.57,"l":18.33,"c":18.41,"v":670400},{"d":"2014-09-16","o":18.36,"h":18.59,"l":18.25,"c":18.29,"v":1125300},{"d":"2014-09-17","o":18.29,"h":18.5,"l":18.21,"c":18.33,"v":757300},{"d":"2014-09-18","o":18.37,"h":18.67,"l":18.33,"c":18.51,"v":685300},{"d":"2014-09-19","o":18.55,"h":18.69,"l":18.32,"c":18.33,"v":2229100},{"d":"2014-09-22","o":18.32,"h":18.35,"l":18.02,"c":18.03,"v":870500},{"d":"2014-09-23","o":17.95,"h":18.15,"l":17.86,"c":17.86,"v":1067900},{"d":"2014-09-24","o":17.85,"h":17.95,"l":17.75,"c":17.89,"v":683900},{"d":"2014-09-25","o":17.82,"h":17.91,"l":17.54,"c":17.61,"v":1421700},{"d":"2014-09-26","o":17.61,"h":17.71,"l":17.54,"c":17.68,"v":690300},{"d":"2014-09-29","o":17.44,"h":17.68,"l":17.44,"c":17.61,"v":861100},{"d":"2014-09-30","o":17.64,"h":17.75,"l":17.4,"c":17.42,"v":893000},{"d":"2014-10-01","o":17.35,"h":17.5,"l":17.2,"c":17.29,"v":1318200},{"d":"2014-10-02","o":17.3,"h":17.44,"l":17.11,"c":17.35,"v":686200},{"d":"2014-10-03","o":17.52,"h":17.65,"l":17.46,"c":17.46,"v":729800},{"d":"2014-10-06","o":17.54,"h":17.56,"l":17.3,"c":17.33,"v":600300},{"d":"2014-10-07","o":17.21,"h":17.25,"l":16.96,"c":16.97,"v":610800},{"d":"2014-10-08","o":16.97,"h":17.39,"l":16.92,"c":17.34,"v":1178300},{"d":"2014-10-09","o":17.24,"h":17.35,"l":16.95,"c":16.95,"v":1675400},{"d":"2014-10-10","o":16.92,"h":17.15,"l":16.84,"c":16.84,"v":1162800},{"d":"2014-10-13","o":16.87,"h":17.05,"l":16.77,"c":16.82,"v":984700},{"d":"2014-10-14","o":16.86,"h":17.27,"l":16.82,"c":17.09,"v":1357400},{"d":"2014-10-15","o":16.78,"h":16.94,"l":16.34,"c":16.75,"v":2359200},{"d":"2014-10-16","o":16.35,"h":16.94,"l":16.26,"c":16.92,"v":2029400},{"d":"2014-10-17","o":17.48,"h":17.5,"l":16.63,"c":16.94,"v":1497000},{"d":"2014-10-20","o":16.81,"h":17.15,"l":16.81,"c":17.07,"v":848300},{"d":"2014-10-21","o":17.17,"h":17.57,"l":17.17,"c":17.54,"v":672100},{"d":"2014-10-22","o":17.54,"h":17.73,"l":17.3,"c":17.3,"v":701600},{"d":"2014-10-23","o":17.54,"h":17.62,"l":17.36,"c":17.4,"v":817000},{"d":"2014-10-24","o":17.4,"h":17.67,"l":17.39,"c":17.64,"v":1444600},{"d":"2014-10-27","o":17.51,"h":17.71,"l":17.49,"c":17.68,"v":720700},{"d":"2014-10-28","o":17.72,"h":18.14,"l":17.67,"c":18.13,"v":703100},{"d":"2014-10-29","o":18.29,"h":18.63,"l":18.03,"c":18.56,"v":1676800},{"d":"2014-10-30","o":18.45,"h":18.77,"l":18.29,"c":18.68,"v":1014400},{"d":"2014-10-31","o":18.72,"h":18.91,"l":18.66,"c":18.8,"v":1451800},{"d":"2014-11-03","o":18.85,"h":19,"l":18.66,"c":18.79,"v":1146700},{"d":"2014-11-04","o":18.7,"h":18.82,"l":18.57,"c":18.73,"v":878700},{"d":"2014-11-05","o":18.88,"h":18.99,"l":18.7,"c":18.82,"v":894800},{"d":"2014-11-06","o":18.88,"h":19.01,"l":18.78,"c":18.99,"v":1022300},{"d":"2014-11-07","o":19.02,"h":19.13,"l":18.91,"c":19.02,"v":1099000},{"d":"2014-11-10","o":19.09,"h":19.23,"l":19.01,"c":19.19,"v":709400},{"d":"2014-11-11","o":19.19,"h":19.29,"l":19.13,"c":19.15,"v":866900},{"d":"2014-11-12","o":19.04,"h":19.43,"l":19.03,"c":19.36,"v":686400},{"d":"2014-11-13","o":19.37,"h":19.44,"l":19.11,"c":19.14,"v":878000},{"d":"2014-11-14","o":19.19,"h":19.3,"l":19.01,"c":19.08,"v":879200},{"d":"2014-11-17","o":19.09,"h":19.14,"l":18.97,"c":19.05,"v":628100},{"d":"2014-11-18","o":19.04,"h":19.17,"l":18.95,"c":19,"v":792700},{"d":"2014-11-19","o":19.05,"h":19.09,"l":18.81,"c":18.98,"v":954500},{"d":"2014-11-20","o":18.87,"h":19.14,"l":18.86,"c":19.13,"v":715500},{"d":"2014-11-21","o":19.27,"h":19.37,"l":18.84,"c":18.91,"v":748700},{"d":"2014-11-24","o":18.94,"h":19.2,"l":18.8,"c":19.1,"v":1192700},{"d":"2014-11-25","o":19.14,"h":19.19,"l":18.95,"c":19.04,"v":904900},{"d":"2014-11-26","o":18.89,"h":18.98,"l":18.8,"c":18.94,"v":494800},{"d":"2014-11-28","o":18.96,"h":19.07,"l":18.46,"c":18.48,"v":695900},{"d":"2014-12-01","o":18.34,"h":18.42,"l":18.07,"c":18.12,"v":2789000},{"d":"2014-12-02","o":18.16,"h":18.59,"l":18.16,"c":18.36,"v":986000},{"d":"2014-12-03","o":18.32,"h":18.66,"l":18.31,"c":18.53,"v":1312100},{"d":"2014-12-04","o":18.53,"h":18.72,"l":18.46,"c":18.58,"v":1139700},{"d":"2014-12-05","o":18.65,"h":18.98,"l":18.44,"c":18.81,"v":1077000},{"d":"2014-12-08","o":18.8,"h":19.11,"l":18.61,"c":18.72,"v":1710900},{"d":"2014-12-09","o":18.45,"h":18.86,"l":18.4,"c":18.77,"v":1541300},{"d":"2014-12-10","o":18.75,"h":18.77,"l":18.15,"c":18.3,"v":1782500},{"d":"2014-12-11","o":18.36,"h":18.55,"l":18.25,"c":18.32,"v":994200},{"d":"2014-12-12","o":18.12,"h":18.35,"l":18.03,"c":18.06,"v":1132800},{"d":"2014-12-15","o":18.22,"h":18.33,"l":17.8,"c":17.85,"v":1522500},{"d":"2014-12-16","o":17.71,"h":18.03,"l":17.44,"c":17.73,"v":1995800},{"d":"2014-12-17","o":17.79,"h":18.01,"l":17.6,"c":18,"v":1559500},{"d":"2014-12-18","o":18.23,"h":18.44,"l":18.15,"c":18.43,"v":1205000},{"d":"2014-12-19","o":18.44,"h":18.46,"l":18.25,"c":18.3,"v":4365100},{"d":"2014-12-22","o":18.38,"h":18.55,"l":18.23,"c":18.42,"v":1355200},{"d":"2014-12-23","o":18.55,"h":18.8,"l":18.51,"c":18.64,"v":466200},{"d":"2014-12-24","o":18.5,"h":18.72,"l":18.43,"c":18.6,"v":364900},{"d":"2014-12-26","o":18.78,"h":18.8,"l":18.62,"c":18.65,"v":287800},{"d":"2014-12-29","o":18.66,"h":19,"l":18.66,"c":18.88,"v":609500},{"d":"2014-12-30","o":18.73,"h":18.98,"l":18.58,"c":18.81,"v":537200},{"d":"2014-12-31","o":18.89,"h":18.99,"l":18.63,"c":18.63,"v":539800},{"d":"2015-01-02","o":18.66,"h":18.73,"l":18.26,"c":18.39,"v":712400},{"d":"2015-01-05","o":18.22,"h":18.43,"l":17.78,"c":17.81,"v":758400},{"d":"2015-01-06","o":17.78,"h":17.9,"l":17.36,"c":17.39,"v":1015200},{"d":"2015-01-07","o":17.56,"h":17.68,"l":17.42,"c":17.65,"v":1047500},{"d":"2015-01-08","o":17.82,"h":18.07,"l":17.76,"c":18.05,"v":1214200},{"d":"2015-01-09","o":18.13,"h":18.21,"l":17.73,"c":17.74,"v":1038700},{"d":"2015-01-12","o":17.71,"h":17.71,"l":17.43,"c":17.49,"v":838100},{"d":"2015-01-13","o":17.67,"h":17.88,"l":17.23,"c":17.42,"v":940800},{"d":"2015-01-14","o":17.02,"h":17.18,"l":16.77,"c":17.13,"v":1028200},{"d":"2015-01-15","o":17.14,"h":17.15,"l":16.77,"c":16.9,"v":749100},{"d":"2015-01-16","o":16.89,"h":17.29,"l":16.8,"c":17.27,"v":827800},{"d":"2015-01-20","o":17.14,"h":17.28,"l":16.78,"c":17.03,"v":1226100},{"d":"2015-01-21","o":16.97,"h":17.24,"l":16.85,"c":16.89,"v":779500},{"d":"2015-01-22","o":16.84,"h":17.75,"l":16.84,"c":17.71,"v":1326700},{"d":"2015-01-23","o":17.35,"h":17.68,"l":16.88,"c":17.31,"v":1709100},{"d":"2015-01-26","o":17.33,"h":17.5,"l":17.18,"c":17.41,"v":1291100},{"d":"2015-01-27","o":17.08,"h":17.38,"l":17.02,"c":17.28,"v":775100},{"d":"2015-01-28","o":17.23,"h":17.3,"l":16.55,"c":16.62,"v":1666000},{"d":"2015-01-29","o":16.71,"h":17.01,"l":16.5,"c":17.01,"v":1222800},{"d":"2015-01-30","o":16.75,"h":17.08,"l":16.75,"c":16.81,"v":1031800},{"d":"2015-02-02","o":16.9,"h":17.26,"l":16.75,"c":17.24,"v":1063500},{"d":"2015-02-03","o":17.8,"h":17.8,"l":17.38,"c":17.64,"v":868900},{"d":"2015-02-04","o":17.64,"h":17.76,"l":17.54,"c":17.58,"v":682500},{"d":"2015-02-05","o":17.63,"h":17.98,"l":17.42,"c":17.95,"v":705300},{"d":"2015-02-06","o":18,"h":18.36,"l":18,"c":18.26,"v":1039700},{"d":"2015-02-09","o":18.14,"h":18.28,"l":17.94,"c":18.15,"v":622600},{"d":"2015-02-10","o":18.53,"h":18.53,"l":18.02,"c":18.26,"v":941900},{"d":"2015-02-11","o":18.24,"h":18.31,"l":17.99,"c":18.12,"v":621900},{"d":"2015-02-12","o":18.23,"h":18.55,"l":18.21,"c":18.47,"v":598500},{"d":"2015-02-13","o":18.46,"h":18.63,"l":18.37,"c":18.59,"v":481900},{"d":"2015-02-17","o":18.53,"h":18.76,"l":18.28,"c":18.73,"v":562500},{"d":"2015-02-18","o":18.62,"h":18.68,"l":18.18,"c":18.27,"v":709700},{"d":"2015-02-19","o":18.13,"h":18.36,"l":17.98,"c":18.3,"v":628300},{"d":"2015-02-20","o":18.24,"h":18.59,"l":18.03,"c":18.57,"v":591300},{"d":"2015-02-23","o":18.46,"h":18.61,"l":18.38,"c":18.6,"v":648100},{"d":"2015-02-24","o":18.6,"h":18.85,"l":18.55,"c":18.72,"v":620500},{"d":"2015-02-25","o":18.67,"h":18.8,"l":18.54,"c":18.67,"v":641100},{"d":"2015-02-26","o":18.47,"h":18.73,"l":18.43,"c":18.72,"v":740900},{"d":"2015-02-27","o":18.64,"h":18.74,"l":18.56,"c":18.64,"v":971800},{"d":"2015-03-02","o":18.67,"h":18.86,"l":18.64,"c":18.8,"v":446900},{"d":"2015-03-03","o":18.67,"h":18.85,"l":18.56,"c":18.59,"v":638200},{"d":"2015-03-04","o":18.56,"h":18.65,"l":18.33,"c":18.45,"v":1063500},{"d":"2015-03-05","o":18.51,"h":18.55,"l":18.27,"c":18.45,"v":762000},{"d":"2015-03-06","o":18.46,"h":18.85,"l":18.45,"c":18.59,"v":1526300},{"d":"2015-03-09","o":18.58,"h":18.75,"l":18.57,"c":18.72,"v":931500},{"d":"2015-03-10","o":18.49,"h":18.61,"l":18.28,"c":18.29,"v":532600},{"d":"2015-03-11","o":18.39,"h":18.58,"l":18.26,"c":18.56,"v":792800},{"d":"2015-03-12","o":18.76,"h":19.07,"l":18.6,"c":19.06,"v":569300},{"d":"2015-03-13","o":19.03,"h":19.03,"l":18.65,"c":18.93,"v":610600},{"d":"2015-03-16","o":19,"h":19.04,"l":18.82,"c":18.94,"v":698300},{"d":"2015-03-17","o":18.82,"h":19.08,"l":18.75,"c":19.07,"v":662700},{"d":"2015-03-18","o":19.05,"h":19.15,"l":18.58,"c":18.7,"v":1171000},{"d":"2015-03-19","o":18.63,"h":18.68,"l":18.41,"c":18.54,"v":684100},{"d":"2015-03-20","o":18.65,"h":18.89,"l":18.53,"c":18.85,"v":1101800},{"d":"2015-03-23","o":18.87,"h":18.96,"l":18.58,"c":18.76,"v":437000},{"d":"2015-03-24","o":18.71,"h":18.76,"l":18.57,"c":18.64,"v":417300},{"d":"2015-03-25","o":18.62,"h":18.64,"l":18.31,"c":18.33,"v":564900},{"d":"2015-03-26","o":18.3,"h":18.47,"l":18.1,"c":18.46,"v":450100},{"d":"2015-03-27","o":18.36,"h":18.46,"l":18.24,"c":18.39,"v":442500},{"d":"2015-03-30","o":18.55,"h":18.92,"l":18.5,"c":18.72,"v":588800},{"d":"2015-03-31","o":18.61,"h":18.67,"l":18.49,"c":18.6,"v":708100},{"d":"2015-04-01","o":18.48,"h":18.65,"l":18.42,"c":18.56,"v":619300},{"d":"2015-04-02","o":18.6,"h":18.82,"l":18.55,"c":18.65,"v":791300},{"d":"2015-04-06","o":18.36,"h":18.69,"l":18.23,"c":18.58,"v":580900},{"d":"2015-04-07","o":18.54,"h":18.85,"l":18.48,"c":18.68,"v":436800},{"d":"2015-04-08","o":18.72,"h":18.78,"l":18.6,"c":18.7,"v":495000},{"d":"2015-04-09","o":18.7,"h":18.74,"l":18.53,"c":18.58,"v":533700},{"d":"2015-04-10","o":18.58,"h":18.72,"l":18.51,"c":18.62,"v":518900},{"d":"2015-04-13","o":18.66,"h":18.95,"l":18.58,"c":18.9,"v":302400},{"d":"2015-04-14","o":18.82,"h":18.91,"l":18.57,"c":18.78,"v":587500},{"d":"2015-04-15","o":18.78,"h":19.15,"l":18.7,"c":18.89,"v":785900},{"d":"2015-04-16","o":18.88,"h":19.09,"l":18.66,"c":18.95,"v":695400},{"d":"2015-04-17","o":18.74,"h":19.02,"l":18.45,"c":18.58,"v":935000},{"d":"2015-04-20","o":18.65,"h":18.84,"l":18.61,"c":18.65,"v":469400},{"d":"2015-04-21","o":18.74,"h":18.81,"l":18.54,"c":18.59,"v":461800},{"d":"2015-04-22","o":18.63,"h":18.93,"l":18.53,"c":18.69,"v":1544600},{"d":"2015-04-23","o":18.62,"h":18.9,"l":18.57,"c":18.79,"v":980200},{"d":"2015-04-24","o":18.78,"h":18.89,"l":18.61,"c":18.66,"v":702600},{"d":"2015-04-27","o":18.75,"h":18.84,"l":18.4,"c":18.5,"v":486500},{"d":"2015-04-28","o":18.53,"h":18.86,"l":18.49,"c":18.83,"v":425900},{"d":"2015-04-29","o":18.81,"h":19.07,"l":18.81,"c":18.99,"v":584700},{"d":"2015-04-30","o":18.97,"h":19.06,"l":18.75,"c":18.81,"v":757600},{"d":"2015-05-01","o":18.94,"h":18.98,"l":18.53,"c":18.56,"v":1012600},{"d":"2015-05-04","o":18.56,"h":18.85,"l":18.56,"c":18.82,"v":436100},{"d":"2015-05-05","o":18.74,"h":19.01,"l":18.72,"c":18.79,"v":928600},{"d":"2015-05-06","o":18.86,"h":18.93,"l":18.68,"c":18.9,"v":653900},{"d":"2015-05-07","o":18.83,"h":18.99,"l":18.75,"c":18.87,"v":536700},{"d":"2015-05-08","o":18.97,"h":19.01,"l":18.79,"c":18.97,"v":459800},{"d":"2015-05-11","o":19.01,"h":19.19,"l":18.9,"c":19.16,"v":785800},{"d":"2015-05-12","o":19.1,"h":19.31,"l":18.89,"c":19.24,"v":745600},{"d":"2015-05-13","o":19.24,"h":19.38,"l":19.09,"c":19.28,"v":569000},{"d":"2015-05-14","o":19.35,"h":19.47,"l":19.17,"c":19.26,"v":602900},{"d":"2015-05-15","o":19.21,"h":19.32,"l":18.91,"c":19,"v":404500},{"d":"2015-05-18","o":18.99,"h":19.34,"l":18.97,"c":19.32,"v":431500},{"d":"2015-05-19","o":19.4,"h":19.52,"l":19.33,"c":19.5,"v":437600},{"d":"2015-05-20","o":19.48,"h":19.48,"l":19.25,"c":19.35,"v":394200},{"d":"2015-05-21","o":19.22,"h":19.42,"l":19.15,"c":19.27,"v":812900},{"d":"2015-05-22","o":19.25,"h":19.36,"l":19.12,"c":19.21,"v":446800},{"d":"2015-05-26","o":19.08,"h":19.21,"l":18.95,"c":19.09,"v":436200},{"d":"2015-05-27","o":19.1,"h":19.31,"l":19.05,"c":19.27,"v":385100},{"d":"2015-05-28","o":19.19,"h":19.23,"l":19.01,"c":19.18,"v":464400},{"d":"2015-05-29","o":19.13,"h":19.24,"l":18.96,"c":18.97,"v":582800},{"d":"2015-06-01","o":19.07,"h":19.18,"l":18.7,"c":18.8,"v":766300},{"d":"2015-06-02","o":18.81,"h":19.18,"l":18.77,"c":19.07,"v":981800},{"d":"2015-06-03","o":19.22,"h":19.56,"l":19.18,"c":19.48,"v":1031800},{"d":"2015-06-04","o":19.39,"h":19.52,"l":19.31,"c":19.36,"v":872900},{"d":"2015-06-05","o":19.74,"h":19.77,"l":19.41,"c":19.75,"v":1113300},{"d":"2015-06-08","o":19.76,"h":19.92,"l":19.71,"c":19.78,"v":949400},{"d":"2015-06-09","o":19.8,"h":20.1,"l":19.67,"c":19.98,"v":794400},{"d":"2015-06-10","o":20.14,"h":20.44,"l":20.02,"c":20.41,"v":1285200},{"d":"2015-06-11","o":20.42,"h":20.5,"l":20.28,"c":20.43,"v":971200},{"d":"2015-06-12","o":20.39,"h":20.46,"l":20.26,"c":20.4,"v":864600},{"d":"2015-06-15","o":19.47,"h":20.36,"l":19.47,"c":20.25,"v":951100},{"d":"2015-06-16","o":20.24,"h":20.59,"l":20.11,"c":20.46,"v":1135100},{"d":"2015-06-17","o":20.54,"h":20.6,"l":20.03,"c":20.1,"v":1593000},{"d":"2015-06-18","o":20.15,"h":20.29,"l":20,"c":20.18,"v":1203000},{"d":"2015-06-19","o":20.16,"h":20.25,"l":20.13,"c":20.16,"v":1208800},{"d":"2015-06-22","o":20.39,"h":20.47,"l":20.26,"c":20.46,"v":738900},{"d":"2015-06-23","o":20.46,"h":20.73,"l":20.37,"c":20.71,"v":806700},{"d":"2015-06-24","o":20.61,"h":20.77,"l":20.54,"c":20.6,"v":885200},{"d":"2015-06-25","o":20.7,"h":20.79,"l":20.57,"c":20.72,"v":1236100},{"d":"2015-06-26","o":20.83,"h":20.95,"l":20.66,"c":20.84,"v":1403700},{"d":"2015-06-29","o":20.56,"h":20.73,"l":20.31,"c":20.33,"v":1129500},{"d":"2015-06-30","o":20.56,"h":20.71,"l":20.2,"c":20.27,"v":911700},{"d":"2015-07-01","o":20.51,"h":20.6,"l":20.38,"c":20.55,"v":1004700},{"d":"2015-07-02","o":20.5,"h":20.59,"l":20.1,"c":20.22,"v":655300},{"d":"2015-07-06","o":19.97,"h":20.24,"l":19.89,"c":20.22,"v":1229600},{"d":"2015-07-07","o":20.09,"h":20.15,"l":19.61,"c":19.79,"v":890500},{"d":"2015-07-08","o":19.58,"h":19.73,"l":19.45,"c":19.52,"v":949800},{"d":"2015-07-09","o":19.84,"h":19.95,"l":19.67,"c":19.76,"v":923400},{"d":"2015-07-10","o":20.04,"h":20.15,"l":19.84,"c":19.95,"v":917800},{"d":"2015-07-13","o":20.13,"h":20.21,"l":20,"c":20.14,"v":546900},{"d":"2015-07-14","o":20.05,"h":20.25,"l":19.93,"c":20.16,"v":682000},{"d":"2015-07-15","o":20.2,"h":20.45,"l":20.16,"c":20.33,"v":976100},{"d":"2015-07-16","o":20.44,"h":20.51,"l":20.33,"c":20.38,"v":1245300},{"d":"2015-07-17","o":20.2,"h":20.26,"l":19.83,"c":19.97,"v":1360300},{"d":"2015-07-20","o":19.96,"h":20.31,"l":19.95,"c":20.28,"v":934200},{"d":"2015-07-21","o":20.3,"h":20.46,"l":19.93,"c":20,"v":1337700},{"d":"2015-07-22","o":19.92,"h":20.49,"l":19.92,"c":20.44,"v":1109700},{"d":"2015-07-23","o":20.49,"h":20.57,"l":20.04,"c":20.16,"v":770400},{"d":"2015-07-24","o":20.16,"h":20.19,"l":19.97,"c":20.03,"v":612300},{"d":"2015-07-27","o":19.82,"h":19.9,"l":19.58,"c":19.61,"v":957800},{"d":"2015-07-28","o":19.7,"h":19.76,"l":19.5,"c":19.55,"v":1001700},{"d":"2015-07-29","o":19.54,"h":19.79,"l":19.48,"c":19.73,"v":793300},{"d":"2015-07-30","o":19.7,"h":19.81,"l":19.59,"c":19.73,"v":685800},{"d":"2015-07-31","o":19.73,"h":19.81,"l":19.47,"c":19.71,"v":714300},{"d":"2015-08-03","o":19.69,"h":19.81,"l":19.36,"c":19.74,"v":765600},{"d":"2015-08-04","o":19.75,"h":19.97,"l":19.69,"c":19.76,"v":582200},{"d":"2015-08-05","o":19.87,"h":20.16,"l":19.81,"c":19.99,"v":669000},{"d":"2015-08-06","o":20,"h":20.12,"l":19.74,"c":19.87,"v":500100},{"d":"2015-08-07","o":19.81,"h":20.02,"l":19.53,"c":19.72,"v":588000},{"d":"2015-08-10","o":19.81,"h":20.23,"l":19.79,"c":20.23,"v":540300},{"d":"2015-08-11","o":20,"h":20.4,"l":19.71,"c":19.82,"v":776900},{"d":"2015-08-12","o":19.71,"h":19.78,"l":19.09,"c":19.43,"v":578400},{"d":"2015-08-13","o":19.44,"h":19.59,"l":19.3,"c":19.51,"v":429500},{"d":"2015-08-14","o":19.5,"h":19.83,"l":19.47,"c":19.81,"v":353700},{"d":"2015-08-17","o":19.7,"h":20,"l":19.51,"c":19.83,"v":823200},{"d":"2015-08-18","o":19.85,"h":20,"l":19.68,"c":19.79,"v":389700},{"d":"2015-08-19","o":19.68,"h":19.75,"l":19.41,"c":19.42,"v":927500},{"d":"2015-08-20","o":19.22,"h":19.25,"l":18.79,"c":18.8,"v":1094500},{"d":"2015-08-21","o":18.61,"h":18.77,"l":18.48,"c":18.55,"v":1212000},{"d":"2015-08-24","o":17.7,"h":17.93,"l":17.3,"c":17.52,"v":1772100},{"d":"2015-08-25","o":17.97,"h":17.99,"l":17.16,"c":17.17,"v":1230000},{"d":"2015-08-26","o":17.56,"h":17.72,"l":17.18,"c":17.7,"v":1026100},{"d":"2015-08-27","o":17.95,"h":18.25,"l":17.85,"c":18.19,"v":888800},{"d":"2015-08-28","o":18.04,"h":18.25,"l":17.65,"c":18.12,"v":741000},{"d":"2015-08-31","o":18.06,"h":18.42,"l":17.97,"c":18.36,"v":902800},{"d":"2015-09-01","o":17.95,"h":18.18,"l":17.51,"c":17.58,"v":1037100},{"d":"2015-09-02","o":17.87,"h":18.32,"l":17.45,"c":17.75,"v":1161300},{"d":"2015-09-03","o":17.71,"h":18.13,"l":17.67,"c":17.93,"v":1108000},{"d":"2015-09-04","o":17.7,"h":17.9,"l":17.69,"c":17.84,"v":682400},{"d":"2015-09-08","o":18.16,"h":18.31,"l":18.05,"c":18.29,"v":363100},{"d":"2015-09-09","o":18.5,"h":18.55,"l":18.05,"c":18.07,"v":489800},{"d":"2015-09-10","o":18.04,"h":18.36,"l":17.97,"c":18.22,"v":465100},{"d":"2015-09-11","o":18.13,"h":18.2,"l":17.98,"c":18.2,"v":435600},{"d":"2015-09-14","o":18.19,"h":18.4,"l":18.1,"c":18.28,"v":551300},{"d":"2015-09-15","o":18.37,"h":18.68,"l":17.88,"c":18.59,"v":594500},{"d":"2015-09-16","o":18.57,"h":18.74,"l":18.38,"c":18.62,"v":478400},{"d":"2015-09-17","o":18.62,"h":18.77,"l":18.12,"c":18.18,"v":1263100},{"d":"2015-09-18","o":17.89,"h":17.9,"l":17.56,"c":17.68,"v":1856100},{"d":"2015-09-21","o":17.81,"h":18.12,"l":17.81,"c":17.98,"v":472300},{"d":"2015-09-22","o":17.66,"h":17.91,"l":17.61,"c":17.75,"v":400700},{"d":"2015-09-23","o":17.77,"h":18.04,"l":17.7,"c":17.89,"v":552300},{"d":"2015-09-24","o":17.71,"h":17.92,"l":17.61,"c":17.86,"v":858900},{"d":"2015-09-25","o":18.16,"h":18.24,"l":17.98,"c":18.1,"v":839500},{"d":"2015-09-28","o":18,"h":18.05,"l":17.77,"c":17.78,"v":592000},{"d":"2015-09-29","o":17.83,"h":17.98,"l":17.7,"c":17.85,"v":548800},{"d":"2015-09-30","o":18.05,"h":18.08,"l":17.82,"c":17.97,"v":933300},{"d":"2015-10-01","o":17.95,"h":18.11,"l":17.68,"c":18.11,"v":1686800},{"d":"2015-10-02","o":17.52,"h":17.98,"l":17.24,"c":17.98,"v":1605400},{"d":"2015-10-05","o":18.1,"h":18.46,"l":18.09,"c":18.45,"v":651300},{"d":"2015-10-06","o":18.38,"h":18.57,"l":18.32,"c":18.46,"v":810500},{"d":"2015-10-07","o":18.61,"h":18.8,"l":18.44,"c":18.75,"v":1336600},{"d":"2015-10-08","o":18.68,"h":19.02,"l":18.67,"c":18.86,"v":849100},{"d":"2015-10-09","o":18.86,"h":18.98,"l":18.74,"c":18.82,"v":1048800},{"d":"2015-10-12","o":18.8,"h":19,"l":18.73,"c":18.96,"v":680000},{"d":"2015-10-13","o":18.89,"h":19.03,"l":18.77,"c":18.83,"v":687100},{"d":"2015-10-14","o":18.8,"h":18.8,"l":18.13,"c":18.15,"v":1205500},{"d":"2015-10-15","o":18.3,"h":18.47,"l":18.09,"c":18.46,"v":1810200},{"d":"2015-10-16","o":18.74,"h":18.99,"l":18.62,"c":18.65,"v":1524000},{"d":"2015-10-19","o":18.53,"h":18.89,"l":18.53,"c":18.71,"v":827600},{"d":"2015-10-20","o":18.71,"h":18.95,"l":18.58,"c":18.93,"v":1095100},{"d":"2015-10-21","o":19,"h":19.02,"l":18.45,"c":18.47,"v":893100},{"d":"2015-10-22","o":18.59,"h":18.99,"l":18.56,"c":18.78,"v":1095100},{"d":"2015-10-23","o":18.9,"h":19.21,"l":18.8,"c":19.17,"v":941900},{"d":"2015-10-26","o":19.18,"h":19.3,"l":18.85,"c":19.06,"v":1153200},{"d":"2015-10-27","o":18.91,"h":19.08,"l":18.72,"c":18.88,"v":950100},{"d":"2015-10-28","o":18.9,"h":19.69,"l":18.88,"c":19.69,"v":2001000},{"d":"2015-10-29","o":19.61,"h":19.85,"l":19.45,"c":19.49,"v":711100},{"d":"2015-10-30","o":19.48,"h":19.56,"l":19.2,"c":19.34,"v":1920000},{"d":"2015-11-02","o":19.45,"h":19.74,"l":19.32,"c":19.71,"v":764900},{"d":"2015-11-03","o":19.66,"h":19.77,"l":19.52,"c":19.65,"v":571600},{"d":"2015-11-04","o":19.72,"h":19.79,"l":19.52,"c":19.73,"v":1213600},{"d":"2015-11-05","o":19.74,"h":20.16,"l":19.68,"c":20.06,"v":1083700},{"d":"2015-11-06","o":20.9,"h":20.9,"l":20.3,"c":20.61,"v":1153300},{"d":"2015-11-09","o":20.63,"h":20.66,"l":20.35,"c":20.52,"v":1032700},{"d":"2015-11-10","o":20.49,"h":20.66,"l":20.29,"c":20.61,"v":790000},{"d":"2015-11-11","o":20.74,"h":20.78,"l":20.37,"c":20.4,"v":713000},{"d":"2015-11-12","o":20.28,"h":20.38,"l":19.93,"c":19.96,"v":902400},{"d":"2015-11-13","o":19.89,"h":20.12,"l":19.72,"c":19.75,"v":1338500},{"d":"2015-11-16","o":19.75,"h":19.98,"l":19.58,"c":19.98,"v":764100},{"d":"2015-11-17","o":20.08,"h":20.3,"l":19.93,"c":20.09,"v":1032400},{"d":"2015-11-18","o":20.16,"h":20.49,"l":20.02,"c":20.47,"v":733100},{"d":"2015-11-19","o":20.43,"h":20.51,"l":20.25,"c":20.49,"v":963800},{"d":"2015-11-20","o":20.6,"h":20.68,"l":20.46,"c":20.57,"v":844200},{"d":"2015-11-23","o":20.55,"h":20.84,"l":20.52,"c":20.57,"v":770100},{"d":"2015-11-24","o":20.4,"h":20.64,"l":20.37,"c":20.56,"v":1074600},{"d":"2015-11-25","o":20.59,"h":20.68,"l":20.43,"c":20.55,"v":617900},{"d":"2015-11-27","o":20.46,"h":20.67,"l":20.34,"c":20.54,"v":392800},{"d":"2015-11-30","o":20.59,"h":20.64,"l":20.46,"c":20.51,"v":704700},{"d":"2015-12-01","o":20.62,"h":20.73,"l":20.39,"c":20.55,"v":711800},{"d":"2015-12-02","o":20.59,"h":20.64,"l":20.15,"c":20.19,"v":1188600},{"d":"2015-12-03","o":20.32,"h":20.39,"l":19.86,"c":19.89,"v":877500},{"d":"2015-12-04","o":19.98,"h":20.33,"l":19.88,"c":20.27,"v":750200},{"d":"2015-12-07","o":20.18,"h":20.29,"l":19.67,"c":19.8,"v":962600},{"d":"2015-12-08","o":19.6,"h":19.7,"l":19.23,"c":19.3,"v":1031400},{"d":"2015-12-09","o":19.22,"h":19.43,"l":18.83,"c":18.97,"v":1109200},{"d":"2015-12-10","o":18.99,"h":19.31,"l":18.78,"c":19.09,"v":1051500},{"d":"2015-12-11","o":18.75,"h":18.95,"l":18.59,"c":18.7,"v":1236700},{"d":"2015-12-14","o":18.73,"h":18.87,"l":18.47,"c":18.71,"v":1773100},{"d":"2015-12-15","o":18.93,"h":19.35,"l":18.93,"c":19.21,"v":1135200},{"d":"2015-12-16","o":19.37,"h":19.5,"l":19.01,"c":19.41,"v":1352900},{"d":"2015-12-17","o":19.44,"h":19.56,"l":19.09,"c":19.14,"v":1279400},{"d":"2015-12-18","o":19.01,"h":19.01,"l":18.36,"c":18.57,"v":6118500},{"d":"2015-12-21","o":18.67,"h":18.89,"l":18.43,"c":18.71,"v":1340100},{"d":"2015-12-22","o":18.77,"h":18.86,"l":18.5,"c":18.8,"v":1165200},{"d":"2015-12-23","o":18.91,"h":19.05,"l":18.81,"c":19,"v":927600},{"d":"2015-12-24","o":18.96,"h":19.17,"l":18.94,"c":19.1,"v":407600},{"d":"2015-12-28","o":18.99,"h":19.08,"l":18.73,"c":19.04,"v":721500},{"d":"2015-12-29","o":19.18,"h":19.29,"l":19.06,"c":19.23,"v":651100},{"d":"2015-12-30","o":19.18,"h":19.24,"l":18.97,"c":19,"v":517500},{"d":"2015-12-31","o":18.88,"h":19.04,"l":18.75,"c":18.75,"v":885600},{"d":"2016-01-04","o":18.75,"h":18.75,"l":18.08,"c":18.28,"v":1807900},{"d":"2016-01-05","o":18.28,"h":18.47,"l":18.17,"c":18.34,"v":1072500},{"d":"2016-01-06","o":18.03,"h":18.33,"l":17.94,"c":18.17,"v":1258800},{"d":"2016-01-07","o":17.81,"h":18.01,"l":17.57,"c":17.59,"v":1418700},{"d":"2016-01-08","o":17.82,"h":17.88,"l":17.3,"c":17.32,"v":1103100},{"d":"2016-01-11","o":17.48,"h":17.55,"l":17.15,"c":17.27,"v":1673000},{"d":"2016-01-12","o":17.38,"h":17.63,"l":17.09,"c":17.49,"v":2302200},{"d":"2016-01-13","o":17.56,"h":17.64,"l":16.78,"c":17,"v":2549900},{"d":"2016-01-14","o":17.14,"h":17.36,"l":16.95,"c":17.16,"v":1471800},{"d":"2016-01-15","o":16.62,"h":16.84,"l":16.39,"c":16.83,"v":1804600},{"d":"2016-01-19","o":17.02,"h":17.03,"l":16.45,"c":16.59,"v":1688800},{"d":"2016-01-20","o":16.26,"h":16.56,"l":15.81,"c":16.38,"v":1748600},{"d":"2016-01-21","o":16.38,"h":16.57,"l":16.1,"c":16.11,"v":1732500},{"d":"2016-01-22","o":16.28,"h":16.56,"l":15.96,"c":16.23,"v":2255500},{"d":"2016-01-25","o":16.1,"h":16.14,"l":15.45,"c":15.48,"v":1417600},{"d":"2016-01-26","o":15.52,"h":16.43,"l":15.52,"c":16.41,"v":2264300},{"d":"2016-01-27","o":16.33,"h":17.22,"l":16.27,"c":16.82,"v":3231700},{"d":"2016-01-28","o":16.98,"h":17.52,"l":16.88,"c":17.31,"v":2355400},{"d":"2016-01-29","o":17.35,"h":17.66,"l":16.89,"c":17.55,"v":2055700},{"d":"2016-02-01","o":17.44,"h":17.51,"l":17.02,"c":17.38,"v":1257300},{"d":"2016-02-02","o":17.1,"h":17.11,"l":16.76,"c":16.88,"v":1417600},{"d":"2016-02-03","o":17.04,"h":17.21,"l":16.48,"c":17.18,"v":2000100},{"d":"2016-02-04","o":17.14,"h":17.47,"l":16.94,"c":17.15,"v":1453500},{"d":"2016-02-05","o":17.16,"h":17.4,"l":16.93,"c":16.99,"v":1097000},{"d":"2016-02-08","o":16.73,"h":16.99,"l":16.53,"c":16.76,"v":1893200},{"d":"2016-02-09","o":16.5,"h":16.9,"l":16.47,"c":16.81,"v":1776200},{"d":"2016-02-10","o":16.95,"h":17.17,"l":16.7,"c":16.7,"v":985000},{"d":"2016-02-11","o":16.23,"h":16.48,"l":15.95,"c":16.15,"v":1231600},{"d":"2016-02-12","o":16.48,"h":16.91,"l":16.38,"c":16.8,"v":997400},{"d":"2016-02-16","o":17.08,"h":17.37,"l":16.84,"c":17.21,"v":1052400},{"d":"2016-02-17","o":17.28,"h":17.44,"l":17.12,"c":17.19,"v":1419000},{"d":"2016-02-18","o":17.25,"h":17.68,"l":16.94,"c":17.27,"v":2688800},{"d":"2016-02-19","o":17.15,"h":17.44,"l":17.1,"c":17.24,"v":1492100},{"d":"2016-02-22","o":17.24,"h":17.52,"l":17.2,"c":17.4,"v":1757300},{"d":"2016-02-23","o":17.36,"h":17.36,"l":16.8,"c":16.93,"v":1209400},{"d":"2016-02-24","o":16.7,"h":16.91,"l":16.34,"c":16.87,"v":1069900},{"d":"2016-02-25","o":16.9,"h":17.17,"l":16.8,"c":17.13,"v":550200},{"d":"2016-02-26","o":17.22,"h":17.55,"l":17.11,"c":17.5,"v":731700},{"d":"2016-02-29","o":17.47,"h":17.56,"l":17.18,"c":17.2,"v":836700},{"d":"2016-03-01","o":17.29,"h":17.91,"l":17.28,"c":17.87,"v":856700},{"d":"2016-03-02","o":17.85,"h":18.2,"l":17.76,"c":18.19,"v":605500},{"d":"2016-03-03","o":18.2,"h":18.58,"l":18.15,"c":18.54,"v":775900},{"d":"2016-03-04","o":18.7,"h":18.82,"l":18.5,"c":18.66,"v":955700},{"d":"2016-03-07","o":18.52,"h":18.67,"l":18.42,"c":18.64,"v":716000},{"d":"2016-03-08","o":18.49,"h":18.72,"l":18.22,"c":18.24,"v":802100},{"d":"2016-03-09","o":18.36,"h":18.43,"l":18.02,"c":18.08,"v":853000},{"d":"2016-03-10","o":18.22,"h":18.55,"l":17.96,"c":18.35,"v":858600},{"d":"2016-03-11","o":18.55,"h":18.79,"l":18.52,"c":18.79,"v":725500},{"d":"2016-03-14","o":18.74,"h":18.75,"l":18.43,"c":18.57,"v":674400},{"d":"2016-03-15","o":18.39,"h":18.46,"l":18.21,"c":18.3,"v":1172400},{"d":"2016-03-16","o":18.28,"h":18.41,"l":17.85,"c":18,"v":1184600},{"d":"2016-03-17","o":18,"h":18.43,"l":17.76,"c":18.35,"v":1061200},{"d":"2016-03-18","o":18.38,"h":18.83,"l":18.35,"c":18.51,"v":3141000},{"d":"2016-03-21","o":18.48,"h":18.58,"l":18.05,"c":18.33,"v":1917400},{"d":"2016-03-22","o":18.25,"h":18.46,"l":18.06,"c":18.35,"v":969900},{"d":"2016-03-23","o":18.3,"h":18.45,"l":18.1,"c":18.1,"v":736200},{"d":"2016-03-24","o":17.93,"h":18.09,"l":17.7,"c":18.08,"v":585600},{"d":"2016-03-28","o":18.17,"h":18.3,"l":17.97,"c":18.05,"v":722300},{"d":"2016-03-29","o":17.89,"h":17.95,"l":17.39,"c":17.95,"v":1807200},{"d":"2016-03-30","o":18.02,"h":18.26,"l":17.94,"c":18.09,"v":755500},{"d":"2016-03-31","o":18.03,"h":18.13,"l":17.68,"c":17.94,"v":1260500},{"d":"2016-04-01","o":17.44,"h":17.72,"l":17.39,"c":17.6,"v":1255400},{"d":"2016-04-04","o":17.54,"h":17.7,"l":17.36,"c":17.42,"v":1288000},{"d":"2016-04-05","o":17.22,"h":17.26,"l":16.93,"c":16.95,"v":1339600},{"d":"2016-04-06","o":16.97,"h":17.13,"l":16.8,"c":17.06,"v":1384600},{"d":"2016-04-07","o":16.97,"h":16.97,"l":16.42,"c":16.49,"v":1049600},{"d":"2016-04-08","o":16.67,"h":16.88,"l":16.46,"c":16.53,"v":801600},{"d":"2016-04-11","o":16.63,"h":16.91,"l":16.56,"c":16.6,"v":1070600},{"d":"2016-04-12","o":16.65,"h":16.98,"l":16.61,"c":16.95,"v":863800},{"d":"2016-04-13","o":17.08,"h":17.55,"l":17.07,"c":17.51,"v":1382300},{"d":"2016-04-14","o":17.49,"h":17.93,"l":17.43,"c":17.67,"v":1377200},{"d":"2016-04-15","o":17.73,"h":17.83,"l":17.58,"c":17.67,"v":1058000},{"d":"2016-04-18","o":17.62,"h":17.88,"l":17.57,"c":17.79,"v":796900},{"d":"2016-04-19","o":17.87,"h":18.06,"l":17.82,"c":17.98,"v":1163300},{"d":"2016-04-20","o":18.07,"h":18.35,"l":18.01,"c":18.31,"v":1167500},{"d":"2016-04-21","o":18.34,"h":18.49,"l":18.05,"c":18.16,"v":905800},{"d":"2016-04-22","o":18.13,"h":18.4,"l":17.85,"c":18.26,"v":1374400},{"d":"2016-04-25","o":18.21,"h":18.25,"l":18.01,"c":18.18,"v":1303800},{"d":"2016-04-26","o":18.23,"h":18.47,"l":18.13,"c":18.43,"v":970600},{"d":"2016-04-27","o":18.45,"h":18.54,"l":18.15,"c":18.27,"v":952100},{"d":"2016-04-28","o":18.09,"h":18.39,"l":18.03,"c":18.2,"v":1058300},{"d":"2016-04-29","o":18.17,"h":18.35,"l":18.05,"c":18.24,"v":985500},{"d":"2016-05-02","o":18.28,"h":18.35,"l":18.11,"c":18.31,"v":1177400},{"d":"2016-05-03","o":18.03,"h":18.07,"l":17.75,"c":17.92,"v":871700},{"d":"2016-05-04","o":17.78,"h":17.98,"l":17.55,"c":17.7,"v":1138400},{"d":"2016-05-05","o":17.75,"h":17.92,"l":17.56,"c":17.64,"v":1097600},{"d":"2016-05-06","o":17.46,"h":17.67,"l":17.4,"c":17.67,"v":695900},{"d":"2016-05-09","o":17.61,"h":17.8,"l":17.51,"c":17.6,"v":641400},{"d":"2016-05-10","o":17.68,"h":18.01,"l":17.68,"c":17.94,"v":538000},{"d":"2016-05-11","o":17.85,"h":18.1,"l":17.81,"c":17.88,"v":519800},{"d":"2016-05-12","o":17.96,"h":18.14,"l":17.71,"c":17.9,"v":821600},{"d":"2016-05-13","o":17.78,"h":18.05,"l":17.45,"c":17.54,"v":886700},{"d":"2016-05-16","o":17.59,"h":17.85,"l":17.47,"c":17.73,"v":690000},{"d":"2016-05-17","o":17.65,"h":17.91,"l":17.4,"c":17.51,"v":858700},{"d":"2016-05-18","o":17.52,"h":18.31,"l":17.51,"c":18.28,"v":916200},{"d":"2016-05-19","o":18.15,"h":18.43,"l":17.88,"c":18.02,"v":761700},{"d":"2016-05-20","o":18.07,"h":18.42,"l":18.07,"c":18.27,"v":711900},{"d":"2016-05-23","o":18.21,"h":18.33,"l":18.11,"c":18.21,"v":680800},{"d":"2016-05-24","o":18.33,"h":18.68,"l":18.31,"c":18.58,"v":737700},{"d":"2016-05-25","o":18.63,"h":18.98,"l":18.63,"c":18.84,"v":1011100},{"d":"2016-05-26","o":18.84,"h":18.92,"l":18.53,"c":18.62,"v":645200},{"d":"2016-05-27","o":18.53,"h":18.71,"l":18.46,"c":18.7,"v":624000},{"d":"2016-05-31","o":18.81,"h":18.89,"l":18.59,"c":18.69,"v":651100},{"d":"2016-06-01","o":18.51,"h":18.8,"l":18.42,"c":18.76,"v":627300},{"d":"2016-06-02","o":18.68,"h":18.82,"l":18.62,"c":18.8,"v":601000},{"d":"2016-06-03","o":18.52,"h":18.52,"l":17.9,"c":18.37,"v":860900},{"d":"2016-06-06","o":18.39,"h":18.73,"l":18.39,"c":18.62,"v":713100},{"d":"2016-06-07","o":18.59,"h":18.61,"l":18.41,"c":18.42,"v":569000},{"d":"2016-06-08","o":18.37,"h":18.52,"l":18.32,"c":18.44,"v":977800},{"d":"2016-06-09","o":18.3,"h":18.32,"l":18.02,"c":18.22,"v":808200},{"d":"2016-06-10","o":17.96,"h":18.17,"l":17.76,"c":18.05,"v":657200},{"d":"2016-06-13","o":17.91,"h":18.12,"l":17.77,"c":17.83,"v":1008000},{"d":"2016-06-14","o":17.72,"h":17.88,"l":17.37,"c":17.43,"v":938000},{"d":"2016-06-15","o":17.53,"h":17.82,"l":17.42,"c":17.5,"v":840100},{"d":"2016-06-16","o":17.35,"h":17.39,"l":17.07,"c":17.24,"v":928700},{"d":"2016-06-17","o":17.23,"h":17.55,"l":17.23,"c":17.41,"v":2112300},{"d":"2016-06-20","o":17.7,"h":18.02,"l":17.56,"c":17.59,"v":877600},{"d":"2016-06-21","o":17.64,"h":17.7,"l":17.48,"c":17.61,"v":489700},{"d":"2016-06-22","o":17.64,"h":17.83,"l":17.53,"c":17.53,"v":496600},{"d":"2016-06-23","o":17.73,"h":18.2,"l":17.73,"c":18.19,"v":848300},{"d":"2016-06-24","o":17.01,"h":17.37,"l":16.74,"c":16.75,"v":1108500},{"d":"2016-06-27","o":16.46,"h":16.56,"l":15.72,"c":15.84,"v":1466700},{"d":"2016-06-28","o":16.13,"h":16.62,"l":16,"c":16.49,"v":1990100},{"d":"2016-06-29","o":16.74,"h":16.84,"l":16.45,"c":16.78,"v":1365200},{"d":"2016-06-30","o":16.87,"h":17.15,"l":16.65,"c":17.15,"v":1107000},{"d":"2016-07-01","o":16.95,"h":17.18,"l":16.85,"c":16.99,"v":733800},{"d":"2016-07-05","o":16.78,"h":16.84,"l":16.31,"c":16.49,"v":715300},{"d":"2016-07-06","o":16.29,"h":16.8,"l":16.24,"c":16.76,"v":1003200},{"d":"2016-07-07","o":16.8,"h":17.04,"l":16.69,"c":16.89,"v":832700},{"d":"2016-07-08","o":17.18,"h":17.33,"l":17.06,"c":17.11,"v":817400},{"d":"2016-07-11","o":17.3,"h":17.35,"l":17.13,"c":17.2,"v":905700},{"d":"2016-07-12","o":17.39,"h":17.57,"l":17.36,"c":17.52,"v":1127000},{"d":"2016-07-13","o":17.45,"h":17.62,"l":17.39,"c":17.46,"v":931600},{"d":"2016-07-14","o":17.83,"h":17.84,"l":17.67,"c":17.68,"v":655900},{"d":"2016-07-15","o":17.85,"h":17.86,"l":17.62,"c":17.73,"v":607900},{"d":"2016-07-18","o":17.74,"h":17.82,"l":17.56,"c":17.7,"v":542100},{"d":"2016-07-19","o":17.59,"h":17.82,"l":17.52,"c":17.79,"v":482200},{"d":"2016-07-20","o":17.89,"h":18,"l":17.78,"c":18,"v":922600},{"d":"2016-07-21","o":18,"h":18.11,"l":17.78,"c":17.88,"v":1344500},{"d":"2016-07-22","o":18,"h":18.55,"l":17.77,"c":18.51,"v":1260500},{"d":"2016-07-25","o":18.46,"h":18.6,"l":18.43,"c":18.55,"v":658200},{"d":"2016-07-26","o":18.52,"h":18.7,"l":18.49,"c":18.69,"v":557800},{"d":"2016-07-27","o":18.72,"h":18.94,"l":18.6,"c":18.65,"v":910200},{"d":"2016-07-28","o":18.65,"h":18.78,"l":18.51,"c":18.63,"v":539000},{"d":"2016-07-29","o":18.61,"h":18.76,"l":18.54,"c":18.6,"v":504000},{"d":"2016-08-01","o":18.62,"h":18.71,"l":18.37,"c":18.38,"v":437100},{"d":"2016-08-02","o":18.39,"h":18.47,"l":18.23,"c":18.31,"v":486600},{"d":"2016-08-03","o":18.33,"h":18.61,"l":18.33,"c":18.61,"v":362500},{"d":"2016-08-04","o":18.56,"h":18.77,"l":18.56,"c":18.69,"v":472300},{"d":"2016-08-05","o":18.9,"h":19.26,"l":18.83,"c":19.24,"v":759100},{"d":"2016-08-08","o":19.24,"h":19.4,"l":19.15,"c":19.21,"v":408300},{"d":"2016-08-09","o":19.23,"h":19.38,"l":19.13,"c":19.26,"v":376300},{"d":"2016-08-10","o":19.2,"h":19.25,"l":18.92,"c":18.97,"v":474600},{"d":"2016-08-11","o":19.03,"h":19.16,"l":18.91,"c":19,"v":720700},{"d":"2016-08-12","o":18.83,"h":19.03,"l":18.74,"c":19.03,"v":411400},{"d":"2016-08-15","o":19.08,"h":19.37,"l":19.08,"c":19.33,"v":362100},{"d":"2016-08-16","o":19.29,"h":19.49,"l":19.17,"c":19.44,"v":756700},{"d":"2016-08-17","o":19.37,"h":19.54,"l":19.37,"c":19.48,"v":776800},{"d":"2016-08-18","o":19.47,"h":19.66,"l":19.42,"c":19.63,"v":554200},{"d":"2016-08-19","o":19.53,"h":19.77,"l":19.49,"c":19.76,"v":691800},{"d":"2016-08-22","o":19.75,"h":19.8,"l":19.59,"c":19.65,"v":501500},{"d":"2016-08-23","o":19.71,"h":19.82,"l":19.68,"c":19.68,"v":405000},{"d":"2016-08-24","o":19.72,"h":19.85,"l":19.63,"c":19.81,"v":497700},{"d":"2016-08-25","o":19.81,"h":19.85,"l":19.58,"c":19.63,"v":919500},{"d":"2016-08-26","o":19.71,"h":19.86,"l":19.48,"c":19.64,"v":1240800},{"d":"2016-08-29","o":19.67,"h":19.86,"l":19.67,"c":19.71,"v":795500},{"d":"2016-08-30","o":19.67,"h":19.82,"l":19.58,"c":19.82,"v":553900},{"d":"2016-08-31","o":19.89,"h":19.94,"l":19.55,"c":19.84,"v":943400},{"d":"2016-09-01","o":19.9,"h":20,"l":19.51,"c":19.68,"v":719000},{"d":"2016-09-02","o":19.76,"h":19.84,"l":19.52,"c":19.81,"v":1153900},{"d":"2016-09-06","o":19.8,"h":19.82,"l":19.39,"c":19.49,"v":620000},{"d":"2016-09-07","o":19.39,"h":19.79,"l":19.35,"c":19.79,"v":804600},{"d":"2016-09-08","o":19.8,"h":19.92,"l":19.7,"c":19.89,"v":779700},{"d":"2016-09-09","o":19.83,"h":19.93,"l":19.7,"c":19.7,"v":817200},{"d":"2016-09-12","o":19.63,"h":19.92,"l":19.44,"c":19.91,"v":1093200},{"d":"2016-09-13","o":19.7,"h":19.71,"l":19.4,"c":19.63,"v":999600},{"d":"2016-09-14","o":19.6,"h":19.65,"l":19.32,"c":19.33,"v":871800},{"d":"2016-09-15","o":19.34,"h":19.57,"l":19.27,"c":19.47,"v":642000},{"d":"2016-09-16","o":19.31,"h":19.43,"l":19.19,"c":19.3,"v":1431500},{"d":"2016-09-19","o":19.46,"h":19.57,"l":19.22,"c":19.3,"v":664700},{"d":"2016-09-20","o":19.46,"h":19.52,"l":19.23,"c":19.25,"v":452300},{"d":"2016-09-21","o":19.36,"h":19.51,"l":19.18,"c":19.32,"v":1040400},{"d":"2016-09-22","o":19.39,"h":19.62,"l":19.36,"c":19.62,"v":567700},{"d":"2016-09-23","o":19.47,"h":19.74,"l":19.47,"c":19.58,"v":694400},{"d":"2016-09-26","o":19.4,"h":19.48,"l":19.2,"c":19.21,"v":684800},{"d":"2016-09-27","o":19.09,"h":19.34,"l":19.01,"c":19.31,"v":634100},{"d":"2016-09-28","o":19.47,"h":19.61,"l":19.26,"c":19.59,"v":723300},{"d":"2016-09-29","o":19.6,"h":19.72,"l":19.22,"c":19.22,"v":1099700},{"d":"2016-09-30","o":19.36,"h":19.74,"l":19.32,"c":19.59,"v":761700},{"d":"2016-10-03","o":19.4,"h":19.71,"l":19.4,"c":19.47,"v":687400},{"d":"2016-10-04","o":19.25,"h":19.6,"l":19.25,"c":19.42,"v":851300},{"d":"2016-10-05","o":19.55,"h":19.81,"l":19.53,"c":19.59,"v":1230100},{"d":"2016-10-06","o":19.53,"h":19.79,"l":19.45,"c":19.66,"v":718700},{"d":"2016-10-07","o":19.65,"h":19.75,"l":19.49,"c":19.61,"v":856300},{"d":"2016-10-10","o":19.8,"h":20,"l":19.65,"c":19.8,"v":527000},{"d":"2016-10-11","o":19.8,"h":19.85,"l":19.4,"c":19.6,"v":560500},{"d":"2016-10-12","o":19.6,"h":19.8,"l":19.5,"c":19.6,"v":574600},{"d":"2016-10-13","o":19.4,"h":19.45,"l":18.85,"c":19.05,"v":907900},{"d":"2016-10-14","o":19.35,"h":19.4,"l":19.05,"c":19.25,"v":527800},{"d":"2016-10-17","o":19.2,"h":19.3,"l":19,"c":19.1,"v":379400},{"d":"2016-10-18","o":19.35,"h":19.5,"l":19.1,"c":19.35,"v":1179700},{"d":"2016-10-19","o":19.35,"h":19.75,"l":19.3,"c":19.6,"v":688600},{"d":"2016-10-20","o":19.5,"h":19.8,"l":19.45,"c":19.55,"v":491300},{"d":"2016-10-21","o":19.8,"h":19.8,"l":19.3,"c":19.5,"v":1152000},{"d":"2016-10-24","o":19.75,"h":19.9,"l":19.6,"c":19.75,"v":576300},{"d":"2016-10-25","o":19.75,"h":19.8,"l":19.45,"c":19.6,"v":483600},{"d":"2016-10-26","o":19.55,"h":19.95,"l":19.55,"c":19.85,"v":813700},{"d":"2016-10-27","o":20,"h":20,"l":19.83,"c":19.95,"v":799600},{"d":"2016-10-28","o":20,"h":20,"l":19.65,"c":19.85,"v":544300},{"d":"2016-10-31","o":19.9,"h":20.35,"l":19.75,"c":20.3,"v":1366400},{"d":"2016-11-01","o":20.5,"h":20.55,"l":19.95,"c":20.3,"v":1233000},{"d":"2016-11-02","o":20.15,"h":20.25,"l":19.68,"c":19.75,"v":1104200},{"d":"2016-11-03","o":19.85,"h":20.13,"l":19.7,"c":19.75,"v":810700},{"d":"2016-11-04","o":19.75,"h":20.1,"l":19.65,"c":19.75,"v":630600},{"d":"2016-11-07","o":20.2,"h":20.35,"l":20,"c":20.25,"v":861100},{"d":"2016-11-08","o":20.2,"h":20.3,"l":19.95,"c":20.1,"v":525800},{"d":"2016-11-09","o":20.5,"h":21.3,"l":20.3,"c":21.05,"v":1219200},{"d":"2016-11-10","o":21.45,"h":22.2,"l":21.38,"c":21.85,"v":1495400},{"d":"2016-11-11","o":21.7,"h":22.75,"l":21.5,"c":22.55,"v":1832600},{"d":"2016-11-14","o":23,"h":23.6,"l":22.63,"c":22.75,"v":1844500},{"d":"2016-11-15","o":22.65,"h":22.95,"l":22.28,"c":22.95,"v":952500},{"d":"2016-11-16","o":22.7,"h":22.85,"l":22.2,"c":22.45,"v":970900},{"d":"2016-11-17","o":22.5,"h":22.7,"l":22.3,"c":22.5,"v":1025100},{"d":"2016-11-18","o":22.55,"h":22.9,"l":22.35,"c":22.85,"v":928100},{"d":"2016-11-21","o":22.95,"h":22.95,"l":22.55,"c":22.85,"v":930100},{"d":"2016-11-22","o":22.95,"h":23.05,"l":22.73,"c":23,"v":885100},{"d":"2016-11-23","o":23.05,"h":23.2,"l":22.9,"c":23.1,"v":734300},{"d":"2016-11-25","o":23.1,"h":23.2,"l":22.85,"c":23,"v":368900},{"d":"2016-11-28","o":22.65,"h":23,"l":22.25,"c":22.3,"v":798000},{"d":"2016-11-29","o":22.25,"h":22.7,"l":22.25,"c":22.4,"v":702800},{"d":"2016-11-30","o":22.7,"h":23,"l":22.6,"c":22.85,"v":746400},{"d":"2016-12-01","o":23.15,"h":23.3,"l":22.9,"c":23.15,"v":1192200},{"d":"2016-12-02","o":23.1,"h":23.15,"l":22.75,"c":22.9,"v":701700},{"d":"2016-12-05","o":23.1,"h":23.45,"l":23.1,"c":23.35,"v":838200},{"d":"2016-12-06","o":23.5,"h":24,"l":23.3,"c":23.95,"v":914400},{"d":"2016-12-07","o":23.95,"h":24.4,"l":23.8,"c":24.4,"v":1047800},{"d":"2016-12-08","o":24.65,"h":25.2,"l":24.4,"c":25.05,"v":1452900},{"d":"2016-12-09","o":25,"h":25.2,"l":24.6,"c":25.05,"v":873800},{"d":"2016-12-12","o":24.95,"h":25.05,"l":24.45,"c":24.55,"v":832200},{"d":"2016-12-13","o":24.6,"h":24.85,"l":24.4,"c":24.75,"v":832200},{"d":"2016-12-14","o":24.55,"h":25,"l":24.4,"c":24.6,"v":1040800},{"d":"2016-12-15","o":24.9,"h":25.2,"l":24.65,"c":25.1,"v":1073800},{"d":"2016-12-16","o":25.15,"h":25.43,"l":24.45,"c":24.65,"v":2469600},{"d":"2016-12-19","o":24.6,"h":24.9,"l":24.45,"c":24.9,"v":756300},{"d":"2016-12-20","o":25.2,"h":25.25,"l":24.95,"c":25.1,"v":575700},{"d":"2016-12-21","o":25.15,"h":25.38,"l":24.95,"c":25.1,"v":644100},{"d":"2016-12-22","o":25.15,"h":25.25,"l":24.85,"c":25.05,"v":637400},{"d":"2016-12-23","o":25.1,"h":25.23,"l":24.9,"c":25.1,"v":638900},{"d":"2016-12-27","o":25.15,"h":25.23,"l":25,"c":25.15,"v":366900},{"d":"2016-12-28","o":25.15,"h":25.3,"l":24.88,"c":25,"v":403000},{"d":"2016-12-29","o":25,"h":25.2,"l":24.6,"c":24.85,"v":490700},{"d":"2016-12-30","o":24.55,"h":24.95,"l":24.55,"c":24.7,"v":655200},{"d":"2017-01-03","o":25.3,"h":25.35,"l":24.63,"c":24.95,"v":848400},{"d":"2017-01-04","o":25,"h":25.4,"l":24.95,"c":25.3,"v":940000},{"d":"2017-01-05","o":25.2,"h":25.35,"l":24.75,"c":24.95,"v":720400},{"d":"2017-01-06","o":25.1,"h":25.25,"l":24.9,"c":25,"v":673500},{"d":"2017-01-09","o":24.75,"h":24.85,"l":24.45,"c":24.65,"v":979000},{"d":"2017-01-10","o":24.75,"h":25.35,"l":24.6,"c":25.3,"v":1165200},{"d":"2017-01-11","o":25.25,"h":25.35,"l":24.95,"c":25.35,"v":1510000},{"d":"2017-01-12","o":25.1,"h":25.3,"l":24.6,"c":24.75,"v":847500},{"d":"2017-01-13","o":24.95,"h":25.4,"l":24.93,"c":25.15,"v":587700},{"d":"2017-01-17","o":24.8,"h":24.8,"l":23.7,"c":24.15,"v":686300},{"d":"2017-01-18","o":24.35,"h":24.4,"l":24.03,"c":24.3,"v":1020500},{"d":"2017-01-19","o":24.4,"h":24.55,"l":24.05,"c":24.3,"v":656800},{"d":"2017-01-20","o":24.8,"h":25.3,"l":24.6,"c":24.75,"v":1114800},{"d":"2017-01-23","o":24.55,"h":24.8,"l":24.3,"c":24.6,"v":891600},{"d":"2017-01-24","o":24.75,"h":25.4,"l":24.6,"c":25.3,"v":1164400},{"d":"2017-01-25","o":25.6,"h":26,"l":25.35,"c":25.7,"v":970000},{"d":"2017-01-26","o":25.65,"h":25.95,"l":25.5,"c":25.7,"v":620000},{"d":"2017-01-27","o":25.6,"h":25.8,"l":25.2,"c":25.45,"v":432400},{"d":"2017-01-30","o":25.2,"h":25.25,"l":24.78,"c":25.2,"v":663700},{"d":"2017-01-31","o":25,"h":25.45,"l":24.93,"c":25.3,"v":877000},{"d":"2017-02-01","o":25.55,"h":25.8,"l":24.8,"c":24.95,"v":879200},{"d":"2017-02-02","o":24.7,"h":24.83,"l":24.5,"c":24.65,"v":1085200},{"d":"2017-02-03","o":25.05,"h":25.3,"l":24.85,"c":25.2,"v":596100},{"d":"2017-02-06","o":24.9,"h":25.35,"l":24.25,"c":25.2,"v":583500},{"d":"2017-02-07","o":25.4,"h":25.5,"l":25.15,"c":25.35,"v":1015300},{"d":"2017-02-08","o":25.15,"h":25.2,"l":24.8,"c":25.05,"v":763200},{"d":"2017-02-09","o":25.05,"h":25.55,"l":25.05,"c":25.45,"v":518600},{"d":"2017-02-10","o":25.6,"h":25.6,"l":25.25,"c":25.45,"v":653700},{"d":"2017-02-13","o":25.45,"h":25.93,"l":25.45,"c":25.7,"v":517600},{"d":"2017-02-14","o":25.75,"h":26.5,"l":25.6,"c":26.4,"v":744400},{"d":"2017-02-15","o":26.4,"h":26.5,"l":26.15,"c":26.35,"v":599500},{"d":"2017-02-16","o":26.2,"h":26.4,"l":26.1,"c":26.4,"v":692600},{"d":"2017-02-17","o":26.05,"h":26.23,"l":25.5,"c":26.2,"v":804700},{"d":"2017-02-21","o":26.25,"h":26.45,"l":26.05,"c":26.3,"v":683800},{"d":"2017-02-22","o":26.2,"h":26.4,"l":26.05,"c":26.25,"v":601500},{"d":"2017-02-23","o":26.15,"h":26.25,"l":25.7,"c":26.25,"v":696000},{"d":"2017-02-24","o":25.8,"h":26.03,"l":25.75,"c":25.95,"v":533800},{"d":"2017-02-27","o":25.95,"h":26.03,"l":25.75,"c":26,"v":461500},{"d":"2017-02-28","o":25.9,"h":25.95,"l":25.48,"c":25.75,"v":939300},{"d":"2017-03-01","o":26.5,"h":26.63,"l":26.01,"c":26.5,"v":1121600},{"d":"2017-03-02","o":26.45,"h":26.7,"l":25.35,"c":25.45,"v":1294700},{"d":"2017-03-03","o":25.35,"h":25.8,"l":25.35,"c":25.7,"v":884000},{"d":"2017-03-06","o":25.4,"h":25.5,"l":25,"c":25.4,"v":949800},{"d":"2017-03-07","o":25.3,"h":25.55,"l":25.15,"c":25.25,"v":1106700},{"d":"2017-03-08","o":25.75,"h":25.75,"l":25.1,"c":25.15,"v":685900},{"d":"2017-03-09","o":25.35,"h":25.45,"l":25.05,"c":25.05,"v":773400},{"d":"2017-03-10","o":25.1,"h":25.23,"l":24.78,"c":25.05,"v":772900},{"d":"2017-03-13","o":25,"h":25.3,"l":24.95,"c":25.05,"v":605600},{"d":"2017-03-14","o":24.8,"h":25.2,"l":24.65,"c":25.1,"v":782000},{"d":"2017-03-15","o":25.25,"h":25.3,"l":24.8,"c":24.95,"v":1629700},{"d":"2017-03-16","o":25.15,"h":25.35,"l":24.9,"c":25.1,"v":627600},{"d":"2017-03-17","o":25.1,"h":25.15,"l":24.78,"c":25.1,"v":2719700},{"d":"2017-03-20","o":25.05,"h":25.05,"l":24.7,"c":24.75,"v":739300},{"d":"2017-03-21","o":24.95,"h":24.95,"l":23.45,"c":23.55,"v":1646100},{"d":"2017-03-22","o":23.35,"h":23.7,"l":22.85,"c":23.45,"v":997500},{"d":"2017-03-23","o":23.45,"h":23.95,"l":23.35,"c":23.55,"v":963400},{"d":"2017-03-24","o":23.65,"h":23.75,"l":23.28,"c":23.5,"v":1253000},{"d":"2017-03-27","o":22.9,"h":23.45,"l":22.7,"c":23.4,"v":1584500},{"d":"2017-03-28","o":23.35,"h":23.93,"l":23.3,"c":23.75,"v":1524400},{"d":"2017-03-29","o":23.75,"h":24.1,"l":23.48,"c":23.95,"v":1169400},{"d":"2017-03-30","o":23.95,"h":24.85,"l":23.9,"c":24.7,"v":862600},{"d":"2017-03-31","o":24.65,"h":24.7,"l":24.4,"c":24.4,"v":605000},{"d":"2017-04-03","o":24.45,"h":24.55,"l":23.95,"c":24.25,"v":975100},{"d":"2017-04-04","o":24.1,"h":24.45,"l":24.05,"c":24.25,"v":804500},{"d":"2017-04-05","o":24.45,"h":24.6,"l":23.7,"c":23.7,"v":1313800},{"d":"2017-04-06","o":23.65,"h":24.05,"l":23.45,"c":23.9,"v":879800},{"d":"2017-04-07","o":23.6,"h":23.95,"l":23.6,"c":23.75,"v":691900},{"d":"2017-04-10","o":23.75,"h":24,"l":23.45,"c":23.6,"v":569700},{"d":"2017-04-11","o":23.5,"h":24.05,"l":23.35,"c":24.05,"v":1426700},{"d":"2017-04-12","o":23.95,"h":24.1,"l":23.55,"c":23.95,"v":2224700},{"d":"2017-04-13","o":23.85,"h":23.88,"l":23.15,"c":23.25,"v":1286200},{"d":"2017-04-17","o":23.3,"h":23.75,"l":23.05,"c":23.7,"v":591500},{"d":"2017-04-18","o":23.55,"h":23.73,"l":23.2,"c":23.65,"v":973700},{"d":"2017-04-19","o":23.85,"h":23.98,"l":23.7,"c":23.8,"v":677300},{"d":"2017-04-20","o":23.95,"h":24.5,"l":23.95,"c":24.45,"v":1036200},{"d":"2017-04-21","o":24.9,"h":25,"l":24.3,"c":24.95,"v":975900},{"d":"2017-04-24","o":25.5,"h":25.68,"l":25.25,"c":25.35,"v":1496600},{"d":"2017-04-25","o":25.55,"h":25.7,"l":25.3,"c":25.3,"v":816000},{"d":"2017-04-26","o":25.3,"h":25.75,"l":25.15,"c":25.5,"v":674300},{"d":"2017-04-27","o":25.45,"h":25.6,"l":25.1,"c":25.25,"v":572000},{"d":"2017-04-28","o":25.25,"h":25.5,"l":24.85,"c":24.9,"v":761300},{"d":"2017-05-01","o":25.1,"h":25.45,"l":24.78,"c":25.25,"v":917000},{"d":"2017-05-02","o":25.2,"h":25.2,"l":24.8,"c":25.1,"v":751900},{"d":"2017-05-03","o":24.95,"h":25.45,"l":24.85,"c":25.3,"v":561200},{"d":"2017-05-04","o":25.55,"h":25.75,"l":25.3,"c":25.45,"v":643600},{"d":"2017-05-05","o":25.5,"h":25.55,"l":25.18,"c":25.45,"v":495000},{"d":"2017-05-08","o":25.45,"h":25.55,"l":25.25,"c":25.5,"v":500500},{"d":"2017-05-09","o":25.5,"h":25.6,"l":25.05,"c":25.15,"v":617500},{"d":"2017-05-10","o":25.05,"h":25.28,"l":24.95,"c":25.25,"v":559300},{"d":"2017-05-11","o":25.2,"h":25.2,"l":24.53,"c":24.75,"v":600900},{"d":"2017-05-12","o":24.45,"h":24.7,"l":24.25,"c":24.6,"v":538400},{"d":"2017-05-15","o":24.7,"h":25.05,"l":24.68,"c":24.9,"v":546100},{"d":"2017-05-16","o":24.95,"h":25,"l":24.65,"c":24.95,"v":582200},{"d":"2017-05-17","o":24.95,"h":24.95,"l":23.7,"c":23.95,"v":1032100},{"d":"2017-05-18","o":23.9,"h":24.33,"l":23.7,"c":24,"v":910300},{"d":"2017-05-19","o":24.05,"h":24.45,"l":23.95,"c":24.3,"v":644500},{"d":"2017-05-22","o":24.4,"h":24.4,"l":24.03,"c":24.3,"v":393400},{"d":"2017-05-23","o":24.4,"h":24.65,"l":24.11,"c":24.6,"v":581100},{"d":"2017-05-24","o":24.6,"h":24.7,"l":24.25,"c":24.45,"v":376400},{"d":"2017-05-25","o":24.45,"h":24.7,"l":24.25,"c":24.4,"v":448300},{"d":"2017-05-26","o":24.25,"h":24.5,"l":24.2,"c":24.3,"v":406800},{"d":"2017-05-30","o":24.05,"h":24.1,"l":23.7,"c":23.95,"v":739000},{"d":"2017-05-31","o":24,"h":24.05,"l":23.5,"c":23.85,"v":826000},{"d":"2017-06-01","o":24,"h":24.3,"l":23.7,"c":24.25,"v":603800},{"d":"2017-06-02","o":24,"h":24.4,"l":23.85,"c":24.1,"v":725300},{"d":"2017-06-05","o":24.15,"h":24.4,"l":24,"c":24.1,"v":632800},{"d":"2017-06-06","o":23.85,"h":24.05,"l":23.65,"c":23.85,"v":586400},{"d":"2017-06-07","o":23.9,"h":24.13,"l":23.75,"c":23.95,"v":780500},{"d":"2017-06-08","o":23.9,"h":24.9,"l":23.85,"c":24.7,"v":1579500},{"d":"2017-06-09","o":24.9,"h":25.45,"l":24.7,"c":25.3,"v":1871300},{"d":"2017-06-12","o":25.3,"h":25.65,"l":25.25,"c":25.35,"v":1508800},{"d":"2017-06-13","o":25.5,"h":25.6,"l":25.23,"c":25.35,"v":897400},{"d":"2017-06-14","o":24.95,"h":25.35,"l":24.65,"c":25.35,"v":1509200},{"d":"2017-06-15","o":25.1,"h":25.53,"l":25,"c":25.25,"v":612900},{"d":"2017-06-16","o":25.3,"h":25.3,"l":24.88,"c":25.1,"v":1100100},{"d":"2017-06-19","o":25.2,"h":25.35,"l":25.05,"c":25.15,"v":632500},{"d":"2017-06-20","o":25.05,"h":25.05,"l":24.7,"c":24.75,"v":692600},{"d":"2017-06-21","o":24.8,"h":24.88,"l":24.45,"c":24.5,"v":648500},{"d":"2017-06-22","o":24.45,"h":24.6,"l":24.25,"c":24.3,"v":573400},{"d":"2017-06-23","o":24.5,"h":24.5,"l":24.1,"c":24.2,"v":991200},{"d":"2017-06-26","o":24.25,"h":24.58,"l":24.05,"c":24.45,"v":570700},{"d":"2017-06-27","o":24.65,"h":24.75,"l":24.45,"c":24.45,"v":678200},{"d":"2017-06-28","o":24.65,"h":24.85,"l":24.5,"c":24.8,"v":760100},{"d":"2017-06-29","o":25.35,"h":25.55,"l":24.88,"c":25.2,"v":1040600},{"d":"2017-06-30","o":25.4,"h":25.4,"l":24.88,"c":25.2,"v":718700},{"d":"2017-07-03","o":25.35,"h":25.9,"l":25.3,"c":25.7,"v":494300},{"d":"2017-07-05","o":25.7,"h":25.85,"l":25.25,"c":25.55,"v":822400},{"d":"2017-07-06","o":25.55,"h":25.65,"l":25.15,"c":25.2,"v":1269100},{"d":"2017-07-07","o":25.3,"h":25.55,"l":25.1,"c":25.55,"v":662000},{"d":"2017-07-10","o":25.4,"h":25.6,"l":25.2,"c":25.4,"v":927800},{"d":"2017-07-11","o":25.4,"h":25.5,"l":24.95,"c":25.25,"v":888600},{"d":"2017-07-12","o":25.1,"h":25.43,"l":24.95,"c":25.1,"v":667300},{"d":"2017-07-13","o":25.2,"h":25.33,"l":25,"c":25.2,"v":483600},{"d":"2017-07-14","o":24.9,"h":25.1,"l":24.7,"c":25,"v":645300},{"d":"2017-07-17","o":25,"h":25.05,"l":24.8,"c":24.85,"v":468600},{"d":"2017-07-18","o":24.65,"h":24.75,"l":24.45,"c":24.65,"v":690900},{"d":"2017-07-19","o":24.85,"h":24.95,"l":24.5,"c":24.6,"v":891800},{"d":"2017-07-20","o":24.55,"h":24.75,"l":24.35,"c":24.75,"v":674700},{"d":"2017-07-21","o":23.5,"h":23.9,"l":23.25,"c":23.35,"v":3155300},{"d":"2017-07-24","o":23.4,"h":23.75,"l":23.4,"c":23.5,"v":1647600},{"d":"2017-07-25","o":23.95,"h":23.95,"l":23.6,"c":23.7,"v":2596000},{"d":"2017-07-26","o":23.75,"h":23.85,"l":22.95,"c":23.1,"v":2160600},{"d":"2017-07-27","o":23.15,"h":23.75,"l":23,"c":23.5,"v":1791400},{"d":"2017-07-28","o":23.45,"h":23.65,"l":23.2,"c":23.6,"v":1363500},{"d":"2017-07-31","o":23.6,"h":24,"l":23.55,"c":23.95,"v":1543500},{"d":"2017-08-01","o":24.05,"h":24.05,"l":23.75,"c":23.95,"v":865200},{"d":"2017-08-02","o":24,"h":24.05,"l":23.5,"c":23.65,"v":717500},{"d":"2017-08-03","o":23.6,"h":23.7,"l":23.2,"c":23.35,"v":797500},{"d":"2017-08-04","o":23.55,"h":23.7,"l":23.45,"c":23.45,"v":899600},{"d":"2017-08-07","o":23.55,"h":23.6,"l":23.25,"c":23.3,"v":728400},{"d":"2017-08-08","o":23.3,"h":23.83,"l":23.2,"c":23.5,"v":1531000},{"d":"2017-08-09","o":23.15,"h":23.35,"l":22.9,"c":23.05,"v":1248400},{"d":"2017-08-10","o":22.85,"h":22.85,"l":22.4,"c":22.45,"v":1180000},{"d":"2017-08-11","o":22.3,"h":22.58,"l":22.1,"c":22.25,"v":823500},{"d":"2017-08-14","o":22.55,"h":22.85,"l":22.5,"c":22.8,"v":707900},{"d":"2017-08-15","o":23,"h":23,"l":22.6,"c":22.6,"v":620900},{"d":"2017-08-16","o":22.65,"h":22.8,"l":22.4,"c":22.5,"v":649800},{"d":"2017-08-17","o":22.4,"h":22.55,"l":21.83,"c":21.9,"v":973500},{"d":"2017-08-18","o":21.75,"h":22.08,"l":21.65,"c":21.8,"v":854700},{"d":"2017-08-21","o":21.75,"h":21.95,"l":21.65,"c":21.7,"v":703100},{"d":"2017-08-22","o":21.85,"h":22,"l":21.68,"c":21.8,"v":602100},{"d":"2017-08-23","o":21.65,"h":22,"l":21.6,"c":21.9,"v":807000},{"d":"2017-08-24","o":21.95,"h":22.1,"l":21.85,"c":22.05,"v":647100},{"d":"2017-08-25","o":22.1,"h":22.4,"l":22.05,"c":22.2,"v":790200},{"d":"2017-08-28","o":22.3,"h":22.35,"l":22,"c":22.05,"v":1049700},{"d":"2017-08-29","o":21.75,"h":22,"l":21.65,"c":21.85,"v":508200},{"d":"2017-08-30","o":21.8,"h":22.05,"l":21.7,"c":22.05,"v":519500},{"d":"2017-08-31","o":22.1,"h":22.15,"l":21.85,"c":21.9,"v":542900},{"d":"2017-09-01","o":21.9,"h":22.3,"l":21.9,"c":22.15,"v":787700},{"d":"2017-09-05","o":21.95,"h":22.1,"l":21.48,"c":21.5,"v":822500},{"d":"2017-09-06","o":21.8,"h":21.85,"l":21.58,"c":21.65,"v":683900},{"d":"2017-09-07","o":21.6,"h":21.75,"l":20.95,"c":21.25,"v":734100},{"d":"2017-09-08","o":21.25,"h":21.7,"l":21.2,"c":21.55,"v":1045100},{"d":"2017-09-11","o":21.9,"h":22.15,"l":21.7,"c":21.8,"v":1367000},{"d":"2017-09-12","o":21.85,"h":22.55,"l":21.85,"c":22.35,"v":838800},{"d":"2017-09-13","o":22.3,"h":23.1,"l":22.2,"c":22.9,"v":1816200},{"d":"2017-09-14","o":22.95,"h":23.3,"l":22.7,"c":22.8,"v":1422800},{"d":"2017-09-15","o":22.85,"h":23.1,"l":22.73,"c":22.9,"v":1568100},{"d":"2017-09-18","o":23,"h":23.48,"l":22.95,"c":23.35,"v":1046200},{"d":"2017-09-19","o":23.3,"h":23.45,"l":23.15,"c":23.15,"v":834100},{"d":"2017-09-20","o":23.1,"h":23.6,"l":23.1,"c":23.55,"v":1048400},{"d":"2017-09-21","o":23.55,"h":23.75,"l":23.15,"c":23.55,"v":1148600},{"d":"2017-09-22","o":23.5,"h":23.6,"l":23.35,"c":23.5,"v":635200},{"d":"2017-09-25","o":23.4,"h":23.75,"l":23.3,"c":23.55,"v":662900},{"d":"2017-09-26","o":23.55,"h":23.85,"l":23,"c":23.55,"v":1818900},{"d":"2017-09-27","o":24,"h":24.15,"l":23.55,"c":23.95,"v":989600},{"d":"2017-09-28","o":23.95,"h":24.1,"l":23.65,"c":24.1,"v":958200},{"d":"2017-09-29","o":24,"h":24.45,"l":23.95,"c":24.25,"v":1044900},{"d":"2017-10-02","o":24.25,"h":24.6,"l":24.15,"c":24.55,"v":1414100},{"d":"2017-10-03","o":24.6,"h":24.65,"l":24.1,"c":24.4,"v":1331700},{"d":"2017-10-04","o":24.3,"h":24.45,"l":24.18,"c":24.25,"v":849000},{"d":"2017-10-05","o":24.25,"h":24.73,"l":24.15,"c":24.5,"v":1392500},{"d":"2017-10-06","o":24.6,"h":24.68,"l":24.3,"c":24.4,"v":1185600},{"d":"2017-10-09","o":24.5,"h":24.6,"l":24.3,"c":24.4,"v":657100},{"d":"2017-10-10","o":24.45,"h":24.78,"l":24.4,"c":24.7,"v":782900},{"d":"2017-10-11","o":24.7,"h":24.75,"l":24.45,"c":24.65,"v":583900},{"d":"2017-10-12","o":24.7,"h":24.8,"l":24.55,"c":24.55,"v":619300},{"d":"2017-10-13","o":24.45,"h":24.68,"l":24.25,"c":24.4,"v":767000},{"d":"2017-10-16","o":24.5,"h":24.7,"l":24.4,"c":24.55,"v":562200},{"d":"2017-10-17","o":24.55,"h":24.6,"l":24.05,"c":24.15,"v":612100},{"d":"2017-10-18","o":24.3,"h":24.43,"l":24.15,"c":24.4,"v":852400},{"d":"2017-10-19","o":24.25,"h":24.65,"l":23.95,"c":24.6,"v":846100},{"d":"2017-10-20","o":25,"h":25.9,"l":24.95,"c":25.9,"v":1709000},{"d":"2017-10-23","o":25.9,"h":25.9,"l":25.3,"c":25.4,"v":901100},{"d":"2017-10-24","o":25.55,"h":25.85,"l":25.55,"c":25.65,"v":919600},{"d":"2017-10-25","o":25.85,"h":25.85,"l":25.3,"c":25.5,"v":877500},{"d":"2017-10-26","o":25.5,"h":25.8,"l":25.5,"c":25.75,"v":664300},{"d":"2017-10-27","o":25.7,"h":25.75,"l":25.45,"c":25.55,"v":680100},{"d":"2017-10-30","o":25.25,"h":25.45,"l":24.95,"c":25.05,"v":765500},{"d":"2017-10-31","o":25.15,"h":25.43,"l":25,"c":25.3,"v":825500},{"d":"2017-11-01","o":25.3,"h":25.5,"l":24.9,"c":25.15,"v":576000},{"d":"2017-11-02","o":25.2,"h":25.45,"l":24.9,"c":25.4,"v":868500},{"d":"2017-11-03","o":25.35,"h":25.35,"l":25.1,"c":25.15,"v":400700},{"d":"2017-11-06","o":25,"h":25.35,"l":24.95,"c":25.15,"v":663400},{"d":"2017-11-07","o":25.05,"h":25.15,"l":24.2,"c":24.2,"v":893300},{"d":"2017-11-08","o":24.2,"h":24.3,"l":23.95,"c":24.25,"v":1348100},{"d":"2017-11-09","o":24.05,"h":24.28,"l":23.78,"c":24,"v":763100},{"d":"2017-11-10","o":24,"h":24.25,"l":23.95,"c":24.2,"v":791600},{"d":"2017-11-13","o":24,"h":24.4,"l":23.85,"c":24.3,"v":743900},{"d":"2017-11-14","o":24.15,"h":24.5,"l":24.15,"c":24.4,"v":662700},{"d":"2017-11-15","o":24.1,"h":24.53,"l":23.83,"c":24.3,"v":657300},{"d":"2017-11-16","o":24.4,"h":24.53,"l":24.3,"c":24.3,"v":509400},{"d":"2017-11-17","o":24.15,"h":24.5,"l":24,"c":24.45,"v":548600},{"d":"2017-11-20","o":24.5,"h":24.75,"l":24.35,"c":24.75,"v":486700},{"d":"2017-11-21","o":24.75,"h":24.85,"l":24.65,"c":24.7,"v":829400},{"d":"2017-11-22","o":24.7,"h":25,"l":24.7,"c":24.85,"v":510500},{"d":"2017-11-24","o":24.95,"h":24.95,"l":24.4,"c":24.4,"v":233000},{"d":"2017-11-27","o":24.45,"h":24.75,"l":24.45,"c":24.55,"v":871900},{"d":"2017-11-28","o":24.65,"h":25.4,"l":24.6,"c":25.35,"v":927500},{"d":"2017-11-29","o":25.5,"h":26.3,"l":25.3,"c":26.1,"v":1599600},{"d":"2017-11-30","o":26.1,"h":26.15,"l":25.5,"c":25.5,"v":907300},{"d":"2017-12-01","o":25.55,"h":25.68,"l":24.68,"c":25.55,"v":1055100},{"d":"2017-12-04","o":26.05,"h":26.25,"l":25.65,"c":25.8,"v":970900},{"d":"2017-12-05","o":25.8,"h":25.88,"l":25.15,"c":25.25,"v":1070200},{"d":"2017-12-06","o":25.1,"h":25.45,"l":25,"c":25,"v":616300},{"d":"2017-12-07","o":25,"h":25.35,"l":24.85,"c":25.3,"v":1226100},{"d":"2017-12-08","o":25.5,"h":25.5,"l":24.93,"c":25.05,"v":856100},{"d":"2017-12-11","o":25.1,"h":25.13,"l":24.85,"c":24.95,"v":1209800},{"d":"2017-12-12","o":25.05,"h":25.4,"l":25,"c":25.3,"v":1094700},{"d":"2017-12-13","o":25.35,"h":25.5,"l":25.08,"c":25.1,"v":994100},{"d":"2017-12-14","o":25.2,"h":25.5,"l":24.9,"c":24.95,"v":965600},{"d":"2017-12-15","o":25.05,"h":25.85,"l":25.05,"c":25.35,"v":2875900},{"d":"2017-12-18","o":25.4,"h":25.85,"l":25.25,"c":25.6,"v":900600},{"d":"2017-12-19","o":25.7,"h":25.75,"l":25.43,"c":25.55,"v":911400},{"d":"2017-12-20","o":25.75,"h":25.75,"l":25.2,"c":25.35,"v":702400},{"d":"2017-12-21","o":25.45,"h":26.1,"l":25.45,"c":26,"v":1070800},{"d":"2017-12-22","o":25.95,"h":26.05,"l":25.65,"c":26,"v":1026600},{"d":"2017-12-26","o":26,"h":26.15,"l":25.63,"c":25.7,"v":843000},{"d":"2017-12-27","o":25.75,"h":25.95,"l":25.58,"c":25.65,"v":679200},{"d":"2017-12-28","o":25.7,"h":25.8,"l":25.55,"c":25.8,"v":474900},{"d":"2017-12-29","o":25.8,"h":26,"l":25.4,"c":25.4,"v":593900},{"d":"2018-01-02","o":25.75,"h":25.75,"l":25.33,"c":25.4,"v":810700},{"d":"2018-01-03","o":25.4,"h":25.65,"l":25.28,"c":25.3,"v":932900},{"d":"2018-01-04","o":25.4,"h":25.75,"l":25.28,"c":25.35,"v":1004900},{"d":"2018-01-05","o":25.55,"h":25.6,"l":25.33,"c":25.5,"v":842700},{"d":"2018-01-08","o":25.45,"h":25.65,"l":25.25,"c":25.6,"v":855200},{"d":"2018-01-09","o":25.75,"h":26.15,"l":25.65,"c":25.9,"v":1080600},{"d":"2018-01-10","o":26,"h":26.58,"l":25.75,"c":26.3,"v":1022400},{"d":"2018-01-11","o":26.3,"h":26.65,"l":26.25,"c":26.55,"v":524800},{"d":"2018-01-12","o":26.65,"h":26.7,"l":26.45,"c":26.55,"v":636500},{"d":"2018-01-16","o":26.65,"h":26.7,"l":26.03,"c":26.2,"v":830000},{"d":"2018-01-17","o":26.35,"h":26.38,"l":26,"c":26.25,"v":724000},{"d":"2018-01-18","o":26.25,"h":26.35,"l":25.9,"c":25.9,"v":552400},{"d":"2018-01-19","o":25.9,"h":26.28,"l":25.8,"c":26.2,"v":791700},{"d":"2018-01-22","o":26.15,"h":26.25,"l":25.75,"c":26.05,"v":447700},{"d":"2018-01-23","o":25.95,"h":26.2,"l":25.65,"c":25.9,"v":650700},{"d":"2018-01-24","o":26.05,"h":26.15,"l":25.6,"c":25.6,"v":921900},{"d":"2018-01-25","o":25.65,"h":25.7,"l":25.15,"c":25.35,"v":959600},{"d":"2018-01-26","o":24.2,"h":25.3,"l":24,"c":25.2,"v":1507800},{"d":"2018-01-29","o":25.1,"h":25.7,"l":25.05,"c":25.3,"v":1566000},{"d":"2018-01-30","o":25.1,"h":25.3,"l":24.85,"c":24.9,"v":1168600},{"d":"2018-01-31","o":24.85,"h":25.05,"l":24.5,"c":24.75,"v":1352000},{"d":"2018-02-01","o":24.65,"h":25.7,"l":24.55,"c":25.7,"v":5168100},{"d":"2018-02-02","o":25.55,"h":25.95,"l":25.18,"c":25.5,"v":2228700},{"d":"2018-02-05","o":25.25,"h":25.45,"l":24.5,"c":24.6,"v":2500400},{"d":"2018-02-06","o":24.15,"h":24.8,"l":23.8,"c":24.25,"v":3688300},{"d":"2018-02-07","o":24.25,"h":24.8,"l":24.2,"c":24.6,"v":2609300},{"d":"2018-02-08","o":24.7,"h":25,"l":23.6,"c":23.6,"v":2388800},{"d":"2018-02-09","o":23.85,"h":24.03,"l":23.25,"c":23.9,"v":2876800},{"d":"2018-02-12","o":23.95,"h":24.3,"l":23.75,"c":24.05,"v":1873200},{"d":"2018-02-13","o":23.95,"h":24.15,"l":23.8,"c":24.1,"v":1654400},{"d":"2018-02-14","o":24.05,"h":24.8,"l":24,"c":24.75,"v":1905500},{"d":"2018-02-15","o":24.85,"h":24.95,"l":24.53,"c":24.85,"v":1500300},{"d":"2018-02-16","o":24.7,"h":25.1,"l":24.7,"c":24.9,"v":1211000},{"d":"2018-02-20","o":24.9,"h":25.1,"l":24.5,"c":24.6,"v":693300},{"d":"2018-02-21","o":24.6,"h":25.2,"l":24.6,"c":24.95,"v":921500},{"d":"2018-02-22","o":25,"h":25.1,"l":24.55,"c":24.55,"v":933800},{"d":"2018-02-23","o":24.7,"h":25.2,"l":24.65,"c":25.2,"v":1082300},{"d":"2018-02-26","o":25.2,"h":25.3,"l":24.8,"c":25.25,"v":1033700},{"d":"2018-02-27","o":25.25,"h":25.65,"l":25,"c":25.05,"v":987700},{"d":"2018-02-28","o":25.05,"h":25.2,"l":24.65,"c":24.7,"v":2788100},{"d":"2018-03-01","o":24.7,"h":25.03,"l":24.5,"c":24.7,"v":947800},{"d":"2018-03-02","o":24.5,"h":25.15,"l":24.15,"c":25.05,"v":1390700},{"d":"2018-03-05","o":24.85,"h":25.53,"l":24.65,"c":25.4,"v":1004800},{"d":"2018-03-06","o":25.45,"h":26,"l":25.28,"c":25.9,"v":2254800},{"d":"2018-03-07","o":25.7,"h":26.4,"l":25.7,"c":26.25,"v":1455000},{"d":"2018-03-08","o":26.2,"h":26.33,"l":25.7,"c":26,"v":1000600},{"d":"2018-03-09","o":26.25,"h":26.6,"l":26.05,"c":26.5,"v":1065500},{"d":"2018-03-12","o":26.5,"h":27.1,"l":26.4,"c":26.9,"v":2627700},{"d":"2018-03-13","o":27.1,"h":27.2,"l":26.6,"c":26.7,"v":2146200},{"d":"2018-03-14","o":26.8,"h":26.88,"l":26.3,"c":26.5,"v":1261600},{"d":"2018-03-15","o":26.55,"h":27,"l":26.48,"c":26.9,"v":2357500},{"d":"2018-03-16","o":26.9,"h":27.1,"l":26.6,"c":26.8,"v":6167000},{"d":"2018-03-19","o":26.8,"h":26.8,"l":25.98,"c":26.15,"v":1203700},{"d":"2018-03-20","o":26.35,"h":26.35,"l":26.05,"c":26.25,"v":796100},{"d":"2018-03-21","o":26.2,"h":26.58,"l":26.03,"c":26.3,"v":829200},{"d":"2018-03-22","o":26,"h":26.13,"l":25.35,"c":25.35,"v":1063600},{"d":"2018-03-23","o":25.4,"h":25.4,"l":24.35,"c":24.35,"v":1951200},{"d":"2018-03-26","o":24.75,"h":25.4,"l":24.63,"c":25.4,"v":1187800},{"d":"2018-03-27","o":25.35,"h":25.4,"l":24.5,"c":24.65,"v":1182300},{"d":"2018-03-28","o":24.65,"h":24.83,"l":24.35,"c":24.65,"v":1670600},{"d":"2018-03-29","o":24.75,"h":24.98,"l":24.65,"c":24.85,"v":910000},{"d":"2018-04-02","o":24.85,"h":24.93,"l":23.95,"c":24.35,"v":1255200},{"d":"2018-04-03","o":24.4,"h":24.8,"l":24.25,"c":24.65,"v":1174700},{"d":"2018-04-04","o":24.4,"h":24.98,"l":24.4,"c":24.8,"v":1286300},{"d":"2018-04-05","o":25.05,"h":25.1,"l":24.65,"c":24.9,"v":1033400},{"d":"2018-04-06","o":24.6,"h":24.75,"l":23.88,"c":24.3,"v":1587800},{"d":"2018-04-09","o":24.35,"h":24.88,"l":24.3,"c":24.4,"v":1470600},{"d":"2018-04-10","o":24.65,"h":24.85,"l":24.4,"c":24.7,"v":1529300},{"d":"2018-04-11","o":24.55,"h":24.6,"l":24.35,"c":24.6,"v":850000},{"d":"2018-04-12","o":24.75,"h":25.13,"l":24.65,"c":24.85,"v":1554200},{"d":"2018-04-13","o":25.1,"h":25.1,"l":24.38,"c":24.45,"v":998100},{"d":"2018-04-16","o":24.6,"h":24.78,"l":24.4,"c":24.7,"v":1348500},{"d":"2018-04-17","o":24.8,"h":24.8,"l":24.15,"c":24.3,"v":1332500},{"d":"2018-04-18","o":24.4,"h":24.58,"l":24.15,"c":24.2,"v":974900},{"d":"2018-04-19","o":24.3,"h":24.6,"l":24.15,"c":24.55,"v":1176600},{"d":"2018-04-20","o":26.7,"h":27.1,"l":25.85,"c":26.5,"v":4747800},{"d":"2018-04-23","o":26.65,"h":26.9,"l":26.4,"c":26.55,"v":1675500},{"d":"2018-04-24","o":26.8,"h":27,"l":26.25,"c":26.6,"v":1908300},{"d":"2018-04-25","o":26.8,"h":26.83,"l":26.3,"c":26.5,"v":1665100},{"d":"2018-04-26","o":26.65,"h":26.7,"l":26.2,"c":26.4,"v":1348600},{"d":"2018-04-27","o":26.45,"h":26.73,"l":26.4,"c":26.7,"v":1075200},{"d":"2018-04-30","o":26.7,"h":26.9,"l":26.4,"c":26.45,"v":1245400},{"d":"2018-05-01","o":26.35,"h":26.65,"l":25.93,"c":26.5,"v":1019300},{"d":"2018-05-02","o":26.5,"h":26.9,"l":26.13,"c":26.35,"v":2199700},{"d":"2018-05-03","o":26.15,"h":26.3,"l":25.65,"c":26,"v":1744300},{"d":"2018-05-04","o":26,"h":26.6,"l":25.8,"c":26.35,"v":774400},{"d":"2018-05-07","o":26.35,"h":26.73,"l":26.25,"c":26.55,"v":1783800},{"d":"2018-05-08","o":26.5,"h":27,"l":26.5,"c":26.75,"v":907400},{"d":"2018-05-09","o":26.9,"h":27.25,"l":26.55,"c":27,"v":1430400},{"d":"2018-05-10","o":26.9,"h":27.23,"l":26.9,"c":27,"v":896700},{"d":"2018-05-11","o":27.05,"h":27.25,"l":26.93,"c":27.1,"v":983400},{"d":"2018-05-14","o":27.2,"h":27.2,"l":26.75,"c":26.9,"v":1288900},{"d":"2018-05-15","o":26.95,"h":27.15,"l":26.75,"c":26.9,"v":1465500},{"d":"2018-05-16","o":26.8,"h":27.05,"l":26.65,"c":26.8,"v":1023600},{"d":"2018-05-17","o":26.8,"h":27.3,"l":26.8,"c":27.3,"v":1559900},{"d":"2018-05-18","o":27.2,"h":27.33,"l":26.95,"c":26.95,"v":1055300},{"d":"2018-05-21","o":27.15,"h":27.85,"l":27.15,"c":27.7,"v":1865500},{"d":"2018-05-22","o":27.7,"h":27.95,"l":27.55,"c":27.65,"v":1313100},{"d":"2018-05-23","o":27.6,"h":27.7,"l":27.38,"c":27.6,"v":1031400},{"d":"2018-05-24","o":27.55,"h":27.65,"l":26.95,"c":27.65,"v":975900},{"d":"2018-05-25","o":27.5,"h":27.8,"l":27.4,"c":27.65,"v":1284500},{"d":"2018-05-29","o":27.3,"h":27.7,"l":26.95,"c":27.2,"v":1973700},{"d":"2018-05-30","o":27.55,"h":27.85,"l":27.28,"c":27.85,"v":2237900},{"d":"2018-05-31","o":27.65,"h":27.75,"l":27.4,"c":27.6,"v":2248400},{"d":"2018-06-01","o":28,"h":28.13,"l":27.7,"c":27.85,"v":1217100},{"d":"2018-06-04","o":27.95,"h":28.3,"l":27.85,"c":28.3,"v":1092900},{"d":"2018-06-05","o":28.15,"h":28.25,"l":27.75,"c":27.95,"v":1439400},{"d":"2018-06-06","o":28.1,"h":28.7,"l":28.05,"c":28.65,"v":998200},{"d":"2018-06-07","o":28.7,"h":28.91,"l":28.6,"c":28.7,"v":1097300},{"d":"2018-06-08","o":28.65,"h":28.95,"l":28.55,"c":28.85,"v":830100},{"d":"2018-06-11","o":28.95,"h":29.03,"l":28.35,"c":28.45,"v":774700},{"d":"2018-06-12","o":28.55,"h":28.55,"l":27.98,"c":28.15,"v":1112800},{"d":"2018-06-13","o":28.25,"h":28.5,"l":27.9,"c":28.1,"v":1041900},{"d":"2018-06-14","o":28.15,"h":28.25,"l":27.8,"c":28.1,"v":958600},{"d":"2018-06-15","o":27.65,"h":28.3,"l":27.65,"c":27.95,"v":3830200},{"d":"2018-06-18","o":27.85,"h":28.28,"l":27.65,"c":28.05,"v":848800},{"d":"2018-06-19","o":27.75,"h":28.45,"l":27.75,"c":28.3,"v":979000},{"d":"2018-06-20","o":28.45,"h":28.5,"l":28.25,"c":28.35,"v":1052000},{"d":"2018-06-21","o":28.25,"h":28.6,"l":28,"c":28.35,"v":869100},{"d":"2018-06-22","o":28.5,"h":28.6,"l":28,"c":28.25,"v":1716100},{"d":"2018-06-25","o":28.1,"h":28.28,"l":27.6,"c":28.1,"v":968600},{"d":"2018-06-26","o":28.25,"h":28.25,"l":27.6,"c":27.95,"v":811000},{"d":"2018-06-27","o":27.9,"h":28.04,"l":27.45,"c":27.5,"v":941200},{"d":"2018-06-28","o":27.55,"h":27.75,"l":27.35,"c":27.55,"v":719800},{"d":"2018-06-29","o":27.8,"h":27.98,"l":27.3,"c":27.3,"v":879000},{"d":"2018-07-02","o":27.1,"h":27.63,"l":27.05,"c":27.55,"v":2140900},{"d":"2018-07-03","o":27.65,"h":27.8,"l":27.25,"c":27.4,"v":624800},{"d":"2018-07-05","o":27.6,"h":27.6,"l":27.28,"c":27.45,"v":1239200},{"d":"2018-07-06","o":27.3,"h":27.85,"l":27.25,"c":27.8,"v":1068500},{"d":"2018-07-09","o":28,"h":28.5,"l":27.95,"c":28.35,"v":1041700},{"d":"2018-07-10","o":28.35,"h":28.5,"l":27.8,"c":27.95,"v":553300},{"d":"2018-07-11","o":27.9,"h":28.15,"l":27.65,"c":28.05,"v":584900},{"d":"2018-07-12","o":28.2,"h":28.25,"l":27.3,"c":27.75,"v":918000},{"d":"2018-07-13","o":27.65,"h":27.85,"l":27.33,"c":27.65,"v":1048600},{"d":"2018-07-16","o":27.75,"h":28.25,"l":27.75,"c":28.15,"v":1146800},{"d":"2018-07-17","o":28.15,"h":28.43,"l":28.05,"c":28.05,"v":1483800},{"d":"2018-07-18","o":28,"h":28.45,"l":28,"c":28.35,"v":1041400},{"d":"2018-07-19","o":28.35,"h":28.38,"l":28,"c":28.05,"v":1151000},{"d":"2018-07-20","o":27.65,"h":28.2,"l":27.2,"c":27.9,"v":2810600},{"d":"2018-07-23","o":28,"h":28.43,"l":27.7,"c":28.35,"v":1826200},{"d":"2018-07-24","o":28.3,"h":28.3,"l":27.8,"c":27.9,"v":1404500},{"d":"2018-07-25","o":27.85,"h":27.85,"l":27.25,"c":27.55,"v":1175600},{"d":"2018-07-26","o":27.6,"h":28,"l":27.6,"c":27.95,"v":899400},{"d":"2018-07-27","o":27.95,"h":28.13,"l":27.55,"c":27.7,"v":601200},{"d":"2018-07-30","o":27.75,"h":27.88,"l":27.4,"c":27.45,"v":897900},{"d":"2018-07-31","o":27.5,"h":27.5,"l":26.75,"c":27,"v":1085300},{"d":"2018-08-01","o":27.15,"h":27.3,"l":27.05,"c":27.25,"v":2025000},{"d":"2018-08-02","o":27.2,"h":27.35,"l":27.05,"c":27.3,"v":1062400},{"d":"2018-08-03","o":27.3,"h":27.43,"l":27.05,"c":27.2,"v":1069900},{"d":"2018-08-06","o":27.15,"h":27.45,"l":27.1,"c":27.35,"v":629400},{"d":"2018-08-07","o":27.4,"h":27.63,"l":27.2,"c":27.25,"v":1270600},{"d":"2018-08-08","o":27.3,"h":27.4,"l":27.1,"c":27.25,"v":974900},{"d":"2018-08-09","o":27.2,"h":27.4,"l":27.05,"c":27.1,"v":649200},{"d":"2018-08-10","o":26.75,"h":27.18,"l":26.65,"c":27,"v":828200},{"d":"2018-08-13","o":26.95,"h":27.25,"l":26.84,"c":26.95,"v":1114600},{"d":"2018-08-14","o":27,"h":27.55,"l":27,"c":27.3,"v":984000},{"d":"2018-08-15","o":27.15,"h":27.33,"l":26.8,"c":26.9,"v":965900},{"d":"2018-08-16","o":26.95,"h":27.4,"l":26.95,"c":27.25,"v":788600},{"d":"2018-08-17","o":27.2,"h":27.4,"l":27.1,"c":27.3,"v":742600},{"d":"2018-08-20","o":27.2,"h":27.5,"l":26.95,"c":27.4,"v":789000},{"d":"2018-08-21","o":27.45,"h":27.85,"l":27.4,"c":27.7,"v":681700},{"d":"2018-08-22","o":27.55,"h":27.7,"l":27.45,"c":27.45,"v":411400},{"d":"2018-08-23","o":27.45,"h":27.45,"l":27.2,"c":27.4,"v":985800},{"d":"2018-08-24","o":27.45,"h":27.55,"l":27.3,"c":27.3,"v":1042600},{"d":"2018-08-27","o":27.4,"h":27.58,"l":27.25,"c":27.4,"v":1233100},{"d":"2018-08-28","o":27.5,"h":27.55,"l":27.2,"c":27.35,"v":956900},{"d":"2018-08-29","o":27.4,"h":27.5,"l":26.75,"c":27.2,"v":1985600},{"d":"2018-08-30","o":27.15,"h":27.2,"l":26.85,"c":27,"v":2085700},{"d":"2018-08-31","o":26.8,"h":27.25,"l":26.65,"c":27.25,"v":1052400},{"d":"2018-09-04","o":27.25,"h":27.55,"l":27.13,"c":27.5,"v":858600},{"d":"2018-09-05","o":27.45,"h":27.7,"l":27.43,"c":27.6,"v":462500},{"d":"2018-09-06","o":27.6,"h":27.65,"l":27.35,"c":27.4,"v":834100},{"d":"2018-09-07","o":27.45,"h":27.7,"l":27.35,"c":27.65,"v":674400},{"d":"2018-09-10","o":27.85,"h":27.95,"l":27.5,"c":27.65,"v":1018300},{"d":"2018-09-11","o":27.65,"h":27.88,"l":27.58,"c":27.8,"v":547400},{"d":"2018-09-12","o":27.8,"h":27.8,"l":27.35,"c":27.4,"v":1028800},{"d":"2018-09-13","o":27.2,"h":27.3,"l":26.2,"c":26.3,"v":3490100},{"d":"2018-09-14","o":26.3,"h":26.6,"l":26.25,"c":26.5,"v":1442100},{"d":"2018-09-17","o":26.55,"h":26.6,"l":26,"c":26.15,"v":1424900},{"d":"2018-09-18","o":26.15,"h":26.2,"l":25.95,"c":26.15,"v":1499700},{"d":"2018-09-19","o":26.2,"h":26.65,"l":26.15,"c":26.45,"v":1039200},{"d":"2018-09-20","o":26.55,"h":27.1,"l":26.55,"c":27.1,"v":1289000},{"d":"2018-09-21","o":26.45,"h":27.2,"l":26.4,"c":26.9,"v":3384900},{"d":"2018-09-24","o":26.95,"h":27.05,"l":26.5,"c":26.7,"v":1686500},{"d":"2018-09-25","o":26.75,"h":27.05,"l":26.68,"c":26.85,"v":1397900},{"d":"2018-09-26","o":26.9,"h":26.98,"l":26.6,"c":26.6,"v":1679000},{"d":"2018-09-27","o":26.6,"h":26.65,"l":26.35,"c":26.35,"v":837200},{"d":"2018-09-28","o":26.15,"h":26.35,"l":25.93,"c":26,"v":978400},{"d":"2018-10-01","o":26.13,"h":26.16,"l":25.64,"c":25.75,"v":982400},{"d":"2018-10-02","o":25.59,"h":25.96,"l":25.53,"c":25.67,"v":916800},{"d":"2018-10-03","o":25.85,"h":26.44,"l":25.71,"c":26.39,"v":1198700},{"d":"2018-10-04","o":26.43,"h":26.92,"l":26.36,"c":26.55,"v":881100},{"d":"2018-10-05","o":26.67,"h":26.8,"l":26.45,"c":26.48,"v":1793700},{"d":"2018-10-08","o":26.24,"h":26.59,"l":26.09,"c":26.53,"v":1129500},{"d":"2018-10-09","o":26.36,"h":26.67,"l":26.3,"c":26.53,"v":837000},{"d":"2018-10-10","o":26.59,"h":26.86,"l":26.27,"c":26.28,"v":1024800},{"d":"2018-10-11","o":26.11,"h":26.28,"l":25.54,"c":25.56,"v":1666500},{"d":"2018-10-12","o":25.94,"h":25.94,"l":24.32,"c":24.93,"v":1920700},{"d":"2018-10-15","o":24.95,"h":25.25,"l":24.84,"c":25.07,"v":1231900},{"d":"2018-10-16","o":25.12,"h":25.21,"l":24.72,"c":25.18,"v":1262800},{"d":"2018-10-17","o":25.13,"h":25.53,"l":24.8,"c":25.32,"v":2002000},{"d":"2018-10-18","o":25.2,"h":25.29,"l":24.41,"c":24.53,"v":2174200},{"d":"2018-10-19","o":23.94,"h":23.96,"l":22.99,"c":23.02,"v":3295200},{"d":"2018-10-22","o":23.02,"h":23.18,"l":22.47,"c":22.58,"v":1559500},{"d":"2018-10-23","o":22.19,"h":22.83,"l":22.14,"c":22.7,"v":2220700},{"d":"2018-10-24","o":22.66,"h":22.7,"l":22.01,"c":22.04,"v":2316100},{"d":"2018-10-25","o":22.25,"h":22.99,"l":22.14,"c":22.77,"v":1551900},{"d":"2018-10-26","o":22.54,"h":22.71,"l":22.21,"c":22.5,"v":1694800},{"d":"2018-10-29","o":22.77,"h":23.32,"l":22.7,"c":22.96,"v":1586600},{"d":"2018-10-30","o":22.95,"h":23.22,"l":22.75,"c":23.09,"v":1878400},{"d":"2018-10-31","o":23.3,"h":23.51,"l":23.16,"c":23.18,"v":1555700},{"d":"2018-11-01","o":23.29,"h":23.52,"l":23.18,"c":23.41,"v":888300},{"d":"2018-11-02","o":23.66,"h":23.72,"l":23.18,"c":23.42,"v":1234900},{"d":"2018-11-05","o":23.36,"h":23.58,"l":23.26,"c":23.46,"v":918800},{"d":"2018-11-06","o":23.41,"h":23.57,"l":23.23,"c":23.46,"v":1161100},{"d":"2018-11-07","o":23.5,"h":23.63,"l":23.04,"c":23.44,"v":930400},{"d":"2018-11-08","o":23.36,"h":23.77,"l":23.36,"c":23.63,"v":856600},{"d":"2018-11-09","o":23.53,"h":23.75,"l":23.25,"c":23.51,"v":971000},{"d":"2018-11-12","o":23.44,"h":23.64,"l":23.28,"c":23.32,"v":1149000},{"d":"2018-11-13","o":23.31,"h":23.84,"l":23.31,"c":23.47,"v":1255600},{"d":"2018-11-14","o":23.66,"h":23.7,"l":22.64,"c":22.84,"v":1583300},{"d":"2018-11-15","o":22.6,"h":23.36,"l":22.47,"c":23.33,"v":1527700},{"d":"2018-11-16","o":23.14,"h":23.33,"l":23.02,"c":23.25,"v":1147700},{"d":"2018-11-19","o":23.24,"h":23.5,"l":22.95,"c":23.04,"v":1093200},{"d":"2018-11-20","o":22.86,"h":23.09,"l":22.64,"c":22.82,"v":1733600},{"d":"2018-11-21","o":22.85,"h":23.15,"l":22.62,"c":22.78,"v":904300},{"d":"2018-11-23","o":22.68,"h":23.01,"l":22.61,"c":22.82,"v":305600},{"d":"2018-11-26","o":23.1,"h":23.4,"l":23.02,"c":23.06,"v":1148300},{"d":"2018-11-27","o":22.94,"h":23.1,"l":22.67,"c":22.84,"v":928200},{"d":"2018-11-28","o":22.86,"h":23.11,"l":22.45,"c":23.11,"v":1110500},{"d":"2018-11-29","o":22.91,"h":23.14,"l":22.72,"c":23.07,"v":1054200},{"d":"2018-11-30","o":22.86,"h":23.22,"l":22.82,"c":23.17,"v":1118400},{"d":"2018-12-03","o":23.38,"h":23.42,"l":22.59,"c":22.82,"v":1356300},{"d":"2018-12-04","o":22.74,"h":22.81,"l":21.48,"c":21.61,"v":1318300},{"d":"2018-12-06","o":21.23,"h":21.62,"l":21.1,"c":21.6,"v":1676900},{"d":"2018-12-07","o":21.55,"h":22.03,"l":21.43,"c":21.63,"v":1402800},{"d":"2018-12-10","o":21.54,"h":21.59,"l":20.96,"c":21.23,"v":1785400},{"d":"2018-12-11","o":21.42,"h":21.63,"l":20.55,"c":20.8,"v":1839800},{"d":"2018-12-12","o":21.08,"h":21.54,"l":20.93,"c":21.3,"v":1482000},{"d":"2018-12-13","o":21.33,"h":21.4,"l":20.84,"c":20.91,"v":1444900},{"d":"2018-12-14","o":20.66,"h":21.18,"l":20.55,"c":20.6,"v":1228300},{"d":"2018-12-17","o":20.53,"h":20.91,"l":20.28,"c":20.39,"v":1201000},{"d":"2018-12-18","o":20.48,"h":20.65,"l":19.8,"c":19.92,"v":1395300},{"d":"2018-12-19","o":19.96,"h":20.12,"l":19.3,"c":19.41,"v":1983800},{"d":"2018-12-20","o":19.29,"h":19.5,"l":19.13,"c":19.38,"v":1560600},{"d":"2018-12-21","o":19.37,"h":19.69,"l":18.98,"c":19.14,"v":3054700},{"d":"2018-12-24","o":18.95,"h":19.11,"l":18.69,"c":18.72,"v":610000},{"d":"2018-12-26","o":18.74,"h":19.5,"l":18.53,"c":19.49,"v":1330700},{"d":"2018-12-27","o":19.14,"h":19.42,"l":18.77,"c":19.41,"v":1447300},{"d":"2018-12-28","o":19.5,"h":19.79,"l":19.34,"c":19.64,"v":1333200},{"d":"2018-12-31","o":19.73,"h":19.85,"l":19.33,"c":19.79,"v":1214700},{"d":"2019-01-02","o":19.48,"h":20.04,"l":19.42,"c":19.95,"v":1708300},{"d":"2019-01-03","o":19.82,"h":20.19,"l":19.71,"c":19.77,"v":2325500},{"d":"2019-01-04","o":20.15,"h":20.4,"l":20.01,"c":20.25,"v":2075000},{"d":"2019-01-07","o":19.86,"h":20.4,"l":19.86,"c":20.23,"v":1060100},{"d":"2019-01-08","o":20.62,"h":20.66,"l":20.04,"c":20.48,"v":2254200},{"d":"2019-01-09","o":20.55,"h":20.63,"l":20.25,"c":20.46,"v":1898900},{"d":"2019-01-10","o":20.14,"h":20.43,"l":20.08,"c":20.34,"v":1319000},{"d":"2019-01-11","o":20.24,"h":20.47,"l":20.11,"c":20.39,"v":1052400},{"d":"2019-01-14","o":20.25,"h":20.62,"l":20.25,"c":20.44,"v":1771900},{"d":"2019-01-15","o":20.37,"h":20.56,"l":20.18,"c":20.49,"v":1078000},{"d":"2019-01-16","o":20.69,"h":21.02,"l":20.55,"c":20.94,"v":1332300},{"d":"2019-01-17","o":20.85,"h":21.21,"l":20.82,"c":21.12,"v":1029500},{"d":"2019-01-18","o":21.25,"h":21.67,"l":20.97,"c":21.66,"v":1457200},{"d":"2019-01-22","o":21.49,"h":21.67,"l":21.29,"c":21.45,"v":1267500},{"d":"2019-01-23","o":21.59,"h":21.64,"l":21.14,"c":21.29,"v":1127800},{"d":"2019-01-24","o":21.12,"h":21.47,"l":21.04,"c":21.31,"v":1725100},{"d":"2019-01-25","o":21.5,"h":22.16,"l":21.27,"c":22.03,"v":2546200},{"d":"2019-01-28","o":22.03,"h":22.43,"l":21.82,"c":22.4,"v":2091700},{"d":"2019-01-29","o":22.3,"h":22.43,"l":22.17,"c":22.2,"v":1212900},{"d":"2019-01-30","o":22.21,"h":22.26,"l":21.8,"c":21.88,"v":1561300},{"d":"2019-01-31","o":21.74,"h":21.84,"l":21.29,"c":21.65,"v":1269800},{"d":"2019-02-01","o":21.7,"h":21.84,"l":21.59,"c":21.82,"v":1596300},{"d":"2019-02-04","o":21.88,"h":22.21,"l":21.77,"c":22.18,"v":2044200},{"d":"2019-02-05","o":22.22,"h":22.27,"l":21.86,"c":22.01,"v":729700},{"d":"2019-02-06","o":22.05,"h":22.32,"l":22.01,"c":22.29,"v":1336600},{"d":"2019-02-07","o":22.7,"h":23,"l":22.39,"c":22.62,"v":1654200},{"d":"2019-02-08","o":22.6,"h":22.74,"l":22.31,"c":22.4,"v":1012700},{"d":"2019-02-11","o":22.46,"h":22.62,"l":22.38,"c":22.58,"v":868900},{"d":"2019-02-12","o":22.76,"h":22.94,"l":22.69,"c":22.77,"v":1291400},{"d":"2019-02-13","o":22.8,"h":22.88,"l":22.68,"c":22.75,"v":823600},{"d":"2019-02-14","o":22.52,"h":22.79,"l":22.44,"c":22.69,"v":1022200},{"d":"2019-02-15","o":22.92,"h":23.33,"l":22.84,"c":23.24,"v":1020200},{"d":"2019-02-19","o":23.06,"h":23.41,"l":22.99,"c":23.34,"v":813900},{"d":"2019-02-20","o":23.37,"h":23.69,"l":23.24,"c":23.67,"v":970700},{"d":"2019-02-21","o":23.71,"h":23.71,"l":23.36,"c":23.52,"v":916100},{"d":"2019-02-22","o":23.51,"h":23.77,"l":23.47,"c":23.66,"v":846600},{"d":"2019-02-25","o":23.79,"h":23.84,"l":23.56,"c":23.6,"v":1002100},{"d":"2019-02-26","o":23.5,"h":23.67,"l":23.24,"c":23.24,"v":753400},{"d":"2019-02-27","o":23.29,"h":23.55,"l":23.14,"c":23.49,"v":540000},{"d":"2019-02-28","o":23.37,"h":23.38,"l":23.23,"c":23.28,"v":851900},{"d":"2019-03-01","o":23.41,"h":23.58,"l":23.24,"c":23.45,"v":958400},{"d":"2019-03-04","o":23.46,"h":23.54,"l":23.02,"c":23.17,"v":617100},{"d":"2019-03-05","o":23.14,"h":23.24,"l":22.84,"c":23.14,"v":618200},{"d":"2019-03-06","o":23.06,"h":23.2,"l":22.58,"c":22.59,"v":1011300},{"d":"2019-03-07","o":22.44,"h":22.56,"l":22.19,"c":22.31,"v":899900},{"d":"2019-03-08","o":22.1,"h":22.67,"l":22.09,"c":22.57,"v":1416200},{"d":"2019-03-11","o":22.7,"h":22.93,"l":22.52,"c":22.83,"v":1337300},{"d":"2019-03-12","o":22.81,"h":23.04,"l":22.7,"c":22.85,"v":1070900},{"d":"2019-03-13","o":22.92,"h":23.11,"l":22.86,"c":22.99,"v":1348000},{"d":"2019-03-14","o":22.97,"h":23.21,"l":22.95,"c":23.16,"v":773600},{"d":"2019-03-15","o":23.19,"h":23.41,"l":23.13,"c":23.18,"v":2372100},{"d":"2019-03-18","o":23.26,"h":23.48,"l":23.2,"c":23.46,"v":1022900},{"d":"2019-03-19","o":23.61,"h":23.61,"l":22.68,"c":22.72,"v":1235600},{"d":"2019-03-20","o":22.64,"h":22.81,"l":21.78,"c":21.82,"v":1250000},{"d":"2019-03-21","o":21.61,"h":21.97,"l":21.47,"c":21.74,"v":1341100},{"d":"2019-03-22","o":21.5,"h":21.58,"l":20.61,"c":20.66,"v":1266200},{"d":"2019-03-25","o":20.67,"h":20.89,"l":20.51,"c":20.65,"v":1139600},{"d":"2019-03-26","o":20.78,"h":21.1,"l":20.75,"c":21.09,"v":965800},{"d":"2019-03-27","o":21.05,"h":21.23,"l":20.86,"c":21.12,"v":857700},{"d":"2019-03-28","o":21.2,"h":21.3,"l":20.94,"c":21.29,"v":773400},{"d":"2019-03-29","o":21.5,"h":21.57,"l":21.23,"c":21.35,"v":1027700},{"d":"2019-04-01","o":21.58,"h":22.04,"l":21.53,"c":22.03,"v":1016500},{"d":"2019-04-02","o":21.87,"h":22.21,"l":21.77,"c":22.08,"v":876100},{"d":"2019-04-03","o":22.34,"h":22.5,"l":22.02,"c":22.1,"v":1302600},{"d":"2019-04-04","o":22.14,"h":22.4,"l":22.07,"c":22.33,"v":947400},{"d":"2019-04-05","o":22.34,"h":22.49,"l":22.2,"c":22.38,"v":650300},{"d":"2019-04-08","o":22.27,"h":22.52,"l":22.23,"c":22.33,"v":547100},{"d":"2019-04-09","o":22.2,"h":22.26,"l":21.9,"c":21.96,"v":704900},{"d":"2019-04-10","o":21.96,"h":22.2,"l":21.75,"c":22.17,"v":639900},{"d":"2019-04-11","o":22.29,"h":22.48,"l":22.18,"c":22.41,"v":1435600},{"d":"2019-04-12","o":22.69,"h":22.91,"l":22.39,"c":22.81,"v":737900},{"d":"2019-04-15","o":22.8,"h":22.91,"l":22.28,"c":22.34,"v":703100},{"d":"2019-04-16","o":22.36,"h":22.75,"l":22.26,"c":22.68,"v":675200},{"d":"2019-04-17","o":22.75,"h":22.77,"l":22.47,"c":22.67,"v":838200},{"d":"2019-04-18","o":22.62,"h":22.63,"l":22.18,"c":22.25,"v":1333700},{"d":"2019-04-22","o":22.18,"h":22.21,"l":21.99,"c":22.12,"v":834700},{"d":"2019-04-23","o":22.11,"h":22.68,"l":22.06,"c":22.67,"v":2553900},{"d":"2019-04-24","o":22.55,"h":22.57,"l":22.33,"c":22.4,"v":824300},{"d":"2019-04-25","o":22.22,"h":22.24,"l":21.91,"c":22.23,"v":1265900},{"d":"2019-04-26","o":21.98,"h":22.4,"l":21.86,"c":22.33,"v":1066700},{"d":"2019-04-29","o":22.32,"h":23.02,"l":22.32,"c":22.82,"v":1395400},{"d":"2019-04-30","o":22.89,"h":22.96,"l":22.59,"c":22.69,"v":833100},{"d":"2019-05-01","o":22.67,"h":22.84,"l":22.28,"c":22.5,"v":1021800},{"d":"2019-05-02","o":22.51,"h":22.81,"l":22.51,"c":22.8,"v":1101700},{"d":"2019-05-03","o":22.99,"h":23.18,"l":22.86,"c":23.09,"v":851600},{"d":"2019-05-06","o":22.74,"h":23.26,"l":22.7,"c":23.15,"v":1236800},{"d":"2019-05-07","o":22.92,"h":23.02,"l":22.8,"c":22.92,"v":1352100},{"d":"2019-05-08","o":22.76,"h":23.03,"l":22.65,"c":22.68,"v":921600},{"d":"2019-05-09","o":22.53,"h":22.83,"l":22.31,"c":22.72,"v":1017600},{"d":"2019-05-10","o":22.55,"h":22.82,"l":22.33,"c":22.71,"v":1195100},{"d":"2019-05-13","o":22.24,"h":22.37,"l":21.89,"c":21.94,"v":1138600},{"d":"2019-05-14","o":21.93,"h":22.27,"l":21.85,"c":22.19,"v":984200},{"d":"2019-05-15","o":21.94,"h":22.15,"l":21.68,"c":22.01,"v":1264800},{"d":"2019-05-16","o":22.15,"h":22.29,"l":22.09,"c":22.26,"v":968500},{"d":"2019-05-17","o":22.05,"h":22.32,"l":21.9,"c":21.93,"v":758600},{"d":"2019-05-20","o":21.9,"h":22.15,"l":21.89,"c":22.01,"v":704400},{"d":"2019-05-21","o":22.04,"h":22.17,"l":21.85,"c":21.88,"v":1070400},{"d":"2019-05-22","o":21.84,"h":21.94,"l":21.41,"c":21.47,"v":868300},{"d":"2019-05-23","o":21.21,"h":21.28,"l":20.61,"c":20.76,"v":1191800},{"d":"2019-05-24","o":20.84,"h":21.15,"l":20.8,"c":21.13,"v":1016200},{"d":"2019-05-28","o":21.02,"h":21.12,"l":20.75,"c":20.79,"v":776900},{"d":"2019-05-29","o":20.62,"h":20.87,"l":20.43,"c":20.8,"v":923900},{"d":"2019-05-30","o":20.8,"h":21.01,"l":20.14,"c":20.31,"v":796200},{"d":"2019-05-31","o":19.93,"h":20.03,"l":19.71,"c":19.81,"v":1360400},{"d":"2019-06-03","o":19.74,"h":20.34,"l":19.69,"c":20.2,"v":1414000},{"d":"2019-06-04","o":20.5,"h":20.88,"l":20.39,"c":20.81,"v":1372800},{"d":"2019-06-05","o":20.79,"h":20.87,"l":20.47,"c":20.71,"v":1184000},{"d":"2019-06-06","o":20.67,"h":20.79,"l":20.48,"c":20.7,"v":952200},{"d":"2019-06-07","o":20.65,"h":20.77,"l":20.49,"c":20.67,"v":687800},{"d":"2019-06-10","o":20.83,"h":21.09,"l":20.76,"c":20.96,"v":743300},{"d":"2019-06-11","o":21.08,"h":21.19,"l":20.89,"c":20.93,"v":913900},{"d":"2019-06-12","o":20.89,"h":21.05,"l":20.72,"c":20.99,"v":1219500},{"d":"2019-06-13","o":21.04,"h":21.2,"l":20.94,"c":21.03,"v":536600},{"d":"2019-06-14","o":21.07,"h":21.07,"l":20.71,"c":20.96,"v":511900},{"d":"2019-06-17","o":21,"h":21.03,"l":20.53,"c":20.58,"v":888000},{"d":"2019-06-18","o":20.52,"h":21.2,"l":20.52,"c":20.86,"v":1164600},{"d":"2019-06-19","o":20.91,"h":21.02,"l":20.68,"c":20.76,"v":1709300},{"d":"2019-06-20","o":20.86,"h":21.06,"l":20.58,"c":20.9,"v":1327200},{"d":"2019-06-21","o":20.85,"h":21,"l":20.82,"c":20.87,"v":1707500},{"d":"2019-06-24","o":20.81,"h":21.08,"l":20.62,"c":20.62,"v":823000},{"d":"2019-06-25","o":20.55,"h":20.55,"l":20.23,"c":20.5,"v":1207200},{"d":"2019-06-26","o":20.6,"h":20.9,"l":20.55,"c":20.56,"v":1276800},{"d":"2019-06-27","o":20.68,"h":20.91,"l":20.68,"c":20.81,"v":1496400},{"d":"2019-06-28","o":21.08,"h":21.29,"l":20.81,"c":21.14,"v":2175600},{"d":"2019-07-01","o":21.3,"h":21.46,"l":21,"c":21.18,"v":1434500},{"d":"2019-07-02","o":21.08,"h":21.15,"l":20.7,"c":20.89,"v":933000},{"d":"2019-07-03","o":21.01,"h":21.23,"l":20.92,"c":21.23,"v":596100},{"d":"2019-07-05","o":21.36,"h":21.57,"l":21.31,"c":21.44,"v":636700},{"d":"2019-07-08","o":21.29,"h":21.37,"l":21.16,"c":21.27,"v":1148000},{"d":"2019-07-09","o":21.08,"h":21.32,"l":21.08,"c":21.22,"v":698100},{"d":"2019-07-10","o":21.23,"h":21.33,"l":20.77,"c":20.78,"v":1112100},{"d":"2019-07-11","o":20.84,"h":20.95,"l":20.6,"c":20.78,"v":1681100},{"d":"2019-07-12","o":20.89,"h":21.03,"l":20.86,"c":20.96,"v":1074500},{"d":"2019-07-15","o":21,"h":21.09,"l":20.36,"c":20.45,"v":1206800},{"d":"2019-07-16","o":20.44,"h":20.61,"l":20.29,"c":20.54,"v":1079200},{"d":"2019-07-17","o":20.47,"h":20.47,"l":20.16,"c":20.29,"v":774400},{"d":"2019-07-18","o":20.27,"h":20.62,"l":20.23,"c":20.5,"v":1187800},{"d":"2019-07-19","o":20.57,"h":20.73,"l":20.54,"c":20.57,"v":968700},{"d":"2019-07-22","o":20.54,"h":20.67,"l":20.37,"c":20.42,"v":942200},{"d":"2019-07-23","o":20.47,"h":20.79,"l":20.41,"c":20.74,"v":697900},{"d":"2019-07-24","o":20.7,"h":21.39,"l":20.7,"c":21.36,"v":939000},{"d":"2019-07-25","o":21.38,"h":21.56,"l":21.26,"c":21.32,"v":2102900},{"d":"2019-07-26","o":21.38,"h":21.82,"l":21.32,"c":21.54,"v":1964000},{"d":"2019-07-29","o":21.48,"h":21.64,"l":21.35,"c":21.38,"v":1219600},{"d":"2019-07-30","o":21.35,"h":21.72,"l":21.21,"c":21.65,"v":1556500},{"d":"2019-07-31","o":21.59,"h":21.91,"l":21.5,"c":21.67,"v":1897400},{"d":"2019-08-01","o":21.61,"h":21.8,"l":20.76,"c":20.8,"v":1542900},{"d":"2019-08-02","o":20.75,"h":20.77,"l":20.32,"c":20.66,"v":1107700},{"d":"2019-08-05","o":20.32,"h":20.32,"l":19.85,"c":20.09,"v":1483700},{"d":"2019-08-06","o":20.24,"h":20.3,"l":19.67,"c":20.07,"v":1713600},{"d":"2019-08-07","o":19.64,"h":20.02,"l":19.33,"c":19.96,"v":1527300},{"d":"2019-08-08","o":20.03,"h":20.51,"l":19.99,"c":20.43,"v":1737300},{"d":"2019-08-09","o":20.27,"h":20.42,"l":20.06,"c":20.25,"v":794100},{"d":"2019-08-12","o":20.06,"h":20.13,"l":19.68,"c":19.68,"v":365400},{"d":"2019-08-13","o":19.6,"h":20.25,"l":19.6,"c":19.86,"v":897400},{"d":"2019-08-14","o":19.39,"h":19.42,"l":18.9,"c":19.03,"v":1131600},{"d":"2019-08-15","o":19.12,"h":19.18,"l":18.61,"c":18.64,"v":1273500},{"d":"2019-08-16","o":18.86,"h":19.31,"l":18.8,"c":19.29,"v":892500},{"d":"2019-08-19","o":19.65,"h":19.68,"l":19.4,"c":19.51,"v":1181100},{"d":"2019-08-20","o":19.39,"h":19.39,"l":19.09,"c":19.13,"v":607600},{"d":"2019-08-21","o":19.32,"h":19.42,"l":19.14,"c":19.37,"v":789700},{"d":"2019-08-22","o":19.42,"h":19.53,"l":19.24,"c":19.44,"v":485700},{"d":"2019-08-23","o":19.32,"h":19.54,"l":18.81,"c":18.87,"v":994300},{"d":"2019-08-26","o":19.02,"h":19.11,"l":18.79,"c":19,"v":571000},{"d":"2019-08-27","o":19.06,"h":19.1,"l":18.52,"c":18.72,"v":936000},{"d":"2019-08-28","o":18.62,"h":19.09,"l":18.6,"c":18.91,"v":509600},{"d":"2019-08-29","o":19.09,"h":19.34,"l":19.07,"c":19.27,"v":591900},{"d":"2019-08-30","o":19.2,"h":19.34,"l":19.12,"c":19.24,"v":793900},{"d":"2019-09-03","o":19.02,"h":19.05,"l":18.73,"c":18.8,"v":632600},{"d":"2019-09-04","o":19,"h":19,"l":18.68,"c":18.82,"v":763400},{"d":"2019-09-05","o":19.23,"h":19.48,"l":19.1,"c":19.29,"v":886500},{"d":"2019-09-06","o":19.29,"h":19.4,"l":19.15,"c":19.24,"v":792100},{"d":"2019-09-09","o":19.15,"h":19.75,"l":19.05,"c":19.69,"v":1352500},{"d":"2019-09-10","o":19.83,"h":20.05,"l":19.67,"c":20.04,"v":985000},{"d":"2019-09-11","o":20.07,"h":20.38,"l":19.67,"c":20.35,"v":1031600},{"d":"2019-09-12","o":20.2,"h":20.41,"l":19.94,"c":20.31,"v":825600},{"d":"2019-09-13","o":20.52,"h":20.67,"l":20.28,"c":20.37,"v":1140900},{"d":"2019-09-16","o":20.19,"h":20.83,"l":20.14,"c":20.66,"v":1223400},{"d":"2019-09-17","o":20.54,"h":20.54,"l":20.09,"c":20.15,"v":812800},{"d":"2019-09-18","o":20.04,"h":20.33,"l":19.93,"c":20.22,"v":939900},{"d":"2019-09-19","o":20.21,"h":20.5,"l":20.13,"c":20.27,"v":816900},{"d":"2019-09-20","o":20.34,"h":20.49,"l":20.16,"c":20.29,"v":2211300},{"d":"2019-09-23","o":20.13,"h":20.4,"l":20.06,"c":20.3,"v":551300},{"d":"2019-09-24","o":20.3,"h":20.42,"l":20.05,"c":20.14,"v":1016600},{"d":"2019-09-25","o":20.24,"h":20.71,"l":20.22,"c":20.64,"v":643700},{"d":"2019-09-26","o":20.56,"h":20.68,"l":20.46,"c":20.5,"v":681700},{"d":"2019-09-27","o":20.68,"h":20.98,"l":20.29,"c":20.32,"v":1399100},{"d":"2019-09-30","o":20.41,"h":20.46,"l":20.18,"c":20.25,"v":530100},{"d":"2019-10-01","o":20.41,"h":20.49,"l":19.57,"c":19.7,"v":992600},{"d":"2019-10-02","o":19.5,"h":19.69,"l":19.27,"c":19.47,"v":684300},{"d":"2019-10-03","o":19.35,"h":19.47,"l":19.09,"c":19.4,"v":869900},{"d":"2019-10-04","o":19.42,"h":19.59,"l":19.28,"c":19.59,"v":736200},{"d":"2019-10-07","o":19.54,"h":19.75,"l":19.49,"c":19.52,"v":520300},{"d":"2019-10-08","o":19.28,"h":19.34,"l":18.94,"c":18.96,"v":812700},{"d":"2019-10-09","o":19.17,"h":19.29,"l":19.03,"c":19.2,"v":575300},{"d":"2019-10-10","o":19.32,"h":19.59,"l":19.3,"c":19.48,"v":1616600},{"d":"2019-10-11","o":19.91,"h":20.09,"l":19.78,"c":19.8,"v":819300},{"d":"2019-10-14","o":19.65,"h":19.93,"l":19.57,"c":19.9,"v":667900},{"d":"2019-10-15","o":19.99,"h":20.55,"l":19.75,"c":20.45,"v":727300},{"d":"2019-10-16","o":20.45,"h":20.57,"l":20.2,"c":20.32,"v":685600},{"d":"2019-10-17","o":20.42,"h":20.51,"l":20.1,"c":20.28,"v":784000},{"d":"2019-10-18","o":20.24,"h":20.56,"l":20.24,"c":20.51,"v":1055600},{"d":"2019-10-21","o":20.71,"h":20.87,"l":20.57,"c":20.68,"v":470500},{"d":"2019-10-22","o":20.73,"h":20.92,"l":20.45,"c":20.7,"v":1007600},{"d":"2019-10-23","o":20.61,"h":20.7,"l":20.46,"c":20.65,"v":1048200},{"d":"2019-10-24","o":20.61,"h":20.65,"l":20.13,"c":20.29,"v":1938900},{"d":"2019-10-25","o":20.65,"h":20.65,"l":19.71,"c":20.23,"v":2826000},{"d":"2019-10-28","o":20.37,"h":20.66,"l":20.33,"c":20.47,"v":1152200},{"d":"2019-10-29","o":20.34,"h":20.6,"l":20.34,"c":20.49,"v":1479800},{"d":"2019-10-30","o":20.45,"h":20.59,"l":20.2,"c":20.46,"v":1004700},{"d":"2019-10-31","o":20.31,"h":20.35,"l":19.89,"c":20.11,"v":1330100},{"d":"2019-11-01","o":20.36,"h":20.67,"l":20.36,"c":20.62,"v":862100},{"d":"2019-11-04","o":20.88,"h":21.1,"l":20.77,"c":21.07,"v":1042400},{"d":"2019-11-05","o":21.18,"h":21.5,"l":21.14,"c":21.32,"v":968300},{"d":"2019-11-06","o":21.22,"h":21.42,"l":21.04,"c":21.3,"v":790500},{"d":"2019-11-07","o":21.5,"h":21.78,"l":21.43,"c":21.6,"v":1020000},{"d":"2019-11-08","o":21.6,"h":21.87,"l":21.45,"c":21.72,"v":1099100},{"d":"2019-11-11","o":21.53,"h":21.88,"l":21.52,"c":21.67,"v":1467500},{"d":"2019-11-12","o":21.64,"h":21.84,"l":21.49,"c":21.69,"v":1275900},{"d":"2019-11-13","o":21.46,"h":21.7,"l":21.32,"c":21.52,"v":1076100},{"d":"2019-11-14","o":21.46,"h":21.7,"l":21.36,"c":21.43,"v":907200},{"d":"2019-11-15","o":21.57,"h":21.61,"l":21.37,"c":21.6,"v":1005200},{"d":"2019-11-18","o":21.5,"h":21.6,"l":21.43,"c":21.53,"v":941500},{"d":"2019-11-19","o":21.58,"h":21.71,"l":21.42,"c":21.59,"v":1614900},{"d":"2019-11-20","o":21.48,"h":21.6,"l":21.27,"c":21.48,"v":1296400},{"d":"2019-11-21","o":21.6,"h":21.6,"l":21.31,"c":21.49,"v":862300},{"d":"2019-11-22","o":21.56,"h":21.72,"l":21.51,"c":21.65,"v":719800},{"d":"2019-11-25","o":21.73,"h":21.82,"l":21.63,"c":21.72,"v":791300},{"d":"2019-11-26","o":21.66,"h":21.77,"l":21.57,"c":21.6,"v":737100},{"d":"2019-11-27","o":21.7,"h":21.77,"l":21.64,"c":21.74,"v":557000},{"d":"2019-11-29","o":21.57,"h":21.61,"l":21.43,"c":21.44,"v":313700},{"d":"2019-12-02","o":21.61,"h":21.63,"l":21.32,"c":21.35,"v":1022400},{"d":"2019-12-03","o":20.74,"h":21.04,"l":20.57,"c":21,"v":1067800},{"d":"2019-12-04","o":21.06,"h":21.37,"l":20.98,"c":21.28,"v":956200},{"d":"2019-12-05","o":21.39,"h":21.49,"l":21.32,"c":21.43,"v":722500},{"d":"2019-12-06","o":21.71,"h":21.83,"l":21.55,"c":21.62,"v":979200},{"d":"2019-12-09","o":21.54,"h":21.72,"l":21.53,"c":21.59,"v":944200},{"d":"2019-12-10","o":21.53,"h":21.74,"l":21.45,"c":21.51,"v":935500},{"d":"2019-12-11","o":21.73,"h":21.85,"l":21.56,"c":21.63,"v":1039500},{"d":"2019-12-12","o":21.73,"h":22.58,"l":21.66,"c":22.51,"v":1373000},{"d":"2019-12-13","o":22.47,"h":22.59,"l":22.15,"c":22.27,"v":1177300},{"d":"2019-12-16","o":22.57,"h":22.6,"l":22.37,"c":22.39,"v":1199400},{"d":"2019-12-17","o":22.45,"h":22.56,"l":22.33,"c":22.48,"v":775600},{"d":"2019-12-18","o":22.55,"h":22.58,"l":22.24,"c":22.32,"v":630800},{"d":"2019-12-19","o":22.33,"h":22.35,"l":22.08,"c":22.12,"v":943300},{"d":"2019-12-20","o":22.21,"h":22.32,"l":22.06,"c":22.16,"v":2628300},{"d":"2019-12-23","o":22.24,"h":22.27,"l":21.99,"c":22.07,"v":454000},{"d":"2019-12-24","o":22.13,"h":22.18,"l":22.05,"c":22.14,"v":228000},{"d":"2019-12-26","o":22.2,"h":22.24,"l":22.12,"c":22.15,"v":331600},{"d":"2019-12-27","o":22.19,"h":22.19,"l":22.03,"c":22.03,"v":481000},{"d":"2019-12-30","o":22.1,"h":22.18,"l":21.98,"c":21.99,"v":706000},{"d":"2019-12-31","o":21.94,"h":22.15,"l":21.94,"c":22.04,"v":870600},{"d":"2020-01-02","o":22.13,"h":22.13,"l":21.82,"c":21.94,"v":1185700},{"d":"2020-01-03","o":21.72,"h":21.82,"l":21.53,"c":21.77,"v":916200},{"d":"2020-01-06","o":20.9,"h":21.42,"l":20.62,"c":21.29,"v":1140700},{"d":"2020-01-07","o":21.29,"h":21.33,"l":21.04,"c":21.09,"v":846600},{"d":"2020-01-08","o":21.08,"h":21.27,"l":21.01,"c":21.17,"v":967800},{"d":"2020-01-09","o":21.3,"h":21.31,"l":20.97,"c":21.16,"v":1282500},{"d":"2020-01-10","o":21.13,"h":21.16,"l":20.8,"c":20.91,"v":904500},{"d":"2020-01-13","o":20.95,"h":20.99,"l":20.82,"c":20.96,"v":596100},{"d":"2020-01-14","o":20.92,"h":21.1,"l":20.8,"c":21,"v":623600},{"d":"2020-01-15","o":20.83,"h":20.91,"l":20.58,"c":20.7,"v":884200},{"d":"2020-01-16","o":20.87,"h":21.1,"l":20.77,"c":21.06,"v":1101200},{"d":"2020-01-17","o":21.15,"h":21.27,"l":21.04,"c":21.12,"v":1497000},{"d":"2020-01-21","o":21,"h":21.08,"l":20.82,"c":20.83,"v":1999700},{"d":"2020-01-22","o":20.9,"h":21.12,"l":20.8,"c":21.02,"v":1785300},{"d":"2020-01-23","o":20.91,"h":21.37,"l":20.68,"c":21.22,"v":2203100},{"d":"2020-01-24","o":21.19,"h":21.49,"l":20.63,"c":20.75,"v":2050100},{"d":"2020-01-27","o":20.36,"h":20.59,"l":20.27,"c":20.44,"v":1385400},{"d":"2020-01-28","o":20.59,"h":20.68,"l":20.49,"c":20.5,"v":675900},{"d":"2020-01-29","o":20.56,"h":20.69,"l":20.21,"c":20.21,"v":807400},{"d":"2020-01-30","o":20.08,"h":20.46,"l":19.97,"c":20.44,"v":701900},{"d":"2020-01-31","o":20.22,"h":20.28,"l":19.87,"c":19.93,"v":1411900},{"d":"2020-02-03","o":20.02,"h":20.17,"l":19.93,"c":20.09,"v":1217500},{"d":"2020-02-04","o":20.44,"h":20.54,"l":20.27,"c":20.32,"v":860700},{"d":"2020-02-05","o":20.65,"h":20.87,"l":20.59,"c":20.78,"v":744000},{"d":"2020-02-06","o":20.94,"h":20.98,"l":20.55,"c":20.57,"v":836200},{"d":"2020-02-07","o":20.55,"h":20.55,"l":20.25,"c":20.27,"v":714500},{"d":"2020-02-10","o":20.24,"h":20.3,"l":20.04,"c":20.28,"v":702000},{"d":"2020-02-11","o":20.3,"h":20.56,"l":20.18,"c":20.24,"v":1501700},{"d":"2020-02-12","o":20.55,"h":20.61,"l":20.26,"c":20.43,"v":1126100},{"d":"2020-02-13","o":20.31,"h":20.54,"l":20.3,"c":20.53,"v":779600},{"d":"2020-02-14","o":20.49,"h":20.5,"l":20.19,"c":20.27,"v":537900},{"d":"2020-02-18","o":20.19,"h":20.32,"l":19.88,"c":20.04,"v":665000},{"d":"2020-02-19","o":20.11,"h":20.18,"l":20.04,"c":20.1,"v":1230500},{"d":"2020-02-20","o":20.44,"h":20.55,"l":20.2,"c":20.42,"v":866200},{"d":"2020-02-21","o":20.28,"h":20.28,"l":19.91,"c":19.95,"v":797400},{"d":"2020-02-24","o":19.46,"h":19.54,"l":18.99,"c":19.2,"v":2072100},{"d":"2020-02-25","o":19.21,"h":19.21,"l":18.23,"c":18.41,"v":1506700},{"d":"2020-02-26","o":18.59,"h":18.64,"l":17.92,"c":17.92,"v":1501300},{"d":"2020-02-27","o":17.5,"h":18.11,"l":17.18,"c":17.53,"v":2580200},{"d":"2020-02-28","o":16.82,"h":17.15,"l":16.54,"c":16.93,"v":2673700},{"d":"2020-03-02","o":16.99,"h":17.72,"l":16.7,"c":17.7,"v":2008900},{"d":"2020-03-03","o":17.64,"h":17.73,"l":16.81,"c":16.94,"v":2679000},{"d":"2020-03-04","o":17.24,"h":17.35,"l":16.63,"c":17.26,"v":1863600},{"d":"2020-03-05","o":16.76,"h":16.8,"l":16.03,"c":16.2,"v":2303000},{"d":"2020-03-06","o":15.4,"h":15.96,"l":15.16,"c":15.63,"v":1730800},{"d":"2020-03-09","o":12,"h":13.92,"l":12,"c":13,"v":2246700},{"d":"2020-03-10","o":13.7,"h":14.09,"l":13.27,"c":13.95,"v":2930000},{"d":"2020-03-11","o":13.47,"h":13.93,"l":13.08,"c":13.33,"v":4213700},{"d":"2020-03-12","o":12.26,"h":13.61,"l":11.91,"c":12.81,"v":2804900},{"d":"2020-03-13","o":13.73,"h":13.98,"l":12.7,"c":13.84,"v":2194800},{"d":"2020-03-16","o":12.06,"h":13,"l":12.06,"c":12.52,"v":2269100},{"d":"2020-03-17","o":12.77,"h":13.44,"l":11.97,"c":13.42,"v":2544300},{"d":"2020-03-18","o":12.56,"h":13.23,"l":11.15,"c":11.59,"v":1743200},{"d":"2020-03-19","o":11.31,"h":12.17,"l":10.72,"c":11.98,"v":1376300},{"d":"2020-03-20","o":12.01,"h":12.46,"l":11.57,"c":11.7,"v":2547800},{"d":"2020-03-23","o":11.59,"h":11.79,"l":10.23,"c":10.85,"v":1696500},{"d":"2020-03-24","o":11.35,"h":12.21,"l":11.19,"c":12.21,"v":1030500},{"d":"2020-03-25","o":12.35,"h":12.5,"l":11.56,"c":11.95,"v":2079300},{"d":"2020-03-26","o":12.1,"h":13.41,"l":11.95,"c":13.3,"v":1813600},{"d":"2020-03-27","o":12.65,"h":13.14,"l":12.45,"c":12.69,"v":1378600},{"d":"2020-03-30","o":12.79,"h":13.06,"l":12.3,"c":13,"v":1402500},{"d":"2020-03-31","o":12.88,"h":13.15,"l":12.41,"c":12.79,"v":1903900},{"d":"2020-04-01","o":12.1,"h":12.54,"l":11.75,"c":12.35,"v":1801300},{"d":"2020-04-02","o":12.29,"h":12.87,"l":12.04,"c":12.23,"v":1583200},{"d":"2020-04-03","o":12.08,"h":12.34,"l":11.28,"c":11.48,"v":1773000},{"d":"2020-04-06","o":12.06,"h":12.41,"l":11.77,"c":12.35,"v":1543800},{"d":"2020-04-07","o":13.1,"h":13.51,"l":12.74,"c":13.04,"v":1874000},{"d":"2020-04-08","o":13.25,"h":13.94,"l":13.07,"c":13.74,"v":1570200},{"d":"2020-04-09","o":14.2,"h":14.67,"l":13.94,"c":14.41,"v":2597900},{"d":"2020-04-13","o":14.5,"h":14.5,"l":13.32,"c":13.44,"v":1468400},{"d":"2020-04-14","o":13.76,"h":13.84,"l":12.79,"c":12.91,"v":1710800},{"d":"2020-04-15","o":12.29,"h":12.47,"l":11.76,"c":11.93,"v":2033900},{"d":"2020-04-16","o":11.97,"h":11.97,"l":11.18,"c":11.49,"v":1967500},{"d":"2020-04-17","o":12.11,"h":12.59,"l":11.88,"c":12.44,"v":1776500},{"d":"2020-04-20","o":12.06,"h":12.71,"l":11.82,"c":12.4,"v":1207500},{"d":"2020-04-21","o":11.92,"h":12.19,"l":11.69,"c":11.91,"v":1028500},{"d":"2020-04-22","o":12.22,"h":12.3,"l":11.75,"c":11.77,"v":937700},{"d":"2020-04-23","o":11.94,"h":12.28,"l":11.86,"c":12.13,"v":1000300},{"d":"2020-04-24","o":12.33,"h":12.88,"l":12.16,"c":12.74,"v":1627200},{"d":"2020-04-27","o":12.84,"h":13.43,"l":12.8,"c":13.2,"v":1512000},{"d":"2020-04-28","o":13.75,"h":13.95,"l":13.33,"c":13.47,"v":1543100},{"d":"2020-04-29","o":14.05,"h":14.6,"l":13.79,"c":14.47,"v":1131800},{"d":"2020-04-30","o":14.04,"h":14.36,"l":13.63,"c":14.14,"v":1838400},{"d":"2020-05-01","o":13.77,"h":14.07,"l":13.57,"c":13.77,"v":1790000},{"d":"2020-05-04","o":13.5,"h":13.91,"l":13.34,"c":13.86,"v":1481200},{"d":"2020-05-05","o":14.56,"h":14.56,"l":13.55,"c":13.63,"v":1444200},{"d":"2020-05-06","o":13.75,"h":13.82,"l":13.34,"c":13.4,"v":1360300},{"d":"2020-05-07","o":13.56,"h":14.05,"l":13.41,"c":13.49,"v":1200200},{"d":"2020-05-08","o":13.88,"h":14.38,"l":13.77,"c":14.19,"v":1364100},{"d":"2020-05-11","o":14.02,"h":14.02,"l":13.42,"c":13.49,"v":1331100},{"d":"2020-05-12","o":13.51,"h":13.64,"l":12.56,"c":12.57,"v":1467500},{"d":"2020-05-13","o":12.63,"h":12.63,"l":11.64,"c":11.76,"v":1474500},{"d":"2020-05-14","o":11.45,"h":12.3,"l":11.13,"c":12.23,"v":1484700},{"d":"2020-05-15","o":12.01,"h":12.3,"l":11.91,"c":12.15,"v":1307800},{"d":"2020-05-18","o":12.71,"h":13.34,"l":12.69,"c":13.26,"v":1300900},{"d":"2020-05-19","o":13.12,"h":13.16,"l":12.55,"c":12.56,"v":986800},{"d":"2020-05-20","o":12.9,"h":13.39,"l":12.9,"c":13.33,"v":821600},{"d":"2020-05-21","o":13.29,"h":13.54,"l":13.09,"c":13.15,"v":1264100},{"d":"2020-05-22","o":13.24,"h":13.34,"l":12.91,"c":13.05,"v":560400},{"d":"2020-05-26","o":13.72,"h":14.36,"l":13.52,"c":14.28,"v":1759900},{"d":"2020-05-27","o":15.07,"h":15.45,"l":14.56,"c":15.42,"v":1453700},{"d":"2020-05-28","o":15.74,"h":15.74,"l":14.58,"c":14.63,"v":1170600},{"d":"2020-05-29","o":14.18,"h":14.38,"l":13.87,"c":14.01,"v":1158000},{"d":"2020-06-01","o":14.12,"h":14.61,"l":13.88,"c":14.23,"v":996800},{"d":"2020-06-02","o":14.42,"h":14.57,"l":13.92,"c":14,"v":1050400},{"d":"2020-06-03","o":14.48,"h":15.06,"l":14.47,"c":14.91,"v":1403800},{"d":"2020-06-04","o":14.9,"h":15.44,"l":14.61,"c":15.37,"v":1898900},{"d":"2020-06-05","o":16.72,"h":16.87,"l":16.13,"c":16.35,"v":1540500},{"d":"2020-06-08","o":16.8,"h":17.14,"l":16.66,"c":17.03,"v":1381900},{"d":"2020-06-09","o":16.42,"h":16.87,"l":16.1,"c":16.55,"v":935400},{"d":"2020-06-10","o":16.39,"h":16.39,"l":15.2,"c":15.25,"v":1361100},{"d":"2020-06-11","o":14.11,"h":14.52,"l":13.88,"c":13.91,"v":1410100},{"d":"2020-06-12","o":14.79,"h":14.79,"l":14.05,"c":14.56,"v":1362300},{"d":"2020-06-15","o":13.81,"h":14.73,"l":13.68,"c":14.65,"v":1373500},{"d":"2020-06-16","o":15.39,"h":15.49,"l":14.77,"c":15.18,"v":1005900},{"d":"2020-06-17","o":15.24,"h":15.24,"l":14.42,"c":14.45,"v":981800},{"d":"2020-06-18","o":14.2,"h":14.85,"l":14.2,"c":14.52,"v":1470500},{"d":"2020-06-19","o":14.69,"h":14.69,"l":13.92,"c":14.22,"v":2767800},{"d":"2020-06-22","o":14.1,"h":14.49,"l":13.95,"c":14.27,"v":941900},{"d":"2020-06-23","o":14.59,"h":14.66,"l":14,"c":14,"v":1007500},{"d":"2020-06-24","o":13.79,"h":13.79,"l":13.24,"c":13.25,"v":1229900},{"d":"2020-06-25","o":13.15,"h":13.81,"l":13.05,"c":13.78,"v":1762000},{"d":"2020-06-26","o":13.49,"h":13.52,"l":12.64,"c":12.67,"v":3035400},{"d":"2020-06-29","o":12.92,"h":13.44,"l":12.71,"c":13.43,"v":2972800},{"d":"2020-06-30","o":13.23,"h":13.76,"l":13.19,"c":13.68,"v":1660700},{"d":"2020-07-01","o":13.75,"h":13.81,"l":13.24,"c":13.33,"v":1423200},{"d":"2020-07-02","o":13.76,"h":13.99,"l":13.25,"c":13.3,"v":909500},{"d":"2020-07-06","o":13.72,"h":13.8,"l":13.06,"c":13.25,"v":1890400},{"d":"2020-07-07","o":13.04,"h":13.05,"l":12.68,"c":12.74,"v":1276500},{"d":"2020-07-08","o":12.67,"h":12.88,"l":12.28,"c":12.59,"v":1774200},{"d":"2020-07-09","o":12.25,"h":12.43,"l":11.78,"c":11.86,"v":1492600},{"d":"2020-07-10","o":11.85,"h":12.4,"l":11.85,"c":12.4,"v":1423900},{"d":"2020-07-13","o":12.51,"h":12.85,"l":12.16,"c":12.6,"v":1410300},{"d":"2020-07-14","o":12.53,"h":12.7,"l":12.18,"c":12.35,"v":1154700},{"d":"2020-07-15","o":12.74,"h":13.3,"l":12.66,"c":13.23,"v":1245200},{"d":"2020-07-16","o":13.08,"h":13.44,"l":12.91,"c":13.14,"v":861300},{"d":"2020-07-17","o":13.09,"h":13.17,"l":12.56,"c":12.66,"v":955800},{"d":"2020-07-20","o":12.52,"h":12.72,"l":12.43,"c":12.46,"v":696100},{"d":"2020-07-21","o":12.67,"h":13.31,"l":12.67,"c":13.31,"v":935000},{"d":"2020-07-22","o":13.12,"h":13.37,"l":13.07,"c":13.31,"v":1514700},{"d":"2020-07-23","o":13.34,"h":13.76,"l":13.31,"c":13.59,"v":1162400},{"d":"2020-07-24","o":13.73,"h":14.13,"l":13.68,"c":13.76,"v":1073100},{"d":"2020-07-27","o":13.65,"h":13.67,"l":13.11,"c":13.24,"v":926200},{"d":"2020-07-28","o":13.17,"h":13.48,"l":13.14,"c":13.16,"v":809500},{"d":"2020-07-29","o":13.07,"h":13.51,"l":13.02,"c":13.48,"v":1282700},{"d":"2020-07-30","o":13.06,"h":13.15,"l":12.77,"c":13.14,"v":1322500},{"d":"2020-07-31","o":13.06,"h":13.14,"l":12.61,"c":12.84,"v":987200},{"d":"2020-08-03","o":12.94,"h":13.1,"l":12.8,"c":12.97,"v":997400},{"d":"2020-08-04","o":12.95,"h":13.03,"l":12.84,"c":12.91,"v":971300},{"d":"2020-08-05","o":13.08,"h":13.38,"l":13.02,"c":13.34,"v":936900},{"d":"2020-08-06","o":13.31,"h":13.41,"l":13.14,"c":13.18,"v":936500},{"d":"2020-08-07","o":13.09,"h":13.91,"l":13.05,"c":13.87,"v":1228600},{"d":"2020-08-10","o":14,"h":14.37,"l":13.92,"c":14.01,"v":996800},{"d":"2020-08-11","o":14.43,"h":14.67,"l":14.15,"c":14.25,"v":1112400},{"d":"2020-08-12","o":14.58,"h":14.58,"l":13.85,"c":14.08,"v":1018200},{"d":"2020-08-13","o":13.84,"h":14.07,"l":13.79,"c":13.9,"v":919200},{"d":"2020-08-14","o":13.75,"h":14.32,"l":13.69,"c":14.1,"v":715100},{"d":"2020-08-17","o":14.03,"h":14.14,"l":13.88,"c":13.92,"v":1362100},{"d":"2020-08-18","o":13.89,"h":13.98,"l":13.47,"c":13.48,"v":693100},{"d":"2020-08-19","o":13.5,"h":13.79,"l":13.42,"c":13.58,"v":971800},{"d":"2020-08-20","o":13.36,"h":13.46,"l":13.23,"c":13.38,"v":877500},{"d":"2020-08-21","o":13.31,"h":13.47,"l":13.14,"c":13.2,"v":1586500},{"d":"2020-08-24","o":13.27,"h":13.98,"l":13.13,"c":13.97,"v":1364200},{"d":"2020-08-25","o":14.11,"h":14.35,"l":13.94,"c":14.04,"v":1223400},{"d":"2020-08-26","o":14.04,"h":14.04,"l":13.63,"c":13.64,"v":761000},{"d":"2020-08-27","o":13.64,"h":14.05,"l":13.64,"c":13.9,"v":994000},{"d":"2020-08-28","o":14.04,"h":14.04,"l":13.81,"c":13.94,"v":919900},{"d":"2020-08-31","o":13.78,"h":13.78,"l":13.43,"c":13.44,"v":1090800},{"d":"2020-09-01","o":13.3,"h":13.58,"l":13.13,"c":13.47,"v":811800},{"d":"2020-09-02","o":13.42,"h":13.67,"l":13.28,"c":13.64,"v":984000},{"d":"2020-09-03","o":13.75,"h":14.29,"l":13.56,"c":13.6,"v":1118300},{"d":"2020-09-04","o":14.01,"h":14.14,"l":13.67,"c":13.98,"v":1106000},{"d":"2020-09-08","o":13.75,"h":13.81,"l":13.17,"c":13.27,"v":1492000},{"d":"2020-09-09","o":13.36,"h":13.36,"l":13.04,"c":13.14,"v":1090000},{"d":"2020-09-10","o":13.14,"h":13.3,"l":12.96,"c":12.99,"v":2253300},{"d":"2020-09-11","o":12.98,"h":13.25,"l":12.85,"c":13.19,"v":1074500},{"d":"2020-09-14","o":13.28,"h":13.65,"l":13.24,"c":13.57,"v":2697600},{"d":"2020-09-15","o":13.56,"h":13.63,"l":13.11,"c":13.27,"v":1050300},{"d":"2020-09-16","o":13.3,"h":13.7,"l":13.2,"c":13.42,"v":1049900},{"d":"2020-09-17","o":13.17,"h":13.65,"l":13.12,"c":13.56,"v":1261000},{"d":"2020-09-18","o":13.59,"h":13.75,"l":13.45,"c":13.53,"v":3698400},{"d":"2020-09-21","o":13.14,"h":13.34,"l":12.58,"c":12.66,"v":2006400},{"d":"2020-09-22","o":12.69,"h":12.91,"l":12.33,"c":12.48,"v":2019800},{"d":"2020-09-23","o":12.56,"h":12.89,"l":12.19,"c":12.2,"v":966200},{"d":"2020-09-24","o":12.23,"h":12.46,"l":12.05,"c":12.23,"v":1807900},{"d":"2020-09-25","o":12.1,"h":12.49,"l":12.04,"c":12.46,"v":839400},{"d":"2020-09-28","o":12.71,"h":12.91,"l":12.63,"c":12.76,"v":864700},{"d":"2020-09-29","o":12.63,"h":12.66,"l":12.36,"c":12.51,"v":842800},{"d":"2020-09-30","o":12.51,"h":12.81,"l":12.44,"c":12.62,"v":1549300},{"d":"2020-10-01","o":12.64,"h":12.81,"l":12.44,"c":12.68,"v":1183800},{"d":"2020-10-02","o":12.45,"h":12.97,"l":12.39,"c":12.9,"v":1636300},{"d":"2020-10-05","o":13.09,"h":13.53,"l":13,"c":13.47,"v":1384200},{"d":"2020-10-06","o":13.7,"h":14.04,"l":13.41,"c":13.46,"v":1587700},{"d":"2020-10-07","o":13.65,"h":14.07,"l":13.65,"c":13.93,"v":1449800},{"d":"2020-10-08","o":14.48,"h":14.5,"l":14.03,"c":14.3,"v":1014500},{"d":"2020-10-09","o":14.38,"h":14.49,"l":14,"c":14.07,"v":879000},{"d":"2020-10-12","o":13.98,"h":14.17,"l":13.94,"c":14.13,"v":727500},{"d":"2020-10-13","o":14,"h":14.04,"l":13.52,"c":13.56,"v":1864900},{"d":"2020-10-14","o":13.56,"h":13.72,"l":13.34,"c":13.36,"v":769100},{"d":"2020-10-15","o":13.17,"h":13.75,"l":13.17,"c":13.72,"v":851500},{"d":"2020-10-16","o":13.69,"h":13.81,"l":13.43,"c":13.68,"v":903400},{"d":"2020-10-19","o":13.68,"h":13.77,"l":13.36,"c":13.37,"v":1462500},{"d":"2020-10-20","o":13.58,"h":14,"l":13.55,"c":13.71,"v":2008500},{"d":"2020-10-21","o":13.66,"h":13.86,"l":13.65,"c":13.77,"v":1588000},{"d":"2020-10-22","o":13.8,"h":14.35,"l":13.8,"c":14.24,"v":2556800},{"d":"2020-10-23","o":14.2,"h":14.6,"l":13.9,"c":14.3,"v":1873100},{"d":"2020-10-26","o":14.15,"h":14.38,"l":14.03,"c":14.27,"v":1800500},{"d":"2020-10-27","o":14.22,"h":14.27,"l":13.61,"c":13.61,"v":1342100},{"d":"2020-10-28","o":13.35,"h":13.74,"l":13.27,"c":13.54,"v":1293300},{"d":"2020-10-29","o":13.41,"h":13.68,"l":13.2,"c":13.64,"v":1903800},{"d":"2020-10-30","o":13.55,"h":13.72,"l":13.44,"c":13.69,"v":2069700},{"d":"2020-11-02","o":13.88,"h":14.09,"l":13.67,"c":14.01,"v":909500},{"d":"2020-11-03","o":14.34,"h":14.61,"l":14.23,"c":14.54,"v":1429700},{"d":"2020-11-04","o":13.94,"h":13.96,"l":13.17,"c":13.18,"v":1819700},{"d":"2020-11-05","o":13.25,"h":14.07,"l":13.23,"c":13.99,"v":1502900},{"d":"2020-11-06","o":14.02,"h":14.16,"l":13.43,"c":13.44,"v":1276500},{"d":"2020-11-09","o":14.83,"h":15.8,"l":14.83,"c":15.57,"v":2347900},{"d":"2020-11-10","o":15.76,"h":15.96,"l":15.5,"c":15.77,"v":1228600},{"d":"2020-11-11","o":15.77,"h":15.8,"l":15.03,"c":15.17,"v":1427000},{"d":"2020-11-12","o":14.87,"h":14.99,"l":14.65,"c":14.93,"v":1902300},{"d":"2020-11-13","o":15.1,"h":15.5,"l":15.09,"c":15.42,"v":1165700},{"d":"2020-11-16","o":16,"h":16.2,"l":15.78,"c":16.06,"v":1219100},{"d":"2020-11-17","o":15.63,"h":16.01,"l":15.54,"c":15.98,"v":1522600},{"d":"2020-11-18","o":16.1,"h":16.27,"l":15.75,"c":15.76,"v":942300},{"d":"2020-11-19","o":15.64,"h":15.84,"l":15.49,"c":15.84,"v":1223800},{"d":"2020-11-20","o":15.68,"h":15.77,"l":15.47,"c":15.66,"v":1181700},{"d":"2020-11-23","o":15.94,"h":16.19,"l":15.88,"c":16.02,"v":636200},{"d":"2020-11-24","o":16.39,"h":16.8,"l":16.39,"c":16.8,"v":768700},{"d":"2020-11-25","o":16.52,"h":16.55,"l":16.27,"c":16.41,"v":727600},{"d":"2020-11-27","o":16.32,"h":16.48,"l":16.07,"c":16.26,"v":513500},{"d":"2020-11-30","o":16,"h":16.09,"l":15.31,"c":15.32,"v":1667800},{"d":"2020-12-01","o":15.72,"h":16.01,"l":15.63,"c":15.76,"v":1109200},{"d":"2020-12-02","o":15.56,"h":16.02,"l":15.54,"c":15.94,"v":961100},{"d":"2020-12-03","o":16.04,"h":16.39,"l":15.9,"c":16.23,"v":1579700},{"d":"2020-12-04","o":16.42,"h":16.58,"l":16.29,"c":16.56,"v":1022800},{"d":"2020-12-07","o":16.32,"h":16.53,"l":16.2,"c":16.3,"v":815600},{"d":"2020-12-08","o":16.11,"h":16.41,"l":16.11,"c":16.33,"v":912600},{"d":"2020-12-09","o":16.51,"h":16.67,"l":16.32,"c":16.39,"v":680600},{"d":"2020-12-10","o":16.19,"h":16.5,"l":16.16,"c":16.48,"v":812000},{"d":"2020-12-11","o":16.21,"h":16.43,"l":16.17,"c":16.37,"v":727700},{"d":"2020-12-14","o":16.69,"h":16.85,"l":16.39,"c":16.46,"v":1444100},{"d":"2020-12-15","o":16.65,"h":16.8,"l":16.47,"c":16.79,"v":913200},{"d":"2020-12-16","o":16.89,"h":16.89,"l":16.53,"c":16.67,"v":1028800},{"d":"2020-12-17","o":16.7,"h":16.7,"l":16.37,"c":16.61,"v":811600},{"d":"2020-12-18","o":16.61,"h":16.7,"l":16.38,"c":16.58,"v":3293100},{"d":"2020-12-21","o":16.6,"h":16.73,"l":16.31,"c":16.54,"v":1210800},{"d":"2020-12-22","o":16.6,"h":16.65,"l":16.36,"c":16.37,"v":574100},{"d":"2020-12-23","o":16.54,"h":17.14,"l":16.43,"c":17.08,"v":873800},{"d":"2020-12-24","o":17.09,"h":17.18,"l":16.78,"c":17.04,"v":406600},{"d":"2020-12-28","o":17.19,"h":17.42,"l":16.99,"c":17.17,"v":564300},{"d":"2020-12-29","o":17.16,"h":17.17,"l":16.79,"c":16.88,"v":770000},{"d":"2020-12-30","o":16.89,"h":17.21,"l":16.89,"c":17.1,"v":503800},{"d":"2020-12-31","o":17.07,"h":17.18,"l":16.9,"c":17.05,"v":650600},{"d":"2021-01-04","o":17.27,"h":17.38,"l":16.87,"c":17.2,"v":1303900},{"d":"2021-01-05","o":17.24,"h":17.99,"l":17.22,"c":17.68,"v":1183300},{"d":"2021-01-06","o":18.17,"h":19.28,"l":18.17,"c":18.9,"v":2067100},{"d":"2021-01-07","o":19.4,"h":19.68,"l":19.23,"c":19.42,"v":1290100},{"d":"2021-01-08","o":19.47,"h":19.47,"l":18.81,"c":19.17,"v":810700},{"d":"2021-01-11","o":18.94,"h":19.63,"l":18.84,"c":19.59,"v":865100},{"d":"2021-01-12","o":19.75,"h":20.13,"l":19.52,"c":19.92,"v":764600},{"d":"2021-01-13","o":20,"h":20.06,"l":19.59,"c":19.91,"v":987500},{"d":"2021-01-14","o":20.07,"h":20.35,"l":19.89,"c":20.31,"v":746400},{"d":"2021-01-15","o":19.92,"h":20.25,"l":19.77,"c":20.11,"v":1119700},{"d":"2021-01-19","o":20.08,"h":20.25,"l":19.86,"c":20.14,"v":1086900},{"d":"2021-01-20","o":20.14,"h":20.2,"l":19.68,"c":19.9,"v":936900},{"d":"2021-01-21","o":19.9,"h":19.95,"l":19.14,"c":19.17,"v":1477700},{"d":"2021-01-22","o":19.16,"h":19.54,"l":19.01,"c":19.32,"v":1326000},{"d":"2021-01-25","o":19.04,"h":19.31,"l":18.49,"c":19.2,"v":1483200},{"d":"2021-01-26","o":19.32,"h":19.39,"l":18.81,"c":18.84,"v":1760800},{"d":"2021-01-27","o":18.42,"h":18.68,"l":18.03,"c":18.04,"v":1451100},{"d":"2021-01-28","o":18.38,"h":18.53,"l":18.11,"c":18.31,"v":1607100},{"d":"2021-01-29","o":18.35,"h":18.48,"l":17.75,"c":17.94,"v":1947200},{"d":"2021-02-01","o":17.99,"h":18.09,"l":17.75,"c":18.06,"v":857200},{"d":"2021-02-02","o":18.31,"h":18.49,"l":18.05,"c":18.34,"v":1129000},{"d":"2021-02-03","o":18.27,"h":18.59,"l":18.16,"c":18.58,"v":1344000},{"d":"2021-02-04","o":18.84,"h":19.31,"l":18.69,"c":19.2,"v":959800},{"d":"2021-02-05","o":19.31,"h":19.42,"l":19,"c":19.17,"v":1015900},{"d":"2021-02-08","o":19.21,"h":19.42,"l":19.15,"c":19.36,"v":674200},{"d":"2021-02-09","o":19.29,"h":19.51,"l":19.05,"c":19.44,"v":658800},{"d":"2021-02-10","o":19.55,"h":19.75,"l":19.24,"c":19.24,"v":970300},{"d":"2021-02-11","o":19.21,"h":19.43,"l":18.75,"c":18.89,"v":1058400},{"d":"2021-02-12","o":18.81,"h":19.2,"l":18.81,"c":18.99,"v":682600},{"d":"2021-02-16","o":19.01,"h":19.59,"l":19.01,"c":19.52,"v":1288500},{"d":"2021-02-17","o":19.46,"h":19.66,"l":19.29,"c":19.48,"v":1174500},{"d":"2021-02-18","o":19.36,"h":19.5,"l":19.02,"c":19.1,"v":1185100},{"d":"2021-02-19","o":19.26,"h":19.63,"l":19.26,"c":19.6,"v":1079000},{"d":"2021-02-22","o":19.57,"h":20.09,"l":19.57,"c":19.98,"v":1267000},{"d":"2021-02-23","o":20.1,"h":20.33,"l":19.82,"c":20.31,"v":3252800},{"d":"2021-02-24","o":20.53,"h":21.19,"l":20.49,"c":21.17,"v":1816100},{"d":"2021-02-25","o":21.43,"h":21.46,"l":20.41,"c":20.62,"v":2081600},{"d":"2021-02-26","o":20.29,"h":20.58,"l":19.91,"c":20.15,"v":2080000},{"d":"2021-03-01","o":20.62,"h":20.94,"l":20.34,"c":20.78,"v":1472500},{"d":"2021-03-02","o":20.67,"h":20.91,"l":20.48,"c":20.6,"v":1099200},{"d":"2021-03-03","o":20.82,"h":21.31,"l":20.78,"c":20.79,"v":1705700},{"d":"2021-03-04","o":20.8,"h":21.14,"l":20.27,"c":20.66,"v":1328000},{"d":"2021-03-05","o":21.17,"h":21.49,"l":20.48,"c":21.48,"v":1251400},{"d":"2021-03-08","o":21.81,"h":22.79,"l":21.68,"c":22.42,"v":1795900},{"d":"2021-03-09","o":22.28,"h":22.33,"l":21.57,"c":21.88,"v":1831500},{"d":"2021-03-10","o":21.89,"h":22.34,"l":21.58,"c":22.25,"v":1957000},{"d":"2021-03-11","o":22,"h":22.6,"l":21.97,"c":22.31,"v":1576700},{"d":"2021-03-12","o":22.7,"h":23.14,"l":22.49,"c":23.14,"v":1939000},{"d":"2021-03-15","o":23.37,"h":23.42,"l":22.7,"c":22.92,"v":3249800},{"d":"2021-03-16","o":22.63,"h":22.75,"l":22.32,"c":22.55,"v":1604500},{"d":"2021-03-17","o":22.88,"h":23.06,"l":22.61,"c":22.93,"v":1612900},{"d":"2021-03-18","o":23.26,"h":23.95,"l":22.96,"c":23.05,"v":1866700},{"d":"2021-03-19","o":22.72,"h":23.21,"l":22.49,"c":22.83,"v":3242000},{"d":"2021-03-22","o":22.6,"h":22.65,"l":21.74,"c":21.9,"v":1086100},{"d":"2021-03-23","o":21.71,"h":21.86,"l":20.98,"c":21.16,"v":1411900},{"d":"2021-03-24","o":21.39,"h":21.85,"l":20.98,"c":20.98,"v":1477400},{"d":"2021-03-25","o":20.95,"h":21.82,"l":20.74,"c":21.66,"v":1139300},{"d":"2021-03-26","o":22.02,"h":22.27,"l":21.83,"c":22.2,"v":1039700},{"d":"2021-03-29","o":21.77,"h":22.08,"l":21.23,"c":21.43,"v":1085700},{"d":"2021-03-30","o":21.54,"h":21.94,"l":21.51,"c":21.76,"v":1358100},{"d":"2021-03-31","o":21.68,"h":21.84,"l":21.34,"c":21.34,"v":1410700},{"d":"2021-04-01","o":21.32,"h":21.64,"l":21.23,"c":21.64,"v":875100},{"d":"2021-04-05","o":21.95,"h":21.98,"l":21.27,"c":21.43,"v":1530300},{"d":"2021-04-06","o":21.35,"h":21.68,"l":21.3,"c":21.52,"v":1516800},{"d":"2021-04-07","o":21.67,"h":21.73,"l":21.33,"c":21.62,"v":1264700},{"d":"2021-04-08","o":21.43,"h":21.63,"l":21.12,"c":21.43,"v":1527400},{"d":"2021-04-09","o":21.72,"h":21.8,"l":21.52,"c":21.76,"v":1083900},{"d":"2021-04-12","o":21.9,"h":22.11,"l":21.77,"c":21.96,"v":1036100},{"d":"2021-04-13","o":21.79,"h":21.8,"l":21.23,"c":21.35,"v":1126600},{"d":"2021-04-14","o":21.45,"h":22.07,"l":21.35,"c":21.82,"v":995000},{"d":"2021-04-15","o":21.85,"h":21.97,"l":21.34,"c":21.74,"v":903800},{"d":"2021-04-16","o":22.01,"h":22.21,"l":21.85,"c":22.08,"v":1049500},{"d":"2021-04-19","o":22.15,"h":22.33,"l":21.76,"c":21.88,"v":883900},{"d":"2021-04-20","o":21.67,"h":21.67,"l":20.71,"c":20.86,"v":1339500},{"d":"2021-04-21","o":20.81,"h":21.39,"l":20.73,"c":21.27,"v":1363600},{"d":"2021-04-22","o":21.25,"h":21.37,"l":20.83,"c":20.83,"v":1248700},{"d":"2021-04-23","o":20.79,"h":21.62,"l":20.52,"c":21.4,"v":1981000},{"d":"2021-04-26","o":21.64,"h":21.86,"l":21.43,"c":21.5,"v":1444200},{"d":"2021-04-27","o":21.54,"h":21.89,"l":21.36,"c":21.89,"v":1306000},{"d":"2021-04-28","o":21.88,"h":22.05,"l":21.7,"c":21.78,"v":1153900},{"d":"2021-04-29","o":22.06,"h":22.35,"l":22.03,"c":22.29,"v":1278400},{"d":"2021-04-30","o":22.11,"h":22.39,"l":21.88,"c":21.89,"v":1859000},{"d":"2021-05-03","o":22.22,"h":22.45,"l":21.92,"c":22.28,"v":1696800},{"d":"2021-05-04","o":22.23,"h":22.83,"l":21.97,"c":22.82,"v":2010100},{"d":"2021-05-05","o":22.77,"h":22.95,"l":22.43,"c":22.8,"v":1401200},{"d":"2021-05-06","o":22.88,"h":23.13,"l":22.69,"c":23.12,"v":1987400},{"d":"2021-05-07","o":22.67,"h":23.2,"l":22.58,"c":23.12,"v":1277600},{"d":"2021-05-10","o":23.36,"h":23.71,"l":22.86,"c":22.89,"v":1561300},{"d":"2021-05-11","o":22.65,"h":23.17,"l":22.58,"c":22.79,"v":1398600},{"d":"2021-05-12","o":23.1,"h":23.22,"l":22.3,"c":22.35,"v":1338200},{"d":"2021-05-13","o":22.29,"h":23.08,"l":22.15,"c":22.98,"v":1658800},{"d":"2021-05-14","o":23.06,"h":23.26,"l":22.87,"c":23.24,"v":1270100},{"d":"2021-05-17","o":23.12,"h":23.43,"l":22.94,"c":23.33,"v":1852000},{"d":"2021-05-18","o":23.27,"h":23.46,"l":22.93,"c":22.94,"v":790900},{"d":"2021-05-19","o":22.57,"h":22.86,"l":22.22,"c":22.84,"v":1181400},{"d":"2021-05-20","o":22.74,"h":22.84,"l":22.4,"c":22.76,"v":1147800},{"d":"2021-05-21","o":22.88,"h":23.43,"l":22.88,"c":23.18,"v":1164600},{"d":"2021-05-24","o":23.24,"h":23.24,"l":22.87,"c":22.97,"v":994500},{"d":"2021-05-25","o":22.98,"h":23.22,"l":22.3,"c":22.32,"v":1487300},{"d":"2021-05-26","o":22.36,"h":22.61,"l":22.1,"c":22.52,"v":1860300},{"d":"2021-05-27","o":22.91,"h":23.12,"l":22.8,"c":23.08,"v":1557000},{"d":"2021-05-28","o":22.93,"h":23.06,"l":22.6,"c":22.99,"v":861600},{"d":"2021-06-01","o":23.16,"h":23.29,"l":23.07,"c":23.12,"v":1743300},{"d":"2021-06-02","o":23.16,"h":23.2,"l":22.77,"c":22.87,"v":1105500},{"d":"2021-06-03","o":22.92,"h":23.22,"l":22.8,"c":23.13,"v":1198700},{"d":"2021-06-04","o":22.94,"h":23.05,"l":22.51,"c":22.81,"v":1347200},{"d":"2021-06-07","o":22.93,"h":23.16,"l":22.82,"c":22.98,"v":1275200},{"d":"2021-06-08","o":22.74,"h":23.05,"l":22.57,"c":22.96,"v":968200},{"d":"2021-06-09","o":22.7,"h":22.72,"l":22.47,"c":22.49,"v":858600},{"d":"2021-06-10","o":22.84,"h":22.88,"l":22.14,"c":22.14,"v":968900},{"d":"2021-06-11","o":22.24,"h":22.5,"l":22.16,"c":22.29,"v":1026800},{"d":"2021-06-14","o":22.4,"h":22.45,"l":21.64,"c":21.76,"v":1344000},{"d":"2021-06-15","o":21.87,"h":22.3,"l":21.68,"c":22.17,"v":1441200},{"d":"2021-06-16","o":21.97,"h":22.51,"l":21.74,"c":22.35,"v":2050100},{"d":"2021-06-17","o":22.52,"h":22.52,"l":21.05,"c":21.06,"v":1780100},{"d":"2021-06-18","o":20.67,"h":20.86,"l":20.35,"c":20.36,"v":4392700},{"d":"2021-06-21","o":20.66,"h":21.33,"l":20.66,"c":21.3,"v":1818500},{"d":"2021-06-22","o":21.23,"h":21.39,"l":20.99,"c":21.18,"v":1543200},{"d":"2021-06-23","o":21.29,"h":21.43,"l":21.12,"c":21.13,"v":1541200},{"d":"2021-06-24","o":21.25,"h":21.56,"l":21.05,"c":21.47,"v":1598400},{"d":"2021-06-25","o":21.5,"h":21.8,"l":21.36,"c":21.52,"v":19851500},{"d":"2021-06-28","o":21.31,"h":21.36,"l":20.52,"c":20.57,"v":2210900},{"d":"2021-06-29","o":20.75,"h":20.91,"l":20.31,"c":20.48,"v":1690800},{"d":"2021-06-30","o":20.37,"h":20.63,"l":20.34,"c":20.48,"v":1174400},{"d":"2021-07-01","o":20.67,"h":20.78,"l":20.47,"c":20.66,"v":1742700},{"d":"2021-07-02","o":20.56,"h":20.61,"l":20.33,"c":20.42,"v":1041600},{"d":"2021-07-06","o":20.29,"h":20.4,"l":19.66,"c":19.87,"v":2724300},{"d":"2021-07-07","o":19.61,"h":19.98,"l":19.61,"c":19.76,"v":1097800},{"d":"2021-07-08","o":19.39,"h":19.68,"l":19.18,"c":19.42,"v":1372300},{"d":"2021-07-09","o":19.91,"h":20.19,"l":19.8,"c":20.15,"v":1354500},{"d":"2021-07-12","o":19.71,"h":20.26,"l":19.53,"c":20.21,"v":1468000},{"d":"2021-07-13","o":20.07,"h":20.17,"l":19.64,"c":19.75,"v":1868600},{"d":"2021-07-14","o":19.74,"h":20.15,"l":19.41,"c":19.75,"v":1329200},{"d":"2021-07-15","o":19.61,"h":20.08,"l":19.49,"c":19.95,"v":1244700},{"d":"2021-07-16","o":20.13,"h":20.13,"l":19.3,"c":19.41,"v":1269900},{"d":"2021-07-19","o":18.86,"h":19.05,"l":18.4,"c":18.56,"v":1768900},{"d":"2021-07-20","o":18.45,"h":19.5,"l":18.4,"c":19.08,"v":2339300},{"d":"2021-07-21","o":19.32,"h":19.65,"l":19.19,"c":19.43,"v":1479500},{"d":"2021-07-22","o":19.34,"h":19.41,"l":18.83,"c":18.83,"v":1332100},{"d":"2021-07-23","o":19.1,"h":19.52,"l":19.09,"c":19.43,"v":1585800},{"d":"2021-07-26","o":19.58,"h":19.81,"l":19.25,"c":19.38,"v":1135100},{"d":"2021-07-27","o":19.11,"h":19.48,"l":18.98,"c":19.31,"v":1020800},{"d":"2021-07-28","o":19.65,"h":19.77,"l":19.17,"c":19.6,"v":1594100},{"d":"2021-07-29","o":19.81,"h":20.07,"l":19.6,"c":19.93,"v":1781000},{"d":"2021-07-30","o":19.81,"h":20.14,"l":19.76,"c":19.8,"v":1660900},{"d":"2021-08-02","o":19.92,"h":20.44,"l":19.64,"c":19.65,"v":1562300},{"d":"2021-08-03","o":19.72,"h":20.11,"l":19.37,"c":20.01,"v":1493200},{"d":"2021-08-04","o":19.65,"h":20.12,"l":19.58,"c":19.84,"v":1315900},{"d":"2021-08-05","o":20.04,"h":20.26,"l":19.95,"c":20.2,"v":1226900},{"d":"2021-08-06","o":20.6,"h":20.94,"l":20.54,"c":20.72,"v":1504600},{"d":"2021-08-09","o":20.57,"h":20.91,"l":20.36,"c":20.66,"v":1734300},{"d":"2021-08-10","o":20.59,"h":21.06,"l":20.56,"c":20.98,"v":1217700},{"d":"2021-08-11","o":21,"h":21.32,"l":20.66,"c":21.31,"v":1311300},{"d":"2021-08-12","o":21.3,"h":21.38,"l":21.03,"c":21.21,"v":1099100},{"d":"2021-08-13","o":21.21,"h":21.21,"l":20.85,"c":21.04,"v":794800},{"d":"2021-08-16","o":20.88,"h":21.22,"l":20.71,"c":21.05,"v":1370800},{"d":"2021-08-17","o":20.82,"h":21.06,"l":20.53,"c":20.78,"v":1324400},{"d":"2021-08-18","o":20.72,"h":21.05,"l":20.55,"c":20.74,"v":1110600},{"d":"2021-08-19","o":20.45,"h":20.76,"l":20.29,"c":20.44,"v":1162000},{"d":"2021-08-20","o":20.39,"h":20.79,"l":20.31,"c":20.74,"v":1053000},{"d":"2021-08-23","o":20.86,"h":21.02,"l":20.73,"c":20.74,"v":1107100},{"d":"2021-08-24","o":20.74,"h":20.94,"l":20.72,"c":20.82,"v":954300},{"d":"2021-08-25","o":20.96,"h":21.24,"l":20.8,"c":20.97,"v":954800},{"d":"2021-08-26","o":21.01,"h":21.09,"l":20.54,"c":20.54,"v":1200300},{"d":"2021-08-27","o":20.56,"h":21.18,"l":20.56,"c":21.13,"v":1310700},{"d":"2021-08-30","o":21.19,"h":21.19,"l":20.52,"c":20.52,"v":834400},{"d":"2021-08-31","o":20.35,"h":20.72,"l":20.34,"c":20.62,"v":1722600},{"d":"2021-09-01","o":20.62,"h":20.69,"l":20.18,"c":20.42,"v":1152700},{"d":"2021-09-02","o":20.36,"h":20.51,"l":20.16,"c":20.23,"v":1501000},{"d":"2021-09-03","o":20.27,"h":20.37,"l":20.09,"c":20.23,"v":891200},{"d":"2021-09-07","o":20.28,"h":20.55,"l":20.21,"c":20.22,"v":1103900},{"d":"2021-09-08","o":20.07,"h":20.23,"l":19.78,"c":19.82,"v":1079500},{"d":"2021-09-09","o":19.77,"h":20.29,"l":19.72,"c":20.11,"v":1366300},{"d":"2021-09-10","o":20.25,"h":20.84,"l":20.22,"c":20.7,"v":2361600},{"d":"2021-09-13","o":20.94,"h":21.15,"l":20.74,"c":20.9,"v":1737900},{"d":"2021-09-14","o":21.14,"h":21.16,"l":20.37,"c":20.47,"v":1327100},{"d":"2021-09-15","o":20.46,"h":20.85,"l":20.46,"c":20.73,"v":1513700},{"d":"2021-09-16","o":20.91,"h":21,"l":20.44,"c":20.45,"v":1237900},{"d":"2021-09-17","o":20.51,"h":20.69,"l":20.19,"c":20.28,"v":3751000},{"d":"2021-09-20","o":19.74,"h":19.96,"l":19.36,"c":19.79,"v":1596700},{"d":"2021-09-21","o":19.9,"h":19.97,"l":19.57,"c":19.67,"v":1101800},{"d":"2021-09-22","o":19.98,"h":20.26,"l":19.87,"c":20.06,"v":1111800},{"d":"2021-09-23","o":20.24,"h":21,"l":20.22,"c":20.86,"v":1081700},{"d":"2021-09-24","o":20.85,"h":21.31,"l":20.85,"c":21.15,"v":1444200},{"d":"2021-09-27","o":21.5,"h":22.05,"l":21.46,"c":21.85,"v":1718800},{"d":"2021-09-28","o":21.98,"h":22.06,"l":21.56,"c":21.61,"v":1424500},{"d":"2021-09-29","o":21.67,"h":21.89,"l":21.51,"c":21.76,"v":794000},{"d":"2021-09-30","o":21.95,"h":21.95,"l":21.42,"c":21.42,"v":865800},{"d":"2021-10-01","o":21.52,"h":22.13,"l":21.46,"c":21.98,"v":1332400},{"d":"2021-10-04","o":22.11,"h":22.41,"l":21.91,"c":22.23,"v":1176200},{"d":"2021-10-05","o":22.44,"h":22.47,"l":22.08,"c":22.16,"v":686900},{"d":"2021-10-06","o":21.97,"h":22.11,"l":21.57,"c":22.09,"v":819700},{"d":"2021-10-07","o":22.33,"h":22.39,"l":22.14,"c":22.27,"v":677100},{"d":"2021-10-08","o":22.2,"h":22.48,"l":22.17,"c":22.24,"v":778500},{"d":"2021-10-11","o":22.49,"h":22.53,"l":21.96,"c":21.97,"v":865600},{"d":"2021-10-12","o":21.85,"h":22.06,"l":21.77,"c":21.93,"v":591100},{"d":"2021-10-13","o":21.85,"h":21.92,"l":21.28,"c":21.53,"v":1084900},{"d":"2021-10-14","o":21.81,"h":21.91,"l":21.57,"c":21.91,"v":760400},{"d":"2021-10-15","o":22.31,"h":22.34,"l":21.92,"c":21.92,"v":1181100},{"d":"2021-10-18","o":21.81,"h":22.17,"l":21.77,"c":21.89,"v":938400},{"d":"2021-10-19","o":21.96,"h":22.54,"l":21.68,"c":22.18,"v":1347800},{"d":"2021-10-20","o":22.08,"h":22.92,"l":22.05,"c":22.9,"v":1639300},{"d":"2021-10-21","o":22.82,"h":22.92,"l":22.62,"c":22.8,"v":1459700},{"d":"2021-10-22","o":21.75,"h":22.82,"l":21.75,"c":22.62,"v":1536000},{"d":"2021-10-25","o":22.7,"h":22.98,"l":22.61,"c":22.94,"v":1055400},{"d":"2021-10-26","o":22.89,"h":23.06,"l":22.64,"c":22.95,"v":1194600},{"d":"2021-10-27","o":23,"h":23.03,"l":22.08,"c":22.08,"v":1466100},{"d":"2021-10-28","o":22.42,"h":23.03,"l":22.34,"c":23.03,"v":1303400},{"d":"2021-10-29","o":22.94,"h":23.11,"l":22.28,"c":22.28,"v":1283600},{"d":"2021-11-01","o":22.49,"h":22.91,"l":22.44,"c":22.9,"v":1393000},{"d":"2021-11-02","o":22.86,"h":22.86,"l":22.46,"c":22.57,"v":1081100},{"d":"2021-11-03","o":22.43,"h":23.24,"l":22.43,"c":23.05,"v":1277600},{"d":"2021-11-04","o":22.98,"h":23.01,"l":22.36,"c":22.66,"v":1046200},{"d":"2021-11-05","o":22.96,"h":23.19,"l":22.77,"c":23.01,"v":907700},{"d":"2021-11-08","o":23.17,"h":23.23,"l":22.67,"c":22.86,"v":685600},{"d":"2021-11-09","o":22.65,"h":23.49,"l":22.59,"c":23.38,"v":2495400},{"d":"2021-11-10","o":23.41,"h":24.06,"l":23.3,"c":23.92,"v":2373700},{"d":"2021-11-11","o":23.81,"h":24.02,"l":23.73,"c":23.89,"v":1453200},{"d":"2021-11-12","o":23.88,"h":23.88,"l":23.48,"c":23.67,"v":1229100},{"d":"2021-11-15","o":23.85,"h":23.85,"l":23.57,"c":23.64,"v":1270700},{"d":"2021-11-16","o":23.51,"h":23.63,"l":23.33,"c":23.52,"v":882000},{"d":"2021-11-17","o":23.35,"h":23.41,"l":23.12,"c":23.3,"v":837500},{"d":"2021-11-18","o":23.3,"h":23.42,"l":23.09,"c":23.28,"v":955700},{"d":"2021-11-19","o":22.91,"h":23.3,"l":22.53,"c":23.25,"v":1190100},{"d":"2021-11-22","o":23.6,"h":23.97,"l":23.5,"c":23.58,"v":1092600},{"d":"2021-11-23","o":23.79,"h":23.95,"l":23.68,"c":23.88,"v":818100},{"d":"2021-11-24","o":23.83,"h":23.89,"l":23.52,"c":23.59,"v":599300},{"d":"2021-11-26","o":22.58,"h":22.65,"l":21.9,"c":22.33,"v":1201800},{"d":"2021-11-29","o":22.63,"h":22.86,"l":22.34,"c":22.62,"v":1506100},{"d":"2021-11-30","o":22.02,"h":22.33,"l":21.79,"c":21.9,"v":1437400},{"d":"2021-12-01","o":22.55,"h":22.79,"l":21.75,"c":21.76,"v":1449000},{"d":"2021-12-02","o":22.05,"h":22.65,"l":21.84,"c":22.44,"v":1034300},{"d":"2021-12-03","o":22.46,"h":22.48,"l":21.89,"c":22.03,"v":1197000},{"d":"2021-12-06","o":22.48,"h":22.94,"l":22.4,"c":22.64,"v":940100},{"d":"2021-12-07","o":22.84,"h":22.9,"l":22.33,"c":22.54,"v":1146300},{"d":"2021-12-08","o":22.57,"h":22.79,"l":22.23,"c":22.29,"v":965100},{"d":"2021-12-09","o":22.14,"h":22.42,"l":22,"c":22.23,"v":904400},{"d":"2021-12-10","o":22.37,"h":22.5,"l":21.84,"c":22.48,"v":934200},{"d":"2021-12-13","o":22.33,"h":22.35,"l":21.91,"c":22.11,"v":1285000},{"d":"2021-12-14","o":22.18,"h":22.7,"l":22.16,"c":22.52,"v":1508200},{"d":"2021-12-15","o":22.63,"h":22.77,"l":22.18,"c":22.6,"v":1693400},{"d":"2021-12-16","o":22.86,"h":23.24,"l":22.56,"c":22.61,"v":1421800},{"d":"2021-12-17","o":22.47,"h":22.54,"l":21.62,"c":21.8,"v":3496100},{"d":"2021-12-20","o":21.55,"h":21.59,"l":21.01,"c":21.49,"v":1457200},{"d":"2021-12-21","o":21.8,"h":22.32,"l":21.75,"c":22.23,"v":1138700},{"d":"2021-12-22","o":22.18,"h":22.31,"l":22.02,"c":22.21,"v":799600},{"d":"2021-12-23","o":22.41,"h":22.8,"l":22.27,"c":22.46,"v":729500},{"d":"2021-12-27","o":22.54,"h":22.72,"l":22.29,"c":22.72,"v":487100},{"d":"2021-12-28","o":22.6,"h":22.88,"l":22.57,"c":22.7,"v":529100},{"d":"2021-12-29","o":22.77,"h":22.87,"l":22.63,"c":22.76,"v":498800},{"d":"2021-12-30","o":22.89,"h":23,"l":22.57,"c":22.6,"v":580100},{"d":"2021-12-31","o":22.48,"h":22.69,"l":22.44,"c":22.59,"v":488200},{"d":"2022-01-03","o":22.88,"h":23.36,"l":22.76,"c":23.14,"v":990700},{"d":"2022-01-04","o":23.4,"h":23.98,"l":23.29,"c":23.79,"v":1099900},{"d":"2022-01-05","o":23.93,"h":24.14,"l":23.76,"c":23.82,"v":1095600},{"d":"2022-01-06","o":24.24,"h":24.89,"l":24,"c":24.87,"v":1433600},{"d":"2022-01-07","o":24.75,"h":25.11,"l":24.64,"c":24.93,"v":1663700},{"d":"2022-01-10","o":25.22,"h":25.22,"l":24.74,"c":25.04,"v":1410700},{"d":"2022-01-11","o":25.12,"h":25.36,"l":24.85,"c":25.36,"v":847300},{"d":"2022-01-12","o":25.3,"h":25.55,"l":25.02,"c":25.09,"v":1389600},{"d":"2022-01-13","o":25.15,"h":25.48,"l":25.03,"c":25.14,"v":955100},{"d":"2022-01-14","o":24.83,"h":25.46,"l":24.63,"c":25.46,"v":885300},{"d":"2022-01-18","o":25.4,"h":25.54,"l":24.98,"c":25.05,"v":864000},{"d":"2022-01-19","o":25,"h":25.07,"l":24.32,"c":24.36,"v":935600},{"d":"2022-01-20","o":24.26,"h":24.73,"l":23.78,"c":23.81,"v":1462300},{"d":"2022-01-21","o":24.19,"h":25.11,"l":23.86,"c":24.33,"v":2055100},{"d":"2022-01-24","o":23.91,"h":24.65,"l":23.79,"c":24.56,"v":1766300},{"d":"2022-01-25","o":24.38,"h":24.68,"l":23.77,"c":24.42,"v":1132900},{"d":"2022-01-26","o":24.77,"h":25.03,"l":24.17,"c":24.54,"v":1430700},{"d":"2022-01-27","o":24.74,"h":25.01,"l":23.63,"c":23.82,"v":1046600},{"d":"2022-01-28","o":23.75,"h":23.99,"l":23.4,"c":23.97,"v":1124100},{"d":"2022-01-31","o":23.71,"h":23.92,"l":23.37,"c":23.9,"v":1833500},{"d":"2022-02-01","o":23.91,"h":24.58,"l":23.84,"c":24.54,"v":1200500},{"d":"2022-02-02","o":24.31,"h":24.67,"l":24.31,"c":24.55,"v":1026500},{"d":"2022-02-03","o":24.8,"h":25.04,"l":24.46,"c":24.56,"v":1073500},{"d":"2022-02-04","o":24.55,"h":25.13,"l":24.49,"c":24.92,"v":934400},{"d":"2022-02-07","o":24.89,"h":25.2,"l":24.74,"c":25.03,"v":1056700},{"d":"2022-02-08","o":25.39,"h":25.78,"l":25.3,"c":25.71,"v":940100},{"d":"2022-02-09","o":25.7,"h":25.74,"l":25.2,"c":25.28,"v":851300},{"d":"2022-02-10","o":25.28,"h":25.69,"l":25.12,"c":25.3,"v":1076600},{"d":"2022-02-11","o":25.15,"h":25.7,"l":25.01,"c":25.18,"v":992500},{"d":"2022-02-14","o":25.4,"h":25.51,"l":24.74,"c":25.03,"v":1197800},{"d":"2022-02-15","o":25.29,"h":25.56,"l":25.2,"c":25.44,"v":846800},{"d":"2022-02-16","o":25.22,"h":25.64,"l":25.11,"c":25.54,"v":825500},{"d":"2022-02-17","o":25.25,"h":25.33,"l":24.74,"c":24.75,"v":1029800},{"d":"2022-02-18","o":24.67,"h":25.11,"l":24.65,"c":24.89,"v":891600},{"d":"2022-02-22","o":24.81,"h":24.99,"l":24.55,"c":24.71,"v":817500},{"d":"2022-02-23","o":24.9,"h":25.08,"l":24.16,"c":24.28,"v":964500},{"d":"2022-02-24","o":23.53,"h":23.91,"l":22.98,"c":23.82,"v":1341600},{"d":"2022-02-25","o":24.07,"h":24.91,"l":24.06,"c":24.88,"v":1018000},{"d":"2022-02-28","o":23.9,"h":24.44,"l":23.83,"c":24.39,"v":1080600},{"d":"2022-03-01","o":24.16,"h":24.27,"l":23.09,"c":23.39,"v":1567600},{"d":"2022-03-02","o":23.74,"h":24.85,"l":23.55,"c":24.68,"v":1559600},{"d":"2022-03-03","o":24.71,"h":24.85,"l":24.23,"c":24.47,"v":1032900},{"d":"2022-03-04","o":23.9,"h":23.9,"l":23.17,"c":23.44,"v":1459100},{"d":"2022-03-07","o":23.4,"h":23.58,"l":22.42,"c":22.43,"v":2247500},{"d":"2022-03-08","o":22.8,"h":23.22,"l":22.27,"c":22.41,"v":2162400},{"d":"2022-03-09","o":23.14,"h":23.43,"l":22.81,"c":22.92,"v":1727000},{"d":"2022-03-10","o":22.59,"h":23.05,"l":22.53,"c":22.88,"v":1132400},{"d":"2022-03-11","o":23.16,"h":23.49,"l":23,"c":23.21,"v":1521100},{"d":"2022-03-14","o":23.54,"h":23.82,"l":23.21,"c":23.43,"v":1475900},{"d":"2022-03-15","o":23.68,"h":23.75,"l":22.75,"c":23.12,"v":1477700},{"d":"2022-03-16","o":23.33,"h":23.79,"l":23.28,"c":23.78,"v":1279300},{"d":"2022-03-17","o":23.45,"h":23.63,"l":23.03,"c":23.5,"v":1126100},{"d":"2022-03-18","o":23.47,"h":23.62,"l":22.82,"c":23.46,"v":2942100},{"d":"2022-03-21","o":24.14,"h":24.5,"l":23.52,"c":23.68,"v":1760200},{"d":"2022-03-22","o":24.06,"h":24.41,"l":23.87,"c":24,"v":1072000},{"d":"2022-03-23","o":23.71,"h":23.81,"l":23.12,"c":23.14,"v":1001300},{"d":"2022-03-24","o":23.34,"h":23.52,"l":23.07,"c":23.36,"v":944700},{"d":"2022-03-25","o":23.5,"h":24.03,"l":23.47,"c":23.97,"v":957800},{"d":"2022-03-28","o":23.78,"h":23.9,"l":23.21,"c":23.6,"v":793300},{"d":"2022-03-29","o":24.07,"h":24.11,"l":23.49,"c":23.84,"v":1066700},{"d":"2022-03-30","o":23.87,"h":23.87,"l":23.07,"c":23.28,"v":1778700},{"d":"2022-03-31","o":23.29,"h":23.63,"l":22.73,"c":22.76,"v":1768700},{"d":"2022-04-01","o":23.04,"h":23.13,"l":22.29,"c":22.48,"v":2129200},{"d":"2022-04-04","o":22.38,"h":22.4,"l":21.86,"c":22.21,"v":1517500},{"d":"2022-04-05","o":22.12,"h":22.31,"l":21.85,"c":21.88,"v":1408500},{"d":"2022-04-06","o":21.82,"h":21.98,"l":21.71,"c":21.78,"v":1413200},{"d":"2022-04-07","o":21.92,"h":22.01,"l":21.43,"c":21.66,"v":1344300},{"d":"2022-04-08","o":21.84,"h":21.92,"l":21.54,"c":21.61,"v":1072100},{"d":"2022-04-11","o":21.48,"h":22.1,"l":21.48,"c":21.57,"v":881000},{"d":"2022-04-12","o":21.56,"h":21.78,"l":21.09,"c":21.22,"v":1104500},{"d":"2022-04-13","o":21.09,"h":21.59,"l":20.91,"c":21.56,"v":1291500},{"d":"2022-04-14","o":21.55,"h":21.75,"l":21.38,"c":21.5,"v":1149700},{"d":"2022-04-18","o":21.43,"h":21.63,"l":21.24,"c":21.37,"v":1293800},{"d":"2022-04-19","o":21.56,"h":22.34,"l":21.5,"c":22.3,"v":1414700},{"d":"2022-04-20","o":22.55,"h":22.69,"l":22.38,"c":22.41,"v":952100},{"d":"2022-04-21","o":22.64,"h":22.68,"l":21.76,"c":21.87,"v":2202300},{"d":"2022-04-22","o":21.63,"h":21.76,"l":21.04,"c":21.08,"v":2158300},{"d":"2022-04-25","o":20.85,"h":21.23,"l":20.43,"c":21.15,"v":1840500},{"d":"2022-04-26","o":20.78,"h":21.07,"l":20.28,"c":20.28,"v":1688500},{"d":"2022-04-27","o":20.3,"h":20.5,"l":20.1,"c":20.21,"v":1619400},{"d":"2022-04-28","o":20.4,"h":20.68,"l":20.13,"c":20.61,"v":1467400},{"d":"2022-04-29","o":20.49,"h":20.7,"l":19.85,"c":19.95,"v":1640900},{"d":"2022-05-02","o":20.24,"h":20.26,"l":19.6,"c":20.11,"v":1945000},{"d":"2022-05-03","o":20.2,"h":20.4,"l":19.95,"c":20.18,"v":1607700},{"d":"2022-05-04","o":20.16,"h":20.66,"l":19.88,"c":20.57,"v":1703900},{"d":"2022-05-05","o":20.3,"h":20.37,"l":19.77,"c":20.22,"v":1957500},{"d":"2022-05-06","o":20.32,"h":20.36,"l":19.81,"c":20.07,"v":1793800},{"d":"2022-05-09","o":19.85,"h":20.06,"l":19.63,"c":19.75,"v":1605400},{"d":"2022-05-10","o":19.91,"h":20.08,"l":19.29,"c":19.66,"v":1819500},{"d":"2022-05-11","o":19.76,"h":20.28,"l":19.55,"c":19.58,"v":2316800},{"d":"2022-05-12","o":19.49,"h":19.85,"l":19.37,"c":19.83,"v":2266000},{"d":"2022-05-13","o":20,"h":20.15,"l":19.56,"c":19.68,"v":1680700},{"d":"2022-05-16","o":19.59,"h":19.78,"l":19.26,"c":19.46,"v":1083500},{"d":"2022-05-17","o":19.85,"h":20.3,"l":19.8,"c":20.24,"v":1595000},{"d":"2022-05-18","o":19.98,"h":20.16,"l":19.67,"c":19.8,"v":1138400},{"d":"2022-05-19","o":19.54,"h":19.83,"l":19.4,"c":19.55,"v":1907600},{"d":"2022-05-20","o":19.66,"h":19.78,"l":19.18,"c":19.55,"v":2295100},{"d":"2022-05-23","o":19.94,"h":20.35,"l":19.88,"c":20.02,"v":1309900},{"d":"2022-05-24","o":20.03,"h":20.13,"l":19.61,"c":20.06,"v":1033900},{"d":"2022-05-25","o":19.96,"h":20.42,"l":19.96,"c":20.2,"v":1081200},{"d":"2022-05-26","o":20.39,"h":20.66,"l":20.38,"c":20.58,"v":1292800},{"d":"2022-05-27","o":20.6,"h":20.84,"l":20.55,"c":20.84,"v":860000},{"d":"2022-05-31","o":20.38,"h":20.77,"l":20.28,"c":20.7,"v":1117500},{"d":"2022-06-01","o":20.72,"h":20.78,"l":20.18,"c":20.5,"v":858100},{"d":"2022-06-02","o":20.48,"h":21.04,"l":20.36,"c":21.04,"v":1120200},{"d":"2022-06-03","o":20.95,"h":21.01,"l":20.68,"c":20.8,"v":1188000},{"d":"2022-06-06","o":21.03,"h":21.17,"l":20.78,"c":20.83,"v":2116900},{"d":"2022-06-07","o":20.66,"h":21.07,"l":20.57,"c":21.02,"v":1236200},{"d":"2022-06-08","o":20.74,"h":20.81,"l":20.44,"c":20.6,"v":1091400},{"d":"2022-06-09","o":20.57,"h":20.58,"l":19.88,"c":19.91,"v":1286900},{"d":"2022-06-10","o":19.49,"h":19.68,"l":19.08,"c":19.19,"v":1329700},{"d":"2022-06-13","o":18.81,"h":19.05,"l":18.61,"c":18.75,"v":1629900},{"d":"2022-06-14","o":18.79,"h":19.12,"l":18.67,"c":18.93,"v":1295100},{"d":"2022-06-15","o":19.09,"h":19.4,"l":18.84,"c":19.06,"v":1840000},{"d":"2022-06-16","o":18.7,"h":18.76,"l":18.17,"c":18.29,"v":1310800},{"d":"2022-06-17","o":18.45,"h":18.73,"l":18.31,"c":18.38,"v":2523400},{"d":"2022-06-21","o":18.8,"h":18.84,"l":18.42,"c":18.51,"v":1313400},{"d":"2022-06-22","o":18.29,"h":18.6,"l":18.25,"c":18.49,"v":1721900},{"d":"2022-06-23","o":18.38,"h":18.53,"l":17.8,"c":18.01,"v":1202000},{"d":"2022-06-24","o":18.11,"h":18.66,"l":18.07,"c":18.59,"v":2510100},{"d":"2022-06-27","o":18.63,"h":18.81,"l":18.47,"c":18.78,"v":1340400},{"d":"2022-06-28","o":19,"h":19.12,"l":18.58,"c":18.59,"v":1046500},{"d":"2022-06-29","o":18.74,"h":18.74,"l":18.41,"c":18.54,"v":1186500},{"d":"2022-06-30","o":18.16,"h":18.52,"l":17.98,"c":18.26,"v":1439000},{"d":"2022-07-01","o":18.15,"h":18.53,"l":17.98,"c":18.5,"v":1191700},{"d":"2022-07-05","o":18.09,"h":18.44,"l":17.79,"c":18.44,"v":1160600},{"d":"2022-07-06","o":18.22,"h":18.49,"l":18.09,"c":18.33,"v":964400},{"d":"2022-07-07","o":18.61,"h":18.72,"l":18.45,"c":18.57,"v":1163100},{"d":"2022-07-08","o":18.69,"h":18.75,"l":18.34,"c":18.54,"v":1048100},{"d":"2022-07-11","o":18.46,"h":18.51,"l":18.27,"c":18.34,"v":956400},{"d":"2022-07-12","o":18.13,"h":18.61,"l":18.08,"c":18.34,"v":1355300},{"d":"2022-07-13","o":18.31,"h":18.32,"l":17.88,"c":18,"v":1227000},{"d":"2022-07-14","o":17.58,"h":17.71,"l":17.45,"c":17.63,"v":1179400},{"d":"2022-07-15","o":18.01,"h":18.4,"l":17.89,"c":18.28,"v":1597100},{"d":"2022-07-18","o":18.6,"h":18.88,"l":18.55,"c":18.57,"v":1565000},{"d":"2022-07-19","o":18.84,"h":19.25,"l":18.84,"c":19.18,"v":906500},{"d":"2022-07-20","o":19.01,"h":19.3,"l":18.94,"c":19.29,"v":1103100},{"d":"2022-07-21","o":19.11,"h":19.3,"l":18.87,"c":19.3,"v":1380400},{"d":"2022-07-22","o":19.95,"h":20.69,"l":19.58,"c":19.82,"v":2438100},{"d":"2022-07-25","o":20.06,"h":20.31,"l":19.86,"c":20.22,"v":1611900},{"d":"2022-07-26","o":20.01,"h":20.25,"l":19.86,"c":20.01,"v":1371200},{"d":"2022-07-27","o":19.96,"h":20.36,"l":19.89,"c":20.33,"v":1505900},{"d":"2022-07-28","o":20.3,"h":20.32,"l":19.8,"c":19.83,"v":1285000},{"d":"2022-07-29","o":19.83,"h":20.13,"l":19.77,"c":20.1,"v":1149600},{"d":"2022-08-01","o":19.9,"h":20.25,"l":19.78,"c":20.15,"v":1196600},{"d":"2022-08-02","o":20.08,"h":20.16,"l":19.86,"c":19.87,"v":999400},{"d":"2022-08-03","o":20.11,"h":20.33,"l":19.87,"c":20.21,"v":1292300},{"d":"2022-08-04","o":20.1,"h":20.17,"l":19.8,"c":19.94,"v":962400},{"d":"2022-08-05","o":19.94,"h":20.37,"l":19.87,"c":20.35,"v":939600},{"d":"2022-08-08","o":20.44,"h":20.62,"l":20.23,"c":20.3,"v":917700},{"d":"2022-08-09","o":20.32,"h":20.38,"l":20.18,"c":20.38,"v":832000},{"d":"2022-08-10","o":20.67,"h":20.91,"l":20.65,"c":20.82,"v":1099400},{"d":"2022-08-11","o":21,"h":21.11,"l":20.91,"c":21.01,"v":1261200},{"d":"2022-08-12","o":21.11,"h":21.39,"l":20.99,"c":21.38,"v":1061100},{"d":"2022-08-15","o":21.11,"h":21.55,"l":20.98,"c":21.51,"v":1186600},{"d":"2022-08-16","o":21.4,"h":21.9,"l":21.4,"c":21.85,"v":1019300},{"d":"2022-08-17","o":21.58,"h":21.77,"l":21.48,"c":21.69,"v":923500},{"d":"2022-08-18","o":21.76,"h":21.87,"l":21.62,"c":21.87,"v":735400},{"d":"2022-08-19","o":21.79,"h":21.89,"l":21.48,"c":21.81,"v":2389200},{"d":"2022-08-22","o":21.42,"h":21.44,"l":20.98,"c":21.09,"v":1798200},{"d":"2022-08-23","o":21.07,"h":21.27,"l":21.01,"c":21.04,"v":1633600},{"d":"2022-08-24","o":20.91,"h":21.04,"l":20.81,"c":20.83,"v":1077100},{"d":"2022-08-25","o":20.86,"h":21.24,"l":20.83,"c":21.21,"v":798800},{"d":"2022-08-26","o":21.33,"h":21.33,"l":20.56,"c":20.59,"v":1119400},{"d":"2022-08-29","o":20.38,"h":20.46,"l":20.17,"c":20.25,"v":1026200},{"d":"2022-08-30","o":20.36,"h":20.46,"l":20.1,"c":20.3,"v":943300},{"d":"2022-08-31","o":20.12,"h":20.25,"l":19.98,"c":20.04,"v":953000},{"d":"2022-09-01","o":19.96,"h":19.99,"l":19.76,"c":19.96,"v":878700},{"d":"2022-09-02","o":20.22,"h":20.45,"l":19.81,"c":19.91,"v":1014400},{"d":"2022-09-06","o":20.06,"h":20.06,"l":19.45,"c":19.6,"v":1051000},{"d":"2022-09-07","o":19.46,"h":20.15,"l":19.4,"c":20.06,"v":1043900},{"d":"2022-09-08","o":19.87,"h":20.51,"l":19.75,"c":20.48,"v":1221300},{"d":"2022-09-09","o":20.63,"h":20.79,"l":20.57,"c":20.67,"v":924900},{"d":"2022-09-12","o":20.74,"h":21,"l":20.66,"c":20.89,"v":1279900},{"d":"2022-09-13","o":20.51,"h":20.69,"l":20.21,"c":20.29,"v":1508700},{"d":"2022-09-14","o":20.39,"h":20.65,"l":20.14,"c":20.65,"v":1759000},{"d":"2022-09-15","o":20.7,"h":21.3,"l":20.59,"c":21.12,"v":1543000},{"d":"2022-09-16","o":20.86,"h":20.89,"l":20.4,"c":20.69,"v":2899200},{"d":"2022-09-19","o":20.42,"h":21.14,"l":20.42,"c":21.11,"v":1005800},{"d":"2022-09-20","o":21,"h":21.18,"l":20.9,"c":21.11,"v":1446800},{"d":"2022-09-21","o":21.22,"h":21.36,"l":20.8,"c":20.81,"v":1328800},{"d":"2022-09-22","o":20.88,"h":20.98,"l":20.49,"c":20.67,"v":1217300},{"d":"2022-09-23","o":20.39,"h":20.45,"l":20,"c":20.39,"v":1475800},{"d":"2022-09-26","o":20.19,"h":20.49,"l":19.97,"c":20.12,"v":1332500},{"d":"2022-09-27","o":20.37,"h":20.49,"l":19.74,"c":19.98,"v":1288400},{"d":"2022-09-28","o":20,"h":20.52,"l":19.9,"c":20.34,"v":1429500},{"d":"2022-09-29","o":20.09,"h":20.17,"l":19.75,"c":20.09,"v":1272800},{"d":"2022-09-30","o":20.18,"h":20.51,"l":20.02,"c":20.08,"v":1320300},{"d":"2022-10-03","o":20.37,"h":20.66,"l":19.92,"c":20.54,"v":1518900},{"d":"2022-10-04","o":20.72,"h":21.56,"l":20.72,"c":21.56,"v":1893300},{"d":"2022-10-05","o":21.22,"h":21.62,"l":21.17,"c":21.61,"v":1707800},{"d":"2022-10-06","o":21.55,"h":21.79,"l":21.41,"c":21.74,"v":1649500},{"d":"2022-10-07","o":21.64,"h":21.68,"l":20.99,"c":21.08,"v":1454500},{"d":"2022-10-10","o":21.22,"h":21.31,"l":20.95,"c":21.04,"v":896200},{"d":"2022-10-11","o":20.94,"h":21.18,"l":20.67,"c":20.82,"v":1435200},{"d":"2022-10-12","o":20.87,"h":21.15,"l":20.57,"c":20.87,"v":1021500},{"d":"2022-10-13","o":20.68,"h":21.97,"l":20.44,"c":21.92,"v":1448900},{"d":"2022-10-14","o":21.89,"h":22.33,"l":21.54,"c":21.59,"v":1158700},{"d":"2022-10-17","o":22,"h":22.38,"l":21.74,"c":21.98,"v":1656100},{"d":"2022-10-18","o":22.35,"h":22.46,"l":21.93,"c":22.1,"v":1468700},{"d":"2022-10-19","o":21.96,"h":22.22,"l":21.67,"c":21.95,"v":1244800},{"d":"2022-10-20","o":21.83,"h":22,"l":20.88,"c":21.05,"v":1723900},{"d":"2022-10-21","o":22.11,"h":22.68,"l":21.75,"c":22.51,"v":3041000},{"d":"2022-10-24","o":22.66,"h":23.08,"l":22.55,"c":23.06,"v":2001100},{"d":"2022-10-25","o":23.06,"h":23.62,"l":22.9,"c":23.45,"v":1835900},{"d":"2022-10-26","o":23.84,"h":24.01,"l":23.6,"c":23.76,"v":1369700},{"d":"2022-10-27","o":23.91,"h":24.16,"l":23.71,"c":23.78,"v":1016600},{"d":"2022-10-28","o":24,"h":24.32,"l":23.75,"c":24.31,"v":1120000},{"d":"2022-10-31","o":24.28,"h":24.49,"l":24.04,"c":24.35,"v":1181500},{"d":"2022-11-01","o":24.47,"h":24.8,"l":24.29,"c":24.65,"v":1392100},{"d":"2022-11-02","o":24.45,"h":24.71,"l":23.74,"c":23.75,"v":1892800},{"d":"2022-11-03","o":23.5,"h":23.97,"l":23.21,"c":23.86,"v":1046800},{"d":"2022-11-04","o":24.15,"h":24.43,"l":24.02,"c":24.32,"v":895300},{"d":"2022-11-07","o":24.35,"h":24.53,"l":24.09,"c":24.35,"v":725900},{"d":"2022-11-08","o":24.41,"h":24.64,"l":24.21,"c":24.53,"v":1007500},{"d":"2022-11-09","o":24.28,"h":24.66,"l":24.14,"c":24.31,"v":967100},{"d":"2022-11-10","o":25,"h":25.25,"l":24.69,"c":25.13,"v":1454100},{"d":"2022-11-11","o":25.31,"h":25.5,"l":24.23,"c":24.28,"v":1344100},{"d":"2022-11-14","o":24.15,"h":24.25,"l":23.86,"c":23.92,"v":1248500},{"d":"2022-11-15","o":24.09,"h":24.41,"l":23.68,"c":23.88,"v":1189500},{"d":"2022-11-16","o":23.94,"h":24.02,"l":23.4,"c":23.46,"v":884000},{"d":"2022-11-17","o":23.28,"h":23.52,"l":23.07,"c":23.49,"v":1252500},{"d":"2022-11-18","o":24,"h":24.14,"l":23.66,"c":23.99,"v":1083600},{"d":"2022-11-21","o":24.05,"h":24.3,"l":23.92,"c":24.3,"v":1047400},{"d":"2022-11-22","o":24.44,"h":24.78,"l":24.42,"c":24.71,"v":1198700},{"d":"2022-11-23","o":24.59,"h":24.72,"l":24.26,"c":24.33,"v":931100},{"d":"2022-11-25","o":24.41,"h":24.51,"l":24.28,"c":24.48,"v":314900},{"d":"2022-11-28","o":24.28,"h":24.39,"l":24.06,"c":24.23,"v":1239400},{"d":"2022-11-29","o":24.22,"h":24.62,"l":24.17,"c":24.58,"v":1125300},{"d":"2022-11-30","o":24.28,"h":24.61,"l":23.89,"c":24.6,"v":1510300},{"d":"2022-12-01","o":24.69,"h":24.82,"l":24.42,"c":24.52,"v":845700},{"d":"2022-12-02","o":24.34,"h":24.47,"l":24.27,"c":24.41,"v":737600},{"d":"2022-12-05","o":24.25,"h":24.31,"l":22.99,"c":23.2,"v":891700},{"d":"2022-12-06","o":23.3,"h":23.42,"l":22.84,"c":23.15,"v":943300},{"d":"2022-12-07","o":23.07,"h":23.45,"l":22.92,"c":23.22,"v":665200},{"d":"2022-12-08","o":23.42,"h":23.5,"l":22.96,"c":23.04,"v":917700},{"d":"2022-12-09","o":22.87,"h":23.14,"l":22.8,"c":22.83,"v":908000},{"d":"2022-12-12","o":22.83,"h":23.22,"l":22.67,"c":23.14,"v":1069100},{"d":"2022-12-13","o":23.52,"h":23.53,"l":22.32,"c":22.5,"v":1700800},{"d":"2022-12-14","o":22.56,"h":22.6,"l":22.09,"c":22.23,"v":1379500},{"d":"2022-12-15","o":22.01,"h":22.2,"l":21.79,"c":22.1,"v":1556000},{"d":"2022-12-16","o":21.87,"h":22.25,"l":21.77,"c":22.03,"v":3039400},{"d":"2022-12-19","o":22.09,"h":22.31,"l":21.7,"c":21.97,"v":947800},{"d":"2022-12-20","o":22.15,"h":22.36,"l":21.99,"c":22.26,"v":734600},{"d":"2022-12-21","o":22.39,"h":22.74,"l":22.39,"c":22.63,"v":729300},{"d":"2022-12-22","o":22.46,"h":22.64,"l":22.17,"c":22.58,"v":877900},{"d":"2022-12-23","o":22.48,"h":22.78,"l":22.48,"c":22.73,"v":495600},{"d":"2022-12-27","o":22.76,"h":22.9,"l":22.61,"c":22.77,"v":562400},{"d":"2022-12-28","o":22.86,"h":22.93,"l":22.69,"c":22.69,"v":749800},{"d":"2022-12-29","o":22.9,"h":23.29,"l":22.72,"c":23.21,"v":975700},{"d":"2022-12-30","o":23.1,"h":23.22,"l":23.01,"c":23.09,"v":760600},{"d":"2023-01-03","o":23.39,"h":23.58,"l":22.95,"c":23.17,"v":1821600},{"d":"2023-01-04","o":23.37,"h":23.44,"l":22.69,"c":22.78,"v":1508100},{"d":"2023-01-05","o":22.77,"h":23.02,"l":22.51,"c":22.91,"v":952000},{"d":"2023-01-06","o":23.02,"h":23.71,"l":22.93,"c":23.6,"v":1130300},{"d":"2023-01-09","o":23.66,"h":23.71,"l":23.1,"c":23.18,"v":912700},{"d":"2023-01-10","o":23.12,"h":23.29,"l":23.04,"c":23.19,"v":786700},{"d":"2023-01-11","o":23.12,"h":23.51,"l":23.06,"c":23.25,"v":1058900},{"d":"2023-01-12","o":23.41,"h":23.7,"l":23.33,"c":23.4,"v":1398000},{"d":"2023-01-13","o":23.04,"h":23.33,"l":22.73,"c":23.27,"v":1083800},{"d":"2023-01-17","o":23.17,"h":23.25,"l":22.81,"c":22.93,"v":913800},{"d":"2023-01-18","o":22.74,"h":22.79,"l":21.94,"c":21.96,"v":1929500},{"d":"2023-01-19","o":21.79,"h":21.97,"l":21.53,"c":21.8,"v":1102200},{"d":"2023-01-20","o":22,"h":22.39,"l":21.79,"c":22.37,"v":2357200},{"d":"2023-01-23","o":22.37,"h":22.86,"l":22.29,"c":22.64,"v":1644900},{"d":"2023-01-24","o":22.28,"h":22.51,"l":22.21,"c":22.25,"v":1066000},{"d":"2023-01-25","o":22.18,"h":22.31,"l":21.95,"c":22.17,"v":1238200},{"d":"2023-01-26","o":22.29,"h":22.57,"l":22.11,"c":22.54,"v":1623700},{"d":"2023-01-27","o":22.03,"h":22.35,"l":21.46,"c":21.98,"v":2280400},{"d":"2023-01-30","o":21.9,"h":22.33,"l":21.84,"c":21.96,"v":1345700},{"d":"2023-01-31","o":22,"h":22.41,"l":21.85,"c":22.41,"v":2262500},{"d":"2023-02-01","o":22.25,"h":23,"l":22.2,"c":22.73,"v":1200700},{"d":"2023-02-02","o":22.77,"h":23.19,"l":22.56,"c":23.17,"v":2433600},{"d":"2023-02-03","o":23.17,"h":23.92,"l":23.13,"c":23.61,"v":2251500},{"d":"2023-02-06","o":23.6,"h":23.95,"l":23.57,"c":23.92,"v":1552800},{"d":"2023-02-07","o":23.81,"h":24.21,"l":23.75,"c":24.17,"v":1842100},{"d":"2023-02-08","o":24,"h":24.09,"l":23.65,"c":23.8,"v":1397000},{"d":"2023-02-09","o":23.9,"h":24.01,"l":23.49,"c":23.51,"v":1007900},{"d":"2023-02-10","o":23.51,"h":23.69,"l":23.42,"c":23.63,"v":1091000},{"d":"2023-02-13","o":23.59,"h":23.8,"l":23.51,"c":23.78,"v":872400},{"d":"2023-02-14","o":23.8,"h":24.13,"l":23.73,"c":23.89,"v":1866400},{"d":"2023-02-15","o":23.72,"h":24.2,"l":23.72,"c":24.18,"v":1467700},{"d":"2023-02-16","o":24.03,"h":24.03,"l":23.74,"c":23.82,"v":1522300},{"d":"2023-02-17","o":23.87,"h":23.95,"l":23.61,"c":23.81,"v":2040700},{"d":"2023-02-21","o":23.58,"h":23.63,"l":23.31,"c":23.37,"v":1237800},{"d":"2023-02-22","o":23.35,"h":23.41,"l":23.08,"c":23.19,"v":1222300},{"d":"2023-02-23","o":23.27,"h":23.49,"l":23.02,"c":23.36,"v":761400},{"d":"2023-02-24","o":23.19,"h":23.59,"l":23.1,"c":23.58,"v":1004000},{"d":"2023-02-27","o":23.79,"h":23.93,"l":23.41,"c":23.52,"v":1075300},{"d":"2023-02-28","o":23.35,"h":23.48,"l":23.15,"c":23.15,"v":1741900},{"d":"2023-03-01","o":23.02,"h":23.36,"l":22.89,"c":23.29,"v":1384000},{"d":"2023-03-02","o":23.13,"h":23.13,"l":22.53,"c":22.63,"v":1591400},{"d":"2023-03-03","o":22.8,"h":23.24,"l":22.6,"c":23.09,"v":1621100},{"d":"2023-03-06","o":23.01,"h":23.23,"l":22.99,"c":23.04,"v":1333800},{"d":"2023-03-07","o":22.9,"h":22.9,"l":22.11,"c":22.12,"v":1652900},{"d":"2023-03-08","o":22.14,"h":22.28,"l":21.75,"c":21.97,"v":1318000},{"d":"2023-03-09","o":21.78,"h":21.8,"l":20.55,"c":20.58,"v":2008100},{"d":"2023-03-10","o":19.98,"h":20.83,"l":19.54,"c":20.44,"v":3570200},{"d":"2023-03-13","o":19.24,"h":21.45,"l":18.34,"c":19.67,"v":6575800},{"d":"2023-03-14","o":21.45,"h":21.87,"l":20.11,"c":20.54,"v":3786200},{"d":"2023-03-15","o":19.2,"h":20.27,"l":19.08,"c":19.19,"v":5043700},{"d":"2023-03-16","o":18.86,"h":20.15,"l":18.25,"c":19.54,"v":3837100},{"d":"2023-03-17","o":19.14,"h":19.25,"l":17.63,"c":17.79,"v":6689200},{"d":"2023-03-20","o":18.33,"h":18.97,"l":18.13,"c":18.18,"v":3160700},{"d":"2023-03-21","o":19.06,"h":19.32,"l":18.91,"c":19,"v":3053900},{"d":"2023-03-22","o":18.98,"h":19.09,"l":18.08,"c":18.1,"v":3877300},{"d":"2023-03-23","o":18.31,"h":18.35,"l":17.52,"c":17.66,"v":1879000},{"d":"2023-03-24","o":17.18,"h":17.97,"l":17,"c":17.91,"v":2137900},{"d":"2023-03-27","o":18.66,"h":18.69,"l":18,"c":18.13,"v":1959300},{"d":"2023-03-28","o":17.81,"h":18.27,"l":17.77,"c":18.04,"v":1400600},{"d":"2023-03-29","o":18.52,"h":18.52,"l":18.09,"c":18.29,"v":985800},{"d":"2023-03-30","o":18.52,"h":18.57,"l":17.83,"c":17.93,"v":927400},{"d":"2023-03-31","o":18.14,"h":18.24,"l":17.78,"c":17.98,"v":1590600},{"d":"2023-04-03","o":18.03,"h":18.27,"l":17.8,"c":17.9,"v":1400600},{"d":"2023-04-04","o":18.03,"h":18.04,"l":17.3,"c":17.8,"v":1650300},{"d":"2023-04-05","o":17.39,"h":17.67,"l":17.38,"c":17.4,"v":1684600},{"d":"2023-04-06","o":17.49,"h":17.7,"l":17.38,"c":17.6,"v":1035700},{"d":"2023-04-10","o":17.33,"h":17.73,"l":17.33,"c":17.47,"v":1479600},{"d":"2023-04-11","o":17.59,"h":17.64,"l":17.37,"c":17.49,"v":1547900},{"d":"2023-04-12","o":17.66,"h":17.74,"l":17.25,"c":17.46,"v":1046000},{"d":"2023-04-13","o":17.55,"h":18.32,"l":17.39,"c":18.17,"v":2100200},{"d":"2023-04-14","o":18.57,"h":18.66,"l":17.91,"c":18.02,"v":2987500},{"d":"2023-04-17","o":17.85,"h":18.46,"l":17.77,"c":18.42,"v":1310100},{"d":"2023-04-18","o":18.35,"h":18.39,"l":17.78,"c":17.94,"v":1878400},{"d":"2023-04-19","o":17.95,"h":18.65,"l":17.93,"c":18.45,"v":1490000},{"d":"2023-04-20","o":18.18,"h":18.4,"l":18.04,"c":18.07,"v":1721600},{"d":"2023-04-21","o":18.65,"h":18.8,"l":17.51,"c":17.9,"v":2058100},{"d":"2023-04-24","o":17.75,"h":17.82,"l":17.5,"c":17.6,"v":2422900},{"d":"2023-04-25","o":17.29,"h":17.51,"l":16.93,"c":16.96,"v":1936400},{"d":"2023-04-26","o":16.93,"h":17.47,"l":16.91,"c":17.46,"v":2209400},{"d":"2023-04-27","o":17.56,"h":18.12,"l":17.55,"c":17.96,"v":2251000},{"d":"2023-04-28","o":17.77,"h":18.18,"l":17.76,"c":17.83,"v":1471500},{"d":"2023-05-01","o":17.83,"h":17.89,"l":17.14,"c":17.24,"v":1585700},{"d":"2023-05-02","o":17.17,"h":17.22,"l":15.93,"c":16.25,"v":2652500},{"d":"2023-05-03","o":16.25,"h":16.7,"l":15.87,"c":15.98,"v":3048300},{"d":"2023-05-04","o":15.47,"h":15.75,"l":14.65,"c":15.14,"v":3402000},{"d":"2023-05-05","o":15.87,"h":15.94,"l":15.56,"c":15.78,"v":2329400},{"d":"2023-05-08","o":16.08,"h":16.08,"l":15.16,"c":15.19,"v":1552000},{"d":"2023-05-09","o":15.06,"h":15.16,"l":14.81,"c":14.95,"v":1770300},{"d":"2023-05-10","o":15.27,"h":15.27,"l":14.75,"c":14.97,"v":1215200},{"d":"2023-05-11","o":14.67,"h":15.12,"l":14.54,"c":14.79,"v":1387600},{"d":"2023-05-12","o":14.9,"h":14.94,"l":14.47,"c":14.71,"v":1935700},{"d":"2023-05-15","o":14.72,"h":15.19,"l":14.7,"c":14.95,"v":1894800},{"d":"2023-05-16","o":14.89,"h":14.99,"l":14.47,"c":14.48,"v":1498200},{"d":"2023-05-17","o":14.78,"h":15.56,"l":14.76,"c":15.53,"v":2165600},{"d":"2023-05-18","o":15.42,"h":15.69,"l":15.32,"c":15.57,"v":1648300},{"d":"2023-05-19","o":15.73,"h":15.73,"l":14.96,"c":15.2,"v":2171800},{"d":"2023-05-22","o":15.4,"h":15.71,"l":15.14,"c":15.66,"v":1239100},{"d":"2023-05-23","o":15.62,"h":16.31,"l":15.54,"c":15.92,"v":2019900},{"d":"2023-05-24","o":15.8,"h":15.88,"l":15.53,"c":15.57,"v":1250500},{"d":"2023-05-25","o":15.38,"h":15.59,"l":15.24,"c":15.49,"v":1685400},{"d":"2023-05-26","o":15.56,"h":15.61,"l":15.17,"c":15.56,"v":1172500},{"d":"2023-05-30","o":15.64,"h":15.66,"l":15.2,"c":15.41,"v":1235200},{"d":"2023-05-31","o":15.11,"h":15.18,"l":14.56,"c":14.81,"v":1587400},{"d":"2023-06-01","o":14.96,"h":15.33,"l":14.69,"c":15.11,"v":1061600},{"d":"2023-06-02","o":15.4,"h":16.16,"l":15.32,"c":16.06,"v":1607100},{"d":"2023-06-05","o":15.96,"h":16.02,"l":15.48,"c":15.54,"v":1811200},{"d":"2023-06-06","o":15.52,"h":16.68,"l":15.48,"c":16.52,"v":1840900},{"d":"2023-06-07","o":16.68,"h":17.11,"l":16.53,"c":16.99,"v":1634100},{"d":"2023-06-08","o":16.75,"h":17,"l":16.41,"c":16.9,"v":2341800},{"d":"2023-06-09","o":16.78,"h":17.17,"l":16.75,"c":16.94,"v":1673800},{"d":"2023-06-12","o":17.2,"h":17.47,"l":16.7,"c":16.94,"v":2016200},{"d":"2023-06-13","o":16.96,"h":17.43,"l":16.81,"c":17.37,"v":1198900},{"d":"2023-06-14","o":17.3,"h":17.59,"l":16.83,"c":16.96,"v":1459800},{"d":"2023-06-15","o":16.83,"h":17.34,"l":16.83,"c":17.27,"v":1299400},{"d":"2023-06-16","o":17.43,"h":17.49,"l":16.9,"c":17.06,"v":3772600},{"d":"2023-06-20","o":16.96,"h":16.96,"l":16.68,"c":16.8,"v":1226400},{"d":"2023-06-21","o":16.67,"h":16.79,"l":16.51,"c":16.51,"v":1290400},{"d":"2023-06-22","o":16.4,"h":16.45,"l":15.92,"c":15.94,"v":1530200},{"d":"2023-06-23","o":15.73,"h":16.03,"l":15.53,"c":15.64,"v":1783500},{"d":"2023-06-26","o":15.76,"h":16.06,"l":15.75,"c":15.91,"v":999900},{"d":"2023-06-27","o":15.65,"h":16.24,"l":15.61,"c":16.09,"v":1137100},{"d":"2023-06-28","o":16.01,"h":16.15,"l":15.83,"c":16.14,"v":1801700},{"d":"2023-06-29","o":16.39,"h":16.55,"l":16.26,"c":16.34,"v":930500},{"d":"2023-06-30","o":16.51,"h":16.54,"l":16.21,"c":16.23,"v":846000},{"d":"2023-07-03","o":16.25,"h":16.71,"l":16.1,"c":16.62,"v":502200},{"d":"2023-07-05","o":16.34,"h":16.62,"l":16.25,"c":16.42,"v":811400},{"d":"2023-07-06","o":16.38,"h":16.38,"l":15.92,"c":16.22,"v":1217500},{"d":"2023-07-07","o":16.2,"h":16.96,"l":16.16,"c":16.85,"v":1529500},{"d":"2023-07-10","o":16.69,"h":17.25,"l":16.69,"c":16.99,"v":1327700},{"d":"2023-07-11","o":16.89,"h":17.23,"l":16.78,"c":16.99,"v":1476300},{"d":"2023-07-12","o":17.39,"h":17.52,"l":17.18,"c":17.33,"v":1377300},{"d":"2023-07-13","o":17.38,"h":17.8,"l":17.29,"c":17.59,"v":1243600},{"d":"2023-07-14","o":17.79,"h":17.79,"l":17.02,"c":17.1,"v":1410000},{"d":"2023-07-17","o":17.11,"h":17.49,"l":17.05,"c":17.36,"v":1051800},{"d":"2023-07-18","o":17.34,"h":18.18,"l":17.31,"c":18.17,"v":1461000},{"d":"2023-07-19","o":18.26,"h":18.75,"l":18.06,"c":18.72,"v":1446100},{"d":"2023-07-20","o":18.75,"h":18.75,"l":18.25,"c":18.41,"v":2188800},{"d":"2023-07-21","o":18.92,"h":18.92,"l":18.11,"c":18.34,"v":2136700},{"d":"2023-07-24","o":18.34,"h":18.64,"l":18.11,"c":18.22,"v":2146800},{"d":"2023-07-25","o":18.22,"h":18.65,"l":18.07,"c":18.15,"v":2371000},{"d":"2023-07-26","o":18.44,"h":19.03,"l":18.44,"c":18.91,"v":1571600},{"d":"2023-07-27","o":19.09,"h":19.09,"l":18.57,"c":18.67,"v":1937500},{"d":"2023-07-28","o":18.91,"h":19.29,"l":18.71,"c":19.21,"v":1644800},{"d":"2023-07-31","o":19.14,"h":19.35,"l":18.83,"c":18.95,"v":1655800},{"d":"2023-08-01","o":18.92,"h":18.92,"l":18.25,"c":18.43,"v":1629600},{"d":"2023-08-02","o":18.15,"h":18.4,"l":18.05,"c":18.33,"v":1471800},{"d":"2023-08-03","o":18.31,"h":18.77,"l":18.14,"c":18.72,"v":1494400},{"d":"2023-08-04","o":18.58,"h":19.11,"l":18.55,"c":18.79,"v":1308900},{"d":"2023-08-07","o":18.72,"h":18.95,"l":18.56,"c":18.93,"v":1135500},{"d":"2023-08-08","o":18.42,"h":18.71,"l":17.95,"c":18.67,"v":1043300},{"d":"2023-08-09","o":18.54,"h":18.6,"l":18.31,"c":18.43,"v":707600},{"d":"2023-08-10","o":18.58,"h":18.81,"l":18.32,"c":18.48,"v":1302600},{"d":"2023-08-11","o":18.35,"h":18.6,"l":18.32,"c":18.58,"v":792500},{"d":"2023-08-14","o":18.39,"h":18.47,"l":18.2,"c":18.4,"v":1020600},{"d":"2023-08-15","o":18.09,"h":18.13,"l":17.57,"c":17.68,"v":1177700},{"d":"2023-08-16","o":17.67,"h":17.82,"l":17.4,"c":17.41,"v":957100},{"d":"2023-08-17","o":17.59,"h":17.65,"l":17.31,"c":17.39,"v":904000},{"d":"2023-08-18","o":17.21,"h":17.61,"l":17.21,"c":17.5,"v":960900},{"d":"2023-08-21","o":17.56,"h":17.6,"l":17.14,"c":17.27,"v":861700},{"d":"2023-08-22","o":17.18,"h":17.32,"l":16.41,"c":16.54,"v":1994400},{"d":"2023-08-23","o":16.54,"h":16.89,"l":16.36,"c":16.89,"v":1135600},{"d":"2023-08-24","o":16.75,"h":17.17,"l":16.75,"c":16.9,"v":789200},{"d":"2023-08-25","o":16.96,"h":17.16,"l":16.57,"c":16.9,"v":1289700},{"d":"2023-08-28","o":17.09,"h":17.23,"l":16.88,"c":16.93,"v":1428100},{"d":"2023-08-29","o":16.93,"h":17.19,"l":16.82,"c":17.15,"v":1005600},{"d":"2023-08-30","o":17.09,"h":17.17,"l":16.91,"c":17.12,"v":2105100},{"d":"2023-08-31","o":16.86,"h":17.34,"l":16.86,"c":17.33,"v":2270300},{"d":"2023-09-01","o":17.51,"h":17.84,"l":17.48,"c":17.67,"v":1195000},{"d":"2023-09-05","o":17.84,"h":18.04,"l":17.35,"c":17.39,"v":1928100},{"d":"2023-09-06","o":17.39,"h":17.51,"l":16.72,"c":16.85,"v":1480000},{"d":"2023-09-07","o":16.8,"h":16.95,"l":16.61,"c":16.8,"v":1010600},{"d":"2023-09-08","o":16.74,"h":17.07,"l":16.59,"c":16.95,"v":992800},{"d":"2023-09-11","o":17,"h":17.13,"l":16.63,"c":16.74,"v":1396400},{"d":"2023-09-12","o":16.78,"h":17.35,"l":16.71,"c":17.31,"v":1700400},{"d":"2023-09-13","o":17.44,"h":17.52,"l":16.94,"c":17.34,"v":2007400},{"d":"2023-09-14","o":17.56,"h":17.83,"l":17.52,"c":17.67,"v":1947800},{"d":"2023-09-15","o":17.48,"h":17.73,"l":17.35,"c":17.66,"v":5295300},{"d":"2023-09-18","o":17.6,"h":17.63,"l":17.27,"c":17.4,"v":1612200},{"d":"2023-09-19","o":17.44,"h":17.58,"l":17.24,"c":17.48,"v":1491000},{"d":"2023-09-20","o":17.59,"h":17.97,"l":17.43,"c":17.44,"v":1673500},{"d":"2023-09-21","o":17.33,"h":17.55,"l":17.11,"c":17.27,"v":1421500},{"d":"2023-09-22","o":17.27,"h":17.36,"l":17.08,"c":17.11,"v":1186000},{"d":"2023-09-25","o":17.04,"h":17.38,"l":16.99,"c":17.37,"v":950000},{"d":"2023-09-26","o":17.19,"h":17.33,"l":16.9,"c":16.94,"v":2057300},{"d":"2023-09-27","o":17.04,"h":17.06,"l":16.74,"c":16.92,"v":1640400},{"d":"2023-09-28","o":16.91,"h":17.25,"l":16.89,"c":17.01,"v":1543800},{"d":"2023-09-29","o":17.25,"h":17.45,"l":17.01,"c":17.11,"v":1316000},{"d":"2023-10-02","o":17.03,"h":17.14,"l":16.57,"c":16.71,"v":1431100},{"d":"2023-10-03","o":16.57,"h":16.58,"l":16.31,"c":16.46,"v":2032400},{"d":"2023-10-04","o":16.2,"h":16.58,"l":16.2,"c":16.49,"v":1647300},{"d":"2023-10-05","o":16.49,"h":16.91,"l":16.43,"c":16.87,"v":1425900},{"d":"2023-10-06","o":16.67,"h":17.06,"l":16.51,"c":16.69,"v":1343700},{"d":"2023-10-09","o":16.43,"h":16.69,"l":16.41,"c":16.45,"v":1305100},{"d":"2023-10-10","o":16.56,"h":16.77,"l":16.53,"c":16.58,"v":1879600},{"d":"2023-10-11","o":16.55,"h":16.81,"l":16.31,"c":16.5,"v":1558300},{"d":"2023-10-12","o":16.57,"h":16.57,"l":16.01,"c":16.11,"v":1479900},{"d":"2023-10-13","o":16.29,"h":16.38,"l":15.98,"c":16,"v":1769500},{"d":"2023-10-16","o":16.23,"h":16.59,"l":16.19,"c":16.51,"v":1768800},{"d":"2023-10-17","o":16.38,"h":17.17,"l":16.38,"c":16.9,"v":1673800},{"d":"2023-10-18","o":16.58,"h":16.77,"l":16.4,"c":16.48,"v":1652800},{"d":"2023-10-19","o":16.55,"h":16.87,"l":16.32,"c":16.4,"v":1622000},{"d":"2023-10-20","o":16.28,"h":16.47,"l":15.16,"c":15.48,"v":4410300},{"d":"2023-10-23","o":15.4,"h":15.9,"l":15.4,"c":15.59,"v":1871000},{"d":"2023-10-24","o":15.63,"h":15.69,"l":15.2,"c":15.46,"v":1764100},{"d":"2023-10-25","o":15.36,"h":15.57,"l":15.21,"c":15.45,"v":2648800},{"d":"2023-10-26","o":15.59,"h":16.51,"l":15.59,"c":16.23,"v":2658200},{"d":"2023-10-27","o":16.15,"h":16.23,"l":15.87,"c":16.07,"v":2278200},{"d":"2023-10-30","o":16.27,"h":16.4,"l":15.99,"c":16.19,"v":1735600},{"d":"2023-10-31","o":16.25,"h":16.38,"l":16.07,"c":16.21,"v":838000},{"d":"2023-11-01","o":16.08,"h":16.25,"l":15.94,"c":16.17,"v":2008300},{"d":"2023-11-02","o":16.41,"h":16.92,"l":16.19,"c":16.88,"v":3316500},{"d":"2023-11-03","o":17.35,"h":17.76,"l":17.25,"c":17.64,"v":1856200},{"d":"2023-11-06","o":17.62,"h":17.69,"l":17.19,"c":17.44,"v":1632500},{"d":"2023-11-07","o":17.32,"h":17.45,"l":17.17,"c":17.36,"v":1342400},{"d":"2023-11-08","o":17.38,"h":17.39,"l":17.07,"c":17.12,"v":1032000},{"d":"2023-11-09","o":17.13,"h":17.24,"l":16.8,"c":16.85,"v":966800},{"d":"2023-11-10","o":17.11,"h":17.16,"l":16.74,"c":16.95,"v":2440800},{"d":"2023-11-13","o":16.89,"h":16.92,"l":16.59,"c":16.6,"v":2303900},{"d":"2023-11-14","o":17.34,"h":18.11,"l":17.29,"c":17.94,"v":2292000},{"d":"2023-11-15","o":17.91,"h":18.32,"l":17.91,"c":18.12,"v":2070900},{"d":"2023-11-16","o":18.08,"h":18.15,"l":17.72,"c":17.92,"v":2343300},{"d":"2023-11-17","o":18.23,"h":18.28,"l":17.96,"c":18.18,"v":1225200},{"d":"2023-11-20","o":18.13,"h":18.17,"l":17.96,"c":18.06,"v":1519700},{"d":"2023-11-21","o":18.01,"h":18.02,"l":17.59,"c":17.63,"v":1273000},{"d":"2023-11-22","o":17.83,"h":17.88,"l":17.58,"c":17.68,"v":1448400},{"d":"2023-11-24","o":17.72,"h":17.8,"l":17.57,"c":17.73,"v":474300},{"d":"2023-11-27","o":17.58,"h":17.68,"l":17.39,"c":17.51,"v":1159400},{"d":"2023-11-28","o":17.56,"h":17.58,"l":17.3,"c":17.57,"v":1010100},{"d":"2023-11-29","o":17.76,"h":18.09,"l":17.71,"c":17.82,"v":1214100},{"d":"2023-11-30","o":17.66,"h":17.91,"l":17.52,"c":17.74,"v":1649300},{"d":"2023-12-01","o":17.69,"h":18.82,"l":17.57,"c":18.74,"v":2052100},{"d":"2023-12-04","o":18.61,"h":18.98,"l":18.56,"c":18.96,"v":1513100},{"d":"2023-12-05","o":18.82,"h":18.94,"l":18.63,"c":18.82,"v":1552500},{"d":"2023-12-06","o":19,"h":19.43,"l":18.88,"c":18.98,"v":1488800},{"d":"2023-12-07","o":19.11,"h":19.38,"l":18.96,"c":19.36,"v":1406200},{"d":"2023-12-08","o":19.42,"h":19.62,"l":19.25,"c":19.56,"v":1065900},{"d":"2023-12-11","o":19.53,"h":19.62,"l":19.42,"c":19.44,"v":953200},{"d":"2023-12-12","o":19.39,"h":19.53,"l":19.21,"c":19.4,"v":1370200},{"d":"2023-12-13","o":19.38,"h":20.31,"l":19.31,"c":20.3,"v":2116600},{"d":"2023-12-14","o":20.94,"h":21.49,"l":20.84,"c":21.34,"v":2162600},{"d":"2023-12-15","o":21.36,"h":21.43,"l":20.96,"c":21.19,"v":3985300},{"d":"2023-12-18","o":21.32,"h":21.37,"l":21.03,"c":21.15,"v":1797000},{"d":"2023-12-19","o":21.23,"h":21.61,"l":21.06,"c":21.56,"v":1863900},{"d":"2023-12-20","o":21.49,"h":21.79,"l":21.07,"c":21.07,"v":1795400},{"d":"2023-12-21","o":21.34,"h":21.38,"l":21.01,"c":21.19,"v":1360000},{"d":"2023-12-22","o":21.38,"h":21.64,"l":21.26,"c":21.46,"v":1228400},{"d":"2023-12-26","o":21.54,"h":21.88,"l":21.45,"c":21.79,"v":770100},{"d":"2023-12-27","o":21.76,"h":21.89,"l":21.64,"c":21.73,"v":815000},{"d":"2023-12-28","o":21.66,"h":21.82,"l":21.55,"c":21.73,"v":842900},{"d":"2023-12-29","o":21.66,"h":21.71,"l":21.34,"c":21.39,"v":980400},{"d":"2024-01-02","o":21.2,"h":21.89,"l":21.19,"c":21.75,"v":1204900},{"d":"2024-01-03","o":21.5,"h":21.52,"l":20.96,"c":21.01,"v":1564300},{"d":"2024-01-04","o":21.05,"h":21.4,"l":21,"c":21.29,"v":1168600},{"d":"2024-01-05","o":21.17,"h":21.68,"l":21.1,"c":21.34,"v":1322200},{"d":"2024-01-08","o":21.26,"h":21.68,"l":21.15,"c":21.65,"v":1059200},{"d":"2024-01-09","o":21.34,"h":21.51,"l":21.25,"c":21.45,"v":1253800},{"d":"2024-01-10","o":21.36,"h":21.48,"l":21.15,"c":21.45,"v":1349400},{"d":"2024-01-11","o":21.26,"h":21.3,"l":20.83,"c":21.26,"v":1658400},{"d":"2024-01-12","o":21.36,"h":21.49,"l":20.74,"c":20.93,"v":916500},{"d":"2024-01-16","o":20.61,"h":20.88,"l":20.51,"c":20.73,"v":1088300},{"d":"2024-01-17","o":20.35,"h":20.78,"l":20.25,"c":20.67,"v":810800},{"d":"2024-01-18","o":20.78,"h":20.95,"l":20.62,"c":20.92,"v":1211300},{"d":"2024-01-19","o":20.96,"h":21.45,"l":20.81,"c":21.37,"v":1185600},{"d":"2024-01-22","o":21.61,"h":21.8,"l":21.5,"c":21.8,"v":1677000},{"d":"2024-01-23","o":22,"h":22.03,"l":21.45,"c":21.45,"v":1603800},{"d":"2024-01-24","o":21.71,"h":22.01,"l":21.54,"c":21.86,"v":2171500},{"d":"2024-01-25","o":22,"h":22.1,"l":21.67,"c":21.88,"v":2439000},{"d":"2024-01-26","o":22.16,"h":22.16,"l":21.35,"c":21.65,"v":1788800},{"d":"2024-01-29","o":21.69,"h":22.01,"l":21.49,"c":22,"v":1515700},{"d":"2024-01-30","o":21.89,"h":22.08,"l":21.83,"c":21.86,"v":919500},{"d":"2024-01-31","o":21.28,"h":21.91,"l":21,"c":21.01,"v":2253200},{"d":"2024-02-01","o":21.18,"h":21.27,"l":20.13,"c":20.84,"v":2744400},{"d":"2024-02-02","o":20.25,"h":20.96,"l":20.25,"c":20.54,"v":3647200},{"d":"2024-02-05","o":20.28,"h":20.29,"l":19.82,"c":19.97,"v":2600800},{"d":"2024-02-06","o":19.92,"h":20.15,"l":19.81,"c":19.92,"v":2255200},{"d":"2024-02-07","o":20.02,"h":20.14,"l":19.45,"c":19.88,"v":2156500},{"d":"2024-02-08","o":19.71,"h":19.97,"l":19.68,"c":19.92,"v":1046700},{"d":"2024-02-09","o":19.92,"h":20.35,"l":19.72,"c":20.25,"v":1806100},{"d":"2024-02-12","o":20.2,"h":21.02,"l":20.2,"c":20.75,"v":1578700},{"d":"2024-02-13","o":20.09,"h":20.19,"l":19.4,"c":19.73,"v":2142100},{"d":"2024-02-14","o":20.06,"h":20.1,"l":19.72,"c":20.02,"v":1434800},{"d":"2024-02-15","o":20.15,"h":20.85,"l":20.13,"c":20.75,"v":1747300},{"d":"2024-02-16","o":20.48,"h":21.06,"l":20.33,"c":20.84,"v":2066700},{"d":"2024-02-20","o":20.55,"h":20.95,"l":20.55,"c":20.78,"v":1096800},{"d":"2024-02-21","o":20.7,"h":20.85,"l":20.51,"c":20.68,"v":1152600},{"d":"2024-02-22","o":20.69,"h":20.83,"l":20.46,"c":20.62,"v":1413000},{"d":"2024-02-23","o":20.62,"h":20.9,"l":20.38,"c":20.63,"v":1506000},{"d":"2024-02-26","o":20.5,"h":20.78,"l":20.3,"c":20.47,"v":877300},{"d":"2024-02-27","o":20.64,"h":20.87,"l":20.55,"c":20.84,"v":1200100},{"d":"2024-02-28","o":20.65,"h":21.04,"l":20.58,"c":20.64,"v":922100},{"d":"2024-02-29","o":20.8,"h":21.03,"l":20.65,"c":20.84,"v":1209500},{"d":"2024-03-01","o":20.68,"h":20.71,"l":20.18,"c":20.64,"v":885900},{"d":"2024-03-04","o":20.8,"h":21.08,"l":20.55,"c":20.62,"v":1161500},{"d":"2024-03-05","o":20.52,"h":21.46,"l":20.52,"c":21.43,"v":1830900},{"d":"2024-03-06","o":21.39,"h":21.53,"l":20.76,"c":21.24,"v":1882500},{"d":"2024-03-07","o":21.44,"h":21.59,"l":20.88,"c":21.12,"v":1641600},{"d":"2024-03-08","o":21.35,"h":21.52,"l":21.11,"c":21.13,"v":1081500},{"d":"2024-03-11","o":21.07,"h":21.27,"l":20.9,"c":21.11,"v":1433000},{"d":"2024-03-12","o":21.06,"h":21.22,"l":20.74,"c":20.82,"v":947600},{"d":"2024-03-13","o":20.77,"h":21.07,"l":20.59,"c":20.7,"v":990000},{"d":"2024-03-14","o":20.59,"h":20.66,"l":19.94,"c":20.08,"v":1042700},{"d":"2024-03-15","o":19.99,"h":20.51,"l":19.97,"c":20.25,"v":2401200},{"d":"2024-03-18","o":20.24,"h":20.3,"l":20.01,"c":20.04,"v":1302000},{"d":"2024-03-19","o":19.97,"h":20.39,"l":19.97,"c":20.29,"v":770900},{"d":"2024-03-20","o":20.28,"h":20.98,"l":20.14,"c":20.8,"v":1113600},{"d":"2024-03-21","o":20.85,"h":21.25,"l":20.84,"c":21.01,"v":1919000},{"d":"2024-03-22","o":21.07,"h":21.17,"l":20.52,"c":20.57,"v":1209200},{"d":"2024-03-25","o":20.56,"h":20.83,"l":20.56,"c":20.62,"v":884500},{"d":"2024-03-26","o":20.78,"h":20.8,"l":20.44,"c":20.52,"v":1065600},{"d":"2024-03-27","o":20.66,"h":21.26,"l":20.64,"c":21.26,"v":1005300},{"d":"2024-03-28","o":21.26,"h":21.56,"l":21.19,"c":21.51,"v":1877000},{"d":"2024-04-01","o":21.51,"h":21.53,"l":21.15,"c":21.27,"v":1279800},{"d":"2024-04-02","o":21.08,"h":21.09,"l":20.72,"c":20.81,"v":1286400},{"d":"2024-04-03","o":20.71,"h":21.01,"l":20.7,"c":20.86,"v":960600},{"d":"2024-04-04","o":21.1,"h":21.41,"l":20.89,"c":20.98,"v":1470400},{"d":"2024-04-05","o":20.89,"h":21.15,"l":20.85,"c":21.03,"v":920200},{"d":"2024-04-08","o":21.18,"h":21.54,"l":21.08,"c":21.44,"v":1040800},{"d":"2024-04-09","o":21.52,"h":21.68,"l":21.34,"c":21.46,"v":1331300},{"d":"2024-04-10","o":20.9,"h":20.99,"l":20.38,"c":20.59,"v":1542800},{"d":"2024-04-11","o":20.65,"h":20.69,"l":20.22,"c":20.56,"v":1029100},{"d":"2024-04-12","o":20.27,"h":20.51,"l":20.18,"c":20.32,"v":881500},{"d":"2024-04-15","o":20.37,"h":20.69,"l":20.08,"c":20.27,"v":1057700},{"d":"2024-04-16","o":20.09,"h":20.11,"l":19.77,"c":19.9,"v":1208200},{"d":"2024-04-17","o":20.11,"h":20.29,"l":19.93,"c":19.96,"v":1008100},{"d":"2024-04-18","o":19.96,"h":20.23,"l":19.86,"c":20.04,"v":786200},{"d":"2024-04-19","o":19.94,"h":20.58,"l":19.81,"c":20.55,"v":1352800},{"d":"2024-04-22","o":20.59,"h":21.11,"l":20.53,"c":20.98,"v":1030100},{"d":"2024-04-23","o":20.95,"h":21.4,"l":20.86,"c":21.27,"v":1497900},{"d":"2024-04-24","o":21.02,"h":21.39,"l":20.92,"c":21.34,"v":1890100},{"d":"2024-04-25","o":21.21,"h":21.44,"l":20.87,"c":21.37,"v":1786000},{"d":"2024-04-26","o":21.43,"h":22.15,"l":21.18,"c":21.57,"v":2239500},{"d":"2024-04-29","o":21.7,"h":22.03,"l":21.57,"c":21.59,"v":2139700},{"d":"2024-04-30","o":21.45,"h":21.54,"l":21.06,"c":21.07,"v":1881600},{"d":"2024-05-01","o":21.23,"h":21.97,"l":21.2,"c":21.56,"v":1579100},{"d":"2024-05-02","o":21.9,"h":21.91,"l":21.57,"c":21.87,"v":1397400},{"d":"2024-05-03","o":22.14,"h":22.32,"l":21.87,"c":21.97,"v":765300},{"d":"2024-05-06","o":22.14,"h":22.27,"l":22.05,"c":22.15,"v":871000},{"d":"2024-05-07","o":22.24,"h":22.48,"l":22.13,"c":22.15,"v":1171500},{"d":"2024-05-08","o":21.98,"h":22.4,"l":21.92,"c":22.39,"v":968900},{"d":"2024-05-09","o":22.34,"h":22.57,"l":22.31,"c":22.36,"v":1093100},{"d":"2024-05-10","o":22.47,"h":22.47,"l":22.1,"c":22.33,"v":1233000},{"d":"2024-05-13","o":22.46,"h":22.54,"l":22.13,"c":22.14,"v":809400},{"d":"2024-05-14","o":22.44,"h":22.44,"l":22.18,"c":22.37,"v":704300},{"d":"2024-05-15","o":22.63,"h":22.77,"l":22.25,"c":22.48,"v":706600},{"d":"2024-05-16","o":22.41,"h":22.55,"l":22.16,"c":22.18,"v":689400},{"d":"2024-05-17","o":22.28,"h":22.34,"l":22.14,"c":22.27,"v":871000},{"d":"2024-05-20","o":22.3,"h":22.31,"l":21.83,"c":21.84,"v":897700},{"d":"2024-05-21","o":21.81,"h":22.03,"l":21.73,"c":21.75,"v":1171300},{"d":"2024-05-22","o":21.68,"h":21.75,"l":21.35,"c":21.47,"v":773200},{"d":"2024-05-23","o":21.47,"h":21.47,"l":20.91,"c":20.97,"v":748800},{"d":"2024-05-24","o":21.09,"h":21.24,"l":20.97,"c":21.24,"v":652100},{"d":"2024-05-28","o":21.25,"h":21.31,"l":20.94,"c":21.02,"v":649600},{"d":"2024-05-29","o":20.57,"h":20.74,"l":20.42,"c":20.68,"v":853100},{"d":"2024-05-30","o":20.99,"h":21.21,"l":20.79,"c":21.12,"v":1316000},{"d":"2024-05-31","o":21.22,"h":21.43,"l":21.14,"c":21.42,"v":870500},{"d":"2024-06-03","o":21.42,"h":21.42,"l":20.64,"c":20.71,"v":662800},{"d":"2024-06-04","o":20.43,"h":20.73,"l":20.38,"c":20.57,"v":1239800},{"d":"2024-06-05","o":20.77,"h":20.77,"l":20.51,"c":20.63,"v":974100},{"d":"2024-06-06","o":20.63,"h":20.71,"l":20.44,"c":20.63,"v":770200},{"d":"2024-06-07","o":20.45,"h":20.62,"l":20.42,"c":20.58,"v":794700},{"d":"2024-06-10","o":20.23,"h":20.43,"l":20.09,"c":20.28,"v":1038600},{"d":"2024-06-11","o":20.09,"h":20.18,"l":19.87,"c":20.13,"v":1155500},{"d":"2024-06-12","o":20.73,"h":20.95,"l":20.29,"c":20.46,"v":1161200},{"d":"2024-06-13","o":20.37,"h":20.39,"l":20.01,"c":20.16,"v":772400},{"d":"2024-06-14","o":19.86,"h":20.03,"l":19.78,"c":20,"v":799700},{"d":"2024-06-17","o":19.95,"h":20.26,"l":19.83,"c":20.25,"v":1469800},{"d":"2024-06-18","o":20.16,"h":20.47,"l":20.15,"c":20.36,"v":759500},{"d":"2024-06-20","o":20.24,"h":20.5,"l":20.18,"c":20.41,"v":1289700},{"d":"2024-06-21","o":20.33,"h":20.37,"l":20.17,"c":20.29,"v":2335000},{"d":"2024-06-24","o":20.36,"h":20.91,"l":20.27,"c":20.71,"v":959900},{"d":"2024-06-25","o":20.62,"h":20.69,"l":20.13,"c":20.13,"v":1286600},{"d":"2024-06-26","o":19.99,"h":20.07,"l":19.83,"c":20,"v":1372400},{"d":"2024-06-27","o":20.02,"h":20.31,"l":19.9,"c":20.3,"v":973300},{"d":"2024-06-28","o":20.47,"h":21.22,"l":20.47,"c":21.15,"v":2944300},{"d":"2024-07-01","o":21.15,"h":21.24,"l":20.78,"c":20.83,"v":1166600},{"d":"2024-07-02","o":20.77,"h":20.94,"l":20.75,"c":20.87,"v":787000},{"d":"2024-07-03","o":21,"h":21,"l":20.55,"c":20.56,"v":637200},{"d":"2024-07-05","o":20.5,"h":20.53,"l":20.22,"c":20.35,"v":965200},{"d":"2024-07-08","o":20.54,"h":20.66,"l":20.3,"c":20.31,"v":973000},{"d":"2024-07-09","o":20.19,"h":20.71,"l":20.14,"c":20.58,"v":857600},{"d":"2024-07-10","o":20.58,"h":20.98,"l":20.56,"c":20.97,"v":927400},{"d":"2024-07-11","o":21.42,"h":21.75,"l":21.16,"c":21.61,"v":1408700},{"d":"2024-07-12","o":21.78,"h":21.9,"l":21.56,"c":21.78,"v":1015600},{"d":"2024-07-15","o":22.11,"h":22.59,"l":22.03,"c":22.33,"v":1135900},{"d":"2024-07-16","o":22.52,"h":23.49,"l":22.41,"c":23.46,"v":1852600},{"d":"2024-07-17","o":22.78,"h":23.72,"l":22.78,"c":23.46,"v":1619900},{"d":"2024-07-18","o":23.21,"h":23.69,"l":22.83,"c":22.91,"v":2043200},{"d":"2024-07-19","o":22.83,"h":23.23,"l":22.75,"c":22.9,"v":1559500},{"d":"2024-07-22","o":22.9,"h":23.39,"l":22.62,"c":23.26,"v":1109900},{"d":"2024-07-23","o":23.14,"h":23.89,"l":23.14,"c":23.68,"v":1082300},{"d":"2024-07-24","o":23.64,"h":23.8,"l":23.09,"c":23.15,"v":2070400},{"d":"2024-07-25","o":23.21,"h":24.21,"l":23.14,"c":23.93,"v":3558100},{"d":"2024-07-26","o":23.18,"h":24.14,"l":23.04,"c":23.95,"v":2803400},{"d":"2024-07-29","o":24.16,"h":24.16,"l":22.9,"c":23.05,"v":2653300},{"d":"2024-07-30","o":23.2,"h":23.36,"l":22.93,"c":23.2,"v":1833500},{"d":"2024-07-31","o":23.17,"h":23.44,"l":22.92,"c":22.98,"v":2001800},{"d":"2024-08-01","o":22.92,"h":23.03,"l":21.81,"c":22.07,"v":1964100},{"d":"2024-08-02","o":21.34,"h":21.51,"l":20.73,"c":21.16,"v":2315800},{"d":"2024-08-05","o":20.23,"h":20.59,"l":19.76,"c":20.21,"v":2879700},{"d":"2024-08-06","o":20.12,"h":20.55,"l":19.94,"c":20.19,"v":1573200},{"d":"2024-08-07","o":20.52,"h":20.68,"l":20,"c":20.07,"v":1242500},{"d":"2024-08-08","o":20.43,"h":20.48,"l":20.23,"c":20.44,"v":842900},{"d":"2024-08-09","o":20.39,"h":20.53,"l":20.27,"c":20.52,"v":956500},{"d":"2024-08-12","o":20.72,"h":21.01,"l":20.27,"c":20.35,"v":1175000},{"d":"2024-08-13","o":20.59,"h":20.69,"l":20.16,"c":20.6,"v":1214800},{"d":"2024-08-14","o":20.73,"h":20.73,"l":20.31,"c":20.49,"v":932700},{"d":"2024-08-15","o":21.01,"h":21.43,"l":20.89,"c":21.23,"v":1094400},{"d":"2024-08-16","o":21.14,"h":21.6,"l":21.14,"c":21.44,"v":892300},{"d":"2024-08-19","o":21.5,"h":21.78,"l":21.45,"c":21.77,"v":994000},{"d":"2024-08-20","o":21.68,"h":21.68,"l":21.23,"c":21.26,"v":731400},{"d":"2024-08-21","o":21.46,"h":21.46,"l":21.1,"c":21.38,"v":861500},{"d":"2024-08-22","o":21.34,"h":21.64,"l":21.34,"c":21.52,"v":1078400},{"d":"2024-08-23","o":21.74,"h":22.94,"l":21.7,"c":22.54,"v":1495200},{"d":"2024-08-26","o":22.76,"h":22.82,"l":22.43,"c":22.47,"v":2003300},{"d":"2024-08-27","o":22.38,"h":22.63,"l":22.22,"c":22.46,"v":1188600},{"d":"2024-08-28","o":22.35,"h":22.86,"l":22.35,"c":22.64,"v":1078200},{"d":"2024-08-29","o":22.9,"h":22.92,"l":22.49,"c":22.71,"v":870800},{"d":"2024-08-30","o":22.83,"h":22.96,"l":22.57,"c":22.88,"v":934200},{"d":"2024-09-03","o":22.44,"h":22.71,"l":22.2,"c":22.42,"v":927600},{"d":"2024-09-04","o":22.36,"h":22.61,"l":22.12,"c":22.18,"v":852400},{"d":"2024-09-05","o":22.43,"h":22.43,"l":21.79,"c":21.82,"v":1323200},{"d":"2024-09-06","o":21.93,"h":22.08,"l":21.17,"c":21.25,"v":1790600},{"d":"2024-09-09","o":21.23,"h":21.57,"l":21.18,"c":21.4,"v":1305100},{"d":"2024-09-10","o":21.36,"h":21.38,"l":20.66,"c":21.01,"v":1132800},{"d":"2024-09-11","o":20.77,"h":20.89,"l":20.2,"c":20.54,"v":1401400},{"d":"2024-09-12","o":20.65,"h":20.73,"l":20.37,"c":20.47,"v":1320000},{"d":"2024-09-13","o":20.75,"h":21.31,"l":20.71,"c":21.27,"v":1539600},{"d":"2024-09-16","o":21.39,"h":21.58,"l":21.12,"c":21.36,"v":945800},{"d":"2024-09-17","o":21.62,"h":21.96,"l":21.34,"c":21.51,"v":705200},{"d":"2024-09-18","o":21.48,"h":22.22,"l":21.27,"c":21.53,"v":1130600},{"d":"2024-09-19","o":22.07,"h":22.31,"l":21.66,"c":22.19,"v":1168200},{"d":"2024-09-20","o":22.03,"h":22.08,"l":21.68,"c":21.69,"v":3139900},{"d":"2024-09-23","o":21.75,"h":21.86,"l":21.41,"c":21.52,"v":860400},{"d":"2024-09-24","o":21.59,"h":21.69,"l":21.28,"c":21.4,"v":1243700},{"d":"2024-09-25","o":21.37,"h":21.42,"l":21.09,"c":21.17,"v":1048900},{"d":"2024-09-26","o":21.49,"h":21.6,"l":21.24,"c":21.46,"v":1066900},{"d":"2024-09-27","o":21.76,"h":21.84,"l":21.35,"c":21.44,"v":1232800},{"d":"2024-09-30","o":21.27,"h":21.76,"l":21.26,"c":21.54,"v":984000},{"d":"2024-10-01","o":21.44,"h":21.44,"l":20.57,"c":20.65,"v":1049100},{"d":"2024-10-02","o":20.54,"h":20.84,"l":20.54,"c":20.64,"v":854500},{"d":"2024-10-03","o":20.47,"h":20.72,"l":20.31,"c":20.66,"v":720000},{"d":"2024-10-04","o":21.11,"h":21.29,"l":20.96,"c":21.02,"v":904300},{"d":"2024-10-07","o":20.89,"h":21.24,"l":20.89,"c":21.21,"v":1032600},{"d":"2024-10-08","o":21.08,"h":21.31,"l":20.91,"c":21.12,"v":976700},{"d":"2024-10-09","o":20.99,"h":21.57,"l":20.99,"c":21.25,"v":869700},{"d":"2024-10-10","o":21.09,"h":21.43,"l":20.97,"c":21.34,"v":1545200},{"d":"2024-10-11","o":21.47,"h":22.06,"l":21.44,"c":21.89,"v":1240400},{"d":"2024-10-14","o":21.91,"h":22.18,"l":21.71,"c":22.09,"v":1073000},{"d":"2024-10-15","o":22.21,"h":22.95,"l":22.09,"c":22.4,"v":1514700},{"d":"2024-10-16","o":22.67,"h":23.08,"l":22.5,"c":22.9,"v":1281500},{"d":"2024-10-17","o":22.95,"h":23.22,"l":22.82,"c":23.16,"v":1060600},{"d":"2024-10-18","o":23.17,"h":23.18,"l":22.78,"c":22.85,"v":1364400},{"d":"2024-10-21","o":22.8,"h":22.83,"l":21.98,"c":22.06,"v":1314500},{"d":"2024-10-22","o":22.1,"h":22.46,"l":21.9,"c":22.42,"v":1115800},{"d":"2024-10-23","o":22.28,"h":22.49,"l":22.19,"c":22.46,"v":2197900},{"d":"2024-10-24","o":22.59,"h":22.72,"l":22.11,"c":22.68,"v":2383000},{"d":"2024-10-25","o":24.03,"h":24.2,"l":22.79,"c":22.91,"v":2196900},{"d":"2024-10-28","o":23.16,"h":23.84,"l":22.88,"c":23.78,"v":1480300},{"d":"2024-10-29","o":23.69,"h":23.74,"l":23.51,"c":23.55,"v":1084200},{"d":"2024-10-30","o":23.63,"h":24.31,"l":23.53,"c":24.02,"v":1657500},{"d":"2024-10-31","o":24.16,"h":24.16,"l":23.7,"c":23.74,"v":1766600},{"d":"2024-11-01","o":23.92,"h":24.02,"l":23.52,"c":23.56,"v":1068300},{"d":"2024-11-04","o":23.46,"h":23.53,"l":23.01,"c":23.38,"v":1151700},{"d":"2024-11-05","o":23.39,"h":24.01,"l":23.39,"c":23.99,"v":1011000},{"d":"2024-11-06","o":25.67,"h":28.18,"l":25.67,"c":28.14,"v":5195800},{"d":"2024-11-07","o":27.58,"h":27.66,"l":26.85,"c":26.86,"v":2708100},{"d":"2024-11-08","o":26.98,"h":27.08,"l":26.54,"c":26.78,"v":1612200},{"d":"2024-11-11","o":27.35,"h":28.18,"l":27.16,"c":27.64,"v":1436500},{"d":"2024-11-12","o":27.51,"h":27.92,"l":27.38,"c":27.58,"v":1208400},{"d":"2024-11-13","o":27.7,"h":28.05,"l":27.18,"c":27.26,"v":1258100},{"d":"2024-11-14","o":27.44,"h":27.45,"l":26.41,"c":26.67,"v":1145200},{"d":"2024-11-15","o":26.44,"h":26.63,"l":25.99,"c":26.6,"v":9644700},{"d":"2024-11-18","o":26.73,"h":26.94,"l":26.53,"c":26.54,"v":4897000},{"d":"2024-11-19","o":26.1,"h":26.52,"l":26.02,"c":26.11,"v":3341700},{"d":"2024-11-20","o":26.1,"h":26.58,"l":25.8,"c":26.55,"v":2666300},{"d":"2024-11-21","o":26.77,"h":26.98,"l":26.5,"c":26.71,"v":1758100},{"d":"2024-11-22","o":26.76,"h":27.36,"l":26.65,"c":27.31,"v":1928500},{"d":"2024-11-25","o":27.66,"h":27.97,"l":27.18,"c":27.19,"v":3159700},{"d":"2024-11-26","o":27.05,"h":27.12,"l":26.7,"c":27.03,"v":1889200},{"d":"2024-11-27","o":27.2,"h":27.38,"l":26.67,"c":26.72,"v":1240700},{"d":"2024-11-29","o":26.97,"h":26.97,"l":26.45,"c":26.69,"v":867900},{"d":"2024-12-02","o":26.64,"h":26.64,"l":26.22,"c":26.33,"v":1299800},{"d":"2024-12-03","o":26.33,"h":26.46,"l":25.87,"c":25.95,"v":2374400},{"d":"2024-12-04","o":25.96,"h":26.17,"l":25.7,"c":26.11,"v":1453200},{"d":"2024-12-05","o":26.42,"h":26.54,"l":26.03,"c":26.06,"v":2753400},{"d":"2024-12-06","o":26.26,"h":26.26,"l":25.78,"c":26.01,"v":1279600},{"d":"2024-12-09","o":26.09,"h":26.35,"l":25.84,"c":25.87,"v":1604000},{"d":"2024-12-10","o":25.97,"h":26.6,"l":25.64,"c":26,"v":2904900},{"d":"2024-12-11","o":26.27,"h":26.62,"l":26.19,"c":26.27,"v":1751000},{"d":"2024-12-12","o":26.23,"h":26.39,"l":25.83,"c":25.86,"v":956800},{"d":"2024-12-13","o":25.88,"h":25.96,"l":25.38,"c":25.55,"v":1012900},{"d":"2024-12-16","o":25.55,"h":25.82,"l":25.21,"c":25.72,"v":1382600},{"d":"2024-12-17","o":25.46,"h":25.74,"l":24.9,"c":25.1,"v":1372600},{"d":"2024-12-18","o":25.23,"h":25.52,"l":23.76,"c":23.89,"v":1723100},{"d":"2024-12-19","o":24.25,"h":24.63,"l":23.6,"c":23.7,"v":1765400},{"d":"2024-12-20","o":23.44,"h":24.28,"l":23.44,"c":23.99,"v":3423800},{"d":"2024-12-23","o":23.73,"h":24.29,"l":23.73,"c":24.26,"v":952500},{"d":"2024-12-24","o":24.26,"h":24.41,"l":24.08,"c":24.37,"v":240600},{"d":"2024-12-26","o":24.14,"h":24.56,"l":24.04,"c":24.51,"v":770400},{"d":"2024-12-27","o":24.25,"h":24.53,"l":23.86,"c":24.05,"v":908100},{"d":"2024-12-30","o":23.86,"h":24.09,"l":23.6,"c":23.92,"v":759300},{"d":"2024-12-31","o":24.05,"h":24.2,"l":23.85,"c":23.9,"v":1481100},{"d":"2025-01-02","o":24.05,"h":24.27,"l":23.54,"c":23.6,"v":1537000},{"d":"2025-01-03","o":23.63,"h":24.06,"l":23.26,"c":24.03,"v":1155100},{"d":"2025-01-06","o":24.13,"h":24.66,"l":24.01,"c":24.14,"v":1286700},{"d":"2025-01-07","o":24.24,"h":24.35,"l":23.57,"c":23.8,"v":1253700},{"d":"2025-01-08","o":23.6,"h":24.02,"l":23.51,"c":23.93,"v":1096700},{"d":"2025-01-10","o":23.41,"h":23.52,"l":23,"c":23.26,"v":1550000},{"d":"2025-01-13","o":23.08,"h":24,"l":23.02,"c":23.94,"v":1830100},{"d":"2025-01-14","o":24.16,"h":24.71,"l":24.07,"c":24.68,"v":1283100},{"d":"2025-01-15","o":25.61,"h":25.71,"l":25.14,"c":25.36,"v":1306800},{"d":"2025-01-16","o":25.18,"h":25.36,"l":24.86,"c":25.02,"v":1003000},{"d":"2025-01-17","o":25.22,"h":25.39,"l":24.94,"c":25.17,"v":2619200},{"d":"2025-01-21","o":25.39,"h":25.79,"l":25.22,"c":25.63,"v":1787700},{"d":"2025-01-22","o":25.46,"h":25.58,"l":25.22,"c":25.52,"v":3347200},{"d":"2025-01-23","o":25.44,"h":25.63,"l":25.15,"c":25.33,"v":2180200},{"d":"2025-01-24","o":25.1,"h":25.52,"l":24.31,"c":25.12,"v":2530000},{"d":"2025-01-27","o":25.25,"h":25.53,"l":24.73,"c":24.95,"v":2338300},{"d":"2025-01-28","o":24.85,"h":25.01,"l":24.5,"c":24.65,"v":2528000},{"d":"2025-01-29","o":24.62,"h":25.01,"l":24.39,"c":24.73,"v":1425800},{"d":"2025-01-30","o":25.05,"h":25.47,"l":24.85,"c":25.13,"v":957900},{"d":"2025-01-31","o":25.02,"h":25.48,"l":24.97,"c":25.14,"v":1932600},{"d":"2025-02-03","o":24.5,"h":24.77,"l":24.04,"c":24.47,"v":876400},{"d":"2025-02-04","o":24.48,"h":24.95,"l":24.48,"c":24.79,"v":1306700},{"d":"2025-02-05","o":24.91,"h":25.19,"l":24.73,"c":25.17,"v":1151700},{"d":"2025-02-06","o":25.31,"h":25.65,"l":25.11,"c":25.63,"v":1208800},{"d":"2025-02-07","o":25.62,"h":25.65,"l":24.98,"c":25.18,"v":1118300},{"d":"2025-02-10","o":25.14,"h":25.2,"l":24.85,"c":24.89,"v":1372700},{"d":"2025-02-11","o":24.77,"h":25.32,"l":24.69,"c":25.26,"v":917100},{"d":"2025-02-12","o":24.91,"h":24.99,"l":24.62,"c":24.72,"v":1042300},{"d":"2025-02-13","o":24.84,"h":25.06,"l":24.74,"c":25.02,"v":914100},{"d":"2025-02-14","o":25.14,"h":25.46,"l":24.93,"c":25.08,"v":796000},{"d":"2025-02-18","o":25.05,"h":25.6,"l":25.04,"c":25.42,"v":1032700},{"d":"2025-02-19","o":25.05,"h":25.55,"l":25.05,"c":25.41,"v":2170800},{"d":"2025-02-20","o":25.39,"h":25.52,"l":24.65,"c":25.1,"v":2081900},{"d":"2025-02-21","o":25.42,"h":25.45,"l":24.34,"c":24.44,"v":1725800},{"d":"2025-02-24","o":24.69,"h":24.69,"l":24.13,"c":24.16,"v":1772200},{"d":"2025-02-25","o":24.3,"h":24.56,"l":24.14,"c":24.19,"v":1145400},{"d":"2025-02-26","o":24.25,"h":24.74,"l":24.14,"c":24.51,"v":967400},{"d":"2025-02-27","o":24.59,"h":24.89,"l":24.43,"c":24.71,"v":1324300},{"d":"2025-02-28","o":24.86,"h":25.03,"l":24.54,"c":24.85,"v":1983500},{"d":"2025-03-03","o":24.76,"h":25.01,"l":24.06,"c":24.23,"v":1322700},{"d":"2025-03-04","o":23.86,"h":24,"l":22.85,"c":23.48,"v":1619900},{"d":"2025-03-05","o":23.59,"h":23.77,"l":23.03,"c":23.35,"v":1226400},{"d":"2025-03-06","o":23.12,"h":23.17,"l":22.75,"c":23.01,"v":1244800},{"d":"2025-03-07","o":22.91,"h":23,"l":22.29,"c":22.64,"v":1689700},{"d":"2025-03-10","o":22.3,"h":22.48,"l":21.36,"c":21.45,"v":2531100},{"d":"2025-03-11","o":21.52,"h":21.71,"l":20.96,"c":21.06,"v":2361400},{"d":"2025-03-12","o":21.36,"h":21.91,"l":20.94,"c":21.66,"v":2988500},{"d":"2025-03-13","o":21.76,"h":22.01,"l":21.2,"c":21.24,"v":1460100},{"d":"2025-03-14","o":21.56,"h":21.97,"l":21.46,"c":21.96,"v":1254900},{"d":"2025-03-17","o":21.88,"h":22.3,"l":21.72,"c":22.22,"v":1853600},{"d":"2025-03-18","o":22.22,"h":22.44,"l":22.11,"c":22.44,"v":1463600},{"d":"2025-03-19","o":22.45,"h":22.96,"l":22.33,"c":22.83,"v":1801400},{"d":"2025-03-20","o":22.46,"h":23.23,"l":22.46,"c":22.77,"v":1478300},{"d":"2025-03-21","o":22.65,"h":22.81,"l":22.28,"c":22.51,"v":4504300},{"d":"2025-03-24","o":22.99,"h":23.28,"l":22.86,"c":23.2,"v":1638800},{"d":"2025-03-25","o":23.12,"h":23.34,"l":23.01,"c":23.1,"v":1122300},{"d":"2025-03-26","o":23.24,"h":23.47,"l":22.75,"c":22.88,"v":900300},{"d":"2025-03-27","o":22.82,"h":23.03,"l":22.48,"c":22.72,"v":1108100},{"d":"2025-03-28","o":22.61,"h":22.85,"l":22.12,"c":22.38,"v":857100},{"d":"2025-03-31","o":22.05,"h":22.65,"l":21.98,"c":22.53,"v":1030500},{"d":"2025-04-01","o":22.32,"h":22.47,"l":21.9,"c":22.18,"v":782800},{"d":"2025-04-02","o":21.89,"h":22.62,"l":21.85,"c":22.62,"v":1103400},{"d":"2025-04-03","o":21.27,"h":21.48,"l":19.99,"c":20.03,"v":1630200},{"d":"2025-04-04","o":18.95,"h":19.57,"l":18.36,"c":19.41,"v":2877500},{"d":"2025-04-07","o":18.88,"h":20.25,"l":18.33,"c":19.32,"v":2250000},{"d":"2025-04-08","o":20.11,"h":20.16,"l":18.5,"c":18.91,"v":2048600},{"d":"2025-04-09","o":18.72,"h":20.91,"l":18.32,"c":20.61,"v":2827700},{"d":"2025-04-10","o":20.03,"h":20.2,"l":18.64,"c":19.29,"v":2011000},{"d":"2025-04-11","o":19.12,"h":19.49,"l":18.78,"c":19.23,"v":1494700},{"d":"2025-04-14","o":19.61,"h":19.64,"l":18.93,"c":19.49,"v":1428800},{"d":"2025-04-15","o":19.61,"h":20.11,"l":19.56,"c":19.81,"v":1082300},{"d":"2025-04-16","o":19.09,"h":20.06,"l":19.09,"c":19.66,"v":2246000},{"d":"2025-04-17","o":19.71,"h":20.12,"l":19.63,"c":19.97,"v":5193400},{"d":"2025-04-21","o":19.81,"h":20.07,"l":19.62,"c":20.01,"v":1674700},{"d":"2025-04-22","o":20.24,"h":21.03,"l":20.23,"c":20.88,"v":2407000},{"d":"2025-04-23","o":21.52,"h":22.11,"l":21.13,"c":21.41,"v":1681800},{"d":"2025-04-24","o":21.27,"h":22.05,"l":21.16,"c":22.02,"v":2356000},{"d":"2025-04-25","o":22.31,"h":22.97,"l":22,"c":22.33,"v":3793000},{"d":"2025-04-28","o":22.23,"h":22.62,"l":22.06,"c":22.47,"v":2176800},{"d":"2025-04-29","o":22.4,"h":22.6,"l":22.09,"c":22.41,"v":1180700},{"d":"2025-04-30","o":21.88,"h":22.13,"l":21.62,"c":22.06,"v":1347200},{"d":"2025-05-01","o":22.1,"h":22.68,"l":22,"c":22.47,"v":1389300},{"d":"2025-05-02","o":22.76,"h":23.33,"l":22.69,"c":23.24,"v":1687100},{"d":"2025-05-05","o":22.9,"h":23.32,"l":22.9,"c":22.96,"v":1289700},{"d":"2025-05-06","o":22.64,"h":22.88,"l":22.52,"c":22.57,"v":1233900},{"d":"2025-05-07","o":22.77,"h":22.95,"l":22.43,"c":22.47,"v":1486600},{"d":"2025-05-08","o":22.78,"h":23.51,"l":22.62,"c":23.26,"v":1397500},{"d":"2025-05-09","o":23.3,"h":23.41,"l":23.09,"c":23.2,"v":717700},{"d":"2025-05-12","o":24.48,"h":24.78,"l":24.11,"c":24.38,"v":1846300},{"d":"2025-05-13","o":24.51,"h":24.7,"l":24.25,"c":24.56,"v":1092100},{"d":"2025-05-14","o":24.41,"h":24.59,"l":24.35,"c":24.38,"v":1014700},{"d":"2025-05-15","o":24.29,"h":24.42,"l":24.07,"c":24.32,"v":1091200},{"d":"2025-05-16","o":24.28,"h":24.39,"l":24.03,"c":24.28,"v":899600},{"d":"2025-05-19","o":23.9,"h":24.17,"l":23.77,"c":24.14,"v":1068800},{"d":"2025-05-20","o":23.97,"h":24.09,"l":23.87,"c":23.98,"v":901800},{"d":"2025-05-21","o":23.72,"h":23.81,"l":23.07,"c":23.08,"v":1003300},{"d":"2025-05-22","o":22.97,"h":23.33,"l":22.89,"c":23.08,"v":1123700},{"d":"2025-05-23","o":22.55,"h":23.1,"l":22.4,"c":23,"v":962800},{"d":"2025-05-27","o":23.35,"h":23.54,"l":23.02,"c":23.52,"v":956700},{"d":"2025-05-28","o":23.5,"h":23.57,"l":23.1,"c":23.12,"v":825500},{"d":"2025-05-29","o":23.25,"h":23.3,"l":23,"c":23.29,"v":620300},{"d":"2025-05-30","o":23.19,"h":23.33,"l":23,"c":23.17,"v":1036000},{"d":"2025-06-02","o":22.92,"h":23.09,"l":22.49,"c":23.01,"v":1134800},{"d":"2025-06-03","o":23.03,"h":23.43,"l":22.84,"c":23.33,"v":1127500},{"d":"2025-06-04","o":23.29,"h":23.48,"l":23.01,"c":23.11,"v":871700},{"d":"2025-06-05","o":23.11,"h":23.12,"l":22.79,"c":22.9,"v":700800},{"d":"2025-06-06","o":23.3,"h":23.59,"l":23.22,"c":23.59,"v":1011100},{"d":"2025-06-09","o":23.63,"h":23.92,"l":23.56,"c":23.65,"v":801800},{"d":"2025-06-10","o":23.79,"h":24.12,"l":23.69,"c":24.02,"v":778000},{"d":"2025-06-11","o":24.06,"h":24.23,"l":23.6,"c":23.75,"v":1217300},{"d":"2025-06-12","o":23.56,"h":23.64,"l":23.26,"c":23.47,"v":889700},{"d":"2025-06-13","o":23.05,"h":23.18,"l":22.74,"c":22.82,"v":1385000},{"d":"2025-06-16","o":23.14,"h":23.24,"l":22.86,"c":22.96,"v":1106100},{"d":"2025-06-17","o":22.78,"h":22.95,"l":22.55,"c":22.63,"v":953300},{"d":"2025-06-18","o":22.5,"h":23.06,"l":22.48,"c":22.87,"v":1093100},{"d":"2025-06-20","o":23.1,"h":23.2,"l":22.88,"c":23.08,"v":2505700},{"d":"2025-06-23","o":22.94,"h":23.79,"l":22.89,"c":23.76,"v":1407700},{"d":"2025-06-24","o":24.04,"h":24.44,"l":23.98,"c":24.06,"v":1342500},{"d":"2025-06-25","o":24.09,"h":24.09,"l":23.84,"c":23.99,"v":916000},{"d":"2025-06-26","o":24.01,"h":24.61,"l":24.01,"c":24.56,"v":1376000},{"d":"2025-06-27","o":24.64,"h":24.77,"l":24.37,"c":24.44,"v":1948400},{"d":"2025-06-30","o":24.64,"h":24.7,"l":24.38,"c":24.39,"v":1191200},{"d":"2025-07-01","o":24.24,"h":25.47,"l":24.2,"c":25.09,"v":1396600},{"d":"2025-07-02","o":25.21,"h":25.66,"l":25.05,"c":25.62,"v":1459900},{"d":"2025-07-03","o":25.67,"h":26.06,"l":25.52,"c":25.86,"v":710400},{"d":"2025-07-07","o":25.74,"h":26.04,"l":25.43,"c":25.54,"v":1517800},{"d":"2025-07-08","o":25.74,"h":25.91,"l":25.51,"c":25.64,"v":1596600},{"d":"2025-07-09","o":25.85,"h":25.88,"l":25.56,"c":25.7,"v":2000500},{"d":"2025-07-10","o":25.46,"h":26.21,"l":25.46,"c":25.89,"v":1915800},{"d":"2025-07-11","o":25.7,"h":25.86,"l":25.53,"c":25.54,"v":1593200},{"d":"2025-07-14","o":25.49,"h":25.91,"l":25.49,"c":25.88,"v":1383000},{"d":"2025-07-15","o":25.74,"h":25.93,"l":24.89,"c":24.94,"v":1261300},{"d":"2025-07-16","o":25.27,"h":25.55,"l":24.83,"c":25.37,"v":2228900},{"d":"2025-07-17","o":25.34,"h":25.85,"l":25.25,"c":25.7,"v":2013400},{"d":"2025-07-18","o":25.81,"h":25.94,"l":25.64,"c":25.82,"v":3318700},{"d":"2025-07-21","o":25.78,"h":26.17,"l":25.57,"c":25.62,"v":1232700},{"d":"2025-07-22","o":25.59,"h":25.9,"l":25.39,"c":25.77,"v":1559400},{"d":"2025-07-23","o":26,"h":26,"l":25.69,"c":25.9,"v":1800700},{"d":"2025-07-24","o":25.71,"h":25.86,"l":25.24,"c":25.27,"v":2199700},{"d":"2025-07-25","o":25.55,"h":25.76,"l":25.07,"c":25.6,"v":1965500},{"d":"2025-07-28","o":25.64,"h":25.82,"l":25.34,"c":25.41,"v":1744100},{"d":"2025-07-29","o":25.71,"h":25.71,"l":25.07,"c":25.23,"v":1574700},{"d":"2025-07-30","o":25.37,"h":25.5,"l":24.92,"c":25.17,"v":1768800},{"d":"2025-07-31","o":24.99,"h":25.1,"l":24.62,"c":24.74,"v":1714700},{"d":"2025-08-01","o":24.21,"h":24.27,"l":23.63,"c":24.09,"v":1578300},{"d":"2025-08-04","o":24.17,"h":24.41,"l":24.02,"c":24.39,"v":1417700},{"d":"2025-08-05","o":24.39,"h":24.5,"l":23.83,"c":24.29,"v":2737700},{"d":"2025-08-06","o":24.29,"h":24.33,"l":24.01,"c":24.02,"v":2073500},{"d":"2025-08-07","o":24.24,"h":24.25,"l":23.69,"c":23.78,"v":1763900},{"d":"2025-08-08","o":24.03,"h":24.1,"l":23.66,"c":24,"v":1167900},{"d":"2025-08-11","o":24.02,"h":24.15,"l":23.74,"c":23.91,"v":1018400},{"d":"2025-08-12","o":24.25,"h":24.8,"l":23.98,"c":24.74,"v":1213400},{"d":"2025-08-13","o":24.89,"h":25.37,"l":24.72,"c":25.35,"v":1072800},{"d":"2025-08-14","o":24.91,"h":25.46,"l":24.91,"c":25.45,"v":952900},{"d":"2025-08-15","o":25.48,"h":25.48,"l":24.85,"c":24.85,"v":1138000},{"d":"2025-08-18","o":24.8,"h":25.25,"l":24.66,"c":25.25,"v":1210900},{"d":"2025-08-19","o":25.13,"h":25.49,"l":25.1,"c":25.13,"v":830900},{"d":"2025-08-20","o":25.24,"h":25.37,"l":25.01,"c":25.33,"v":1027900},{"d":"2025-08-21","o":25.1,"h":25.33,"l":25.03,"c":25.21,"v":645300},{"d":"2025-08-22","o":25.38,"h":26.62,"l":25.38,"c":26.49,"v":1544100},{"d":"2025-08-25","o":26.44,"h":26.54,"l":26.32,"c":26.36,"v":722700},{"d":"2025-08-26","o":26.41,"h":26.85,"l":26.37,"c":26.71,"v":1173500},{"d":"2025-08-27","o":26.63,"h":27.17,"l":26.63,"c":26.94,"v":1037400},{"d":"2025-08-28","o":27.03,"h":27.13,"l":26.76,"c":27.01,"v":1470800},{"d":"2025-08-29","o":27.24,"h":27.46,"l":26.92,"c":26.97,"v":1871000},{"d":"2025-09-02","o":26.35,"h":26.55,"l":26.07,"c":26.33,"v":1220600},{"d":"2025-09-03","o":26.18,"h":26.56,"l":26.03,"c":26.26,"v":1459300},{"d":"2025-09-04","o":26.47,"h":26.7,"l":26.21,"c":26.69,"v":879300},{"d":"2025-09-05","o":26.79,"h":27.04,"l":26.27,"c":26.64,"v":1564900},{"d":"2025-09-08","o":26.54,"h":26.65,"l":26.17,"c":26.53,"v":1632800},{"d":"2025-09-09","o":26.5,"h":26.62,"l":26.07,"c":26.18,"v":1551100},{"d":"2025-09-10","o":26.18,"h":26.56,"l":26.13,"c":26.28,"v":942300},{"d":"2025-09-11","o":26.36,"h":26.44,"l":25.99,"c":26.42,"v":1706800},{"d":"2025-09-12","o":26.3,"h":26.48,"l":26.1,"c":26.25,"v":1592700},{"d":"2025-09-15","o":26.33,"h":26.5,"l":25.84,"c":25.92,"v":1371300},{"d":"2025-09-16","o":25.89,"h":25.92,"l":25.34,"c":25.64,"v":1099600},{"d":"2025-09-17","o":25.67,"h":26.6,"l":25.67,"c":25.92,"v":1495300},{"d":"2025-09-18","o":26.02,"h":26.64,"l":25.95,"c":26.55,"v":1224400},{"d":"2025-09-19","o":26.59,"h":26.6,"l":26.11,"c":26.27,"v":2498500},{"d":"2025-09-22","o":26.2,"h":26.33,"l":25.65,"c":25.82,"v":1013700},{"d":"2025-09-23","o":25.86,"h":26.33,"l":25.76,"c":25.84,"v":1060600},{"d":"2025-09-24","o":25.94,"h":26.04,"l":25.65,"c":25.8,"v":1354600},{"d":"2025-09-25","o":25.76,"h":25.85,"l":25.49,"c":25.78,"v":1304200},{"d":"2025-09-26","o":25.88,"h":26.08,"l":25.68,"c":26.06,"v":1766200},{"d":"2025-09-29","o":26.07,"h":26.18,"l":25.67,"c":25.94,"v":1904300},{"d":"2025-09-30","o":25.94,"h":26.07,"l":25.26,"c":25.71,"v":1514700},{"d":"2025-10-01","o":25.51,"h":25.68,"l":25.18,"c":25.55,"v":1342400},{"d":"2025-10-02","o":25.54,"h":25.81,"l":25.41,"c":25.71,"v":1213700},{"d":"2025-10-03","o":25.86,"h":26.17,"l":25.8,"c":26,"v":1027200},{"d":"2025-10-06","o":26.28,"h":26.85,"l":26.04,"c":26.6,"v":1777900},{"d":"2025-10-07","o":26.65,"h":26.88,"l":26.43,"c":26.53,"v":1434300},{"d":"2025-10-08","o":26.87,"h":26.87,"l":26.08,"c":26.1,"v":1258600},{"d":"2025-10-09","o":26.05,"h":26.34,"l":25.87,"c":26.21,"v":1592000},{"d":"2025-10-10","o":26.23,"h":26.41,"l":24.66,"c":24.68,"v":3239000},{"d":"2025-10-13","o":25.08,"h":25.39,"l":24.94,"c":25.37,"v":1167300},{"d":"2025-10-14","o":25.26,"h":26.55,"l":25.18,"c":26.37,"v":1467400},{"d":"2025-10-15","o":26.4,"h":26.45,"l":25.44,"c":25.55,"v":1544300},{"d":"2025-10-16","o":25.44,"h":25.45,"l":23.86,"c":24.11,"v":2080700},{"d":"2025-10-17","o":24.38,"h":24.57,"l":24.1,"c":24.36,"v":2315000},{"d":"2025-10-20","o":24.57,"h":25.38,"l":24.39,"c":25.32,"v":1457400},{"d":"2025-10-21","o":25.14,"h":25.47,"l":25.14,"c":25.35,"v":1483700},{"d":"2025-10-22","o":25.45,"h":25.57,"l":25.09,"c":25.22,"v":1831500},{"d":"2025-10-23","o":25.24,"h":25.4,"l":24.98,"c":25.32,"v":1836800},{"d":"2025-10-24","o":25.46,"h":25.97,"l":25.15,"c":25.59,"v":1591800},{"d":"2025-10-27","o":25.75,"h":25.81,"l":25.25,"c":25.37,"v":2002700},{"d":"2025-10-28","o":25.42,"h":25.48,"l":24.92,"c":25.02,"v":1776900},{"d":"2025-10-29","o":25.06,"h":25.41,"l":24.69,"c":24.82,"v":2088500},{"d":"2025-10-30","o":24.7,"h":25.28,"l":24.69,"c":24.73,"v":1919900},{"d":"2025-10-31","o":24.58,"h":24.89,"l":24.33,"c":24.77,"v":1511100},{"d":"2025-11-03","o":24.7,"h":24.9,"l":24.34,"c":24.89,"v":1197900},{"d":"2025-11-04","o":24.65,"h":25.05,"l":24.47,"c":25.05,"v":1829200},{"d":"2025-11-05","o":25.07,"h":25.6,"l":24.79,"c":25.4,"v":1674700},{"d":"2025-11-06","o":25.33,"h":25.54,"l":24.95,"c":25.25,"v":1191300},{"d":"2025-11-07","o":25.15,"h":25.57,"l":24.92,"c":25.57,"v":1230900},{"d":"2025-11-10","o":25.77,"h":25.88,"l":25.4,"c":25.64,"v":1595300},{"d":"2025-11-11","o":25.59,"h":25.71,"l":25.28,"c":25.54,"v":1054500},{"d":"2025-11-12","o":25.56,"h":26,"l":25.42,"c":25.54,"v":1484500},{"d":"2025-11-13","o":25.48,"h":25.82,"l":25.25,"c":25.38,"v":1186300},{"d":"2025-11-14","o":25.27,"h":25.34,"l":24.88,"c":25.3,"v":1377500},{"d":"2025-11-17","o":25.19,"h":25.27,"l":24.05,"c":24.13,"v":1469800},{"d":"2025-11-18","o":24.02,"h":24.61,"l":23.93,"c":24.54,"v":1613700},{"d":"2025-11-19","o":24.56,"h":24.83,"l":24.47,"c":24.72,"v":1218900},{"d":"2025-11-20","o":25.11,"h":25.36,"l":24.58,"c":24.62,"v":1792700},{"d":"2025-11-21","o":24.78,"h":25.91,"l":24.78,"c":25.63,"v":1591700},{"d":"2025-11-24","o":25.56,"h":25.73,"l":25.39,"c":25.58,"v":1461200},{"d":"2025-11-25","o":25.76,"h":26.6,"l":25.67,"c":26.43,"v":1675600},{"d":"2025-11-26","o":26.27,"h":26.59,"l":26.27,"c":26.31,"v":1192900},{"d":"2025-11-28","o":26.34,"h":26.36,"l":26.2,"c":26.29,"v":555900},{"d":"2025-12-01","o":25.8,"h":25.97,"l":25.63,"c":25.84,"v":2565500},{"d":"2025-12-02","o":26.14,"h":26.14,"l":25.41,"c":25.41,"v":1670800},{"d":"2025-12-03","o":25.51,"h":25.93,"l":25.43,"c":25.84,"v":2345300},{"d":"2025-12-04","o":25.7,"h":26.05,"l":25.62,"c":26.03,"v":2880100},{"d":"2025-12-05","o":25.93,"h":26.3,"l":25.83,"c":26.12,"v":2070200},{"d":"2025-12-08","o":26.18,"h":26.38,"l":25.98,"c":26.12,"v":1588900},{"d":"2025-12-09","o":26.16,"h":26.48,"l":26.01,"c":26.16,"v":2119700},{"d":"2025-12-10","o":26.16,"h":27.27,"l":26.16,"c":27.07,"v":2456900},{"d":"2025-12-11","o":27.01,"h":27.58,"l":27.01,"c":27.14,"v":2449600},{"d":"2025-12-12","o":27.41,"h":27.45,"l":26.87,"c":27.1,"v":1786500},{"d":"2025-12-15","o":27.33,"h":27.46,"l":26.87,"c":26.94,"v":1992100},{"d":"2025-12-16","o":27,"h":27.02,"l":26.67,"c":26.76,"v":2271300},{"d":"2025-12-17","o":26.71,"h":27.02,"l":26.31,"c":26.36,"v":3178800},{"d":"2025-12-18","o":26.58,"h":26.73,"l":26.37,"c":26.59,"v":3028700},{"d":"2025-12-19","o":26.48,"h":26.65,"l":26.28,"c":26.43,"v":3744300},{"d":"2025-12-22","o":26.48,"h":26.97,"l":26.47,"c":26.69,"v":1826800},{"d":"2025-12-23","o":26.68,"h":26.71,"l":26.46,"c":26.47,"v":2068700},{"d":"2025-12-24","o":26.55,"h":26.64,"l":26.38,"c":26.55,"v":593000},{"d":"2025-12-26","o":26.56,"h":26.72,"l":26.29,"c":26.36,"v":969800},{"d":"2025-12-29","o":26.41,"h":26.43,"l":26.04,"c":26.08,"v":1883000},{"d":"2025-12-30","o":26.11,"h":26.16,"l":25.89,"c":25.93,"v":1330700},{"d":"2025-12-31","o":26.03,"h":26.03,"l":25.73,"c":25.76,"v":1313400},{"d":"2026-01-02","o":25.74,"h":25.99,"l":25.36,"c":25.76,"v":2051300},{"d":"2026-01-05","o":25.69,"h":26.77,"l":25.64,"c":26.44,"v":2812400},{"d":"2026-01-06","o":26.28,"h":26.88,"l":26.21,"c":26.87,"v":2318700},{"d":"2026-01-07","o":26.77,"h":26.92,"l":26.33,"c":26.48,"v":2141100},{"d":"2026-01-08","o":26.43,"h":27.16,"l":26.36,"c":26.81,"v":4760800},{"d":"2026-01-09","o":26.92,"h":27.12,"l":26.43,"c":26.44,"v":1832800},{"d":"2026-01-12","o":26.11,"h":26.35,"l":25.91,"c":26.02,"v":1357000},{"d":"2026-01-13","o":26.11,"h":26.37,"l":25.96,"c":26.01,"v":1998800},{"d":"2026-01-14","o":26.17,"h":26.4,"l":25.94,"c":26.3,"v":1748700},{"d":"2026-01-15","o":26.32,"h":27.05,"l":26.32,"c":26.7,"v":1631200},{"d":"2026-01-16","o":26.61,"h":26.82,"l":26.51,"c":26.54,"v":3448600},{"d":"2026-01-20","o":26.02,"h":26.44,"l":25.95,"c":26.15,"v":1551100},{"d":"2026-01-21","o":26.31,"h":27.39,"l":26.3,"c":27.3,"v":3078300},{"d":"2026-01-22","o":27.5,"h":27.9,"l":27.33,"c":27.47,"v":2843000},{"d":"2026-01-23","o":28.02,"h":28.02,"l":26.34,"c":26.44,"v":3067300},{"d":"2026-01-26","o":26.5,"h":26.96,"l":26.32,"c":26.96,"v":2748700},{"d":"2026-01-27","o":27.1,"h":27.1,"l":26.48,"c":26.75,"v":2615700},{"d":"2026-01-28","o":26.77,"h":27.22,"l":26.69,"c":26.8,"v":2747500},{"d":"2026-01-29","o":27.01,"h":27.36,"l":26.83,"c":27.35,"v":2261300},{"d":"2026-01-30","o":27.2,"h":27.41,"l":27.02,"c":27.26,"v":2192200},{"d":"2026-02-02","o":27.25,"h":28.15,"l":27.11,"c":27.8,"v":2631500},{"d":"2026-02-03","o":27.79,"h":28.45,"l":27.62,"c":28.24,"v":3160100},{"d":"2026-02-04","o":28.38,"h":29.21,"l":28.33,"c":28.79,"v":3215800},{"d":"2026-02-05","o":28.87,"h":29.15,"l":28.31,"c":28.7,"v":2809600},{"d":"2026-02-06","o":29.06,"h":29.52,"l":28.86,"c":29.37,"v":1875500},{"d":"2026-02-09","o":29.08,"h":29.41,"l":29,"c":29.24,"v":1721800},{"d":"2026-02-10","o":29.09,"h":29.42,"l":28.42,"c":28.92,"v":1695600},{"d":"2026-02-11","o":29.17,"h":29.49,"l":28.22,"c":28.29,"v":2415900},{"d":"2026-02-12","o":28.56,"h":28.74,"l":27.16,"c":27.56,"v":3108900},{"d":"2026-02-13","o":27.4,"h":27.9,"l":27.15,"c":27.85,"v":2180800},{"d":"2026-02-17","o":27.88,"h":28.36,"l":27.7,"c":28.23,"v":2228800},{"d":"2026-02-18","o":28.26,"h":28.8,"l":28.25,"c":28.35,"v":1777800},{"d":"2026-02-19","o":28.07,"h":28.35,"l":27.94,"c":28.34,"v":2505000},{"d":"2026-02-20","o":28.25,"h":28.7,"l":27.97,"c":28.56,"v":2515200},{"d":"2026-02-23","o":28.4,"h":28.62,"l":26.9,"c":27.19,"v":3031400},{"d":"2026-02-24","o":27.05,"h":27.31,"l":26.85,"c":27.24,"v":1838000},{"d":"2026-02-25","o":27.54,"h":27.68,"l":27.29,"c":27.61,"v":1612700},{"d":"2026-02-26","o":27.76,"h":28.21,"l":27.64,"c":28.08,"v":1873800},{"d":"2026-02-27","o":27.42,"h":27.61,"l":26.11,"c":26.41,"v":2844600},{"d":"2026-03-02","o":25.64,"h":26.78,"l":25.42,"c":26.58,"v":1896500},{"d":"2026-03-03","o":25.87,"h":26.65,"l":25.61,"c":26.36,"v":1654800},{"d":"2026-03-04","o":26.55,"h":26.6,"l":26.29,"c":26.35,"v":6210600},{"d":"2026-03-05","o":26.15,"h":26.4,"l":25.71,"c":25.93,"v":2763800},{"d":"2026-03-06","o":25.11,"h":25.3,"l":24.58,"c":25.16,"v":2781300},{"d":"2026-03-09","o":24.71,"h":25.19,"l":23.87,"c":25.08,"v":2646100},{"d":"2026-03-10","o":25.09,"h":25.67,"l":24.67,"c":25.15,"v":2890900},{"d":"2026-03-11","o":24.98,"h":25.17,"l":24.55,"c":24.79,"v":2037300},{"d":"2026-03-12","o":24.32,"h":24.76,"l":24.13,"c":24.7,"v":2433600},{"d":"2026-03-13","o":24.93,"h":25.02,"l":24.42,"c":24.48,"v":2091800},{"d":"2026-03-16","o":24.77,"h":25,"l":24.58,"c":24.59,"v":2002600},{"d":"2026-03-17","o":24.96,"h":25.01,"l":24.5,"c":24.72,"v":2022600},{"d":"2026-03-18","o":24.62,"h":24.72,"l":24.24,"c":24.34,"v":2126500},{"d":"2026-03-19","o":24.26,"h":24.68,"l":23.96,"c":24.5,"v":2491000},{"d":"2026-03-20","o":24.53,"h":24.59,"l":24.16,"c":24.43,"v":4782900},{"d":"2026-03-23","o":25.14,"h":25.31,"l":24.65,"c":24.76,"v":3290600},{"d":"2026-03-24","o":24.41,"h":25.18,"l":24.41,"c":24.96,"v":2677000},{"d":"2026-03-25","o":25.23,"h":25.4,"l":24.93,"c":25.24,"v":1745500},{"d":"2026-03-26","o":25.06,"h":25.43,"l":24.95,"c":25.38,"v":1906800},{"d":"2026-03-27","o":25.38,"h":25.39,"l":24.79,"c":24.87,"v":2442500},{"d":"2026-03-30","o":25.18,"h":25.19,"l":24.82,"c":24.96,"v":2152400},{"d":"2026-03-31","o":25.45,"h":25.89,"l":25.2,"c":25.86,"v":2819221},{"d":"2026-04-01","o":26.14,"h":26.38,"l":25.99,"c":26.17,"v":1714844},{"d":"2026-04-02","o":25.66,"h":26.01,"l":25.45,"c":25.98,"v":2106993},{"d":"2026-04-06","o":25.99,"h":26.39,"l":25.87,"c":26.3,"v":1572456},{"d":"2026-04-07","o":26.8,"h":26.8,"l":26.24,"c":26.41,"v":2420735},{"d":"2026-04-08","o":27.25,"h":27.47,"l":27,"c":27.22,"v":1971739},{"d":"2026-04-09","o":27.12,"h":27.77,"l":27.06,"c":27.64,"v":1592755},{"d":"2026-04-10","o":27.59,"h":27.6,"l":27.33,"c":27.48,"v":1702508},{"d":"2026-04-13","o":27.27,"h":27.91,"l":27.15,"c":27.86,"v":1657297},{"d":"2026-04-14","o":27.74,"h":27.79,"l":27.44,"c":27.52,"v":1821583},{"d":"2026-04-15","o":27.54,"h":27.79,"l":27.32,"c":27.61,"v":1537404},{"d":"2026-04-16","o":27.54,"h":27.68,"l":27.35,"c":27.45,"v":1298047},{"d":"2026-04-17","o":27.83,"h":28.68,"l":27.68,"c":28.14,"v":1928231},{"d":"2026-04-20","o":28,"h":28.52,"l":28.16,"c":28.36,"v":1495922},{"d":"2026-04-21","o":28.34,"h":28.58,"l":27.82,"c":27.89,"v":1676230},{"d":"2026-04-22","o":28.01,"h":28.12,"l":27.74,"c":27.85,"v":1452569},{"d":"2026-04-23","o":27.91,"h":28.1,"l":27.57,"c":27.91,"v":2208504},{"d":"2026-04-24","o":27.88,"h":28.09,"l":27.23,"c":27.35,"v":2532250},{"d":"2026-04-27","o":27.4,"h":28.23,"l":27.51,"c":28.08,"v":1945594},{"d":"2026-04-28","o":28.38,"h":28.49,"l":27.98,"c":28.15,"v":1692827},{"d":"2026-04-29","o":28.27,"h":28.34,"l":27.78,"c":27.84,"v":2048305},{"d":"2026-04-30","o":27.65,"h":28.4,"l":27.55,"c":28.16,"v":1660786},{"d":"2026-05-01","o":28.17,"h":28.47,"l":27.85,"c":28.18,"v":1343975},{"d":"2026-05-04","o":27.93,"h":28.15,"l":27.67,"c":27.89,"v":1259456},{"d":"2026-05-05","o":28.02,"h":28.49,"l":27.93,"c":28.4,"v":923965},{"d":"2026-05-06","o":28.63,"h":29,"l":28.66,"c":28.88,"v":1716836},{"d":"2026-05-07","o":28.87,"h":28.98,"l":28.4,"c":28.47,"v":1279444},{"d":"2026-05-08","o":28.56,"h":28.69,"l":28.38,"c":28.55,"v":1348489},{"d":"2026-05-11","o":28.64,"h":28.7,"l":27.83,"c":27.91,"v":1372927},{"d":"2026-05-12","o":27.92,"h":28.04,"l":27.38,"c":27.92,"v":1354275},{"d":"2026-05-13","o":27.79,"h":27.9,"l":27.39,"c":27.44,"v":1194090},{"d":"2026-05-14","o":27.75,"h":27.96,"l":27.67,"c":27.81,"v":1109152},{"d":"2026-05-15","o":27.81,"h":27.81,"l":27.12,"c":27.22,"v":2218121},{"d":"2026-05-18","o":27.38,"h":27.73,"l":27.36,"c":27.49,"v":1282319},{"d":"2026-05-19","o":27.37,"h":27.4,"l":27.06,"c":27.17,"v":1107017}]