[{"d":"1986-06-18","o":3.12,"h":3.38,"l":3.12,"c":3.25,"v":1435200},{"d":"1986-06-19","o":3.25,"h":3.28,"l":3.12,"c":3.12,"v":598800},{"d":"1986-06-20","o":3.12,"h":3.25,"l":3.06,"c":3.12,"v":319600},{"d":"1986-06-23","o":3.12,"h":3.25,"l":3,"c":3.19,"v":94400},{"d":"1986-06-24","o":3.19,"h":3.19,"l":2.97,"c":3,"v":257600},{"d":"1986-06-25","o":3,"h":3.19,"l":2.97,"c":3.12,"v":328000},{"d":"1986-06-26","o":3.12,"h":3.19,"l":3,"c":3,"v":94000},{"d":"1986-06-27","o":3,"h":3.19,"l":3,"c":3,"v":104400},{"d":"1986-06-30","o":3,"h":3.19,"l":3,"c":3.06,"v":117600},{"d":"1986-07-01","o":3.06,"h":3.19,"l":3,"c":3,"v":242800},{"d":"1986-07-02","o":3,"h":3.19,"l":2.97,"c":3.03,"v":143600},{"d":"1986-07-03","o":3.03,"h":3.12,"l":2.91,"c":2.91,"v":250000},{"d":"1986-07-07","o":2.91,"h":2.91,"l":2.81,"c":2.88,"v":54000},{"d":"1986-07-08","o":2.88,"h":3,"l":2.88,"c":2.88,"v":20800},{"d":"1986-07-09","o":2.88,"h":3,"l":2.88,"c":3,"v":80000},{"d":"1986-07-10","o":3,"h":3.12,"l":2.94,"c":2.94,"v":4000},{"d":"1986-07-11","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":22800},{"d":"1986-07-14","o":2.94,"h":2.94,"l":2.88,"c":2.94,"v":73600},{"d":"1986-07-15","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":52800},{"d":"1986-07-16","o":2.94,"h":3,"l":2.88,"c":3,"v":69200},{"d":"1986-07-17","o":3,"h":3.12,"l":2.97,"c":3,"v":125200},{"d":"1986-07-18","o":3,"h":3.19,"l":3,"c":3.19,"v":5200},{"d":"1986-07-21","o":3.03,"h":3.03,"l":3,"c":3,"v":20000},{"d":"1986-07-22","o":3,"h":3,"l":3,"c":3,"v":9600},{"d":"1986-07-23","o":3,"h":3.19,"l":3,"c":3.19,"v":22000},{"d":"1986-07-24","o":3.19,"h":3.19,"l":3,"c":3,"v":10400},{"d":"1986-07-25","o":3,"h":3.19,"l":3,"c":3.19,"v":2400},{"d":"1986-07-28","o":3.19,"h":3.19,"l":3,"c":3.19,"v":2000},{"d":"1986-07-29","o":3,"h":3,"l":2.94,"c":2.94,"v":20800},{"d":"1986-07-30","o":2.94,"h":3,"l":2.94,"c":2.94,"v":5200},{"d":"1986-07-31","o":2.94,"h":3.19,"l":2.94,"c":3.19,"v":46400},{"d":"1986-08-01","o":3.19,"h":3.19,"l":2.94,"c":2.94,"v":5600},{"d":"1986-08-04","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":2400},{"d":"1986-08-05","o":2.94,"h":3.06,"l":2.81,"c":2.81,"v":21600},{"d":"1986-08-06","o":2.81,"h":2.88,"l":2.75,"c":2.75,"v":14000},{"d":"1986-08-07","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":6000},{"d":"1986-08-08","o":2.69,"h":2.69,"l":2.62,"c":2.62,"v":2800},{"d":"1986-08-11","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":4400},{"d":"1986-08-12","o":2.62,"h":2.81,"l":2.62,"c":2.62,"v":23600},{"d":"1986-08-13","o":2.62,"h":2.88,"l":2.62,"c":2.88,"v":73200},{"d":"1986-08-14","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":4000},{"d":"1986-08-15","o":2.75,"h":2.75,"l":2.62,"c":2.75,"v":8400},{"d":"1986-08-18","o":2.75,"h":2.88,"l":2.62,"c":2.88,"v":4800},{"d":"1986-08-19","o":2.88,"h":2.88,"l":2.75,"c":2.88,"v":4400},{"d":"1986-08-20","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":6800},{"d":"1986-08-21","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":40800},{"d":"1986-08-22","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1986-08-25","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1986-08-26","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":400},{"d":"1986-08-27","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":3200},{"d":"1986-08-28","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":21200},{"d":"1986-08-29","o":2.81,"h":3,"l":2.75,"c":2.75,"v":14000},{"d":"1986-09-02","o":2.75,"h":3,"l":2.75,"c":2.81,"v":91200},{"d":"1986-09-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2400},{"d":"1986-09-04","o":2.75,"h":2.94,"l":2.75,"c":2.94,"v":8000},{"d":"1986-09-05","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":3600},{"d":"1986-09-08","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":5200},{"d":"1986-09-09","o":2.75,"h":3,"l":2.75,"c":3,"v":6000},{"d":"1986-09-10","o":2.91,"h":2.91,"l":2.75,"c":2.91,"v":40800},{"d":"1986-09-11","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":51600},{"d":"1986-09-12","o":2.75,"h":3,"l":2.75,"c":2.75,"v":8400},{"d":"1986-09-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":4400},{"d":"1986-09-16","o":2.75,"h":2.94,"l":2.69,"c":2.69,"v":5200},{"d":"1986-09-17","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":2400},{"d":"1986-09-18","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":400},{"d":"1986-09-19","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":2800},{"d":"1986-09-22","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":800},{"d":"1986-09-23","o":2.75,"h":2.91,"l":2.69,"c":2.69,"v":101600},{"d":"1986-09-24","o":2.75,"h":2.94,"l":2.75,"c":2.75,"v":6800},{"d":"1986-09-25","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":10000},{"d":"1986-09-26","o":2.94,"h":3,"l":2.75,"c":3,"v":27200},{"d":"1986-09-29","o":3,"h":3,"l":2.81,"c":2.81,"v":18800},{"d":"1986-09-30","o":2.81,"h":3,"l":2.81,"c":3,"v":12000},{"d":"1986-10-01","o":2.94,"h":2.94,"l":2.81,"c":2.94,"v":280000},{"d":"1986-10-02","o":2.94,"h":3.06,"l":2.81,"c":3.06,"v":110000},{"d":"1986-10-03","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":400},{"d":"1986-10-06","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":1600},{"d":"1986-10-07","o":2.81,"h":3.06,"l":2.81,"c":2.81,"v":12000},{"d":"1986-10-08","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":800},{"d":"1986-10-09","o":2.81,"h":3.06,"l":2.81,"c":2.81,"v":2400},{"d":"1986-10-10","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":800},{"d":"1986-10-13","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1986-10-14","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":2000},{"d":"1986-10-15","o":2.81,"h":3,"l":2.81,"c":2.81,"v":5200},{"d":"1986-10-16","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":3200},{"d":"1986-10-17","o":2.81,"h":3.06,"l":2.81,"c":2.97,"v":10400},{"d":"1986-10-20","o":2.97,"h":3.06,"l":2.88,"c":3.06,"v":5600},{"d":"1986-10-21","o":3.06,"h":3.06,"l":2.81,"c":3,"v":5600},{"d":"1986-10-22","o":3,"h":3,"l":2.97,"c":2.97,"v":10400},{"d":"1986-10-23","o":2.97,"h":3.06,"l":2.81,"c":3.06,"v":282800},{"d":"1986-10-24","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":400},{"d":"1986-10-27","o":2.62,"h":2.62,"l":2.59,"c":2.62,"v":400000},{"d":"1986-10-28","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":16000},{"d":"1986-10-29","o":3,"h":3,"l":3,"c":3,"v":16000},{"d":"1986-10-30","o":3,"h":3,"l":2.81,"c":2.81,"v":4800},{"d":"1986-10-31","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":3200},{"d":"1986-11-03","o":2.81,"h":3,"l":2.81,"c":2.81,"v":7200},{"d":"1986-11-04","o":2.81,"h":3,"l":2.81,"c":2.81,"v":4400},{"d":"1986-11-05","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":6400},{"d":"1986-11-06","o":2.81,"h":3,"l":2.81,"c":2.84,"v":12800},{"d":"1986-11-07","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":2000},{"d":"1986-11-10","o":2.81,"h":3,"l":2.81,"c":2.81,"v":1200},{"d":"1986-11-11","o":2.81,"h":3.06,"l":2.81,"c":2.94,"v":169600},{"d":"1986-11-12","o":2.94,"h":3,"l":2.81,"c":3,"v":14400},{"d":"1986-11-13","o":3,"h":3,"l":2.88,"c":3,"v":20400},{"d":"1986-11-14","o":3,"h":3,"l":2.88,"c":3,"v":12800},{"d":"1986-11-17","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":400},{"d":"1986-11-18","o":2.88,"h":3.12,"l":2.88,"c":3.12,"v":13200},{"d":"1986-11-19","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":4000},{"d":"1986-11-20","o":3.12,"h":3.12,"l":3,"c":3,"v":11600},{"d":"1986-11-21","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":800},{"d":"1986-11-24","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1986-11-25","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":1600},{"d":"1986-11-26","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":3200},{"d":"1986-11-28","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1986-12-01","o":3.12,"h":3.12,"l":2.88,"c":3.12,"v":4000},{"d":"1986-12-02","o":3,"h":3,"l":2.94,"c":2.94,"v":1200},{"d":"1986-12-03","o":2.94,"h":3.12,"l":2.94,"c":3,"v":150800},{"d":"1986-12-04","o":3,"h":3.12,"l":2.94,"c":3.06,"v":82800},{"d":"1986-12-05","o":3,"h":3,"l":3,"c":3,"v":1200},{"d":"1986-12-08","o":3,"h":3,"l":3,"c":3,"v":800},{"d":"1986-12-09","o":3,"h":3.19,"l":3,"c":3,"v":201200},{"d":"1986-12-10","o":3,"h":3,"l":3,"c":3,"v":11600},{"d":"1986-12-11","o":3,"h":3.19,"l":3,"c":3,"v":26800},{"d":"1986-12-12","o":3,"h":3,"l":3,"c":3,"v":12800},{"d":"1986-12-15","o":3,"h":3,"l":3,"c":3,"v":1600},{"d":"1986-12-16","o":3,"h":3,"l":3,"c":3,"v":1200},{"d":"1986-12-17","o":3,"h":3.12,"l":3,"c":3,"v":56000},{"d":"1986-12-18","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1986-12-19","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1986-12-22","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"1986-12-23","o":3,"h":3,"l":3,"c":3,"v":16000},{"d":"1986-12-24","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":20000},{"d":"1986-12-26","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1986-12-29","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":16400},{"d":"1986-12-30","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":5600},{"d":"1986-12-31","o":2.81,"h":2.81,"l":2.62,"c":2.62,"v":27600},{"d":"1987-01-02","o":2.62,"h":2.81,"l":2.62,"c":2.81,"v":1600},{"d":"1987-01-05","o":2.69,"h":2.69,"l":2.62,"c":2.62,"v":4000},{"d":"1987-01-06","o":2.81,"h":2.88,"l":2.81,"c":2.88,"v":13200},{"d":"1987-01-07","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":4000},{"d":"1987-01-08","o":2.69,"h":2.81,"l":2.69,"c":2.81,"v":9600},{"d":"1987-01-09","o":2.81,"h":2.88,"l":2.75,"c":2.88,"v":6800},{"d":"1987-01-12","o":2.88,"h":2.88,"l":2.75,"c":2.88,"v":2400},{"d":"1987-01-13","o":2.88,"h":2.88,"l":2.75,"c":2.88,"v":14400},{"d":"1987-01-14","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":400},{"d":"1987-01-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1987-01-16","o":2.81,"h":2.94,"l":2.81,"c":2.81,"v":3200},{"d":"1987-01-19","o":2.81,"h":2.94,"l":2.81,"c":2.88,"v":12000},{"d":"1987-01-20","o":2.88,"h":3.06,"l":2.88,"c":2.88,"v":8000},{"d":"1987-01-21","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":5600},{"d":"1987-01-22","o":2.88,"h":3.06,"l":2.88,"c":2.88,"v":47200},{"d":"1987-01-23","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":2000},{"d":"1987-01-26","o":2.88,"h":3,"l":2.88,"c":3,"v":15600},{"d":"1987-01-27","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1987-01-28","o":3,"h":3,"l":2.88,"c":3,"v":4000},{"d":"1987-01-29","o":3,"h":3.06,"l":2.94,"c":3.06,"v":25600},{"d":"1987-01-30","o":3.06,"h":3.06,"l":2.94,"c":2.94,"v":12400},{"d":"1987-02-02","o":2.94,"h":3.06,"l":2.94,"c":3.06,"v":1600},{"d":"1987-02-03","o":3.06,"h":3.06,"l":2.94,"c":3,"v":4000},{"d":"1987-02-04","o":3,"h":3.06,"l":2.94,"c":2.94,"v":2400},{"d":"1987-02-05","o":2.94,"h":3.19,"l":2.94,"c":3.19,"v":98400},{"d":"1987-02-06","o":3.19,"h":3.25,"l":3.06,"c":3.25,"v":140400},{"d":"1987-02-09","o":3.25,"h":3.44,"l":3.25,"c":3.31,"v":16000},{"d":"1987-02-10","o":3.38,"h":3.56,"l":3.38,"c":3.38,"v":34400},{"d":"1987-02-11","o":3.44,"h":3.69,"l":3.44,"c":3.69,"v":32800},{"d":"1987-02-12","o":3.69,"h":3.75,"l":3.62,"c":3.62,"v":12800},{"d":"1987-02-13","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":156800},{"d":"1987-02-17","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":18000},{"d":"1987-02-18","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":20400},{"d":"1987-02-19","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":12000},{"d":"1987-02-20","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":52400},{"d":"1987-02-23","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":9200},{"d":"1987-02-24","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":68000},{"d":"1987-02-25","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":13200},{"d":"1987-02-26","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":2800},{"d":"1987-02-27","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":4000},{"d":"1987-03-02","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":28400},{"d":"1987-03-03","o":3.69,"h":3.81,"l":3.69,"c":3.69,"v":16800},{"d":"1987-03-04","o":3.69,"h":3.81,"l":3.69,"c":3.69,"v":338000},{"d":"1987-03-05","o":3.69,"h":3.81,"l":3.69,"c":3.81,"v":166800},{"d":"1987-03-06","o":3.81,"h":3.81,"l":3.69,"c":3.81,"v":183600},{"d":"1987-03-09","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":7200},{"d":"1987-03-10","o":3.69,"h":3.81,"l":3.69,"c":3.69,"v":48400},{"d":"1987-03-11","o":3.69,"h":3.81,"l":3.69,"c":3.81,"v":2400},{"d":"1987-03-12","o":3.81,"h":3.81,"l":3.69,"c":3.69,"v":9600},{"d":"1987-03-13","o":3.69,"h":3.75,"l":3.62,"c":3.62,"v":50800},{"d":"1987-03-16","o":3.62,"h":3.69,"l":3.47,"c":3.56,"v":28800},{"d":"1987-03-17","o":3.56,"h":3.56,"l":3.44,"c":3.44,"v":2800},{"d":"1987-03-18","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":4000},{"d":"1987-03-19","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":800},{"d":"1987-03-20","o":3.44,"h":3.56,"l":3.44,"c":3.56,"v":66000},{"d":"1987-03-23","o":3.56,"h":3.56,"l":3.47,"c":3.47,"v":6400},{"d":"1987-03-24","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":2800},{"d":"1987-03-25","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":800},{"d":"1987-03-26","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":1200},{"d":"1987-03-27","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":1600},{"d":"1987-03-30","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":400},{"d":"1987-03-31","o":3.44,"h":3.56,"l":3.44,"c":3.56,"v":24000},{"d":"1987-04-01","o":3.56,"h":3.56,"l":3.44,"c":3.44,"v":55600},{"d":"1987-04-02","o":3.44,"h":3.56,"l":3.44,"c":3.56,"v":165600},{"d":"1987-04-03","o":3.56,"h":4.19,"l":3.56,"c":4.16,"v":150800},{"d":"1987-04-06","o":4.16,"h":4.19,"l":4.06,"c":4.06,"v":59200},{"d":"1987-04-07","o":4.06,"h":4.19,"l":4.03,"c":4.12,"v":42000},{"d":"1987-04-08","o":4.12,"h":4.16,"l":4,"c":4.16,"v":20000},{"d":"1987-04-09","o":4.16,"h":4.19,"l":4.03,"c":4.12,"v":23200},{"d":"1987-04-10","o":4.12,"h":4.38,"l":4.12,"c":4.19,"v":85600},{"d":"1987-04-13","o":4.19,"h":4.38,"l":4.19,"c":4.19,"v":51200},{"d":"1987-04-14","o":4.19,"h":4.38,"l":4.19,"c":4.38,"v":97200},{"d":"1987-04-15","o":4.38,"h":4.41,"l":4.19,"c":4.38,"v":145600},{"d":"1987-04-16","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":12800},{"d":"1987-04-20","o":4.44,"h":4.75,"l":4.44,"c":4.62,"v":29600},{"d":"1987-04-21","o":4.62,"h":4.75,"l":4.56,"c":4.75,"v":26800},{"d":"1987-04-22","o":4.75,"h":4.75,"l":4.56,"c":4.75,"v":64800},{"d":"1987-04-23","o":4.75,"h":4.75,"l":4.56,"c":4.62,"v":120400},{"d":"1987-04-24","o":4.62,"h":4.75,"l":4.56,"c":4.56,"v":21200},{"d":"1987-04-27","o":4.56,"h":4.69,"l":4.56,"c":4.69,"v":37600},{"d":"1987-04-28","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":14400},{"d":"1987-04-29","o":4.62,"h":4.75,"l":4.62,"c":4.69,"v":132800},{"d":"1987-04-30","o":4.69,"h":4.81,"l":4.69,"c":4.81,"v":64400},{"d":"1987-05-01","o":4.81,"h":4.81,"l":4.75,"c":4.75,"v":88800},{"d":"1987-05-04","o":4.75,"h":4.81,"l":4.69,"c":4.81,"v":7200},{"d":"1987-05-05","o":4.81,"h":4.81,"l":4.69,"c":4.81,"v":34800},{"d":"1987-05-06","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":6800},{"d":"1987-05-07","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":85600},{"d":"1987-05-08","o":4.75,"h":4.81,"l":4.75,"c":4.75,"v":11200},{"d":"1987-05-11","o":4.75,"h":4.81,"l":4.69,"c":4.81,"v":1200},{"d":"1987-05-12","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":35600},{"d":"1987-05-13","o":4.62,"h":4.75,"l":4.56,"c":4.56,"v":94800},{"d":"1987-05-14","o":4.56,"h":4.69,"l":4.56,"c":4.56,"v":12000},{"d":"1987-05-15","o":4.56,"h":4.75,"l":4.56,"c":4.62,"v":7600},{"d":"1987-05-18","o":4.62,"h":4.69,"l":4.56,"c":4.69,"v":12400},{"d":"1987-05-19","o":4.69,"h":4.69,"l":4.56,"c":4.56,"v":490400},{"d":"1987-05-20","o":4.56,"h":4.75,"l":4.56,"c":4.75,"v":33200},{"d":"1987-05-21","o":4.75,"h":4.75,"l":4.56,"c":4.56,"v":135600},{"d":"1987-05-22","o":4.56,"h":4.72,"l":4.56,"c":4.56,"v":87600},{"d":"1987-05-26","o":4.56,"h":4.75,"l":4.56,"c":4.75,"v":1600},{"d":"1987-05-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2000},{"d":"1987-05-28","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":400},{"d":"1987-05-29","o":4.62,"h":4.62,"l":4.5,"c":4.62,"v":7200},{"d":"1987-06-01","o":4.66,"h":4.69,"l":4.66,"c":4.66,"v":8000},{"d":"1987-06-02","o":4.66,"h":4.66,"l":4.5,"c":4.5,"v":44000},{"d":"1987-06-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1987-06-04","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":52800},{"d":"1987-06-05","o":4.62,"h":4.69,"l":4.5,"c":4.69,"v":2400},{"d":"1987-06-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":400},{"d":"1987-06-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":400},{"d":"1987-06-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":800},{"d":"1987-06-11","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":1200},{"d":"1987-06-12","o":4.41,"h":4.5,"l":4.41,"c":4.44,"v":7600},{"d":"1987-06-15","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":4400},{"d":"1987-06-16","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":4800},{"d":"1987-06-17","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":58000},{"d":"1987-06-18","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":20800},{"d":"1987-06-19","o":4.44,"h":4.56,"l":4.44,"c":4.56,"v":21200},{"d":"1987-06-22","o":4.56,"h":4.56,"l":4.44,"c":4.56,"v":118000},{"d":"1987-06-23","o":4.44,"h":4.44,"l":3.88,"c":4,"v":82400},{"d":"1987-06-24","o":4.12,"h":4.38,"l":4.12,"c":4.19,"v":57600},{"d":"1987-06-25","o":4.19,"h":4.31,"l":4.12,"c":4.31,"v":8000},{"d":"1987-06-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":800},{"d":"1987-06-29","o":4.25,"h":4.44,"l":4.25,"c":4.31,"v":18800},{"d":"1987-06-30","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":3600},{"d":"1987-07-01","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":2400},{"d":"1987-07-02","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":0},{"d":"1987-07-06","o":4.31,"h":4.5,"l":4.31,"c":4.44,"v":5200},{"d":"1987-07-07","o":4.44,"h":4.5,"l":4.25,"c":4.25,"v":9200},{"d":"1987-07-08","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":1200},{"d":"1987-07-09","o":4.44,"h":4.44,"l":4.25,"c":4.25,"v":24800},{"d":"1987-07-10","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":25200},{"d":"1987-07-13","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":3600},{"d":"1987-07-14","o":4.25,"h":4.44,"l":4.25,"c":4.25,"v":2800},{"d":"1987-07-15","o":4.25,"h":4.44,"l":4.19,"c":4.38,"v":437600},{"d":"1987-07-16","o":4.38,"h":4.44,"l":4.25,"c":4.44,"v":29600},{"d":"1987-07-17","o":4.44,"h":4.44,"l":4.41,"c":4.44,"v":10000},{"d":"1987-07-20","o":4.44,"h":4.5,"l":4.31,"c":4.31,"v":3600},{"d":"1987-07-21","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":800},{"d":"1987-07-22","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":8400},{"d":"1987-07-23","o":4.31,"h":4.34,"l":4.25,"c":4.25,"v":32000},{"d":"1987-07-24","o":4.31,"h":4.44,"l":4.31,"c":4.38,"v":21200},{"d":"1987-07-27","o":4.38,"h":4.44,"l":4.28,"c":4.38,"v":46400},{"d":"1987-07-28","o":4.38,"h":4.44,"l":4.31,"c":4.44,"v":5200},{"d":"1987-07-29","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":3200},{"d":"1987-07-30","o":4.44,"h":4.62,"l":4.44,"c":4.5,"v":34400},{"d":"1987-07-31","o":4.62,"h":4.81,"l":4.62,"c":4.69,"v":28400},{"d":"1987-08-03","o":4.69,"h":4.81,"l":4.62,"c":4.81,"v":7200},{"d":"1987-08-04","o":4.81,"h":4.81,"l":4.62,"c":4.81,"v":1200},{"d":"1987-08-05","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":400},{"d":"1987-08-06","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":1200},{"d":"1987-08-07","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":400},{"d":"1987-08-10","o":4.62,"h":4.88,"l":4.62,"c":4.69,"v":105600},{"d":"1987-08-11","o":4.75,"h":4.94,"l":4.75,"c":4.78,"v":19200},{"d":"1987-08-12","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":0},{"d":"1987-08-13","o":4.78,"h":4.88,"l":4.78,"c":4.88,"v":3600},{"d":"1987-08-14","o":5,"h":5.12,"l":5,"c":5,"v":64000},{"d":"1987-08-17","o":5.06,"h":5.19,"l":5.06,"c":5.06,"v":21200},{"d":"1987-08-18","o":5.06,"h":5.31,"l":5.06,"c":5.25,"v":55600},{"d":"1987-08-19","o":5.25,"h":5.31,"l":5.22,"c":5.25,"v":26000},{"d":"1987-08-20","o":5.25,"h":5.31,"l":5.19,"c":5.19,"v":8000},{"d":"1987-08-21","o":5.19,"h":5.25,"l":5.06,"c":5.06,"v":17200},{"d":"1987-08-24","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":9600},{"d":"1987-08-25","o":5.12,"h":5.25,"l":5.12,"c":5.22,"v":248400},{"d":"1987-08-26","o":5.22,"h":5.38,"l":5.19,"c":5.38,"v":288000},{"d":"1987-08-27","o":5.38,"h":5.38,"l":5.19,"c":5.38,"v":12800},{"d":"1987-08-28","o":5.38,"h":5.38,"l":5.19,"c":5.38,"v":9600},{"d":"1987-08-31","o":5.31,"h":5.31,"l":5.25,"c":5.25,"v":34400},{"d":"1987-09-01","o":5.25,"h":5.44,"l":5.19,"c":5.31,"v":322400},{"d":"1987-09-02","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":8800},{"d":"1987-09-03","o":5.31,"h":5.38,"l":5.25,"c":5.38,"v":21600},{"d":"1987-09-04","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":3600},{"d":"1987-09-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":5200},{"d":"1987-09-09","o":5.31,"h":5.38,"l":5.31,"c":5.38,"v":78400},{"d":"1987-09-10","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2800},{"d":"1987-09-11","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":41600},{"d":"1987-09-14","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":109600},{"d":"1987-09-15","o":5.25,"h":5.38,"l":5.19,"c":5.38,"v":21600},{"d":"1987-09-16","o":5.38,"h":5.38,"l":5.19,"c":5.38,"v":800},{"d":"1987-09-17","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":16000},{"d":"1987-09-18","o":5.31,"h":5.38,"l":5.31,"c":5.31,"v":2400},{"d":"1987-09-21","o":5.31,"h":5.31,"l":5.19,"c":5.19,"v":100800},{"d":"1987-09-22","o":5.19,"h":5.25,"l":5.12,"c":5.25,"v":28800},{"d":"1987-09-23","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":1200},{"d":"1987-09-24","o":5.09,"h":5.09,"l":5.06,"c":5.09,"v":6000},{"d":"1987-09-25","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":800},{"d":"1987-09-28","o":5.25,"h":5.25,"l":5.06,"c":5.25,"v":2800},{"d":"1987-09-29","o":5.25,"h":5.25,"l":5.06,"c":5.16,"v":5600},{"d":"1987-09-30","o":5.16,"h":5.25,"l":5.06,"c":5.06,"v":5200},{"d":"1987-10-01","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":1200},{"d":"1987-10-02","o":5.06,"h":5.25,"l":5.06,"c":5.19,"v":28800},{"d":"1987-10-05","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":400},{"d":"1987-10-06","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"1987-10-07","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":400},{"d":"1987-10-08","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":3600},{"d":"1987-10-09","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":22400},{"d":"1987-10-12","o":5.12,"h":5.19,"l":5,"c":5,"v":2800},{"d":"1987-10-13","o":5,"h":5.19,"l":5,"c":5.19,"v":4000},{"d":"1987-10-14","o":5.19,"h":5.19,"l":5,"c":5.06,"v":165200},{"d":"1987-10-15","o":5.06,"h":5.19,"l":5,"c":5.03,"v":92800},{"d":"1987-10-16","o":5,"h":5,"l":4.75,"c":4.75,"v":35200},{"d":"1987-10-19","o":4.62,"h":4.62,"l":4,"c":4.06,"v":67600},{"d":"1987-10-20","o":4,"h":4,"l":3.62,"c":3.62,"v":16000},{"d":"1987-10-21","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"1987-10-22","o":3.62,"h":3.94,"l":3.5,"c":3.5,"v":7600},{"d":"1987-10-23","o":3.56,"h":3.94,"l":3.56,"c":3.56,"v":3600},{"d":"1987-10-26","o":3.56,"h":3.75,"l":3.5,"c":3.62,"v":45200},{"d":"1987-10-27","o":3.62,"h":4,"l":3.5,"c":3.5,"v":15600},{"d":"1987-10-28","o":3.5,"h":3.69,"l":3.44,"c":3.69,"v":29200},{"d":"1987-10-29","o":3.53,"h":3.53,"l":3.5,"c":3.5,"v":9200},{"d":"1987-10-30","o":3.5,"h":4,"l":3.5,"c":4,"v":2800},{"d":"1987-11-02","o":4,"h":4,"l":4,"c":4,"v":1600},{"d":"1987-11-03","o":3.84,"h":3.84,"l":3.62,"c":3.62,"v":96800},{"d":"1987-11-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":4000},{"d":"1987-11-05","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":400},{"d":"1987-11-06","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":400},{"d":"1987-11-09","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"1987-11-10","o":3.62,"h":3.75,"l":3.56,"c":3.75,"v":70800},{"d":"1987-11-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1987-11-12","o":4,"h":4,"l":4,"c":4,"v":1200},{"d":"1987-11-13","o":4,"h":4.12,"l":3.69,"c":4.12,"v":1600},{"d":"1987-11-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":4000},{"d":"1987-11-17","o":3.75,"h":3.78,"l":3.75,"c":3.78,"v":70800},{"d":"1987-11-18","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":0},{"d":"1987-11-19","o":3.78,"h":3.78,"l":3.75,"c":3.75,"v":38400},{"d":"1987-11-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2000},{"d":"1987-11-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1987-11-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1987-11-25","o":3.75,"h":4.12,"l":3.75,"c":4.12,"v":1600},{"d":"1987-11-27","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1987-11-30","o":4.12,"h":4.12,"l":3.75,"c":3.75,"v":3600},{"d":"1987-12-01","o":3.75,"h":3.81,"l":3.75,"c":3.75,"v":94400},{"d":"1987-12-02","o":3.81,"h":4.12,"l":3.81,"c":4.12,"v":4400},{"d":"1987-12-03","o":3.94,"h":3.94,"l":3.62,"c":3.62,"v":11200},{"d":"1987-12-04","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":8400},{"d":"1987-12-07","o":3.62,"h":4,"l":3.62,"c":3.62,"v":36800},{"d":"1987-12-08","o":3.62,"h":3.75,"l":3.56,"c":3.66,"v":20400},{"d":"1987-12-09","o":3.66,"h":3.72,"l":3.56,"c":3.62,"v":4000},{"d":"1987-12-10","o":3.62,"h":4,"l":3.62,"c":3.62,"v":24400},{"d":"1987-12-11","o":3.62,"h":4,"l":3.62,"c":4,"v":3200},{"d":"1987-12-14","o":4,"h":4,"l":3.62,"c":3.62,"v":4400},{"d":"1987-12-15","o":3.62,"h":4,"l":3.62,"c":3.62,"v":1200},{"d":"1987-12-16","o":3.62,"h":4,"l":3.62,"c":3.75,"v":37600},{"d":"1987-12-17","o":3.75,"h":3.84,"l":3.75,"c":3.75,"v":8000},{"d":"1987-12-18","o":3.75,"h":3.94,"l":3.62,"c":3.94,"v":5200},{"d":"1987-12-21","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":3200},{"d":"1987-12-22","o":3.62,"h":3.94,"l":3.62,"c":3.94,"v":77600},{"d":"1987-12-23","o":3.94,"h":3.94,"l":3.62,"c":3.62,"v":19200},{"d":"1987-12-24","o":3.62,"h":3.94,"l":3.62,"c":3.62,"v":800},{"d":"1987-12-28","o":3.62,"h":3.66,"l":3.62,"c":3.66,"v":7600},{"d":"1987-12-29","o":3.66,"h":3.94,"l":3.62,"c":3.62,"v":4400},{"d":"1987-12-30","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":800},{"d":"1987-12-31","o":3.62,"h":3.94,"l":3.62,"c":3.94,"v":9200},{"d":"1988-01-04","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":400},{"d":"1988-01-05","o":3.88,"h":4.12,"l":3.75,"c":4.12,"v":6400},{"d":"1988-01-06","o":4.12,"h":4.12,"l":3.81,"c":3.81,"v":6800},{"d":"1988-01-07","o":3.81,"h":4.25,"l":3.75,"c":3.75,"v":5600},{"d":"1988-01-08","o":3.75,"h":4.25,"l":3.75,"c":4.25,"v":4400},{"d":"1988-01-11","o":3.84,"h":3.84,"l":3.75,"c":3.84,"v":32400},{"d":"1988-01-12","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":800},{"d":"1988-01-13","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"1988-01-14","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"1988-01-15","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"1988-01-18","o":3.94,"h":4.25,"l":3.94,"c":4.25,"v":1200},{"d":"1988-01-19","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":400},{"d":"1988-01-20","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":0},{"d":"1988-01-21","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":0},{"d":"1988-01-22","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1600},{"d":"1988-01-25","o":4.25,"h":4.25,"l":3.94,"c":3.94,"v":1200},{"d":"1988-01-26","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":800},{"d":"1988-01-27","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":0},{"d":"1988-01-28","o":4,"h":4,"l":4,"c":4,"v":800},{"d":"1988-01-29","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1988-02-01","o":4,"h":4,"l":3.94,"c":4,"v":4800},{"d":"1988-02-02","o":4.09,"h":4.12,"l":4.09,"c":4.12,"v":162400},{"d":"1988-02-03","o":4.09,"h":4.09,"l":4,"c":4.09,"v":14400},{"d":"1988-02-04","o":3.97,"h":3.97,"l":3.94,"c":3.97,"v":20800},{"d":"1988-02-05","o":3.97,"h":4,"l":3.94,"c":3.94,"v":1600},{"d":"1988-02-08","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":800},{"d":"1988-02-09","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":0},{"d":"1988-02-10","o":3.94,"h":4,"l":3.94,"c":4,"v":28800},{"d":"1988-02-11","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1988-02-12","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1988-02-16","o":4,"h":4,"l":3.94,"c":4,"v":1200},{"d":"1988-02-17","o":4,"h":4,"l":4,"c":4,"v":800},{"d":"1988-02-18","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":13200},{"d":"1988-02-19","o":3.94,"h":4.25,"l":3.94,"c":4.12,"v":127200},{"d":"1988-02-22","o":4.12,"h":4.25,"l":3.94,"c":4.03,"v":22000},{"d":"1988-02-23","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":400},{"d":"1988-02-24","o":3.94,"h":4.06,"l":3.94,"c":3.94,"v":2400},{"d":"1988-02-25","o":3.94,"h":4.31,"l":3.94,"c":4.31,"v":1600},{"d":"1988-02-26","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":0},{"d":"1988-02-29","o":4.06,"h":4.06,"l":3.94,"c":4.06,"v":1200},{"d":"1988-03-01","o":4.06,"h":4.31,"l":4,"c":4.19,"v":66800},{"d":"1988-03-02","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1988-03-03","o":4.19,"h":4.19,"l":4.06,"c":4.19,"v":23200},{"d":"1988-03-04","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":800},{"d":"1988-03-07","o":4.31,"h":4.31,"l":4.06,"c":4.06,"v":1200},{"d":"1988-03-08","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":0},{"d":"1988-03-09","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":0},{"d":"1988-03-10","o":4.06,"h":4.19,"l":4.06,"c":4.19,"v":131600},{"d":"1988-03-11","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":4000},{"d":"1988-03-14","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":8400},{"d":"1988-03-15","o":4.06,"h":4.44,"l":4.06,"c":4.06,"v":6400},{"d":"1988-03-16","o":4.12,"h":4.44,"l":4.12,"c":4.12,"v":87200},{"d":"1988-03-17","o":4.12,"h":4.19,"l":4.06,"c":4.06,"v":12400},{"d":"1988-03-18","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":2800},{"d":"1988-03-21","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":0},{"d":"1988-03-22","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":0},{"d":"1988-03-23","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":3600},{"d":"1988-03-24","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":800},{"d":"1988-03-25","o":4.19,"h":4.19,"l":4.12,"c":4.19,"v":25600},{"d":"1988-03-28","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1988-03-29","o":4.19,"h":4.44,"l":4.12,"c":4.44,"v":1200},{"d":"1988-03-30","o":4.44,"h":4.44,"l":4.12,"c":4.44,"v":12800},{"d":"1988-03-31","o":4.44,"h":4.56,"l":4.25,"c":4.56,"v":4000},{"d":"1988-04-04","o":4.56,"h":4.56,"l":4.19,"c":4.28,"v":28800},{"d":"1988-04-05","o":4.28,"h":4.62,"l":4.19,"c":4.38,"v":22000},{"d":"1988-04-06","o":4.44,"h":4.62,"l":4.44,"c":4.62,"v":2400},{"d":"1988-04-07","o":4.56,"h":4.56,"l":4.25,"c":4.25,"v":1600},{"d":"1988-04-08","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":800},{"d":"1988-04-11","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":10000},{"d":"1988-04-12","o":4.5,"h":4.56,"l":4.25,"c":4.56,"v":12800},{"d":"1988-04-13","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":800},{"d":"1988-04-14","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":800},{"d":"1988-04-15","o":4.56,"h":4.56,"l":4.25,"c":4.25,"v":53600},{"d":"1988-04-18","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":1200},{"d":"1988-04-19","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":800},{"d":"1988-04-20","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1988-04-21","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1988-04-22","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2800},{"d":"1988-04-25","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2000},{"d":"1988-04-26","o":4.31,"h":4.56,"l":4.31,"c":4.47,"v":14800},{"d":"1988-04-27","o":4.44,"h":4.44,"l":4.38,"c":4.38,"v":13600},{"d":"1988-04-28","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":2000},{"d":"1988-04-29","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":14000},{"d":"1988-05-02","o":4.5,"h":4.69,"l":4.5,"c":4.69,"v":22000},{"d":"1988-05-03","o":4.62,"h":4.62,"l":4.38,"c":4.62,"v":1600},{"d":"1988-05-04","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":29200},{"d":"1988-05-05","o":4.38,"h":4.47,"l":4.38,"c":4.38,"v":100400},{"d":"1988-05-06","o":4.38,"h":4.62,"l":4.38,"c":4.5,"v":140800},{"d":"1988-05-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1988-05-10","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1200},{"d":"1988-05-11","o":4.41,"h":4.5,"l":4.41,"c":4.41,"v":24800},{"d":"1988-05-12","o":4.41,"h":4.5,"l":4.38,"c":4.5,"v":60800},{"d":"1988-05-13","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":24400},{"d":"1988-05-16","o":4.38,"h":4.5,"l":4.38,"c":4.41,"v":23200},{"d":"1988-05-17","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":4000},{"d":"1988-05-18","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":400},{"d":"1988-05-19","o":4.38,"h":4.69,"l":4.38,"c":4.69,"v":4000},{"d":"1988-05-20","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":29200},{"d":"1988-05-23","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":400},{"d":"1988-05-24","o":4.38,"h":4.69,"l":4.38,"c":4.69,"v":7200},{"d":"1988-05-25","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":400},{"d":"1988-05-26","o":4.38,"h":4.69,"l":4.38,"c":4.5,"v":2400},{"d":"1988-05-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1988-05-31","o":4.5,"h":4.69,"l":4.38,"c":4.69,"v":20400},{"d":"1988-06-01","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":0},{"d":"1988-06-02","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":800},{"d":"1988-06-03","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":800},{"d":"1988-06-06","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":800},{"d":"1988-06-07","o":4.69,"h":4.69,"l":4.38,"c":4.69,"v":2400},{"d":"1988-06-08","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":0},{"d":"1988-06-09","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":8000},{"d":"1988-06-10","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":2000},{"d":"1988-06-13","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":400},{"d":"1988-06-14","o":4.44,"h":4.5,"l":4.44,"c":4.44,"v":14000},{"d":"1988-06-15","o":4.44,"h":4.5,"l":4.31,"c":4.44,"v":16800},{"d":"1988-06-16","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":0},{"d":"1988-06-17","o":4.44,"h":4.44,"l":4.25,"c":4.38,"v":35600},{"d":"1988-06-20","o":4.38,"h":4.62,"l":4.31,"c":4.62,"v":6800},{"d":"1988-06-21","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1988-06-22","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1988-06-23","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":2000},{"d":"1988-06-24","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1988-06-27","o":4.38,"h":4.38,"l":4.31,"c":4.38,"v":213600},{"d":"1988-06-28","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":1600},{"d":"1988-06-29","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":1600},{"d":"1988-06-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2800},{"d":"1988-07-01","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":800},{"d":"1988-07-05","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":164400},{"d":"1988-07-06","o":4.31,"h":4.5,"l":4.31,"c":4.5,"v":6400},{"d":"1988-07-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1600},{"d":"1988-07-08","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":1600},{"d":"1988-07-11","o":4.31,"h":4.62,"l":4.28,"c":4.44,"v":26000},{"d":"1988-07-12","o":4.44,"h":4.62,"l":4.31,"c":4.62,"v":14000},{"d":"1988-07-13","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1988-07-14","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1988-07-15","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1200},{"d":"1988-07-18","o":4.25,"h":4.56,"l":4.25,"c":4.47,"v":6800},{"d":"1988-07-19","o":4.47,"h":4.56,"l":4.41,"c":4.41,"v":9200},{"d":"1988-07-20","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":0},{"d":"1988-07-21","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":0},{"d":"1988-07-22","o":4.41,"h":4.41,"l":4.25,"c":4.25,"v":28000},{"d":"1988-07-25","o":4.25,"h":4.56,"l":4.25,"c":4.25,"v":800},{"d":"1988-07-26","o":4.25,"h":4.62,"l":4.25,"c":4.41,"v":24000},{"d":"1988-07-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":38800},{"d":"1988-07-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1988-07-29","o":4.41,"h":4.56,"l":4.41,"c":4.41,"v":2000},{"d":"1988-08-01","o":4.41,"h":4.56,"l":4.34,"c":4.44,"v":8000},{"d":"1988-08-02","o":4.44,"h":4.5,"l":4.31,"c":4.31,"v":6000},{"d":"1988-08-03","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":0},{"d":"1988-08-04","o":4.31,"h":4.38,"l":4.31,"c":4.31,"v":25200},{"d":"1988-08-05","o":4.31,"h":4.44,"l":4.31,"c":4.31,"v":33600},{"d":"1988-08-08","o":4.31,"h":4.56,"l":4.31,"c":4.5,"v":7200},{"d":"1988-08-09","o":4.5,"h":4.5,"l":4.31,"c":4.44,"v":4800},{"d":"1988-08-10","o":4.38,"h":4.38,"l":4.31,"c":4.38,"v":22800},{"d":"1988-08-11","o":4.44,"h":4.5,"l":4.44,"c":4.5,"v":4000},{"d":"1988-08-12","o":4.5,"h":4.56,"l":4.38,"c":4.38,"v":26000},{"d":"1988-08-15","o":4.38,"h":4.44,"l":4.38,"c":4.41,"v":17200},{"d":"1988-08-16","o":4.41,"h":4.44,"l":4.38,"c":4.38,"v":10000},{"d":"1988-08-17","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":41200},{"d":"1988-08-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4000},{"d":"1988-08-19","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":800},{"d":"1988-08-22","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1200},{"d":"1988-08-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":800},{"d":"1988-08-24","o":4.5,"h":4.5,"l":4.47,"c":4.47,"v":3200},{"d":"1988-08-25","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":0},{"d":"1988-08-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":400},{"d":"1988-08-29","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":2000},{"d":"1988-08-30","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1988-08-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":400},{"d":"1988-09-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1988-09-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":11600},{"d":"1988-09-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1988-09-07","o":4.5,"h":4.62,"l":4.44,"c":4.44,"v":3200},{"d":"1988-09-08","o":4.44,"h":4.62,"l":4.44,"c":4.62,"v":37200},{"d":"1988-09-09","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":800},{"d":"1988-09-12","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":800},{"d":"1988-09-13","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":0},{"d":"1988-09-14","o":4.5,"h":4.59,"l":4.5,"c":4.56,"v":98000},{"d":"1988-09-15","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":0},{"d":"1988-09-16","o":4.56,"h":4.69,"l":4.53,"c":4.69,"v":82400},{"d":"1988-09-19","o":4.69,"h":4.69,"l":4.56,"c":4.69,"v":30400},{"d":"1988-09-20","o":4.69,"h":4.75,"l":4.69,"c":4.75,"v":22400},{"d":"1988-09-21","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1200},{"d":"1988-09-22","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1988-09-23","o":4.75,"h":4.81,"l":4.62,"c":4.62,"v":3200},{"d":"1988-09-26","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":4000},{"d":"1988-09-27","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":4000},{"d":"1988-09-28","o":4.72,"h":4.72,"l":4.72,"c":4.72,"v":0},{"d":"1988-09-29","o":4.72,"h":4.72,"l":4.69,"c":4.72,"v":22000},{"d":"1988-09-30","o":4.72,"h":4.81,"l":4.69,"c":4.69,"v":36800},{"d":"1988-10-03","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":28400},{"d":"1988-10-04","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":4000},{"d":"1988-10-05","o":4.69,"h":4.69,"l":4.62,"c":4.66,"v":15200},{"d":"1988-10-06","o":4.66,"h":4.69,"l":4.56,"c":4.66,"v":23600},{"d":"1988-10-07","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":0},{"d":"1988-10-10","o":4.66,"h":4.69,"l":4.66,"c":4.66,"v":5600},{"d":"1988-10-11","o":4.66,"h":4.69,"l":4.56,"c":4.56,"v":4800},{"d":"1988-10-12","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":1200},{"d":"1988-10-13","o":4.69,"h":4.69,"l":4.56,"c":4.56,"v":2000},{"d":"1988-10-14","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":0},{"d":"1988-10-17","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":0},{"d":"1988-10-18","o":4.56,"h":4.56,"l":4.5,"c":4.5,"v":6400},{"d":"1988-10-19","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":800},{"d":"1988-10-20","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":400},{"d":"1988-10-21","o":4.5,"h":4.5,"l":4.44,"c":4.5,"v":48000},{"d":"1988-10-24","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":8800},{"d":"1988-10-25","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":0},{"d":"1988-10-26","o":4.5,"h":4.56,"l":4.5,"c":4.5,"v":14000},{"d":"1988-10-27","o":4.5,"h":4.53,"l":4.5,"c":4.5,"v":52400},{"d":"1988-10-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1600},{"d":"1988-10-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10000},{"d":"1988-11-01","o":4.5,"h":4.53,"l":4.5,"c":4.53,"v":32800},{"d":"1988-11-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":34400},{"d":"1988-11-03","o":4.5,"h":4.56,"l":4.38,"c":4.38,"v":27200},{"d":"1988-11-04","o":4.19,"h":4.19,"l":3.81,"c":3.84,"v":312400},{"d":"1988-11-07","o":3.84,"h":3.88,"l":3.81,"c":3.88,"v":82400},{"d":"1988-11-08","o":3.88,"h":4.06,"l":3.81,"c":3.88,"v":20000},{"d":"1988-11-09","o":3.88,"h":4.12,"l":3.88,"c":4.03,"v":29600},{"d":"1988-11-10","o":4.03,"h":4.06,"l":3.88,"c":3.88,"v":14400},{"d":"1988-11-11","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":800},{"d":"1988-11-14","o":3.88,"h":4.06,"l":3.88,"c":3.91,"v":47600},{"d":"1988-11-15","o":3.91,"h":4.06,"l":3.91,"c":4.06,"v":2800},{"d":"1988-11-16","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":2400},{"d":"1988-11-17","o":3.94,"h":4.06,"l":3.91,"c":3.91,"v":161200},{"d":"1988-11-18","o":3.91,"h":3.91,"l":3.91,"c":3.91,"v":2800},{"d":"1988-11-21","o":3.91,"h":3.94,"l":3.91,"c":3.91,"v":22800},{"d":"1988-11-22","o":3.94,"h":4,"l":3.94,"c":4,"v":7600},{"d":"1988-11-23","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1988-11-25","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":400},{"d":"1988-11-28","o":4,"h":4,"l":4,"c":4,"v":800},{"d":"1988-11-29","o":4,"h":4,"l":3.84,"c":3.84,"v":4400},{"d":"1988-11-30","o":3.84,"h":3.94,"l":3.81,"c":3.94,"v":38800},{"d":"1988-12-01","o":3.94,"h":3.94,"l":3.88,"c":3.88,"v":1200},{"d":"1988-12-02","o":3.88,"h":3.88,"l":3.75,"c":3.78,"v":134400},{"d":"1988-12-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":77200},{"d":"1988-12-06","o":3.75,"h":3.94,"l":3.75,"c":3.75,"v":42400},{"d":"1988-12-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":70000},{"d":"1988-12-08","o":3.75,"h":3.91,"l":3.75,"c":3.91,"v":58800},{"d":"1988-12-09","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":7200},{"d":"1988-12-12","o":3.88,"h":4,"l":3.81,"c":4,"v":800},{"d":"1988-12-13","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1988-12-14","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":400},{"d":"1988-12-15","o":3.88,"h":4,"l":3.88,"c":4,"v":12000},{"d":"1988-12-16","o":4.06,"h":4.12,"l":4.06,"c":4.12,"v":4400},{"d":"1988-12-19","o":4.12,"h":4.25,"l":4.06,"c":4.25,"v":6400},{"d":"1988-12-20","o":4.25,"h":4.31,"l":4.12,"c":4.12,"v":11200},{"d":"1988-12-21","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":800},{"d":"1988-12-22","o":4.12,"h":4.31,"l":4.12,"c":4.12,"v":106800},{"d":"1988-12-23","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1988-12-27","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":400},{"d":"1988-12-28","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1988-12-29","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1988-12-30","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":3600},{"d":"1989-01-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1200},{"d":"1989-01-04","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1200},{"d":"1989-01-05","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1989-01-06","o":4.19,"h":4.19,"l":4.06,"c":4.09,"v":218000},{"d":"1989-01-09","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":400},{"d":"1989-01-10","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1989-01-11","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":400},{"d":"1989-01-12","o":4.06,"h":4.25,"l":4.06,"c":4.25,"v":30400},{"d":"1989-01-13","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":31600},{"d":"1989-01-16","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":1200},{"d":"1989-01-17","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":100000},{"d":"1989-01-18","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":38000},{"d":"1989-01-19","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":2000},{"d":"1989-01-20","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1989-01-23","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":8400},{"d":"1989-01-24","o":4.31,"h":4.31,"l":4.16,"c":4.25,"v":824800},{"d":"1989-01-25","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":14000},{"d":"1989-01-26","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1989-01-27","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":6000},{"d":"1989-01-30","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1989-01-31","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1989-02-01","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":6000},{"d":"1989-02-02","o":4.22,"h":4.22,"l":4.19,"c":4.19,"v":22800},{"d":"1989-02-03","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":1200},{"d":"1989-02-06","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1989-02-07","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":22000},{"d":"1989-02-08","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1989-02-09","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1200},{"d":"1989-02-10","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":3200},{"d":"1989-02-13","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":400},{"d":"1989-02-14","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":1600},{"d":"1989-02-15","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":8000},{"d":"1989-02-16","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1989-02-17","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":72000},{"d":"1989-02-21","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":4000},{"d":"1989-02-22","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":800},{"d":"1989-02-23","o":4.22,"h":4.22,"l":4.19,"c":4.22,"v":81600},{"d":"1989-02-24","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2000},{"d":"1989-02-27","o":4.25,"h":4.25,"l":4.19,"c":4.22,"v":70400},{"d":"1989-02-28","o":4.19,"h":4.19,"l":4.06,"c":4.19,"v":8800},{"d":"1989-03-01","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":400},{"d":"1989-03-02","o":4.06,"h":4.06,"l":4,"c":4,"v":1600},{"d":"1989-03-03","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1989-03-06","o":4,"h":4.12,"l":4,"c":4.12,"v":25600},{"d":"1989-03-07","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":800},{"d":"1989-03-08","o":4.12,"h":4.12,"l":4,"c":4,"v":118400},{"d":"1989-03-09","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":800},{"d":"1989-03-10","o":4.06,"h":4.06,"l":4,"c":4.06,"v":151600},{"d":"1989-03-13","o":4.06,"h":4.06,"l":3.88,"c":3.94,"v":196000},{"d":"1989-03-14","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":11200},{"d":"1989-03-15","o":3.91,"h":4,"l":3.91,"c":3.91,"v":21200},{"d":"1989-03-16","o":3.91,"h":4,"l":3.88,"c":3.88,"v":76400},{"d":"1989-03-17","o":3.88,"h":4.06,"l":3.88,"c":4.06,"v":2000},{"d":"1989-03-20","o":3.94,"h":3.94,"l":3.88,"c":3.91,"v":52000},{"d":"1989-03-21","o":3.91,"h":4.06,"l":3.91,"c":4.06,"v":12800},{"d":"1989-03-22","o":4.06,"h":4.06,"l":4,"c":4,"v":8000},{"d":"1989-03-23","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":4000},{"d":"1989-03-27","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":0},{"d":"1989-03-28","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":12800},{"d":"1989-03-29","o":4.06,"h":4.25,"l":4,"c":4.12,"v":65600},{"d":"1989-03-30","o":4.12,"h":4.25,"l":4.12,"c":4.19,"v":6000},{"d":"1989-03-31","o":4.19,"h":4.19,"l":4.06,"c":4.16,"v":37600},{"d":"1989-04-03","o":4.16,"h":4.25,"l":4.06,"c":4.22,"v":78400},{"d":"1989-04-04","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":23200},{"d":"1989-04-05","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1989-04-06","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":23200},{"d":"1989-04-07","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1989-04-10","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":6000},{"d":"1989-04-11","o":4.12,"h":4.25,"l":4.06,"c":4.12,"v":32800},{"d":"1989-04-12","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":9200},{"d":"1989-04-13","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":4800},{"d":"1989-04-14","o":4.06,"h":4.19,"l":4.06,"c":4.19,"v":74000},{"d":"1989-04-17","o":4.16,"h":4.16,"l":4.16,"c":4.16,"v":2000},{"d":"1989-04-18","o":4.16,"h":4.25,"l":4.06,"c":4.25,"v":28400},{"d":"1989-04-19","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2400},{"d":"1989-04-20","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1989-04-21","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":2800},{"d":"1989-04-24","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1989-04-25","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":1200},{"d":"1989-04-26","o":4.12,"h":4.31,"l":4.12,"c":4.19,"v":8000},{"d":"1989-04-27","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1989-04-28","o":4.19,"h":4.25,"l":4.12,"c":4.25,"v":2000},{"d":"1989-05-01","o":4.19,"h":4.19,"l":4.06,"c":4.06,"v":12800},{"d":"1989-05-02","o":4.06,"h":4.12,"l":4,"c":4.09,"v":6800},{"d":"1989-05-03","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":0},{"d":"1989-05-04","o":4,"h":4,"l":4,"c":4,"v":800},{"d":"1989-05-05","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1989-05-08","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":400},{"d":"1989-05-09","o":4.12,"h":4.19,"l":4,"c":4.19,"v":9600},{"d":"1989-05-10","o":4,"h":4,"l":4,"c":4,"v":9200},{"d":"1989-05-11","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1989-05-12","o":4,"h":4.19,"l":4,"c":4,"v":14400},{"d":"1989-05-15","o":4,"h":4,"l":4,"c":4,"v":800},{"d":"1989-05-16","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":400},{"d":"1989-05-17","o":4.12,"h":4.12,"l":4,"c":4.12,"v":188000},{"d":"1989-05-18","o":4.12,"h":4.12,"l":4,"c":4.12,"v":1600},{"d":"1989-05-19","o":4.12,"h":4.12,"l":4,"c":4.06,"v":4000},{"d":"1989-05-22","o":4.06,"h":4.12,"l":4,"c":4,"v":5600},{"d":"1989-05-23","o":4,"h":4.12,"l":4,"c":4.12,"v":800},{"d":"1989-05-24","o":4.12,"h":4.12,"l":4,"c":4.09,"v":26400},{"d":"1989-05-25","o":4.09,"h":4.12,"l":4,"c":4.12,"v":13200},{"d":"1989-05-26","o":4.06,"h":4.06,"l":4,"c":4.06,"v":2400},{"d":"1989-05-30","o":4.06,"h":4.06,"l":4,"c":4.06,"v":14800},{"d":"1989-05-31","o":4.06,"h":4.12,"l":4,"c":4.12,"v":1600},{"d":"1989-06-01","o":4.12,"h":4.12,"l":4,"c":4.12,"v":3600},{"d":"1989-06-02","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1989-06-05","o":4,"h":4,"l":4,"c":4,"v":3200},{"d":"1989-06-06","o":4,"h":4.12,"l":4,"c":4,"v":1600},{"d":"1989-06-07","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1989-06-08","o":4,"h":4.12,"l":4,"c":4.03,"v":3200},{"d":"1989-06-09","o":4,"h":4,"l":4,"c":4,"v":800},{"d":"1989-06-12","o":4,"h":4,"l":4,"c":4,"v":1600},{"d":"1989-06-13","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1989-06-14","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":4000},{"d":"1989-06-15","o":4,"h":4,"l":4,"c":4,"v":2800},{"d":"1989-06-16","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1989-06-19","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1989-06-20","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1989-06-21","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1989-06-22","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1989-06-23","o":4,"h":4.19,"l":4,"c":4,"v":20000},{"d":"1989-06-26","o":4,"h":4,"l":4,"c":4,"v":400},{"d":"1989-06-27","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1989-06-28","o":4.06,"h":4.09,"l":4.06,"c":4.06,"v":18400},{"d":"1989-06-29","o":4.06,"h":4.12,"l":4,"c":4,"v":22000},{"d":"1989-06-30","o":4,"h":4.12,"l":4,"c":4,"v":119600},{"d":"1989-07-03","o":4,"h":4.19,"l":4,"c":4.19,"v":800},{"d":"1989-07-05","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1989-07-06","o":4.12,"h":4.12,"l":4.03,"c":4.12,"v":3200},{"d":"1989-07-07","o":4.12,"h":4.12,"l":4,"c":4,"v":16800},{"d":"1989-07-10","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":16000},{"d":"1989-07-11","o":3.94,"h":4,"l":3.94,"c":3.94,"v":2400},{"d":"1989-07-12","o":3.94,"h":4,"l":3.88,"c":3.88,"v":2400},{"d":"1989-07-13","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":8800},{"d":"1989-07-14","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"1989-07-17","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":1200},{"d":"1989-07-18","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":400},{"d":"1989-07-19","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":0},{"d":"1989-07-20","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":0},{"d":"1989-07-21","o":3.81,"h":3.84,"l":3.81,"c":3.84,"v":6000},{"d":"1989-07-24","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":800},{"d":"1989-07-25","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":0},{"d":"1989-07-26","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":1200},{"d":"1989-07-27","o":3.88,"h":3.88,"l":3.81,"c":3.88,"v":13600},{"d":"1989-07-28","o":3.75,"h":3.75,"l":3.69,"c":3.75,"v":13600},{"d":"1989-07-31","o":3.75,"h":3.75,"l":3.72,"c":3.72,"v":16000},{"d":"1989-08-01","o":3.75,"h":3.81,"l":3.75,"c":3.81,"v":5200},{"d":"1989-08-02","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":6000},{"d":"1989-08-03","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":2000},{"d":"1989-08-04","o":3.62,"h":3.62,"l":3.56,"c":3.56,"v":5600},{"d":"1989-08-07","o":3.56,"h":3.75,"l":3.56,"c":3.56,"v":1200},{"d":"1989-08-08","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":800},{"d":"1989-08-09","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":2000},{"d":"1989-08-10","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1989-08-11","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1989-08-14","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":2400},{"d":"1989-08-15","o":3.56,"h":3.69,"l":3.56,"c":3.69,"v":35200},{"d":"1989-08-16","o":3.66,"h":3.66,"l":3.56,"c":3.66,"v":100000},{"d":"1989-08-17","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":0},{"d":"1989-08-18","o":3.66,"h":3.69,"l":3.56,"c":3.56,"v":62800},{"d":"1989-08-21","o":3.56,"h":3.62,"l":3.56,"c":3.62,"v":3600},{"d":"1989-08-22","o":3.62,"h":3.62,"l":3.56,"c":3.56,"v":31600},{"d":"1989-08-23","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":7200},{"d":"1989-08-24","o":3.56,"h":3.62,"l":3.56,"c":3.62,"v":4000},{"d":"1989-08-25","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":400},{"d":"1989-08-28","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1989-08-29","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":800},{"d":"1989-08-30","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":21200},{"d":"1989-08-31","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":800},{"d":"1989-09-01","o":3.66,"h":3.66,"l":3.56,"c":3.66,"v":24800},{"d":"1989-09-05","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":2000},{"d":"1989-09-06","o":3.56,"h":3.69,"l":3.56,"c":3.69,"v":14000},{"d":"1989-09-07","o":3.59,"h":3.59,"l":3.5,"c":3.5,"v":34000},{"d":"1989-09-08","o":3.5,"h":3.56,"l":3.44,"c":3.56,"v":17200},{"d":"1989-09-11","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1989-09-12","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1989-09-13","o":3.44,"h":3.44,"l":3.38,"c":3.44,"v":13600},{"d":"1989-09-14","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":8000},{"d":"1989-09-15","o":3.38,"h":3.56,"l":3.38,"c":3.56,"v":68000},{"d":"1989-09-18","o":3.56,"h":3.56,"l":3.38,"c":3.56,"v":246000},{"d":"1989-09-19","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":4800},{"d":"1989-09-20","o":3.38,"h":3.56,"l":3.38,"c":3.56,"v":172000},{"d":"1989-09-21","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1989-09-22","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1989-09-25","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":28000},{"d":"1989-09-26","o":3.56,"h":3.56,"l":3.44,"c":3.56,"v":244400},{"d":"1989-09-27","o":3.56,"h":3.56,"l":3.44,"c":3.56,"v":800},{"d":"1989-09-28","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":2000},{"d":"1989-09-29","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":3200},{"d":"1989-10-02","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1989-10-03","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":8000},{"d":"1989-10-04","o":3.44,"h":3.5,"l":3.44,"c":3.5,"v":28000},{"d":"1989-10-05","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2000},{"d":"1989-10-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":800},{"d":"1989-10-09","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":400},{"d":"1989-10-10","o":3.5,"h":3.5,"l":3.44,"c":3.44,"v":41600},{"d":"1989-10-11","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":400},{"d":"1989-10-12","o":3.5,"h":3.56,"l":3.44,"c":3.56,"v":5200},{"d":"1989-10-13","o":3.56,"h":3.56,"l":3.44,"c":3.44,"v":259200},{"d":"1989-10-16","o":3.44,"h":3.5,"l":3.38,"c":3.38,"v":8000},{"d":"1989-10-17","o":3.38,"h":3.5,"l":3.38,"c":3.38,"v":3600},{"d":"1989-10-18","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":8000},{"d":"1989-10-19","o":3.5,"h":3.5,"l":3.34,"c":3.5,"v":254000},{"d":"1989-10-20","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1989-10-23","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":400},{"d":"1989-10-24","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":18000},{"d":"1989-10-25","o":3.38,"h":3.38,"l":3,"c":3,"v":39600},{"d":"1989-10-26","o":3,"h":3.19,"l":2.31,"c":2.47,"v":30400},{"d":"1989-10-27","o":2.47,"h":2.5,"l":2.25,"c":2.25,"v":9200},{"d":"1989-10-30","o":2.25,"h":2.5,"l":2.25,"c":2.38,"v":114000},{"d":"1989-10-31","o":2.38,"h":2.56,"l":2.31,"c":2.31,"v":80800},{"d":"1989-11-01","o":2.31,"h":2.5,"l":2.31,"c":2.5,"v":205200},{"d":"1989-11-02","o":2.5,"h":2.5,"l":2.38,"c":2.5,"v":86800},{"d":"1989-11-03","o":2.5,"h":2.5,"l":2.31,"c":2.5,"v":3200},{"d":"1989-11-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":800},{"d":"1989-11-07","o":2.5,"h":2.5,"l":2.38,"c":2.5,"v":3200},{"d":"1989-11-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1989-11-09","o":2.47,"h":2.47,"l":2.38,"c":2.38,"v":2000},{"d":"1989-11-10","o":2.38,"h":2.5,"l":2.34,"c":2.5,"v":20400},{"d":"1989-11-13","o":2.5,"h":2.5,"l":2.38,"c":2.5,"v":6800},{"d":"1989-11-14","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":4400},{"d":"1989-11-15","o":2.38,"h":2.5,"l":2.31,"c":2.44,"v":11600},{"d":"1989-11-16","o":2.44,"h":2.44,"l":2.31,"c":2.31,"v":800},{"d":"1989-11-17","o":2.31,"h":2.44,"l":2.31,"c":2.38,"v":48800},{"d":"1989-11-20","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":400},{"d":"1989-11-21","o":2.44,"h":2.44,"l":2.31,"c":2.44,"v":3600},{"d":"1989-11-22","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":1200},{"d":"1989-11-24","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":800},{"d":"1989-11-27","o":2.31,"h":2.38,"l":2.31,"c":2.38,"v":26400},{"d":"1989-11-28","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":2800},{"d":"1989-11-29","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1989-11-30","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":4400},{"d":"1989-12-01","o":2.44,"h":2.44,"l":2.31,"c":2.44,"v":6400},{"d":"1989-12-04","o":2.44,"h":2.5,"l":2.31,"c":2.31,"v":20800},{"d":"1989-12-05","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":139600},{"d":"1989-12-06","o":2.31,"h":2.38,"l":2.25,"c":2.25,"v":48800},{"d":"1989-12-07","o":2.25,"h":2.31,"l":2.12,"c":2.25,"v":24800},{"d":"1989-12-08","o":2.25,"h":2.25,"l":2.12,"c":2.25,"v":39600},{"d":"1989-12-11","o":2.22,"h":2.22,"l":2.19,"c":2.22,"v":2400},{"d":"1989-12-12","o":2.22,"h":2.25,"l":2.19,"c":2.25,"v":2800},{"d":"1989-12-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1989-12-14","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":20000},{"d":"1989-12-15","o":2.19,"h":2.25,"l":2.19,"c":2.19,"v":3600},{"d":"1989-12-18","o":2.19,"h":2.25,"l":2.12,"c":2.19,"v":75600},{"d":"1989-12-19","o":2.16,"h":2.16,"l":2.06,"c":2.06,"v":66000},{"d":"1989-12-20","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":64800},{"d":"1989-12-21","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":182000},{"d":"1989-12-22","o":2.12,"h":2.19,"l":2.12,"c":2.12,"v":16400},{"d":"1989-12-26","o":2.12,"h":2.19,"l":2.12,"c":2.12,"v":122400},{"d":"1989-12-27","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":14000},{"d":"1989-12-28","o":2.25,"h":2.25,"l":2.12,"c":2.12,"v":16400},{"d":"1989-12-29","o":2.12,"h":2.25,"l":2.12,"c":2.19,"v":54400},{"d":"1990-01-02","o":2.19,"h":2.38,"l":2.19,"c":2.38,"v":62800},{"d":"1990-01-03","o":2.38,"h":2.44,"l":2.31,"c":2.44,"v":31600},{"d":"1990-01-04","o":2.44,"h":2.5,"l":2.31,"c":2.5,"v":4800},{"d":"1990-01-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1990-01-08","o":2.5,"h":2.5,"l":2.38,"c":2.41,"v":42400},{"d":"1990-01-09","o":2.47,"h":2.5,"l":2.47,"c":2.5,"v":20000},{"d":"1990-01-10","o":2.5,"h":2.62,"l":2.44,"c":2.5,"v":14400},{"d":"1990-01-11","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1600},{"d":"1990-01-12","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1990-01-15","o":2.62,"h":2.62,"l":2.44,"c":2.44,"v":45200},{"d":"1990-01-16","o":2.44,"h":2.56,"l":2.44,"c":2.44,"v":2400},{"d":"1990-01-17","o":2.44,"h":2.56,"l":2.44,"c":2.56,"v":7200},{"d":"1990-01-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1600},{"d":"1990-01-19","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":23600},{"d":"1990-01-22","o":2.38,"h":2.56,"l":2.25,"c":2.25,"v":33600},{"d":"1990-01-23","o":2.25,"h":2.25,"l":2.12,"c":2.19,"v":52800},{"d":"1990-01-24","o":2.12,"h":2.12,"l":2,"c":2.06,"v":35200},{"d":"1990-01-25","o":2.09,"h":2.12,"l":2.09,"c":2.09,"v":5200},{"d":"1990-01-26","o":2.06,"h":2.06,"l":1.94,"c":1.94,"v":4400},{"d":"1990-01-29","o":1.94,"h":2.06,"l":1.94,"c":2.06,"v":12800},{"d":"1990-01-30","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1990-01-31","o":2.06,"h":2.06,"l":1.94,"c":2.06,"v":16000},{"d":"1990-02-01","o":2,"h":2,"l":2,"c":2,"v":4000},{"d":"1990-02-02","o":2,"h":2,"l":1.94,"c":1.94,"v":20400},{"d":"1990-02-05","o":1.94,"h":2,"l":1.88,"c":1.94,"v":12400},{"d":"1990-02-06","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":8400},{"d":"1990-02-07","o":1.88,"h":1.88,"l":1.75,"c":1.88,"v":8800},{"d":"1990-02-08","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":400},{"d":"1990-02-09","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":4800},{"d":"1990-02-12","o":1.62,"h":1.81,"l":1.62,"c":1.81,"v":53200},{"d":"1990-02-13","o":1.81,"h":1.81,"l":1.62,"c":1.62,"v":33600},{"d":"1990-02-14","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1990-02-15","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1600},{"d":"1990-02-16","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":9200},{"d":"1990-02-20","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":400},{"d":"1990-02-21","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1990-02-22","o":1.81,"h":1.81,"l":1.56,"c":1.56,"v":26400},{"d":"1990-02-23","o":1.56,"h":1.69,"l":1.56,"c":1.62,"v":33600},{"d":"1990-02-26","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":400},{"d":"1990-02-27","o":1.56,"h":1.75,"l":1.56,"c":1.75,"v":40400},{"d":"1990-02-28","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-03-01","o":1.75,"h":1.75,"l":1.56,"c":1.75,"v":24800},{"d":"1990-03-02","o":1.75,"h":1.75,"l":1.56,"c":1.56,"v":1600},{"d":"1990-03-05","o":1.56,"h":1.62,"l":1.44,"c":1.5,"v":27200},{"d":"1990-03-06","o":1.5,"h":1.56,"l":1.44,"c":1.47,"v":60400},{"d":"1990-03-07","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":4000},{"d":"1990-03-08","o":1.44,"h":1.56,"l":1.44,"c":1.44,"v":59600},{"d":"1990-03-09","o":1.47,"h":1.5,"l":1.47,"c":1.47,"v":55600},{"d":"1990-03-12","o":1.47,"h":1.5,"l":1.44,"c":1.5,"v":40800},{"d":"1990-03-13","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":6400},{"d":"1990-03-14","o":1.47,"h":1.5,"l":1.47,"c":1.5,"v":74000},{"d":"1990-03-15","o":1.5,"h":1.53,"l":1.44,"c":1.53,"v":96000},{"d":"1990-03-16","o":1.53,"h":1.56,"l":1.5,"c":1.5,"v":13200},{"d":"1990-03-19","o":1.5,"h":1.75,"l":1.5,"c":1.75,"v":52800},{"d":"1990-03-20","o":1.75,"h":1.75,"l":1.62,"c":1.75,"v":20000},{"d":"1990-03-21","o":1.75,"h":1.75,"l":1.56,"c":1.75,"v":25200},{"d":"1990-03-22","o":1.69,"h":1.69,"l":1.62,"c":1.69,"v":10400},{"d":"1990-03-23","o":1.69,"h":1.75,"l":1.69,"c":1.69,"v":43200},{"d":"1990-03-26","o":1.69,"h":1.69,"l":1.56,"c":1.66,"v":25600},{"d":"1990-03-27","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1990-03-28","o":1.56,"h":1.66,"l":1.56,"c":1.66,"v":58800},{"d":"1990-03-29","o":1.69,"h":1.69,"l":1.66,"c":1.69,"v":45200},{"d":"1990-03-30","o":1.69,"h":1.72,"l":1.69,"c":1.72,"v":8000},{"d":"1990-04-02","o":1.69,"h":1.78,"l":1.69,"c":1.69,"v":28400},{"d":"1990-04-03","o":1.81,"h":1.94,"l":1.75,"c":1.88,"v":52400},{"d":"1990-04-04","o":1.88,"h":1.94,"l":1.81,"c":1.81,"v":51200},{"d":"1990-04-05","o":1.81,"h":1.88,"l":1.75,"c":1.88,"v":24400},{"d":"1990-04-06","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1990-04-09","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":24000},{"d":"1990-04-10","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":22400},{"d":"1990-04-11","o":1.75,"h":1.81,"l":1.75,"c":1.75,"v":44800},{"d":"1990-04-12","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":13200},{"d":"1990-04-16","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":4000},{"d":"1990-04-17","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":12000},{"d":"1990-04-18","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":25200},{"d":"1990-04-19","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1990-04-20","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":16000},{"d":"1990-04-23","o":1.5,"h":1.53,"l":1.5,"c":1.53,"v":5200},{"d":"1990-04-24","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"1990-04-25","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":11200},{"d":"1990-04-26","o":1.38,"h":1.47,"l":1.38,"c":1.47,"v":18000},{"d":"1990-04-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3200},{"d":"1990-04-30","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1600},{"d":"1990-05-01","o":1.38,"h":1.5,"l":1.38,"c":1.44,"v":12400},{"d":"1990-05-02","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":8400},{"d":"1990-05-03","o":1.38,"h":1.44,"l":1.25,"c":1.25,"v":64000},{"d":"1990-05-04","o":1.38,"h":1.38,"l":1.31,"c":1.34,"v":13200},{"d":"1990-05-07","o":1.25,"h":1.44,"l":1.25,"c":1.44,"v":800},{"d":"1990-05-08","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1990-05-09","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1990-05-10","o":1.31,"h":1.44,"l":1.28,"c":1.44,"v":10000},{"d":"1990-05-11","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":10000},{"d":"1990-05-14","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1990-05-15","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":2800},{"d":"1990-05-16","o":1.38,"h":1.38,"l":1.31,"c":1.38,"v":25200},{"d":"1990-05-17","o":1.38,"h":1.41,"l":1.31,"c":1.34,"v":63600},{"d":"1990-05-18","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":8000},{"d":"1990-05-21","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":10400},{"d":"1990-05-22","o":1.38,"h":1.56,"l":1.38,"c":1.53,"v":88000},{"d":"1990-05-23","o":1.53,"h":1.62,"l":1.47,"c":1.62,"v":304800},{"d":"1990-05-24","o":1.69,"h":1.69,"l":1.56,"c":1.69,"v":28800},{"d":"1990-05-25","o":1.69,"h":1.88,"l":1.69,"c":1.81,"v":300000},{"d":"1990-05-29","o":1.88,"h":1.88,"l":1.75,"c":1.81,"v":121600},{"d":"1990-05-30","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":4000},{"d":"1990-05-31","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2000},{"d":"1990-06-01","o":1.75,"h":1.81,"l":1.75,"c":1.75,"v":19600},{"d":"1990-06-04","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":3200},{"d":"1990-06-05","o":1.88,"h":1.88,"l":1.69,"c":1.75,"v":18000},{"d":"1990-06-06","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":10400},{"d":"1990-06-07","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":5200},{"d":"1990-06-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":800},{"d":"1990-06-11","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":3600},{"d":"1990-06-12","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1200},{"d":"1990-06-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":12800},{"d":"1990-06-14","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":66400},{"d":"1990-06-15","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":2000},{"d":"1990-06-18","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":19600},{"d":"1990-06-19","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":1600},{"d":"1990-06-20","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":400},{"d":"1990-06-21","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":5600},{"d":"1990-06-22","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1990-06-25","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1990-06-26","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1990-06-27","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":20000},{"d":"1990-06-28","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1990-06-29","o":1.81,"h":1.81,"l":1.69,"c":1.69,"v":8000},{"d":"1990-07-02","o":1.75,"h":1.75,"l":1.69,"c":1.72,"v":68000},{"d":"1990-07-03","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":2000},{"d":"1990-07-05","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":800},{"d":"1990-07-06","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":400},{"d":"1990-07-09","o":1.69,"h":1.81,"l":1.69,"c":1.81,"v":20400},{"d":"1990-07-10","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":10000},{"d":"1990-07-11","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1990-07-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":7600},{"d":"1990-07-13","o":1.69,"h":1.75,"l":1.62,"c":1.72,"v":27200},{"d":"1990-07-16","o":1.56,"h":1.75,"l":1.56,"c":1.75,"v":19200},{"d":"1990-07-17","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":4000},{"d":"1990-07-18","o":1.56,"h":1.75,"l":1.56,"c":1.69,"v":51200},{"d":"1990-07-19","o":1.62,"h":1.69,"l":1.62,"c":1.62,"v":59200},{"d":"1990-07-20","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":16000},{"d":"1990-07-23","o":1.62,"h":1.72,"l":1.62,"c":1.66,"v":48000},{"d":"1990-07-24","o":1.62,"h":1.69,"l":1.56,"c":1.56,"v":18800},{"d":"1990-07-25","o":1.62,"h":1.69,"l":1.5,"c":1.56,"v":59600},{"d":"1990-07-26","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":400},{"d":"1990-07-27","o":1.44,"h":1.56,"l":1.44,"c":1.5,"v":51200},{"d":"1990-07-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4000},{"d":"1990-07-31","o":1.5,"h":1.5,"l":1.19,"c":1.19,"v":89600},{"d":"1990-08-01","o":1.25,"h":1.31,"l":1.12,"c":1.25,"v":31600},{"d":"1990-08-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1990-08-03","o":1.19,"h":1.31,"l":1.19,"c":1.19,"v":9200},{"d":"1990-08-06","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1990-08-07","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":2400},{"d":"1990-08-08","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1990-08-09","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1990-08-10","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1990-08-13","o":1.31,"h":1.31,"l":1.19,"c":1.25,"v":200800},{"d":"1990-08-14","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":400},{"d":"1990-08-15","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":44000},{"d":"1990-08-16","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":2000},{"d":"1990-08-17","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1990-08-20","o":1.25,"h":1.28,"l":1.25,"c":1.25,"v":80800},{"d":"1990-08-21","o":1.22,"h":1.25,"l":1.19,"c":1.25,"v":238000},{"d":"1990-08-22","o":1.19,"h":1.19,"l":1.12,"c":1.19,"v":56400},{"d":"1990-08-23","o":1.19,"h":1.25,"l":1.19,"c":1.25,"v":90000},{"d":"1990-08-24","o":1.12,"h":1.25,"l":1.12,"c":1.25,"v":15600},{"d":"1990-08-27","o":1.25,"h":1.25,"l":1.16,"c":1.22,"v":25600},{"d":"1990-08-28","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1990-08-29","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":63200},{"d":"1990-08-30","o":1.16,"h":1.16,"l":1.06,"c":1.06,"v":40000},{"d":"1990-08-31","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":12000},{"d":"1990-09-04","o":1.12,"h":1.12,"l":1.06,"c":1.12,"v":13200},{"d":"1990-09-05","o":1.03,"h":1.12,"l":0.91,"c":0.91,"v":96800},{"d":"1990-09-06","o":1,"h":1,"l":0.88,"c":0.88,"v":18400},{"d":"1990-09-07","o":0.88,"h":1,"l":0.84,"c":0.94,"v":360000},{"d":"1990-09-10","o":1,"h":1,"l":0.88,"c":0.88,"v":14000},{"d":"1990-09-11","o":1,"h":1.06,"l":0.88,"c":1.06,"v":210400},{"d":"1990-09-12","o":1.06,"h":1.06,"l":0.94,"c":1.03,"v":242800},{"d":"1990-09-13","o":1.06,"h":1.06,"l":0.94,"c":1.06,"v":10800},{"d":"1990-09-14","o":1,"h":1.06,"l":1,"c":1,"v":11200},{"d":"1990-09-17","o":0.94,"h":0.97,"l":0.88,"c":0.88,"v":26400},{"d":"1990-09-18","o":1,"h":1,"l":0.91,"c":0.91,"v":23600},{"d":"1990-09-19","o":0.97,"h":0.97,"l":0.81,"c":0.81,"v":36000},{"d":"1990-09-20","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":3600},{"d":"1990-09-21","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":2000},{"d":"1990-09-24","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1990-09-25","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1600},{"d":"1990-09-26","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":6800},{"d":"1990-09-27","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1990-09-28","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1990-10-01","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":2400},{"d":"1990-10-02","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":1200},{"d":"1990-10-03","o":0.94,"h":0.94,"l":0.81,"c":0.81,"v":44400},{"d":"1990-10-04","o":0.94,"h":0.94,"l":0.81,"c":0.81,"v":6000},{"d":"1990-10-05","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1990-10-08","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":400},{"d":"1990-10-09","o":0.88,"h":0.88,"l":0.81,"c":0.84,"v":80800},{"d":"1990-10-10","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1990-10-11","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1990-10-12","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":2000},{"d":"1990-10-15","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":800},{"d":"1990-10-16","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":2400},{"d":"1990-10-17","o":0.81,"h":0.88,"l":0.69,"c":0.69,"v":41200},{"d":"1990-10-18","o":0.62,"h":0.66,"l":0.56,"c":0.62,"v":56800},{"d":"1990-10-19","o":0.62,"h":0.62,"l":0.47,"c":0.62,"v":905600},{"d":"1990-10-22","o":0.62,"h":0.62,"l":0.47,"c":0.56,"v":1439600},{"d":"1990-10-23","o":0.62,"h":0.62,"l":0.56,"c":0.56,"v":12400},{"d":"1990-10-24","o":0.56,"h":0.69,"l":0.56,"c":0.56,"v":18400},{"d":"1990-10-25","o":0.62,"h":0.69,"l":0.62,"c":0.69,"v":52000},{"d":"1990-10-26","o":0.67,"h":0.69,"l":0.62,"c":0.62,"v":18800},{"d":"1990-10-29","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":2000},{"d":"1990-10-30","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1990-10-31","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":7600},{"d":"1990-11-01","o":0.69,"h":0.69,"l":0.62,"c":0.69,"v":36400},{"d":"1990-11-02","o":0.69,"h":0.94,"l":0.66,"c":0.94,"v":63600},{"d":"1990-11-05","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1200},{"d":"1990-11-06","o":0.94,"h":0.94,"l":0.81,"c":0.94,"v":16800},{"d":"1990-11-07","o":0.81,"h":0.94,"l":0.81,"c":0.94,"v":1200},{"d":"1990-11-08","o":0.94,"h":0.94,"l":0.84,"c":0.84,"v":24000},{"d":"1990-11-09","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1990-11-12","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1990-11-13","o":0.88,"h":0.88,"l":0.84,"c":0.84,"v":12800},{"d":"1990-11-14","o":0.81,"h":0.94,"l":0.81,"c":0.94,"v":4800},{"d":"1990-11-15","o":0.81,"h":0.94,"l":0.81,"c":0.94,"v":3200},{"d":"1990-11-16","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1200},{"d":"1990-11-19","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":2800},{"d":"1990-11-20","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1990-11-21","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":20000},{"d":"1990-11-23","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1990-11-26","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1990-11-27","o":0.88,"h":0.94,"l":0.88,"c":0.94,"v":582000},{"d":"1990-11-28","o":0.94,"h":0.94,"l":0.88,"c":0.94,"v":8400},{"d":"1990-11-29","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":400},{"d":"1990-11-30","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":400},{"d":"1990-12-03","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":4000},{"d":"1990-12-04","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":40400},{"d":"1990-12-05","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":26800},{"d":"1990-12-06","o":0.88,"h":0.88,"l":0.81,"c":0.81,"v":12400},{"d":"1990-12-07","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":5200},{"d":"1990-12-10","o":0.81,"h":0.94,"l":0.81,"c":0.81,"v":3600},{"d":"1990-12-11","o":0.88,"h":0.88,"l":0.81,"c":0.81,"v":18800},{"d":"1990-12-12","o":0.94,"h":0.94,"l":0.92,"c":0.94,"v":14000},{"d":"1990-12-13","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":400},{"d":"1990-12-14","o":0.81,"h":0.94,"l":0.81,"c":0.94,"v":28400},{"d":"1990-12-17","o":0.94,"h":0.94,"l":0.81,"c":0.88,"v":84400},{"d":"1990-12-18","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":59600},{"d":"1990-12-19","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":2400},{"d":"1990-12-20","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":400},{"d":"1990-12-21","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":5200},{"d":"1990-12-24","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":3200},{"d":"1990-12-26","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1990-12-27","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":3600},{"d":"1990-12-28","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":6400},{"d":"1990-12-31","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":10400},{"d":"1991-01-02","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1991-01-03","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1991-01-04","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1991-01-07","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1991-01-08","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1991-01-09","o":0.81,"h":0.84,"l":0.81,"c":0.81,"v":82800},{"d":"1991-01-10","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":4400},{"d":"1991-01-11","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1991-01-14","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":800},{"d":"1991-01-15","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":8000},{"d":"1991-01-16","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":42000},{"d":"1991-01-17","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":8000},{"d":"1991-01-18","o":0.78,"h":0.81,"l":0.78,"c":0.81,"v":52000},{"d":"1991-01-21","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1991-01-22","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1200},{"d":"1991-01-23","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":400},{"d":"1991-01-24","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":400},{"d":"1991-01-25","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1991-01-28","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1991-01-29","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1991-01-30","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1991-01-31","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":400},{"d":"1991-02-01","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1991-02-04","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":2000},{"d":"1991-02-05","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1991-02-06","o":1,"h":1,"l":0.88,"c":1,"v":118000},{"d":"1991-02-07","o":1,"h":1,"l":0.88,"c":0.94,"v":3600},{"d":"1991-02-08","o":0.91,"h":0.95,"l":0.91,"c":0.95,"v":26000},{"d":"1991-02-11","o":0.88,"h":0.94,"l":0.88,"c":0.94,"v":18400},{"d":"1991-02-12","o":1,"h":1,"l":0.94,"c":0.94,"v":4800},{"d":"1991-02-13","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1991-02-14","o":1.06,"h":1.06,"l":1,"c":1,"v":11200},{"d":"1991-02-15","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":4800},{"d":"1991-02-19","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":12800},{"d":"1991-02-20","o":1.19,"h":1.19,"l":1.06,"c":1.06,"v":4800},{"d":"1991-02-21","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1991-02-22","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1991-02-25","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":8000},{"d":"1991-02-26","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":4400},{"d":"1991-02-27","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":4800},{"d":"1991-02-28","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":4800},{"d":"1991-03-01","o":1.12,"h":1.25,"l":1.12,"c":1.19,"v":26800},{"d":"1991-03-04","o":1.25,"h":1.25,"l":1.12,"c":1.12,"v":2800},{"d":"1991-03-05","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":26400},{"d":"1991-03-06","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":8000},{"d":"1991-03-07","o":1.06,"h":1.12,"l":0.98,"c":1,"v":74000},{"d":"1991-03-08","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":400},{"d":"1991-03-11","o":1.06,"h":1.12,"l":1.06,"c":1.06,"v":16800},{"d":"1991-03-12","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":400},{"d":"1991-03-13","o":1,"h":1,"l":1,"c":1,"v":10400},{"d":"1991-03-14","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-03-15","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":4000},{"d":"1991-03-18","o":1,"h":1.03,"l":0.84,"c":1,"v":117200},{"d":"1991-03-19","o":1,"h":1,"l":1,"c":1,"v":10000},{"d":"1991-03-20","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":800},{"d":"1991-03-21","o":1,"h":1,"l":1,"c":1,"v":4800},{"d":"1991-03-22","o":1,"h":1,"l":0.98,"c":1,"v":26000},{"d":"1991-03-25","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-03-26","o":1,"h":1,"l":1,"c":1,"v":8000},{"d":"1991-03-27","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-03-28","o":1,"h":1.12,"l":1,"c":1.12,"v":12000},{"d":"1991-04-01","o":1.06,"h":1.06,"l":1,"c":1.02,"v":32000},{"d":"1991-04-02","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1991-04-03","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1991-04-04","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1991-04-05","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":4000},{"d":"1991-04-08","o":1,"h":1,"l":1,"c":1,"v":4400},{"d":"1991-04-09","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-04-10","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-04-11","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-04-12","o":1,"h":1,"l":1,"c":1,"v":2800},{"d":"1991-04-15","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":2000},{"d":"1991-04-16","o":1.06,"h":1.12,"l":1.06,"c":1.12,"v":6800},{"d":"1991-04-17","o":1.19,"h":1.19,"l":1.12,"c":1.19,"v":28400},{"d":"1991-04-18","o":1.19,"h":1.25,"l":1.12,"c":1.16,"v":31600},{"d":"1991-04-19","o":1.25,"h":1.25,"l":1.12,"c":1.12,"v":9200},{"d":"1991-04-22","o":1.19,"h":1.25,"l":1.12,"c":1.25,"v":17600},{"d":"1991-04-23","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":15200},{"d":"1991-04-24","o":1.38,"h":1.44,"l":1.31,"c":1.31,"v":22000},{"d":"1991-04-25","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1991-04-26","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1991-04-29","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":8000},{"d":"1991-04-30","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1991-05-01","o":1.44,"h":1.5,"l":1.44,"c":1.45,"v":34000},{"d":"1991-05-02","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":4400},{"d":"1991-05-03","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":6000},{"d":"1991-05-06","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":4000},{"d":"1991-05-07","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":25600},{"d":"1991-05-08","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1991-05-09","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":8800},{"d":"1991-05-10","o":1.47,"h":1.5,"l":1.39,"c":1.5,"v":61600},{"d":"1991-05-13","o":1.5,"h":1.5,"l":1.41,"c":1.41,"v":24000},{"d":"1991-05-14","o":1.47,"h":1.53,"l":1.47,"c":1.53,"v":13600},{"d":"1991-05-15","o":1.47,"h":1.53,"l":1.47,"c":1.53,"v":13600},{"d":"1991-05-16","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":2000},{"d":"1991-05-17","o":1.47,"h":1.5,"l":1.45,"c":1.45,"v":18000},{"d":"1991-05-20","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"1991-05-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4000},{"d":"1991-05-22","o":1.5,"h":1.52,"l":1.5,"c":1.52,"v":8000},{"d":"1991-05-23","o":1.52,"h":1.52,"l":1.5,"c":1.5,"v":36800},{"d":"1991-05-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1600},{"d":"1991-05-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2000},{"d":"1991-05-29","o":1.5,"h":1.53,"l":1.5,"c":1.53,"v":6000},{"d":"1991-05-30","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"1991-05-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":6000},{"d":"1991-06-03","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":49200},{"d":"1991-06-04","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1991-06-05","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":6800},{"d":"1991-06-06","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1991-06-07","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":8000},{"d":"1991-06-10","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":6800},{"d":"1991-06-11","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":10800},{"d":"1991-06-12","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":12000},{"d":"1991-06-13","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1991-06-14","o":1.44,"h":1.44,"l":1.34,"c":1.34,"v":24000},{"d":"1991-06-17","o":1.31,"h":1.38,"l":1.31,"c":1.31,"v":8000},{"d":"1991-06-18","o":1.38,"h":1.38,"l":1.31,"c":1.31,"v":32400},{"d":"1991-06-19","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":4800},{"d":"1991-06-20","o":1.38,"h":1.38,"l":1.31,"c":1.31,"v":11600},{"d":"1991-06-21","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1991-06-24","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":44400},{"d":"1991-06-25","o":1.19,"h":1.31,"l":1.19,"c":1.25,"v":90000},{"d":"1991-06-26","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":8000},{"d":"1991-06-27","o":1.06,"h":1.19,"l":1.06,"c":1.19,"v":40400},{"d":"1991-06-28","o":1.06,"h":1.12,"l":0.94,"c":0.94,"v":35600},{"d":"1991-07-01","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1991-07-02","o":1,"h":1.03,"l":0.94,"c":1.03,"v":14400},{"d":"1991-07-03","o":0.94,"h":1.12,"l":0.94,"c":1.12,"v":3200},{"d":"1991-07-05","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"1991-07-08","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":8400},{"d":"1991-07-09","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1991-07-10","o":1,"h":1,"l":0.94,"c":0.94,"v":12800},{"d":"1991-07-11","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":4400},{"d":"1991-07-12","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":10000},{"d":"1991-07-15","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":28000},{"d":"1991-07-16","o":0.91,"h":1,"l":0.88,"c":0.88,"v":20800},{"d":"1991-07-17","o":0.88,"h":0.94,"l":0.88,"c":0.94,"v":9200},{"d":"1991-07-18","o":1,"h":1,"l":1,"c":1,"v":1600},{"d":"1991-07-19","o":1,"h":1,"l":1,"c":1,"v":1200},{"d":"1991-07-22","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-07-23","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":4000},{"d":"1991-07-24","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":400},{"d":"1991-07-25","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1991-07-26","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1991-07-29","o":1,"h":1,"l":1,"c":1,"v":2000},{"d":"1991-07-30","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":24000},{"d":"1991-07-31","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":76000},{"d":"1991-08-01","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":13200},{"d":"1991-08-02","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":83600},{"d":"1991-08-05","o":1,"h":1,"l":0.94,"c":0.94,"v":58400},{"d":"1991-08-06","o":0.91,"h":0.94,"l":0.88,"c":0.88,"v":123600},{"d":"1991-08-07","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1991-08-08","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1991-08-09","o":0.97,"h":0.97,"l":0.94,"c":0.94,"v":44000},{"d":"1991-08-12","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1991-08-13","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":8400},{"d":"1991-08-14","o":1,"h":1,"l":1,"c":1,"v":4000},{"d":"1991-08-15","o":1,"h":1,"l":0.94,"c":0.95,"v":37200},{"d":"1991-08-16","o":1,"h":1,"l":0.97,"c":0.97,"v":4000},{"d":"1991-08-19","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":4000},{"d":"1991-08-20","o":0.97,"h":1,"l":0.97,"c":1,"v":6000},{"d":"1991-08-21","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":800},{"d":"1991-08-22","o":0.94,"h":1.06,"l":0.94,"c":1.06,"v":2000},{"d":"1991-08-23","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":11200},{"d":"1991-08-26","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1991-08-27","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1991-08-28","o":1.06,"h":1.06,"l":1,"c":1,"v":8000},{"d":"1991-08-29","o":1.06,"h":1.06,"l":1.03,"c":1.03,"v":8000},{"d":"1991-08-30","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":12000},{"d":"1991-09-03","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":4000},{"d":"1991-09-04","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":2000},{"d":"1991-09-05","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"1991-09-06","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":28000},{"d":"1991-09-09","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":16000},{"d":"1991-09-10","o":1.05,"h":1.05,"l":1.03,"c":1.05,"v":14000},{"d":"1991-09-11","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":4000},{"d":"1991-09-12","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1991-09-13","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":400},{"d":"1991-09-16","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":12000},{"d":"1991-09-17","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":800},{"d":"1991-09-18","o":1.03,"h":1.06,"l":1.03,"c":1.06,"v":26800},{"d":"1991-09-19","o":1.06,"h":1.12,"l":1.06,"c":1.12,"v":20800},{"d":"1991-09-20","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":2000},{"d":"1991-09-23","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":6000},{"d":"1991-09-24","o":1.06,"h":1.08,"l":1.06,"c":1.06,"v":54400},{"d":"1991-09-25","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":800},{"d":"1991-09-26","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"1991-09-27","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":800},{"d":"1991-09-30","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":12000},{"d":"1991-10-01","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":400},{"d":"1991-10-02","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1991-10-03","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1991-10-04","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1991-10-07","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1991-10-08","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":1200},{"d":"1991-10-09","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1991-10-10","o":1.03,"h":1.09,"l":1.03,"c":1.09,"v":174000},{"d":"1991-10-11","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":0},{"d":"1991-10-14","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":0},{"d":"1991-10-15","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":10000},{"d":"1991-10-16","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":2000},{"d":"1991-10-17","o":1.06,"h":1.09,"l":1,"c":1,"v":40400},{"d":"1991-10-18","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-10-21","o":1,"h":1,"l":1,"c":1,"v":64000},{"d":"1991-10-22","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-10-23","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-10-24","o":1.03,"h":1.12,"l":1.03,"c":1.12,"v":24000},{"d":"1991-10-25","o":1.09,"h":1.12,"l":1.09,"c":1.12,"v":13200},{"d":"1991-10-28","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":4400},{"d":"1991-10-29","o":1.14,"h":1.19,"l":1.11,"c":1.19,"v":47600},{"d":"1991-10-30","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":8000},{"d":"1991-10-31","o":1.19,"h":1.25,"l":1.12,"c":1.25,"v":23600},{"d":"1991-11-01","o":1.19,"h":1.31,"l":1.19,"c":1.19,"v":9600},{"d":"1991-11-04","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1991-11-05","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1991-11-06","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":2000},{"d":"1991-11-07","o":1.25,"h":1.25,"l":1.19,"c":1.19,"v":38800},{"d":"1991-11-08","o":1.31,"h":1.31,"l":1.25,"c":1.25,"v":8400},{"d":"1991-11-11","o":1.19,"h":1.28,"l":1.19,"c":1.28,"v":2400},{"d":"1991-11-12","o":1.31,"h":1.31,"l":1.28,"c":1.31,"v":2400},{"d":"1991-11-13","o":1.31,"h":1.31,"l":1.25,"c":1.27,"v":34400},{"d":"1991-11-14","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":1600},{"d":"1991-11-15","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1991-11-18","o":1.19,"h":1.31,"l":1.19,"c":1.31,"v":6000},{"d":"1991-11-19","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":2400},{"d":"1991-11-20","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1991-11-21","o":1.25,"h":1.25,"l":1.19,"c":1.25,"v":9600},{"d":"1991-11-22","o":1.38,"h":1.38,"l":1.25,"c":1.25,"v":11600},{"d":"1991-11-25","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":1600},{"d":"1991-11-26","o":1.38,"h":1.44,"l":1.28,"c":1.38,"v":130400},{"d":"1991-11-27","o":1.5,"h":1.69,"l":1.38,"c":1.62,"v":132400},{"d":"1991-11-29","o":1.62,"h":1.62,"l":1.56,"c":1.62,"v":59200},{"d":"1991-12-02","o":1.62,"h":1.81,"l":1.56,"c":1.81,"v":109600},{"d":"1991-12-03","o":1.62,"h":1.81,"l":1.62,"c":1.75,"v":31200},{"d":"1991-12-04","o":1.75,"h":1.75,"l":1.62,"c":1.69,"v":24800},{"d":"1991-12-05","o":1.62,"h":1.72,"l":1.62,"c":1.72,"v":1200},{"d":"1991-12-06","o":1.75,"h":1.75,"l":1.72,"c":1.72,"v":5200},{"d":"1991-12-09","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":1200},{"d":"1991-12-10","o":1.62,"h":1.75,"l":1.62,"c":1.64,"v":32000},{"d":"1991-12-11","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":14800},{"d":"1991-12-12","o":1.59,"h":1.69,"l":1.56,"c":1.69,"v":26000},{"d":"1991-12-13","o":1.69,"h":1.69,"l":1.56,"c":1.56,"v":14000},{"d":"1991-12-16","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":2000},{"d":"1991-12-17","o":1.69,"h":1.69,"l":1.56,"c":1.56,"v":12400},{"d":"1991-12-18","o":1.69,"h":1.69,"l":1.56,"c":1.59,"v":10400},{"d":"1991-12-19","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":8800},{"d":"1991-12-20","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":800},{"d":"1991-12-23","o":1.56,"h":1.62,"l":1.5,"c":1.62,"v":33200},{"d":"1991-12-24","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1991-12-26","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":1600},{"d":"1991-12-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4000},{"d":"1991-12-30","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":3600},{"d":"1991-12-31","o":1.62,"h":1.62,"l":1.5,"c":1.62,"v":9600},{"d":"1992-01-02","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1992-01-03","o":1.62,"h":1.62,"l":1.56,"c":1.62,"v":21200},{"d":"1992-01-06","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":16000},{"d":"1992-01-07","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":4000},{"d":"1992-01-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4000},{"d":"1992-01-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-01-10","o":1.62,"h":1.62,"l":1.56,"c":1.62,"v":26400},{"d":"1992-01-13","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":4000},{"d":"1992-01-14","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":4800},{"d":"1992-01-15","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":1200},{"d":"1992-01-16","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":8400},{"d":"1992-01-17","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":2000},{"d":"1992-01-20","o":1.59,"h":1.59,"l":1.56,"c":1.56,"v":10400},{"d":"1992-01-21","o":1.59,"h":1.62,"l":1.59,"c":1.62,"v":24000},{"d":"1992-01-22","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":800},{"d":"1992-01-23","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":3200},{"d":"1992-01-24","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1992-01-27","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1992-01-28","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":1600},{"d":"1992-01-29","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":800},{"d":"1992-01-30","o":1.66,"h":1.69,"l":1.66,"c":1.69,"v":4800},{"d":"1992-01-31","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":14000},{"d":"1992-02-03","o":1.56,"h":1.62,"l":1.38,"c":1.56,"v":75600},{"d":"1992-02-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2000},{"d":"1992-02-05","o":1.38,"h":1.56,"l":1.38,"c":1.56,"v":31200},{"d":"1992-02-06","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1992-02-07","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":400},{"d":"1992-02-10","o":1.53,"h":1.53,"l":1.44,"c":1.44,"v":2000},{"d":"1992-02-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4000},{"d":"1992-02-12","o":1.5,"h":1.56,"l":1.5,"c":1.56,"v":12000},{"d":"1992-02-13","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":14400},{"d":"1992-02-14","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":6000},{"d":"1992-02-18","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1992-02-19","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":3200},{"d":"1992-02-20","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":20000},{"d":"1992-02-21","o":1.5,"h":1.62,"l":1.5,"c":1.5,"v":8400},{"d":"1992-02-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":14400},{"d":"1992-02-25","o":1.56,"h":1.56,"l":1.5,"c":1.5,"v":98400},{"d":"1992-02-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":400},{"d":"1992-02-27","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":7200},{"d":"1992-02-28","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":14800},{"d":"1992-03-02","o":1.62,"h":1.62,"l":1.56,"c":1.59,"v":45600},{"d":"1992-03-03","o":1.56,"h":1.62,"l":1.56,"c":1.58,"v":35600},{"d":"1992-03-04","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":28000},{"d":"1992-03-05","o":1.62,"h":1.62,"l":1.56,"c":1.59,"v":10800},{"d":"1992-03-06","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":10000},{"d":"1992-03-09","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":10400},{"d":"1992-03-10","o":1.75,"h":1.91,"l":1.62,"c":1.91,"v":78800},{"d":"1992-03-11","o":1.94,"h":2,"l":1.88,"c":2,"v":28800},{"d":"1992-03-12","o":2,"h":2,"l":1.88,"c":2,"v":20800},{"d":"1992-03-13","o":2,"h":2.06,"l":1.81,"c":2.06,"v":91600},{"d":"1992-03-16","o":2.06,"h":2.06,"l":1.94,"c":2.06,"v":78400},{"d":"1992-03-17","o":2.06,"h":2.06,"l":2,"c":2,"v":29200},{"d":"1992-03-18","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":6800},{"d":"1992-03-19","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":16000},{"d":"1992-03-20","o":2.06,"h":2.06,"l":1.94,"c":2,"v":36400},{"d":"1992-03-23","o":2.06,"h":2.06,"l":1.94,"c":2.06,"v":22000},{"d":"1992-03-24","o":2,"h":2.06,"l":2,"c":2.06,"v":25600},{"d":"1992-03-25","o":1.94,"h":2,"l":1.94,"c":2,"v":4400},{"d":"1992-03-26","o":2.06,"h":2.06,"l":1.97,"c":2,"v":159200},{"d":"1992-03-27","o":2,"h":2,"l":1.88,"c":1.94,"v":184000},{"d":"1992-03-30","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":5600},{"d":"1992-03-31","o":1.94,"h":1.94,"l":1.88,"c":1.94,"v":18400},{"d":"1992-04-01","o":1.91,"h":1.94,"l":1.88,"c":1.94,"v":8800},{"d":"1992-04-02","o":1.91,"h":1.94,"l":1.91,"c":1.94,"v":12000},{"d":"1992-04-03","o":1.94,"h":1.94,"l":1.88,"c":1.91,"v":55200},{"d":"1992-04-06","o":2,"h":2.06,"l":1.94,"c":1.94,"v":148400},{"d":"1992-04-07","o":1.98,"h":2,"l":1.94,"c":2,"v":183600},{"d":"1992-04-08","o":1.94,"h":2,"l":1.94,"c":2,"v":8800},{"d":"1992-04-09","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":11200},{"d":"1992-04-10","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":16400},{"d":"1992-04-13","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":8000},{"d":"1992-04-14","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":11200},{"d":"1992-04-15","o":1.88,"h":1.94,"l":1.88,"c":1.88,"v":63600},{"d":"1992-04-16","o":1.81,"h":1.81,"l":1.53,"c":1.56,"v":272800},{"d":"1992-04-20","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":79200},{"d":"1992-04-21","o":1.69,"h":1.69,"l":1.59,"c":1.69,"v":41600},{"d":"1992-04-22","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":9200},{"d":"1992-04-23","o":1.56,"h":1.69,"l":1.56,"c":1.62,"v":78000},{"d":"1992-04-24","o":1.69,"h":1.69,"l":1.62,"c":1.69,"v":5600},{"d":"1992-04-27","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":21200},{"d":"1992-04-28","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":14800},{"d":"1992-04-29","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":16000},{"d":"1992-04-30","o":1.69,"h":1.69,"l":1.59,"c":1.62,"v":11600},{"d":"1992-05-01","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1992-05-04","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":15600},{"d":"1992-05-05","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":5200},{"d":"1992-05-06","o":1.69,"h":1.69,"l":1.56,"c":1.69,"v":70800},{"d":"1992-05-07","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":16000},{"d":"1992-05-08","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":2800},{"d":"1992-05-11","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":11200},{"d":"1992-05-12","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":11200},{"d":"1992-05-13","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":14400},{"d":"1992-05-14","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":22400},{"d":"1992-05-15","o":1.69,"h":1.69,"l":1.62,"c":1.69,"v":7200},{"d":"1992-05-18","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":10800},{"d":"1992-05-19","o":1.69,"h":1.69,"l":1.66,"c":1.66,"v":12400},{"d":"1992-05-20","o":1.69,"h":1.69,"l":1.62,"c":1.69,"v":10800},{"d":"1992-05-21","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1992-05-22","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":14000},{"d":"1992-05-26","o":1.75,"h":1.81,"l":1.69,"c":1.81,"v":14400},{"d":"1992-05-27","o":1.81,"h":1.81,"l":1.69,"c":1.69,"v":4800},{"d":"1992-05-28","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":12000},{"d":"1992-05-29","o":1.81,"h":1.88,"l":1.69,"c":1.75,"v":15600},{"d":"1992-06-01","o":1.88,"h":1.88,"l":1.69,"c":1.88,"v":6400},{"d":"1992-06-02","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":2000},{"d":"1992-06-03","o":1.91,"h":1.94,"l":1.88,"c":1.88,"v":19200},{"d":"1992-06-04","o":1.94,"h":1.94,"l":1.81,"c":1.94,"v":5600},{"d":"1992-06-05","o":1.94,"h":1.94,"l":1.84,"c":1.94,"v":8800},{"d":"1992-06-08","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":17600},{"d":"1992-06-09","o":1.81,"h":1.94,"l":1.81,"c":1.94,"v":4000},{"d":"1992-06-10","o":1.94,"h":1.94,"l":1.84,"c":1.84,"v":13200},{"d":"1992-06-11","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":0},{"d":"1992-06-12","o":1.94,"h":2.14,"l":1.83,"c":2.14,"v":110000},{"d":"1992-06-15","o":2.19,"h":2.19,"l":2,"c":2.06,"v":73200},{"d":"1992-06-16","o":2.19,"h":2.19,"l":2,"c":2,"v":10400},{"d":"1992-06-17","o":2.19,"h":2.19,"l":2.09,"c":2.09,"v":9600},{"d":"1992-06-18","o":2.19,"h":2.19,"l":2,"c":2.12,"v":14800},{"d":"1992-06-19","o":2.16,"h":2.19,"l":2,"c":2.12,"v":11200},{"d":"1992-06-22","o":2.19,"h":2.19,"l":2.09,"c":2.19,"v":2800},{"d":"1992-06-23","o":2.12,"h":2.12,"l":2.06,"c":2.06,"v":64400},{"d":"1992-06-24","o":2,"h":2.12,"l":2,"c":2.12,"v":30800},{"d":"1992-06-25","o":2.06,"h":2.19,"l":2.06,"c":2.19,"v":6800},{"d":"1992-06-26","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":4000},{"d":"1992-06-29","o":2.19,"h":2.19,"l":2.09,"c":2.12,"v":67600},{"d":"1992-06-30","o":2.19,"h":2.19,"l":2.09,"c":2.19,"v":7600},{"d":"1992-07-01","o":2.17,"h":2.19,"l":2.06,"c":2.19,"v":16800},{"d":"1992-07-02","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":3200},{"d":"1992-07-06","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":4800},{"d":"1992-07-07","o":2.19,"h":2.19,"l":2.06,"c":2.06,"v":1600},{"d":"1992-07-08","o":2.19,"h":2.19,"l":2.12,"c":2.19,"v":52400},{"d":"1992-07-09","o":2.25,"h":2.25,"l":2.06,"c":2.25,"v":4800},{"d":"1992-07-10","o":2.25,"h":2.25,"l":2.06,"c":2.25,"v":2800},{"d":"1992-07-13","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":3600},{"d":"1992-07-14","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":20800},{"d":"1992-07-15","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":11200},{"d":"1992-07-16","o":2.25,"h":2.31,"l":2.25,"c":2.31,"v":5200},{"d":"1992-07-17","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":3600},{"d":"1992-07-20","o":2.31,"h":2.31,"l":2.19,"c":2.19,"v":117200},{"d":"1992-07-21","o":2.19,"h":2.31,"l":2.19,"c":2.31,"v":20400},{"d":"1992-07-22","o":2.25,"h":2.5,"l":2.19,"c":2.5,"v":70800},{"d":"1992-07-23","o":2.5,"h":2.5,"l":2.31,"c":2.38,"v":32000},{"d":"1992-07-24","o":2.5,"h":2.5,"l":2.31,"c":2.38,"v":9600},{"d":"1992-07-27","o":2.31,"h":2.5,"l":2.31,"c":2.44,"v":13200},{"d":"1992-07-28","o":2.44,"h":2.44,"l":2.25,"c":2.31,"v":30400},{"d":"1992-07-29","o":2.25,"h":2.38,"l":2.19,"c":2.25,"v":27600},{"d":"1992-07-30","o":2.19,"h":2.31,"l":2.19,"c":2.19,"v":30000},{"d":"1992-07-31","o":2.12,"h":2.19,"l":2.06,"c":2.19,"v":86400},{"d":"1992-08-03","o":2.06,"h":2.19,"l":2.06,"c":2.19,"v":10000},{"d":"1992-08-04","o":2.19,"h":2.19,"l":2.12,"c":2.12,"v":9200},{"d":"1992-08-05","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":19600},{"d":"1992-08-06","o":2.25,"h":2.25,"l":2.12,"c":2.25,"v":8800},{"d":"1992-08-07","o":2.19,"h":2.25,"l":2.12,"c":2.12,"v":2800},{"d":"1992-08-10","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":6400},{"d":"1992-08-11","o":2.25,"h":2.25,"l":2.19,"c":2.19,"v":2800},{"d":"1992-08-12","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":7600},{"d":"1992-08-13","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":1200},{"d":"1992-08-14","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":2800},{"d":"1992-08-17","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":8800},{"d":"1992-08-18","o":2.25,"h":2.25,"l":2.12,"c":2.22,"v":28800},{"d":"1992-08-19","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":6000},{"d":"1992-08-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":6000},{"d":"1992-08-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":15600},{"d":"1992-08-24","o":2.19,"h":2.25,"l":2.12,"c":2.25,"v":10400},{"d":"1992-08-25","o":2.25,"h":2.25,"l":2.16,"c":2.25,"v":9600},{"d":"1992-08-26","o":2.25,"h":2.25,"l":2.12,"c":2.12,"v":12800},{"d":"1992-08-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1200},{"d":"1992-08-28","o":2.25,"h":2.31,"l":2.12,"c":2.25,"v":138400},{"d":"1992-08-31","o":2.31,"h":2.31,"l":2.19,"c":2.19,"v":6800},{"d":"1992-09-01","o":2.28,"h":2.31,"l":2.19,"c":2.19,"v":505200},{"d":"1992-09-02","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":7200},{"d":"1992-09-03","o":2.25,"h":2.5,"l":2.25,"c":2.31,"v":41200},{"d":"1992-09-04","o":2.31,"h":2.5,"l":2.31,"c":2.31,"v":3600},{"d":"1992-09-08","o":2.31,"h":2.5,"l":2.31,"c":2.5,"v":2800},{"d":"1992-09-09","o":2.31,"h":2.5,"l":2.31,"c":2.41,"v":29600},{"d":"1992-09-10","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"1992-09-11","o":2.5,"h":2.5,"l":2.31,"c":2.31,"v":6000},{"d":"1992-09-14","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":0},{"d":"1992-09-15","o":2.31,"h":2.5,"l":2.31,"c":2.5,"v":4000},{"d":"1992-09-16","o":2.44,"h":2.5,"l":2.38,"c":2.5,"v":12400},{"d":"1992-09-17","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":4400},{"d":"1992-09-18","o":2.47,"h":2.5,"l":2.44,"c":2.5,"v":87200},{"d":"1992-09-21","o":2.44,"h":2.56,"l":2.44,"c":2.56,"v":2800},{"d":"1992-09-22","o":2.56,"h":2.62,"l":2.5,"c":2.5,"v":115200},{"d":"1992-09-23","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":7200},{"d":"1992-09-24","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":1200},{"d":"1992-09-25","o":2.5,"h":2.62,"l":2.5,"c":2.56,"v":26000},{"d":"1992-09-28","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":18800},{"d":"1992-09-29","o":2.62,"h":2.62,"l":2.5,"c":2.62,"v":8000},{"d":"1992-09-30","o":2.53,"h":2.62,"l":2.53,"c":2.62,"v":10000},{"d":"1992-10-01","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":14400},{"d":"1992-10-02","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":8000},{"d":"1992-10-05","o":2.62,"h":2.62,"l":2.5,"c":2.56,"v":22800},{"d":"1992-10-06","o":2.56,"h":2.56,"l":2.5,"c":2.53,"v":52400},{"d":"1992-10-07","o":2.56,"h":2.62,"l":2.5,"c":2.62,"v":34000},{"d":"1992-10-08","o":2.62,"h":2.75,"l":2.53,"c":2.75,"v":59600},{"d":"1992-10-09","o":2.62,"h":2.75,"l":2.62,"c":2.69,"v":27200},{"d":"1992-10-12","o":2.75,"h":2.75,"l":2.56,"c":2.56,"v":800},{"d":"1992-10-13","o":2.75,"h":2.75,"l":2.62,"c":2.75,"v":74400},{"d":"1992-10-14","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":19600},{"d":"1992-10-15","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":7200},{"d":"1992-10-16","o":2.75,"h":2.75,"l":2.62,"c":2.75,"v":4400},{"d":"1992-10-19","o":2.75,"h":3.12,"l":2.69,"c":2.94,"v":133200},{"d":"1992-10-20","o":3.12,"h":3.25,"l":2.94,"c":3.25,"v":217600},{"d":"1992-10-21","o":3.25,"h":3.25,"l":3.06,"c":3.25,"v":347200},{"d":"1992-10-22","o":3.25,"h":3.25,"l":3.06,"c":3.09,"v":317600},{"d":"1992-10-23","o":3.25,"h":3.25,"l":3.06,"c":3.09,"v":52400},{"d":"1992-10-26","o":3.09,"h":3.19,"l":3.09,"c":3.12,"v":55600},{"d":"1992-10-27","o":3.19,"h":3.19,"l":3.06,"c":3.09,"v":40400},{"d":"1992-10-28","o":3.06,"h":3.19,"l":3.06,"c":3.12,"v":25200},{"d":"1992-10-29","o":3.09,"h":3.31,"l":3.09,"c":3.25,"v":74400},{"d":"1992-10-30","o":3.25,"h":3.31,"l":3.25,"c":3.25,"v":10400},{"d":"1992-11-02","o":3.19,"h":3.31,"l":3.19,"c":3.31,"v":11200},{"d":"1992-11-03","o":3.31,"h":3.31,"l":3.19,"c":3.19,"v":6000},{"d":"1992-11-04","o":3.31,"h":3.31,"l":3.06,"c":3.06,"v":118400},{"d":"1992-11-05","o":3.19,"h":3.19,"l":3.06,"c":3.12,"v":39200},{"d":"1992-11-06","o":3.06,"h":3.19,"l":3.06,"c":3.19,"v":202400},{"d":"1992-11-09","o":3.12,"h":3.19,"l":3.06,"c":3.09,"v":106800},{"d":"1992-11-10","o":3.19,"h":3.19,"l":3.06,"c":3.19,"v":349200},{"d":"1992-11-11","o":3.19,"h":3.19,"l":3.06,"c":3.16,"v":114000},{"d":"1992-11-12","o":3.19,"h":3.31,"l":3.06,"c":3.31,"v":370400},{"d":"1992-11-13","o":3.31,"h":3.38,"l":3.19,"c":3.38,"v":99600},{"d":"1992-11-16","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":99600},{"d":"1992-11-17","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":43200},{"d":"1992-11-18","o":3.25,"h":3.38,"l":3.25,"c":3.38,"v":26800},{"d":"1992-11-19","o":3.25,"h":3.44,"l":3.25,"c":3.41,"v":72400},{"d":"1992-11-20","o":3.44,"h":3.44,"l":3.31,"c":3.38,"v":41600},{"d":"1992-11-23","o":3.44,"h":3.44,"l":3.31,"c":3.44,"v":21600},{"d":"1992-11-24","o":3.44,"h":3.44,"l":3.31,"c":3.44,"v":90800},{"d":"1992-11-25","o":3.44,"h":3.44,"l":3.34,"c":3.44,"v":185600},{"d":"1992-11-27","o":3.44,"h":3.44,"l":3.31,"c":3.31,"v":11200},{"d":"1992-11-30","o":3.44,"h":3.44,"l":3.31,"c":3.44,"v":38800},{"d":"1992-12-01","o":3.44,"h":3.44,"l":3.31,"c":3.44,"v":610800},{"d":"1992-12-02","o":3.44,"h":3.44,"l":3.34,"c":3.44,"v":19200},{"d":"1992-12-03","o":3.38,"h":3.69,"l":3.38,"c":3.69,"v":78000},{"d":"1992-12-04","o":3.5,"h":3.69,"l":3.5,"c":3.69,"v":27200},{"d":"1992-12-07","o":3.69,"h":3.69,"l":3.56,"c":3.69,"v":46400},{"d":"1992-12-08","o":3.69,"h":4.06,"l":3.56,"c":3.88,"v":246000},{"d":"1992-12-09","o":3.88,"h":3.94,"l":3.75,"c":3.94,"v":186000},{"d":"1992-12-10","o":3.94,"h":4.06,"l":3.75,"c":4.06,"v":270400},{"d":"1992-12-11","o":4.06,"h":4.12,"l":3.88,"c":4.12,"v":111600},{"d":"1992-12-14","o":4.12,"h":4.19,"l":3.94,"c":4.19,"v":174000},{"d":"1992-12-15","o":4.19,"h":4.44,"l":4.06,"c":4.44,"v":178800},{"d":"1992-12-16","o":4.25,"h":4.44,"l":4.25,"c":4.25,"v":60400},{"d":"1992-12-17","o":4.44,"h":4.44,"l":4.12,"c":4.31,"v":153200},{"d":"1992-12-18","o":4.31,"h":4.31,"l":4.12,"c":4.25,"v":61600},{"d":"1992-12-21","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":16400},{"d":"1992-12-22","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":23600},{"d":"1992-12-23","o":4.31,"h":4.5,"l":4.19,"c":4.38,"v":145600},{"d":"1992-12-24","o":4.31,"h":4.56,"l":4.31,"c":4.31,"v":35200},{"d":"1992-12-28","o":4.5,"h":4.56,"l":4.31,"c":4.56,"v":41200},{"d":"1992-12-29","o":4.38,"h":4.75,"l":4.38,"c":4.75,"v":130800},{"d":"1992-12-30","o":4.56,"h":5.12,"l":4.56,"c":5.06,"v":276400},{"d":"1992-12-31","o":5.06,"h":5.06,"l":4.88,"c":5.06,"v":138000},{"d":"1993-01-04","o":5.06,"h":5.5,"l":4.88,"c":5.19,"v":598800},{"d":"1993-01-05","o":5.31,"h":5.31,"l":5.19,"c":5.25,"v":406400},{"d":"1993-01-06","o":5.25,"h":5.31,"l":5.19,"c":5.31,"v":380000},{"d":"1993-01-07","o":5.31,"h":5.69,"l":5.19,"c":5.62,"v":337200},{"d":"1993-01-08","o":5.56,"h":5.75,"l":5.31,"c":5.62,"v":216400},{"d":"1993-01-11","o":5.75,"h":6,"l":5.5,"c":6,"v":204000},{"d":"1993-01-12","o":6,"h":6,"l":5.75,"c":5.81,"v":150800},{"d":"1993-01-13","o":6,"h":6,"l":5.75,"c":5.94,"v":127600},{"d":"1993-01-14","o":5.88,"h":5.94,"l":5.69,"c":5.94,"v":139600},{"d":"1993-01-15","o":5.94,"h":5.94,"l":5.75,"c":5.94,"v":19600},{"d":"1993-01-18","o":5.94,"h":5.94,"l":5.75,"c":5.88,"v":136000},{"d":"1993-01-19","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":168800},{"d":"1993-01-20","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":114400},{"d":"1993-01-21","o":5.88,"h":5.88,"l":5.44,"c":5.62,"v":165200},{"d":"1993-01-22","o":5.44,"h":5.69,"l":4.88,"c":5.31,"v":577600},{"d":"1993-01-25","o":5.38,"h":5.38,"l":4.88,"c":4.88,"v":280400},{"d":"1993-01-26","o":4.75,"h":5,"l":4.25,"c":4.62,"v":349600},{"d":"1993-01-27","o":4.62,"h":4.69,"l":4.5,"c":4.56,"v":176400},{"d":"1993-01-28","o":4.62,"h":4.81,"l":4.62,"c":4.81,"v":100400},{"d":"1993-01-29","o":4.81,"h":4.81,"l":4.69,"c":4.81,"v":78000},{"d":"1993-02-01","o":4.94,"h":5.06,"l":4.75,"c":5.06,"v":49200},{"d":"1993-02-02","o":5.06,"h":5.06,"l":4.88,"c":5.06,"v":48000},{"d":"1993-02-03","o":4.88,"h":5.06,"l":4.88,"c":4.88,"v":71600},{"d":"1993-02-04","o":5,"h":5.06,"l":4.88,"c":5.06,"v":21200},{"d":"1993-02-05","o":5.12,"h":5.44,"l":5.06,"c":5.44,"v":481600},{"d":"1993-02-08","o":5.5,"h":5.88,"l":5.31,"c":5.88,"v":501200},{"d":"1993-02-09","o":6,"h":6.5,"l":5.81,"c":6.19,"v":408800},{"d":"1993-02-10","o":6.19,"h":6.44,"l":6.06,"c":6.38,"v":150000},{"d":"1993-02-11","o":6.38,"h":6.44,"l":6.12,"c":6.25,"v":110000},{"d":"1993-02-12","o":6.25,"h":6.25,"l":5.88,"c":5.94,"v":176400},{"d":"1993-02-16","o":6.12,"h":6.12,"l":5.62,"c":5.75,"v":137600},{"d":"1993-02-17","o":5.75,"h":5.75,"l":5.5,"c":5.62,"v":47200},{"d":"1993-02-18","o":5.75,"h":5.81,"l":5.56,"c":5.62,"v":128800},{"d":"1993-02-19","o":5.81,"h":5.81,"l":5.62,"c":5.81,"v":37600},{"d":"1993-02-22","o":5.81,"h":6.5,"l":5.62,"c":5.94,"v":177600},{"d":"1993-02-23","o":6.12,"h":6.12,"l":5.88,"c":5.91,"v":73200},{"d":"1993-02-24","o":5.88,"h":6.06,"l":5.62,"c":5.75,"v":84000},{"d":"1993-02-25","o":5.88,"h":5.88,"l":5.62,"c":5.72,"v":56000},{"d":"1993-02-26","o":5.88,"h":5.88,"l":5.62,"c":5.81,"v":23600},{"d":"1993-03-01","o":5.81,"h":5.81,"l":5.62,"c":5.81,"v":34400},{"d":"1993-03-02","o":5.81,"h":5.81,"l":5.31,"c":5.56,"v":127200},{"d":"1993-03-03","o":5.56,"h":5.56,"l":5.25,"c":5.25,"v":61600},{"d":"1993-03-04","o":5.25,"h":5.44,"l":5.25,"c":5.44,"v":53600},{"d":"1993-03-05","o":5.44,"h":5.44,"l":5,"c":5,"v":157200},{"d":"1993-03-08","o":5.25,"h":5.25,"l":5,"c":5.25,"v":109200},{"d":"1993-03-09","o":5.25,"h":5.31,"l":5.06,"c":5.31,"v":75600},{"d":"1993-03-10","o":5.31,"h":5.75,"l":5.12,"c":5.69,"v":262400},{"d":"1993-03-11","o":5.75,"h":6,"l":5.5,"c":5.88,"v":163200},{"d":"1993-03-12","o":6,"h":6,"l":5.75,"c":6,"v":161200},{"d":"1993-03-15","o":6,"h":6,"l":5.81,"c":6,"v":27200},{"d":"1993-03-16","o":6,"h":6,"l":5.81,"c":5.91,"v":24400},{"d":"1993-03-17","o":5.81,"h":6,"l":5.81,"c":5.81,"v":27200},{"d":"1993-03-18","o":6,"h":6.06,"l":5.81,"c":5.91,"v":40800},{"d":"1993-03-19","o":6.06,"h":6.06,"l":5.81,"c":5.81,"v":7600},{"d":"1993-03-22","o":6.06,"h":6.06,"l":5.75,"c":5.94,"v":94000},{"d":"1993-03-23","o":5.94,"h":5.94,"l":5.69,"c":5.81,"v":51600},{"d":"1993-03-24","o":5.88,"h":5.88,"l":5.62,"c":5.69,"v":32000},{"d":"1993-03-25","o":5.69,"h":5.88,"l":5.69,"c":5.88,"v":51200},{"d":"1993-03-26","o":5.88,"h":5.94,"l":5.62,"c":5.72,"v":23200},{"d":"1993-03-29","o":5.69,"h":5.69,"l":5.31,"c":5.31,"v":62000},{"d":"1993-03-30","o":5.44,"h":5.62,"l":5.06,"c":5.62,"v":133200},{"d":"1993-03-31","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":22000},{"d":"1993-04-01","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":8000},{"d":"1993-04-02","o":5.5,"h":5.69,"l":5.44,"c":5.44,"v":12000},{"d":"1993-04-05","o":5.44,"h":5.69,"l":5.44,"c":5.62,"v":20400},{"d":"1993-04-06","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":24400},{"d":"1993-04-07","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":6400},{"d":"1993-04-08","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":29200},{"d":"1993-04-12","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":11200},{"d":"1993-04-13","o":5.5,"h":5.75,"l":5.25,"c":5.38,"v":118800},{"d":"1993-04-14","o":5.25,"h":5.38,"l":5.12,"c":5.38,"v":56800},{"d":"1993-04-15","o":5.12,"h":5.38,"l":4.94,"c":5.19,"v":58000},{"d":"1993-04-16","o":5,"h":5.19,"l":4.94,"c":4.97,"v":69200},{"d":"1993-04-19","o":4.94,"h":5.72,"l":4.94,"c":5.5,"v":124400},{"d":"1993-04-20","o":5.44,"h":5.94,"l":5.44,"c":5.69,"v":128400},{"d":"1993-04-21","o":5.56,"h":5.88,"l":5.56,"c":5.56,"v":72800},{"d":"1993-04-22","o":5.56,"h":5.81,"l":5.56,"c":5.56,"v":33200},{"d":"1993-04-23","o":5.56,"h":5.88,"l":5.56,"c":5.56,"v":33200},{"d":"1993-04-26","o":5.56,"h":5.94,"l":5.56,"c":5.69,"v":60400},{"d":"1993-04-27","o":5.69,"h":6,"l":5.56,"c":5.56,"v":112400},{"d":"1993-04-28","o":5.56,"h":5.81,"l":5.5,"c":5.59,"v":50000},{"d":"1993-04-29","o":5.5,"h":5.81,"l":5.5,"c":5.5,"v":5200},{"d":"1993-04-30","o":5.5,"h":5.81,"l":5.5,"c":5.62,"v":65200},{"d":"1993-05-03","o":5.5,"h":5.81,"l":5.19,"c":5.19,"v":98400},{"d":"1993-05-04","o":5.19,"h":5.38,"l":5.19,"c":5.38,"v":28800},{"d":"1993-05-05","o":5.19,"h":5.5,"l":5.19,"c":5.19,"v":11600},{"d":"1993-05-06","o":5.5,"h":5.5,"l":5.19,"c":5.25,"v":22400},{"d":"1993-05-07","o":5.69,"h":6.12,"l":5.5,"c":6.06,"v":275200},{"d":"1993-05-10","o":6.12,"h":6.12,"l":5.81,"c":5.81,"v":80400},{"d":"1993-05-11","o":6.12,"h":6.12,"l":5.81,"c":6.03,"v":104000},{"d":"1993-05-12","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":109600},{"d":"1993-05-13","o":6.12,"h":6.12,"l":5.88,"c":6.12,"v":25600},{"d":"1993-05-14","o":6.12,"h":6.12,"l":5.88,"c":6.06,"v":18000},{"d":"1993-05-17","o":6.06,"h":6.06,"l":5.88,"c":5.94,"v":27600},{"d":"1993-05-18","o":6.12,"h":6.56,"l":6,"c":6,"v":364000},{"d":"1993-05-19","o":6.25,"h":6.25,"l":5.94,"c":6.25,"v":58400},{"d":"1993-05-20","o":6.25,"h":6.25,"l":6,"c":6,"v":81200},{"d":"1993-05-21","o":6,"h":6.19,"l":5.94,"c":6.03,"v":216000},{"d":"1993-05-24","o":6.19,"h":6.19,"l":6,"c":6.06,"v":31200},{"d":"1993-05-25","o":6.19,"h":6.19,"l":6,"c":6.19,"v":50000},{"d":"1993-05-26","o":6.25,"h":6.25,"l":6,"c":6.16,"v":86400},{"d":"1993-05-27","o":6,"h":6.25,"l":6,"c":6.12,"v":83600},{"d":"1993-05-28","o":6,"h":6.19,"l":6,"c":6.12,"v":47200},{"d":"1993-06-01","o":6,"h":6.19,"l":6,"c":6.19,"v":4400},{"d":"1993-06-02","o":6.19,"h":6.25,"l":6,"c":6.25,"v":81600},{"d":"1993-06-03","o":6.38,"h":6.44,"l":6.12,"c":6.44,"v":60800},{"d":"1993-06-04","o":6.5,"h":6.5,"l":6.19,"c":6.38,"v":105200},{"d":"1993-06-07","o":6.62,"h":7,"l":6.38,"c":6.88,"v":209600},{"d":"1993-06-08","o":6.38,"h":6.69,"l":6.25,"c":6.69,"v":1635200},{"d":"1993-06-09","o":6.56,"h":6.81,"l":6.56,"c":6.69,"v":319600},{"d":"1993-06-10","o":6.5,"h":6.75,"l":6.44,"c":6.56,"v":368400},{"d":"1993-06-11","o":6.75,"h":6.75,"l":6.56,"c":6.72,"v":450400},{"d":"1993-06-14","o":6.75,"h":6.75,"l":6.56,"c":6.69,"v":123600},{"d":"1993-06-15","o":6.69,"h":6.69,"l":6.38,"c":6.56,"v":977600},{"d":"1993-06-16","o":6.56,"h":6.56,"l":6.06,"c":6.12,"v":412400},{"d":"1993-06-17","o":6.12,"h":6.44,"l":6.12,"c":6.19,"v":164000},{"d":"1993-06-18","o":6.19,"h":6.38,"l":6.19,"c":6.31,"v":94800},{"d":"1993-06-21","o":6.38,"h":6.44,"l":6.19,"c":6.44,"v":16400},{"d":"1993-06-22","o":6.19,"h":6.44,"l":6.19,"c":6.19,"v":162800},{"d":"1993-06-23","o":6.19,"h":6.44,"l":6.06,"c":6.25,"v":130400},{"d":"1993-06-24","o":6.06,"h":6.25,"l":5.94,"c":6.09,"v":345600},{"d":"1993-06-25","o":6,"h":6.12,"l":5.88,"c":6,"v":164400},{"d":"1993-06-28","o":5.88,"h":6.06,"l":5.88,"c":5.88,"v":147200},{"d":"1993-06-29","o":5.88,"h":6.06,"l":5.88,"c":6.06,"v":122800},{"d":"1993-06-30","o":6.06,"h":6.19,"l":6,"c":6.12,"v":376400},{"d":"1993-07-01","o":6.25,"h":6.25,"l":6,"c":6.12,"v":95600},{"d":"1993-07-02","o":6.25,"h":6.31,"l":6,"c":6.06,"v":120000},{"d":"1993-07-06","o":6.31,"h":6.31,"l":6.06,"c":6.31,"v":42000},{"d":"1993-07-07","o":6.31,"h":6.41,"l":6.06,"c":6.25,"v":163200},{"d":"1993-07-08","o":6.5,"h":6.5,"l":6.25,"c":6.31,"v":248800},{"d":"1993-07-09","o":6.31,"h":6.5,"l":6.31,"c":6.38,"v":148000},{"d":"1993-07-12","o":6.5,"h":6.5,"l":6.31,"c":6.5,"v":26000},{"d":"1993-07-13","o":6.5,"h":6.5,"l":6.31,"c":6.31,"v":77200},{"d":"1993-07-14","o":6.44,"h":6.44,"l":6.06,"c":6.38,"v":130000},{"d":"1993-07-15","o":6.19,"h":6.38,"l":6.19,"c":6.38,"v":18800},{"d":"1993-07-16","o":6.12,"h":6.38,"l":6.12,"c":6.25,"v":54000},{"d":"1993-07-19","o":6.12,"h":6.38,"l":6.12,"c":6.38,"v":165600},{"d":"1993-07-20","o":6.38,"h":6.38,"l":6.09,"c":6.19,"v":88400},{"d":"1993-07-21","o":6,"h":6.44,"l":6,"c":6.44,"v":314000},{"d":"1993-07-22","o":6.44,"h":6.5,"l":6.25,"c":6.25,"v":193600},{"d":"1993-07-23","o":6.25,"h":6.44,"l":6.12,"c":6.12,"v":106000},{"d":"1993-07-26","o":6.38,"h":6.38,"l":6.12,"c":6.19,"v":77600},{"d":"1993-07-27","o":6.38,"h":6.38,"l":6.19,"c":6.25,"v":89200},{"d":"1993-07-28","o":6.38,"h":6.38,"l":6.19,"c":6.28,"v":85200},{"d":"1993-07-29","o":6.19,"h":6.44,"l":6.19,"c":6.44,"v":86000},{"d":"1993-07-30","o":6.44,"h":6.44,"l":6.19,"c":6.38,"v":40400},{"d":"1993-08-02","o":6.19,"h":6.44,"l":6.19,"c":6.44,"v":76000},{"d":"1993-08-03","o":6.44,"h":6.44,"l":6.19,"c":6.44,"v":82800},{"d":"1993-08-04","o":6.44,"h":6.44,"l":6.06,"c":6.25,"v":205200},{"d":"1993-08-05","o":6.31,"h":6.31,"l":6.06,"c":6.06,"v":91600},{"d":"1993-08-06","o":6.31,"h":6.31,"l":6.06,"c":6.06,"v":176800},{"d":"1993-08-09","o":6.06,"h":6.31,"l":6.06,"c":6.31,"v":59600},{"d":"1993-08-10","o":6.25,"h":6.31,"l":6.12,"c":6.31,"v":63600},{"d":"1993-08-11","o":6.06,"h":6.31,"l":6.06,"c":6.31,"v":33600},{"d":"1993-08-12","o":6.06,"h":6.31,"l":6.06,"c":6.06,"v":60800},{"d":"1993-08-13","o":6.31,"h":6.31,"l":6.06,"c":6.06,"v":88800},{"d":"1993-08-16","o":6.06,"h":6.31,"l":6.06,"c":6.12,"v":32400},{"d":"1993-08-17","o":6.25,"h":6.25,"l":6.06,"c":6.19,"v":12800},{"d":"1993-08-18","o":6.06,"h":6.25,"l":6.06,"c":6.06,"v":116800},{"d":"1993-08-19","o":6.06,"h":6.25,"l":6.06,"c":6.06,"v":165200},{"d":"1993-08-20","o":6.06,"h":6.25,"l":6.06,"c":6.12,"v":39200},{"d":"1993-08-23","o":6.06,"h":6.19,"l":5.88,"c":6.06,"v":51200},{"d":"1993-08-24","o":6.06,"h":6.06,"l":5.75,"c":5.75,"v":66800},{"d":"1993-08-25","o":5.75,"h":6,"l":5.69,"c":5.69,"v":222800},{"d":"1993-08-26","o":5.94,"h":5.94,"l":5.69,"c":5.84,"v":68000},{"d":"1993-08-27","o":5.94,"h":5.94,"l":5.69,"c":5.88,"v":24400},{"d":"1993-08-30","o":5.69,"h":6,"l":5.69,"c":5.75,"v":104800},{"d":"1993-08-31","o":5.75,"h":6.06,"l":5.75,"c":6.06,"v":291200},{"d":"1993-09-01","o":6.06,"h":6.19,"l":5.88,"c":5.88,"v":156000},{"d":"1993-09-02","o":5.88,"h":6.06,"l":5.88,"c":5.88,"v":20400},{"d":"1993-09-03","o":6.12,"h":6.19,"l":5.88,"c":6,"v":22800},{"d":"1993-09-07","o":5.88,"h":6.19,"l":5.88,"c":5.94,"v":109600},{"d":"1993-09-08","o":6.19,"h":6.19,"l":5.88,"c":5.94,"v":48000},{"d":"1993-09-09","o":5.88,"h":6.31,"l":5.88,"c":6.25,"v":199600},{"d":"1993-09-10","o":6.06,"h":6.31,"l":6.06,"c":6.31,"v":30000},{"d":"1993-09-13","o":6.12,"h":6.62,"l":6.12,"c":6.44,"v":184200},{"d":"1993-09-14","o":6.31,"h":6.44,"l":6.25,"c":6.25,"v":70800},{"d":"1993-09-15","o":6.44,"h":6.5,"l":6.25,"c":6.25,"v":91200},{"d":"1993-09-16","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":16400},{"d":"1993-09-17","o":6.25,"h":6.44,"l":6.25,"c":6.44,"v":25000},{"d":"1993-09-20","o":6.44,"h":6.81,"l":6.44,"c":6.62,"v":153800},{"d":"1993-09-21","o":6.81,"h":7.12,"l":6.62,"c":6.88,"v":200200},{"d":"1993-09-22","o":7,"h":7.38,"l":6.88,"c":7.06,"v":325800},{"d":"1993-09-23","o":7.06,"h":7.44,"l":7.06,"c":7.31,"v":191800},{"d":"1993-09-24","o":7.44,"h":7.44,"l":7.25,"c":7.38,"v":83400},{"d":"1993-09-27","o":7.38,"h":7.38,"l":7.06,"c":7.19,"v":87200},{"d":"1993-09-28","o":7.06,"h":7.25,"l":7.06,"c":7.25,"v":11000},{"d":"1993-09-29","o":7.25,"h":7.25,"l":7.06,"c":7.06,"v":29600},{"d":"1993-09-30","o":7.06,"h":7.25,"l":7.06,"c":7.25,"v":37200},{"d":"1993-10-01","o":7.25,"h":7.31,"l":7.06,"c":7.19,"v":58600},{"d":"1993-10-04","o":7.06,"h":7.25,"l":7.06,"c":7.25,"v":32600},{"d":"1993-10-05","o":7.25,"h":7.25,"l":6.94,"c":7,"v":111400},{"d":"1993-10-06","o":7,"h":7.06,"l":6.88,"c":7.06,"v":47000},{"d":"1993-10-07","o":7.06,"h":7.06,"l":6.75,"c":6.94,"v":49600},{"d":"1993-10-08","o":6.94,"h":6.94,"l":6.62,"c":6.62,"v":25400},{"d":"1993-10-11","o":6.62,"h":6.69,"l":6.5,"c":6.62,"v":57000},{"d":"1993-10-12","o":6.62,"h":6.81,"l":6.5,"c":6.69,"v":34200},{"d":"1993-10-13","o":6.69,"h":6.69,"l":6.44,"c":6.5,"v":62800},{"d":"1993-10-14","o":6.44,"h":6.5,"l":6.06,"c":6.38,"v":168200},{"d":"1993-10-15","o":6.19,"h":6.38,"l":6.19,"c":6.25,"v":43800},{"d":"1993-10-18","o":6.19,"h":6.38,"l":6.19,"c":6.38,"v":78000},{"d":"1993-10-19","o":6.19,"h":6.31,"l":6.12,"c":6.12,"v":751200},{"d":"1993-10-20","o":6.06,"h":6.25,"l":6,"c":6.06,"v":38600},{"d":"1993-10-21","o":6.06,"h":6.19,"l":5.5,"c":5.62,"v":617800},{"d":"1993-10-22","o":5.62,"h":6.31,"l":5.62,"c":6.12,"v":279000},{"d":"1993-10-25","o":6.12,"h":6.75,"l":6.12,"c":6.75,"v":227200},{"d":"1993-10-26","o":6.75,"h":6.88,"l":6.62,"c":6.81,"v":121200},{"d":"1993-10-27","o":6.81,"h":7,"l":6.62,"c":6.81,"v":68800},{"d":"1993-10-28","o":6.81,"h":7.19,"l":6.81,"c":7.06,"v":196200},{"d":"1993-10-29","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":14800},{"d":"1993-11-01","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":156200},{"d":"1993-11-02","o":6.88,"h":7,"l":6.81,"c":6.81,"v":192400},{"d":"1993-11-03","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":76000},{"d":"1993-11-04","o":6.75,"h":6.94,"l":6.75,"c":6.75,"v":194000},{"d":"1993-11-05","o":6.69,"h":6.88,"l":6.62,"c":6.62,"v":100200},{"d":"1993-11-08","o":6.62,"h":6.75,"l":6.62,"c":6.69,"v":145800},{"d":"1993-11-09","o":6.62,"h":6.81,"l":6.62,"c":6.69,"v":102000},{"d":"1993-11-10","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":10000},{"d":"1993-11-11","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":69600},{"d":"1993-11-12","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":45800},{"d":"1993-11-15","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":62000},{"d":"1993-11-16","o":6.69,"h":6.69,"l":6.31,"c":6.31,"v":40200},{"d":"1993-11-17","o":6.56,"h":6.56,"l":6.25,"c":6.25,"v":69200},{"d":"1993-11-18","o":6.38,"h":6.38,"l":6.12,"c":6.19,"v":43400},{"d":"1993-11-19","o":6.06,"h":6.25,"l":6.06,"c":6.12,"v":41800},{"d":"1993-11-22","o":6,"h":6.19,"l":6,"c":6,"v":64000},{"d":"1993-11-23","o":6,"h":6.38,"l":6,"c":6.19,"v":124200},{"d":"1993-11-24","o":6.31,"h":6.38,"l":6.19,"c":6.19,"v":34000},{"d":"1993-11-26","o":6.19,"h":6.38,"l":6.19,"c":6.38,"v":9600},{"d":"1993-11-29","o":6.25,"h":6.56,"l":6.25,"c":6.56,"v":42000},{"d":"1993-11-30","o":6.5,"h":6.62,"l":6.38,"c":6.56,"v":51200},{"d":"1993-12-01","o":6.62,"h":7.19,"l":6.56,"c":6.94,"v":186200},{"d":"1993-12-02","o":7.12,"h":7.31,"l":6.94,"c":7.25,"v":199000},{"d":"1993-12-03","o":7.12,"h":7.44,"l":7.12,"c":7.44,"v":84000},{"d":"1993-12-06","o":7.25,"h":7.44,"l":7.25,"c":7.25,"v":37400},{"d":"1993-12-07","o":7.25,"h":7.44,"l":7.06,"c":7.25,"v":55200},{"d":"1993-12-08","o":7.06,"h":7.19,"l":6.75,"c":7,"v":97600},{"d":"1993-12-09","o":6.88,"h":7,"l":6.88,"c":6.88,"v":21600},{"d":"1993-12-10","o":6.88,"h":7.06,"l":6.88,"c":6.94,"v":35200},{"d":"1993-12-13","o":6.88,"h":7.06,"l":6.88,"c":6.88,"v":19800},{"d":"1993-12-14","o":7.06,"h":7.12,"l":6.88,"c":7,"v":26600},{"d":"1993-12-15","o":7.12,"h":7.12,"l":6.94,"c":6.94,"v":12200},{"d":"1993-12-16","o":6.94,"h":7.12,"l":6.94,"c":6.94,"v":15200},{"d":"1993-12-17","o":6.94,"h":7.12,"l":6.94,"c":7.12,"v":70800},{"d":"1993-12-20","o":7,"h":7.19,"l":7,"c":7.12,"v":28800},{"d":"1993-12-21","o":7,"h":7.12,"l":7,"c":7.12,"v":26000},{"d":"1993-12-22","o":7.12,"h":7.12,"l":6.94,"c":6.94,"v":7200},{"d":"1993-12-23","o":7.12,"h":7.12,"l":6.88,"c":7.06,"v":34600},{"d":"1993-12-27","o":6.81,"h":7.25,"l":6.81,"c":7.25,"v":70800},{"d":"1993-12-28","o":7.06,"h":7.62,"l":7.06,"c":7.44,"v":113200},{"d":"1993-12-29","o":7.38,"h":7.75,"l":7.38,"c":7.69,"v":44600},{"d":"1993-12-30","o":7.56,"h":7.69,"l":7.5,"c":7.5,"v":14600},{"d":"1993-12-31","o":7.5,"h":7.88,"l":7.5,"c":7.69,"v":91800},{"d":"1994-01-03","o":7.69,"h":7.88,"l":7.62,"c":7.88,"v":68800},{"d":"1994-01-04","o":7.62,"h":7.88,"l":7.62,"c":7.62,"v":84000},{"d":"1994-01-05","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":1800},{"d":"1994-01-06","o":7.62,"h":7.88,"l":7.62,"c":7.62,"v":16000},{"d":"1994-01-07","o":7.81,"h":7.88,"l":7.62,"c":7.62,"v":426400},{"d":"1994-01-10","o":7.06,"h":7.44,"l":6.75,"c":7.12,"v":553800},{"d":"1994-01-11","o":7,"h":7.38,"l":7,"c":7.25,"v":219600},{"d":"1994-01-12","o":7.44,"h":7.44,"l":7.19,"c":7.44,"v":67400},{"d":"1994-01-13","o":7.25,"h":7.44,"l":7.25,"c":7.25,"v":41800},{"d":"1994-01-14","o":7.19,"h":7.31,"l":7.06,"c":7.19,"v":91600},{"d":"1994-01-17","o":7.19,"h":7.44,"l":7.19,"c":7.31,"v":233000},{"d":"1994-01-18","o":7.38,"h":7.81,"l":7.38,"c":7.81,"v":177800},{"d":"1994-01-19","o":7.69,"h":8.12,"l":7.69,"c":8.12,"v":689400},{"d":"1994-01-20","o":8.19,"h":8.25,"l":8,"c":8.12,"v":454200},{"d":"1994-01-21","o":8.25,"h":8.25,"l":8,"c":8.19,"v":25200},{"d":"1994-01-24","o":8.25,"h":8.25,"l":8.06,"c":8.06,"v":14600},{"d":"1994-01-25","o":8.25,"h":8.25,"l":8.06,"c":8.06,"v":75800},{"d":"1994-01-26","o":8.06,"h":8.25,"l":8.06,"c":8.06,"v":25200},{"d":"1994-01-27","o":8.06,"h":8.25,"l":8.06,"c":8.06,"v":27600},{"d":"1994-01-28","o":8.06,"h":8.19,"l":7.94,"c":7.94,"v":64400},{"d":"1994-01-31","o":7.94,"h":8.12,"l":7.94,"c":8,"v":94000},{"d":"1994-02-01","o":7.94,"h":8.31,"l":7.94,"c":8.31,"v":60000},{"d":"1994-02-02","o":8.19,"h":8.31,"l":8.19,"c":8.31,"v":72800},{"d":"1994-02-03","o":8.12,"h":8.31,"l":8.06,"c":8.31,"v":14400},{"d":"1994-02-04","o":8.31,"h":8.31,"l":8,"c":8,"v":61400},{"d":"1994-02-07","o":7.81,"h":7.88,"l":7.31,"c":7.69,"v":296600},{"d":"1994-02-08","o":7.62,"h":7.81,"l":7.62,"c":7.75,"v":68200},{"d":"1994-02-09","o":7.69,"h":7.69,"l":7.56,"c":7.56,"v":49400},{"d":"1994-02-10","o":7.75,"h":7.75,"l":7.38,"c":7.56,"v":84200},{"d":"1994-02-11","o":7.38,"h":7.56,"l":7.38,"c":7.38,"v":231000},{"d":"1994-02-14","o":7.38,"h":7.62,"l":7.38,"c":7.56,"v":223600},{"d":"1994-02-15","o":7.5,"h":7.62,"l":7.5,"c":7.62,"v":75800},{"d":"1994-02-16","o":7.56,"h":7.62,"l":7.5,"c":7.5,"v":63000},{"d":"1994-02-17","o":7.69,"h":7.69,"l":7.44,"c":7.62,"v":16000},{"d":"1994-02-18","o":7.62,"h":7.69,"l":7.44,"c":7.69,"v":6800},{"d":"1994-02-22","o":7.44,"h":8.56,"l":7.44,"c":8.56,"v":270000},{"d":"1994-02-23","o":8.56,"h":8.88,"l":8.38,"c":8.81,"v":225200},{"d":"1994-02-24","o":8.75,"h":9.25,"l":8.75,"c":8.94,"v":206800},{"d":"1994-02-25","o":9.12,"h":9.12,"l":8.94,"c":8.94,"v":54600},{"d":"1994-02-28","o":9.12,"h":9.12,"l":8.94,"c":9.12,"v":43600},{"d":"1994-03-01","o":8.94,"h":9.31,"l":8.94,"c":9.06,"v":96000},{"d":"1994-03-02","o":8.81,"h":9,"l":8.69,"c":8.69,"v":80400},{"d":"1994-03-03","o":8.94,"h":8.94,"l":8.69,"c":8.69,"v":6000},{"d":"1994-03-04","o":8.88,"h":8.88,"l":8.5,"c":8.56,"v":55800},{"d":"1994-03-07","o":8.5,"h":9.31,"l":8.44,"c":9.25,"v":234600},{"d":"1994-03-08","o":9.25,"h":9.5,"l":8.81,"c":8.88,"v":123400},{"d":"1994-03-09","o":8.75,"h":9.31,"l":8.75,"c":9.06,"v":240000},{"d":"1994-03-10","o":9.19,"h":9.25,"l":9.06,"c":9.25,"v":9600},{"d":"1994-03-11","o":9.12,"h":9.31,"l":9.06,"c":9.25,"v":32800},{"d":"1994-03-14","o":9.31,"h":9.31,"l":9.12,"c":9.31,"v":45800},{"d":"1994-03-15","o":9.25,"h":10.06,"l":9.25,"c":9.88,"v":385800},{"d":"1994-03-16","o":9.88,"h":10,"l":9.75,"c":9.81,"v":636000},{"d":"1994-03-17","o":9.75,"h":9.94,"l":9.75,"c":9.75,"v":57400},{"d":"1994-03-18","o":9.75,"h":9.94,"l":9.75,"c":9.81,"v":70600},{"d":"1994-03-21","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":223800},{"d":"1994-03-22","o":9.75,"h":9.75,"l":9.56,"c":9.62,"v":98600},{"d":"1994-03-23","o":9.62,"h":9.81,"l":9.56,"c":9.75,"v":50600},{"d":"1994-03-24","o":9.62,"h":9.81,"l":9.56,"c":9.69,"v":287600},{"d":"1994-03-25","o":9.81,"h":9.94,"l":9.62,"c":9.94,"v":46200},{"d":"1994-03-28","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":147000},{"d":"1994-03-29","o":9.62,"h":9.81,"l":9.56,"c":9.56,"v":120000},{"d":"1994-03-30","o":9.44,"h":9.56,"l":9.38,"c":9.38,"v":207200},{"d":"1994-03-31","o":9.31,"h":9.38,"l":8.81,"c":8.94,"v":407400},{"d":"1994-04-04","o":8.62,"h":8.81,"l":8.56,"c":8.69,"v":118800},{"d":"1994-04-05","o":8.62,"h":8.75,"l":8.31,"c":8.41,"v":146200},{"d":"1994-04-06","o":8.31,"h":8.56,"l":8.31,"c":8.5,"v":34600},{"d":"1994-04-07","o":8.56,"h":8.69,"l":8.56,"c":8.56,"v":16000},{"d":"1994-04-08","o":8.75,"h":8.75,"l":8.56,"c":8.69,"v":25400},{"d":"1994-04-11","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":7600},{"d":"1994-04-12","o":8.81,"h":8.81,"l":8.62,"c":8.62,"v":5800},{"d":"1994-04-13","o":8.81,"h":8.81,"l":8.62,"c":8.81,"v":17000},{"d":"1994-04-14","o":8.81,"h":8.81,"l":8.62,"c":8.62,"v":28200},{"d":"1994-04-15","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1000},{"d":"1994-04-18","o":8.56,"h":8.62,"l":8.25,"c":8.31,"v":58400},{"d":"1994-04-19","o":8.12,"h":8.56,"l":8.12,"c":8.38,"v":59800},{"d":"1994-04-20","o":8.5,"h":8.5,"l":7.25,"c":7.5,"v":414000},{"d":"1994-04-21","o":7.38,"h":7.56,"l":7.25,"c":7.31,"v":58600},{"d":"1994-04-22","o":7.44,"h":7.44,"l":7.31,"c":7.44,"v":103600},{"d":"1994-04-25","o":7.31,"h":7.56,"l":7.31,"c":7.56,"v":36600},{"d":"1994-04-26","o":7.44,"h":7.56,"l":7.44,"c":7.5,"v":16400},{"d":"1994-04-28","o":7.56,"h":7.69,"l":7.5,"c":7.69,"v":74200},{"d":"1994-04-29","o":7.69,"h":7.69,"l":7.5,"c":7.5,"v":33600},{"d":"1994-05-02","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":4200},{"d":"1994-05-03","o":7.62,"h":7.88,"l":7.5,"c":7.69,"v":328800},{"d":"1994-05-04","o":7.81,"h":7.88,"l":7.75,"c":7.88,"v":38200},{"d":"1994-05-05","o":7.75,"h":8.56,"l":7.75,"c":8.38,"v":97400},{"d":"1994-05-06","o":8.44,"h":8.56,"l":8.25,"c":8.56,"v":164200},{"d":"1994-05-09","o":8.69,"h":8.69,"l":8.44,"c":8.5,"v":110400},{"d":"1994-05-10","o":8.44,"h":8.62,"l":8.44,"c":8.56,"v":59400},{"d":"1994-05-11","o":8.5,"h":8.56,"l":8.44,"c":8.5,"v":44000},{"d":"1994-05-12","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":3600},{"d":"1994-05-13","o":8.5,"h":8.69,"l":8.5,"c":8.5,"v":25800},{"d":"1994-05-16","o":8.44,"h":8.5,"l":8.44,"c":8.5,"v":13200},{"d":"1994-05-17","o":8.62,"h":8.62,"l":8.44,"c":8.5,"v":7600},{"d":"1994-05-18","o":8.44,"h":8.62,"l":8.44,"c":8.44,"v":14200},{"d":"1994-05-19","o":8.44,"h":8.62,"l":8.44,"c":8.5,"v":73000},{"d":"1994-05-20","o":8.62,"h":8.62,"l":8.44,"c":8.62,"v":404800},{"d":"1994-05-23","o":8.44,"h":8.62,"l":8.44,"c":8.62,"v":33800},{"d":"1994-05-24","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":5400},{"d":"1994-05-25","o":8.62,"h":8.62,"l":8.44,"c":8.62,"v":6200},{"d":"1994-05-26","o":8.44,"h":8.5,"l":8.44,"c":8.44,"v":2800},{"d":"1994-05-27","o":8.62,"h":8.62,"l":8.31,"c":8.31,"v":47800},{"d":"1994-05-31","o":8.5,"h":8.5,"l":8.19,"c":8.25,"v":69600},{"d":"1994-06-01","o":8.38,"h":8.38,"l":7.62,"c":7.62,"v":162800},{"d":"1994-06-02","o":7.75,"h":7.75,"l":7.56,"c":7.75,"v":18200},{"d":"1994-06-03","o":7.75,"h":7.75,"l":7.62,"c":7.75,"v":23400},{"d":"1994-06-06","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":2000},{"d":"1994-06-07","o":7.62,"h":7.75,"l":7.44,"c":7.47,"v":126200},{"d":"1994-06-08","o":7.56,"h":7.56,"l":7.44,"c":7.44,"v":20400},{"d":"1994-06-09","o":7.88,"h":8.44,"l":7.62,"c":8.12,"v":162600},{"d":"1994-06-10","o":8.12,"h":8.44,"l":8.12,"c":8.19,"v":221200},{"d":"1994-06-13","o":8.25,"h":8.25,"l":8.12,"c":8.12,"v":13800},{"d":"1994-06-14","o":8.12,"h":8.25,"l":7.88,"c":7.88,"v":38200},{"d":"1994-06-15","o":7.94,"h":7.94,"l":7.56,"c":7.62,"v":306800},{"d":"1994-06-16","o":7.75,"h":7.81,"l":7.62,"c":7.69,"v":19800},{"d":"1994-06-17","o":7.69,"h":7.69,"l":7.19,"c":7.25,"v":457200},{"d":"1994-06-20","o":7.25,"h":7.25,"l":6.81,"c":6.94,"v":133600},{"d":"1994-06-21","o":6.75,"h":7,"l":6.69,"c":6.81,"v":253000},{"d":"1994-06-22","o":6.81,"h":6.81,"l":6.62,"c":6.75,"v":79400},{"d":"1994-06-23","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":68600},{"d":"1994-06-24","o":6.69,"h":6.75,"l":6.5,"c":6.75,"v":45200},{"d":"1994-06-27","o":6.62,"h":6.88,"l":6.62,"c":6.88,"v":156000},{"d":"1994-06-28","o":6.94,"h":6.94,"l":6.75,"c":6.94,"v":19800},{"d":"1994-06-29","o":6.94,"h":7.06,"l":6.88,"c":7,"v":64200},{"d":"1994-06-30","o":7.06,"h":7.12,"l":6.94,"c":7.12,"v":93000},{"d":"1994-07-01","o":7.12,"h":7.12,"l":7,"c":7.12,"v":5600},{"d":"1994-07-05","o":7.12,"h":7.12,"l":7,"c":7.12,"v":20800},{"d":"1994-07-06","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":42200},{"d":"1994-07-07","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":18800},{"d":"1994-07-08","o":7.31,"h":7.44,"l":7.19,"c":7.19,"v":42800},{"d":"1994-07-11","o":7.19,"h":7.31,"l":7.06,"c":7.19,"v":28800},{"d":"1994-07-12","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":600},{"d":"1994-07-13","o":7.25,"h":7.25,"l":7.19,"c":7.25,"v":16000},{"d":"1994-07-14","o":7.06,"h":7.38,"l":7.06,"c":7.38,"v":26600},{"d":"1994-07-15","o":7.5,"h":7.5,"l":7.25,"c":7.38,"v":31800},{"d":"1994-07-18","o":7.38,"h":7.44,"l":7.25,"c":7.25,"v":32200},{"d":"1994-07-19","o":7.31,"h":7.38,"l":7.12,"c":7.12,"v":27600},{"d":"1994-07-20","o":7,"h":7.19,"l":7,"c":7,"v":13600},{"d":"1994-07-21","o":7.19,"h":7.19,"l":7,"c":7.19,"v":3000},{"d":"1994-07-22","o":7.12,"h":7.25,"l":7.06,"c":7.19,"v":26600},{"d":"1994-07-25","o":7.06,"h":7.25,"l":7.06,"c":7.12,"v":18600},{"d":"1994-07-26","o":7.06,"h":7.06,"l":6.81,"c":6.88,"v":96800},{"d":"1994-07-27","o":7,"h":7,"l":6.81,"c":7,"v":7000},{"d":"1994-07-28","o":6.81,"h":7,"l":6.81,"c":6.81,"v":10200},{"d":"1994-07-29","o":6.81,"h":7,"l":6.81,"c":7,"v":9600},{"d":"1994-08-01","o":6.81,"h":6.94,"l":6.75,"c":6.88,"v":19000},{"d":"1994-08-02","o":7,"h":7.19,"l":6.81,"c":7.19,"v":41400},{"d":"1994-08-03","o":6.94,"h":7.25,"l":6.94,"c":7.25,"v":36000},{"d":"1994-08-04","o":7.38,"h":7.38,"l":7.12,"c":7.19,"v":103600},{"d":"1994-08-05","o":7.06,"h":7.12,"l":6.94,"c":6.94,"v":14800},{"d":"1994-08-08","o":7.12,"h":7.12,"l":6.94,"c":7.06,"v":6600},{"d":"1994-08-09","o":6.94,"h":7.19,"l":6.94,"c":7,"v":16400},{"d":"1994-08-10","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":1800},{"d":"1994-08-11","o":7,"h":7.19,"l":6.94,"c":7.19,"v":6400},{"d":"1994-08-12","o":7.19,"h":7.19,"l":6.94,"c":7,"v":58600},{"d":"1994-08-15","o":6.94,"h":7.12,"l":6.88,"c":7,"v":42200},{"d":"1994-08-16","o":6.81,"h":7,"l":6.81,"c":6.88,"v":7800},{"d":"1994-08-17","o":6.75,"h":7,"l":6.75,"c":6.94,"v":58200},{"d":"1994-08-18","o":6.75,"h":7,"l":6.75,"c":6.94,"v":41000},{"d":"1994-08-19","o":7,"h":7.06,"l":6.88,"c":7,"v":22200},{"d":"1994-08-22","o":6.88,"h":6.94,"l":6.88,"c":6.94,"v":1200},{"d":"1994-08-23","o":7.03,"h":7.06,"l":6.88,"c":7,"v":48400},{"d":"1994-08-24","o":7.06,"h":7.12,"l":6.88,"c":6.88,"v":37600},{"d":"1994-08-25","o":7.06,"h":7.06,"l":6.88,"c":7,"v":9000},{"d":"1994-08-26","o":6.88,"h":7.06,"l":6.88,"c":6.94,"v":23200},{"d":"1994-08-29","o":6.88,"h":7,"l":6.62,"c":6.62,"v":125200},{"d":"1994-08-30","o":6.81,"h":6.81,"l":6.56,"c":6.56,"v":15400},{"d":"1994-08-31","o":6.56,"h":6.69,"l":6.44,"c":6.69,"v":24800},{"d":"1994-09-01","o":6.69,"h":6.69,"l":6.25,"c":6.31,"v":49800},{"d":"1994-09-02","o":6.44,"h":6.62,"l":6.31,"c":6.62,"v":142200},{"d":"1994-09-06","o":6.62,"h":6.81,"l":6.62,"c":6.62,"v":35400},{"d":"1994-09-07","o":6.88,"h":6.94,"l":6.5,"c":6.81,"v":201800},{"d":"1994-09-08","o":6.94,"h":6.94,"l":6.75,"c":6.88,"v":268200},{"d":"1994-09-09","o":6.94,"h":6.94,"l":6.81,"c":6.88,"v":123800},{"d":"1994-09-12","o":6.81,"h":7,"l":6.81,"c":6.81,"v":17000},{"d":"1994-09-13","o":6.81,"h":6.94,"l":6.81,"c":6.94,"v":18200},{"d":"1994-09-14","o":7.06,"h":7.06,"l":6.69,"c":6.81,"v":61600},{"d":"1994-09-15","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":5600},{"d":"1994-09-16","o":6.94,"h":6.94,"l":6.56,"c":6.56,"v":41800},{"d":"1994-09-19","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":32400},{"d":"1994-09-20","o":6.75,"h":7.06,"l":6.38,"c":7.06,"v":171000},{"d":"1994-09-21","o":7.06,"h":7.06,"l":6.84,"c":7.06,"v":29800},{"d":"1994-09-22","o":6.88,"h":7,"l":6.62,"c":6.81,"v":76000},{"d":"1994-09-23","o":6.69,"h":6.88,"l":6.69,"c":6.88,"v":588400},{"d":"1994-09-26","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":37600},{"d":"1994-09-27","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":15800},{"d":"1994-09-28","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":8000},{"d":"1994-09-29","o":6.69,"h":6.75,"l":6.56,"c":6.62,"v":30000},{"d":"1994-09-30","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":121600},{"d":"1994-10-03","o":6.5,"h":6.56,"l":6.5,"c":6.5,"v":140400},{"d":"1994-10-04","o":6.56,"h":6.62,"l":6.44,"c":6.56,"v":10200},{"d":"1994-10-05","o":6.56,"h":6.56,"l":6.44,"c":6.56,"v":90400},{"d":"1994-10-06","o":6.44,"h":6.44,"l":6.44,"c":6.44,"v":2000},{"d":"1994-10-07","o":6.62,"h":6.62,"l":6.44,"c":6.44,"v":600},{"d":"1994-10-10","o":6.62,"h":6.62,"l":6.44,"c":6.5,"v":38200},{"d":"1994-10-11","o":6.62,"h":6.75,"l":6.5,"c":6.56,"v":27200},{"d":"1994-10-12","o":6.56,"h":6.75,"l":6.56,"c":6.75,"v":3200},{"d":"1994-10-13","o":6.69,"h":6.81,"l":6.56,"c":6.56,"v":22800},{"d":"1994-10-14","o":6.56,"h":6.75,"l":6.5,"c":6.5,"v":27200},{"d":"1994-10-17","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":83400},{"d":"1994-10-18","o":6.62,"h":7,"l":6.5,"c":7,"v":131400},{"d":"1994-10-19","o":7,"h":7,"l":6.88,"c":6.94,"v":240600},{"d":"1994-10-20","o":7.06,"h":7.06,"l":6.88,"c":7.06,"v":8800},{"d":"1994-10-21","o":7.06,"h":7.06,"l":6.88,"c":7.06,"v":6200},{"d":"1994-10-24","o":7.06,"h":7.06,"l":6.94,"c":7.06,"v":206800},{"d":"1994-10-25","o":6.81,"h":7.06,"l":6.81,"c":6.94,"v":8800},{"d":"1994-10-26","o":6.88,"h":7.06,"l":6.88,"c":7.06,"v":2200},{"d":"1994-10-27","o":6.81,"h":7.44,"l":6.81,"c":7.44,"v":72200},{"d":"1994-10-28","o":7.5,"h":7.5,"l":7.31,"c":7.5,"v":6200},{"d":"1994-10-31","o":7.5,"h":7.94,"l":7.31,"c":7.75,"v":55600},{"d":"1994-11-01","o":7.62,"h":7.69,"l":7.5,"c":7.5,"v":52600},{"d":"1994-11-02","o":7.5,"h":7.88,"l":7.5,"c":7.75,"v":53400},{"d":"1994-11-03","o":7.75,"h":7.94,"l":7.75,"c":7.81,"v":111600},{"d":"1994-11-04","o":7.94,"h":7.94,"l":7.69,"c":7.69,"v":18400},{"d":"1994-11-07","o":7.69,"h":7.88,"l":7.5,"c":7.5,"v":36800},{"d":"1994-11-08","o":7.44,"h":7.5,"l":7.38,"c":7.38,"v":11800},{"d":"1994-11-09","o":7.44,"h":7.5,"l":7.31,"c":7.38,"v":52600},{"d":"1994-11-10","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":1000},{"d":"1994-11-11","o":7.12,"h":7.12,"l":6.75,"c":6.81,"v":57200},{"d":"1994-11-14","o":6.69,"h":6.88,"l":6.69,"c":6.69,"v":25800},{"d":"1994-11-15","o":6.69,"h":6.81,"l":6.69,"c":6.75,"v":200200},{"d":"1994-11-16","o":6.81,"h":6.81,"l":6.69,"c":6.69,"v":1200},{"d":"1994-11-17","o":6.69,"h":6.88,"l":6.69,"c":6.69,"v":6800},{"d":"1994-11-18","o":6.69,"h":6.88,"l":6.69,"c":6.75,"v":16400},{"d":"1994-11-21","o":6.69,"h":6.88,"l":6.69,"c":6.81,"v":135600},{"d":"1994-11-22","o":6.78,"h":6.81,"l":6.69,"c":6.69,"v":179600},{"d":"1994-11-23","o":6.62,"h":6.81,"l":6.5,"c":6.5,"v":40400},{"d":"1994-11-25","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1994-11-28","o":6.56,"h":6.56,"l":6.5,"c":6.5,"v":12800},{"d":"1994-11-29","o":6.56,"h":6.56,"l":6.5,"c":6.56,"v":10000},{"d":"1994-11-30","o":6.5,"h":6.56,"l":6.44,"c":6.5,"v":403600},{"d":"1994-12-01","o":6.62,"h":6.75,"l":6.38,"c":6.38,"v":305400},{"d":"1994-12-02","o":6.56,"h":6.56,"l":6.38,"c":6.56,"v":15400},{"d":"1994-12-05","o":6.5,"h":6.56,"l":6.44,"c":6.5,"v":25200},{"d":"1994-12-06","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":4600},{"d":"1994-12-07","o":6.56,"h":6.56,"l":6.5,"c":6.5,"v":15400},{"d":"1994-12-08","o":6.5,"h":6.62,"l":6.44,"c":6.5,"v":31200},{"d":"1994-12-09","o":6.38,"h":6.38,"l":6.12,"c":6.25,"v":49000},{"d":"1994-12-12","o":6.12,"h":6.25,"l":6,"c":6.12,"v":56800},{"d":"1994-12-13","o":6.25,"h":6.25,"l":6.06,"c":6.12,"v":11600},{"d":"1994-12-14","o":6.12,"h":6.12,"l":6,"c":6,"v":28400},{"d":"1994-12-15","o":6.12,"h":6.12,"l":5.81,"c":6.06,"v":52600},{"d":"1994-12-16","o":6.06,"h":6.12,"l":5.81,"c":6.12,"v":92400},{"d":"1994-12-19","o":6.12,"h":6.19,"l":6,"c":6,"v":61600},{"d":"1994-12-20","o":6.19,"h":6.19,"l":5.94,"c":6,"v":85200},{"d":"1994-12-21","o":6.06,"h":6.06,"l":6,"c":6,"v":32200},{"d":"1994-12-22","o":5.94,"h":6,"l":5.81,"c":5.81,"v":32800},{"d":"1994-12-23","o":6,"h":6,"l":5.88,"c":6,"v":26000},{"d":"1994-12-27","o":6,"h":6.12,"l":6,"c":6.06,"v":50000},{"d":"1994-12-28","o":6.06,"h":6.44,"l":6,"c":6.25,"v":235800},{"d":"1994-12-29","o":6.25,"h":6.44,"l":6.25,"c":6.25,"v":184000},{"d":"1994-12-30","o":6.34,"h":6.38,"l":6.25,"c":6.38,"v":90800},{"d":"1995-01-03","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":249400},{"d":"1995-01-04","o":6.38,"h":6.38,"l":6.31,"c":6.38,"v":215800},{"d":"1995-01-05","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":190800},{"d":"1995-01-06","o":6.31,"h":6.38,"l":6.31,"c":6.31,"v":86400},{"d":"1995-01-09","o":6.38,"h":6.38,"l":6.31,"c":6.38,"v":78000},{"d":"1995-01-10","o":6.31,"h":6.38,"l":6.12,"c":6.25,"v":47800},{"d":"1995-01-11","o":6.19,"h":6.31,"l":6.12,"c":6.16,"v":113400},{"d":"1995-01-12","o":6.12,"h":6.31,"l":6.12,"c":6.12,"v":3800},{"d":"1995-01-13","o":6.31,"h":6.31,"l":6.12,"c":6.31,"v":102600},{"d":"1995-01-16","o":6.31,"h":6.31,"l":6.12,"c":6.31,"v":45600},{"d":"1995-01-17","o":6.31,"h":6.31,"l":6.12,"c":6.25,"v":84000},{"d":"1995-01-18","o":6.25,"h":6.25,"l":6,"c":6.06,"v":102800},{"d":"1995-01-19","o":6.12,"h":6.12,"l":6,"c":6.06,"v":16200},{"d":"1995-01-20","o":6,"h":6.12,"l":6,"c":6,"v":91400},{"d":"1995-01-23","o":6.12,"h":6.12,"l":6,"c":6,"v":40200},{"d":"1995-01-24","o":6.12,"h":6.12,"l":5.72,"c":6,"v":784800},{"d":"1995-01-25","o":5.94,"h":6.06,"l":5.94,"c":6.06,"v":2800},{"d":"1995-01-26","o":5.94,"h":6.06,"l":5.94,"c":6.06,"v":4200},{"d":"1995-01-27","o":5.94,"h":6.06,"l":5.94,"c":5.94,"v":27400},{"d":"1995-01-30","o":6.06,"h":6.06,"l":5.75,"c":6,"v":626400},{"d":"1995-01-31","o":6.06,"h":6.06,"l":5.91,"c":5.94,"v":38600},{"d":"1995-02-01","o":5.75,"h":5.88,"l":5.56,"c":5.66,"v":427400},{"d":"1995-02-02","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":22800},{"d":"1995-02-03","o":5.75,"h":5.75,"l":5.62,"c":5.69,"v":39400},{"d":"1995-02-06","o":5.5,"h":5.69,"l":5.5,"c":5.69,"v":835400},{"d":"1995-02-07","o":5.69,"h":5.81,"l":5.56,"c":5.75,"v":81400},{"d":"1995-02-08","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":47200},{"d":"1995-02-09","o":5.81,"h":5.81,"l":5.69,"c":5.69,"v":7600},{"d":"1995-02-10","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":15600},{"d":"1995-02-13","o":5.81,"h":5.81,"l":5.69,"c":5.75,"v":105800},{"d":"1995-02-14","o":5.88,"h":6,"l":5.81,"c":5.94,"v":46000},{"d":"1995-02-15","o":5.94,"h":6,"l":5.88,"c":5.93,"v":42000},{"d":"1995-02-16","o":5.88,"h":6.12,"l":5.88,"c":6.12,"v":49200},{"d":"1995-02-17","o":6.12,"h":6.5,"l":5.94,"c":6.25,"v":90600},{"d":"1995-02-21","o":6.38,"h":6.69,"l":6.06,"c":6.62,"v":162800},{"d":"1995-02-22","o":6.69,"h":7.12,"l":6.56,"c":6.94,"v":234400},{"d":"1995-02-23","o":7.06,"h":7.06,"l":6.94,"c":6.94,"v":200600},{"d":"1995-02-24","o":7.06,"h":7.06,"l":6.94,"c":7.06,"v":16400},{"d":"1995-02-27","o":6.94,"h":6.94,"l":6.59,"c":6.62,"v":89600},{"d":"1995-02-28","o":6.56,"h":6.69,"l":6.56,"c":6.62,"v":26200},{"d":"1995-03-01","o":6.56,"h":6.56,"l":6.44,"c":6.44,"v":50200},{"d":"1995-03-02","o":6.44,"h":6.56,"l":6.31,"c":6.44,"v":155400},{"d":"1995-03-03","o":6.38,"h":6.44,"l":6.19,"c":6.38,"v":38600},{"d":"1995-03-06","o":6.19,"h":6.25,"l":6.12,"c":6.12,"v":115600},{"d":"1995-03-07","o":6.06,"h":6.25,"l":6.06,"c":6.25,"v":103200},{"d":"1995-03-08","o":6.06,"h":6.25,"l":6.06,"c":6.06,"v":86000},{"d":"1995-03-09","o":6.19,"h":6.31,"l":6.19,"c":6.19,"v":77000},{"d":"1995-03-10","o":6.25,"h":6.31,"l":6.19,"c":6.31,"v":54600},{"d":"1995-03-13","o":6.31,"h":6.31,"l":6.12,"c":6.12,"v":127800},{"d":"1995-03-14","o":6.12,"h":6.31,"l":6.12,"c":6.12,"v":2600},{"d":"1995-03-15","o":6.12,"h":6.31,"l":6.12,"c":6.16,"v":13200},{"d":"1995-03-16","o":6.31,"h":6.31,"l":6,"c":6,"v":30600},{"d":"1995-03-17","o":5.94,"h":6.19,"l":5.94,"c":5.94,"v":16000},{"d":"1995-03-20","o":5.94,"h":6.19,"l":5.88,"c":6,"v":47800},{"d":"1995-03-21","o":5.81,"h":5.88,"l":5.81,"c":5.81,"v":162600},{"d":"1995-03-22","o":5.75,"h":6,"l":5.75,"c":5.75,"v":11000},{"d":"1995-03-23","o":5.94,"h":5.94,"l":5.62,"c":5.88,"v":141400},{"d":"1995-03-24","o":5.69,"h":5.81,"l":5.62,"c":5.81,"v":200800},{"d":"1995-03-27","o":5.81,"h":5.81,"l":5.62,"c":5.81,"v":3600},{"d":"1995-03-28","o":5.75,"h":5.75,"l":5.56,"c":5.75,"v":138600},{"d":"1995-03-29","o":5.59,"h":6,"l":5.59,"c":5.81,"v":395200},{"d":"1995-03-30","o":5.75,"h":5.81,"l":5.62,"c":5.81,"v":123800},{"d":"1995-03-31","o":5.62,"h":6,"l":5.62,"c":6,"v":54600},{"d":"1995-04-03","o":5.88,"h":6.06,"l":5.88,"c":6,"v":46400},{"d":"1995-04-04","o":5.88,"h":6.06,"l":5.81,"c":5.81,"v":23400},{"d":"1995-04-05","o":6.06,"h":6.06,"l":5.81,"c":6,"v":9000},{"d":"1995-04-06","o":5.81,"h":6,"l":5.81,"c":5.94,"v":11800},{"d":"1995-04-07","o":5.81,"h":6,"l":5.81,"c":5.81,"v":26000},{"d":"1995-04-10","o":5.81,"h":6,"l":5.81,"c":5.94,"v":27800},{"d":"1995-04-11","o":5.94,"h":5.94,"l":5.81,"c":5.94,"v":26000},{"d":"1995-04-12","o":5.81,"h":6,"l":5.81,"c":5.81,"v":9400},{"d":"1995-04-13","o":5.94,"h":5.94,"l":5.81,"c":5.88,"v":5600},{"d":"1995-04-17","o":5.94,"h":5.94,"l":5.81,"c":5.88,"v":52400},{"d":"1995-04-18","o":5.81,"h":6,"l":5.81,"c":5.88,"v":5400},{"d":"1995-04-19","o":5.81,"h":6,"l":5.81,"c":6,"v":11800},{"d":"1995-04-20","o":6,"h":6,"l":5.81,"c":5.81,"v":10600},{"d":"1995-04-21","o":5.81,"h":5.94,"l":5.81,"c":5.81,"v":6800},{"d":"1995-04-24","o":6,"h":6,"l":5.88,"c":6,"v":10200},{"d":"1995-04-25","o":5.94,"h":5.94,"l":5.56,"c":5.62,"v":183200},{"d":"1995-04-26","o":5.56,"h":5.75,"l":5.5,"c":5.5,"v":251000},{"d":"1995-04-27","o":5.5,"h":5.75,"l":5.5,"c":5.62,"v":80000},{"d":"1995-04-28","o":5.5,"h":5.75,"l":5.5,"c":5.56,"v":25400},{"d":"1995-05-01","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":14800},{"d":"1995-05-02","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":106000},{"d":"1995-05-03","o":5.5,"h":5.75,"l":5.5,"c":5.53,"v":261600},{"d":"1995-05-04","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":38600},{"d":"1995-05-05","o":5.75,"h":5.75,"l":5.56,"c":5.56,"v":7000},{"d":"1995-05-08","o":5.75,"h":5.75,"l":5.56,"c":5.56,"v":35600},{"d":"1995-05-09","o":5.75,"h":5.75,"l":5.56,"c":5.56,"v":81200},{"d":"1995-05-10","o":5.62,"h":5.81,"l":5.62,"c":5.81,"v":47800},{"d":"1995-05-11","o":5.81,"h":6,"l":5.75,"c":6,"v":228600},{"d":"1995-05-12","o":6,"h":6,"l":5.88,"c":5.94,"v":81800},{"d":"1995-05-15","o":6,"h":6,"l":5.88,"c":6,"v":13200},{"d":"1995-05-16","o":6,"h":6.06,"l":5.88,"c":6.06,"v":56200},{"d":"1995-05-17","o":5.94,"h":6.06,"l":5.94,"c":6,"v":33800},{"d":"1995-05-18","o":6.06,"h":6.06,"l":5.94,"c":6.06,"v":21800},{"d":"1995-05-19","o":6.06,"h":6.06,"l":5.94,"c":5.97,"v":92400},{"d":"1995-05-22","o":6.06,"h":6.06,"l":5.88,"c":5.94,"v":48200},{"d":"1995-05-23","o":6,"h":6,"l":5.88,"c":5.94,"v":210400},{"d":"1995-05-24","o":6,"h":6,"l":5.88,"c":5.88,"v":18400},{"d":"1995-05-25","o":5.94,"h":5.94,"l":5.69,"c":5.75,"v":61600},{"d":"1995-05-26","o":5.69,"h":5.88,"l":5.69,"c":5.88,"v":59600},{"d":"1995-05-30","o":5.88,"h":5.88,"l":5.69,"c":5.88,"v":9800},{"d":"1995-05-31","o":5.94,"h":5.94,"l":5.75,"c":5.75,"v":344400},{"d":"1995-06-01","o":5.81,"h":5.94,"l":5.81,"c":5.94,"v":66200},{"d":"1995-06-02","o":5.94,"h":5.97,"l":5.81,"c":5.97,"v":34000},{"d":"1995-06-05","o":5.88,"h":6,"l":5.88,"c":6,"v":2800},{"d":"1995-06-06","o":5.88,"h":6.06,"l":5.88,"c":5.88,"v":26000},{"d":"1995-06-07","o":6.06,"h":6.06,"l":5.88,"c":6.06,"v":16400},{"d":"1995-06-08","o":6,"h":6.06,"l":5.94,"c":6.06,"v":10800},{"d":"1995-06-09","o":6.06,"h":6.12,"l":6,"c":6,"v":22600},{"d":"1995-06-12","o":6.12,"h":6.12,"l":6,"c":6.12,"v":15000},{"d":"1995-06-13","o":6,"h":6.19,"l":6,"c":6.19,"v":24000},{"d":"1995-06-14","o":6,"h":6.25,"l":6,"c":6.06,"v":18200},{"d":"1995-06-15","o":6.06,"h":6.44,"l":6.06,"c":6.44,"v":30400},{"d":"1995-06-16","o":6.44,"h":6.56,"l":6.31,"c":6.38,"v":70000},{"d":"1995-06-19","o":6.5,"h":6.5,"l":6.38,"c":6.41,"v":20800},{"d":"1995-06-20","o":6.25,"h":6.31,"l":6.25,"c":6.25,"v":8600},{"d":"1995-06-21","o":6.31,"h":6.44,"l":6.25,"c":6.25,"v":23400},{"d":"1995-06-22","o":6.44,"h":6.44,"l":6.25,"c":6.38,"v":9800},{"d":"1995-06-23","o":6.25,"h":6.44,"l":6.25,"c":6.34,"v":153400},{"d":"1995-06-26","o":6.44,"h":6.44,"l":6.12,"c":6.12,"v":182400},{"d":"1995-06-27","o":6.22,"h":6.31,"l":5.81,"c":5.81,"v":123000},{"d":"1995-06-28","o":5.81,"h":6.06,"l":5.62,"c":5.94,"v":84200},{"d":"1995-06-29","o":5.62,"h":5.69,"l":5.44,"c":5.62,"v":180800},{"d":"1995-06-30","o":5.56,"h":5.69,"l":5.56,"c":5.69,"v":30800},{"d":"1995-07-03","o":5.56,"h":5.69,"l":5.56,"c":5.69,"v":2000},{"d":"1995-07-05","o":5.69,"h":5.69,"l":5.5,"c":5.53,"v":534000},{"d":"1995-07-06","o":5.69,"h":5.69,"l":5.5,"c":5.56,"v":286200},{"d":"1995-07-07","o":5.75,"h":5.75,"l":5.56,"c":5.56,"v":8400},{"d":"1995-07-10","o":5.56,"h":5.88,"l":5.5,"c":5.69,"v":95000},{"d":"1995-07-11","o":5.88,"h":5.88,"l":5.69,"c":5.69,"v":18600},{"d":"1995-07-12","o":5.81,"h":5.88,"l":5.69,"c":5.69,"v":37400},{"d":"1995-07-13","o":5.81,"h":5.88,"l":5.69,"c":5.69,"v":14400},{"d":"1995-07-14","o":5.62,"h":5.81,"l":5.62,"c":5.81,"v":30200},{"d":"1995-07-17","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":6800},{"d":"1995-07-18","o":5.62,"h":5.75,"l":5.5,"c":5.69,"v":44200},{"d":"1995-07-19","o":5.62,"h":5.62,"l":5.38,"c":5.38,"v":116200},{"d":"1995-07-20","o":5.38,"h":5.56,"l":5.31,"c":5.31,"v":52200},{"d":"1995-07-21","o":5.5,"h":5.5,"l":5.19,"c":5.31,"v":201000},{"d":"1995-07-24","o":5.19,"h":5.31,"l":5.19,"c":5.31,"v":93800},{"d":"1995-07-25","o":5.19,"h":5.31,"l":5.12,"c":5.25,"v":245000},{"d":"1995-07-26","o":5.12,"h":5.25,"l":5.12,"c":5.19,"v":122400},{"d":"1995-07-27","o":5.12,"h":5.19,"l":5,"c":5,"v":47600},{"d":"1995-07-28","o":5,"h":5.19,"l":5,"c":5.06,"v":72400},{"d":"1995-07-31","o":5,"h":5.19,"l":5,"c":5.19,"v":119800},{"d":"1995-08-01","o":5,"h":5.19,"l":5,"c":5.19,"v":9400},{"d":"1995-08-02","o":5,"h":5.19,"l":5,"c":5.09,"v":73800},{"d":"1995-08-03","o":5,"h":5.19,"l":4.94,"c":4.94,"v":22600},{"d":"1995-08-04","o":4.94,"h":5.12,"l":4.94,"c":5.06,"v":9000},{"d":"1995-08-07","o":5,"h":5.12,"l":5,"c":5.12,"v":46200},{"d":"1995-08-08","o":5.12,"h":5.12,"l":4.94,"c":5.12,"v":85600},{"d":"1995-08-09","o":5.12,"h":5.12,"l":5,"c":5.12,"v":69600},{"d":"1995-08-10","o":5.19,"h":5.19,"l":5,"c":5.19,"v":60400},{"d":"1995-08-11","o":5.25,"h":5.5,"l":5.12,"c":5.44,"v":80800},{"d":"1995-08-14","o":5.5,"h":5.5,"l":5.31,"c":5.31,"v":3400},{"d":"1995-08-15","o":5.31,"h":5.5,"l":5.31,"c":5.31,"v":7000},{"d":"1995-08-16","o":5.5,"h":5.5,"l":5.31,"c":5.31,"v":5600},{"d":"1995-08-17","o":5.31,"h":5.62,"l":5.31,"c":5.62,"v":62400},{"d":"1995-08-18","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":86600},{"d":"1995-08-21","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":6000},{"d":"1995-08-22","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":37800},{"d":"1995-08-23","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":87200},{"d":"1995-08-24","o":5.62,"h":5.62,"l":5.44,"c":5.5,"v":20600},{"d":"1995-08-25","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":6800},{"d":"1995-08-28","o":5.56,"h":5.62,"l":5.5,"c":5.5,"v":25800},{"d":"1995-08-29","o":5.62,"h":5.62,"l":5.5,"c":5.56,"v":6400},{"d":"1995-08-30","o":5.5,"h":5.56,"l":5.5,"c":5.5,"v":10000},{"d":"1995-08-31","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":230600},{"d":"1995-09-01","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":22000},{"d":"1995-09-05","o":5.38,"h":5.56,"l":5.25,"c":5.31,"v":687800},{"d":"1995-09-06","o":5.38,"h":5.56,"l":5.38,"c":5.38,"v":2800},{"d":"1995-09-07","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":130800},{"d":"1995-09-08","o":5.56,"h":5.56,"l":5.38,"c":5.38,"v":6000},{"d":"1995-09-11","o":5.38,"h":5.56,"l":5.38,"c":5.38,"v":7200},{"d":"1995-09-12","o":5.38,"h":5.56,"l":5.38,"c":5.44,"v":114000},{"d":"1995-09-13","o":5.56,"h":5.56,"l":5.5,"c":5.56,"v":31000},{"d":"1995-09-14","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":12200},{"d":"1995-09-15","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":157000},{"d":"1995-09-18","o":5.5,"h":5.62,"l":5.5,"c":5.62,"v":51000},{"d":"1995-09-19","o":5.62,"h":5.62,"l":5.44,"c":5.53,"v":58400},{"d":"1995-09-20","o":5.44,"h":5.62,"l":5.44,"c":5.5,"v":12200},{"d":"1995-09-21","o":5.44,"h":5.62,"l":5.44,"c":5.44,"v":8800},{"d":"1995-09-22","o":5.44,"h":5.62,"l":5.44,"c":5.5,"v":60200},{"d":"1995-09-25","o":5.44,"h":5.62,"l":5.44,"c":5.56,"v":19800},{"d":"1995-09-26","o":5.62,"h":5.62,"l":5.44,"c":5.44,"v":61600},{"d":"1995-09-27","o":5.44,"h":5.62,"l":5.44,"c":5.5,"v":25400},{"d":"1995-09-28","o":5.62,"h":5.62,"l":5.44,"c":5.5,"v":3400},{"d":"1995-09-29","o":5.44,"h":5.69,"l":5.44,"c":5.62,"v":45000},{"d":"1995-10-02","o":5.75,"h":5.75,"l":5.56,"c":5.62,"v":29600},{"d":"1995-10-03","o":5.75,"h":5.75,"l":5.56,"c":5.75,"v":6400},{"d":"1995-10-04","o":5.66,"h":5.66,"l":5.56,"c":5.59,"v":4400},{"d":"1995-10-05","o":5.56,"h":5.75,"l":5.56,"c":5.75,"v":5600},{"d":"1995-10-06","o":5.56,"h":5.75,"l":5.56,"c":5.56,"v":2400},{"d":"1995-10-09","o":5.56,"h":5.66,"l":5.56,"c":5.56,"v":2400},{"d":"1995-10-10","o":5.56,"h":5.75,"l":5.56,"c":5.62,"v":9600},{"d":"1995-10-11","o":5.56,"h":5.75,"l":5.56,"c":5.56,"v":9600},{"d":"1995-10-12","o":5.56,"h":5.75,"l":5.56,"c":5.56,"v":4200},{"d":"1995-10-13","o":5.56,"h":5.75,"l":5.56,"c":5.56,"v":8400},{"d":"1995-10-16","o":5.56,"h":5.75,"l":5.56,"c":5.75,"v":55200},{"d":"1995-10-17","o":5.75,"h":5.75,"l":5.56,"c":5.75,"v":137600},{"d":"1995-10-18","o":5.62,"h":5.81,"l":5.62,"c":5.75,"v":3800},{"d":"1995-10-19","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":4400},{"d":"1995-10-20","o":5.62,"h":5.88,"l":5.62,"c":5.81,"v":127400},{"d":"1995-10-23","o":5.88,"h":5.97,"l":5.69,"c":5.97,"v":260600},{"d":"1995-10-24","o":6,"h":6.06,"l":5.81,"c":6,"v":138800},{"d":"1995-10-25","o":5.94,"h":6.06,"l":5.94,"c":5.94,"v":130800},{"d":"1995-10-26","o":5.94,"h":6.06,"l":5.94,"c":5.94,"v":233800},{"d":"1995-10-27","o":5.94,"h":6.03,"l":5.94,"c":5.94,"v":33600},{"d":"1995-10-30","o":6.06,"h":6.06,"l":5.94,"c":6,"v":89000},{"d":"1995-10-31","o":6,"h":6.06,"l":5.94,"c":5.94,"v":7400},{"d":"1995-11-01","o":5.94,"h":6.12,"l":5.94,"c":6.03,"v":102800},{"d":"1995-11-02","o":6,"h":6.06,"l":6,"c":6.06,"v":12400},{"d":"1995-11-03","o":6,"h":6.12,"l":6,"c":6.12,"v":16600},{"d":"1995-11-06","o":6,"h":6.06,"l":5.94,"c":5.94,"v":46000},{"d":"1995-11-07","o":5.94,"h":6.12,"l":5.94,"c":6.12,"v":8200},{"d":"1995-11-08","o":6.06,"h":6.06,"l":5.94,"c":5.94,"v":3200},{"d":"1995-11-09","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":14600},{"d":"1995-11-10","o":5.94,"h":6,"l":5.81,"c":5.88,"v":20000},{"d":"1995-11-13","o":5.75,"h":5.78,"l":5.5,"c":5.56,"v":43200},{"d":"1995-11-14","o":5.5,"h":5.69,"l":5.47,"c":5.5,"v":61000},{"d":"1995-11-15","o":5.44,"h":5.5,"l":5.44,"c":5.44,"v":14400},{"d":"1995-11-16","o":5.44,"h":5.56,"l":5.44,"c":5.44,"v":78200},{"d":"1995-11-17","o":5.44,"h":5.5,"l":5.44,"c":5.44,"v":25800},{"d":"1995-11-20","o":5.38,"h":5.44,"l":5.25,"c":5.25,"v":58600},{"d":"1995-11-21","o":5.31,"h":5.31,"l":5.19,"c":5.19,"v":23000},{"d":"1995-11-22","o":5.19,"h":5.31,"l":5.19,"c":5.25,"v":5800},{"d":"1995-11-24","o":5.25,"h":5.31,"l":5.25,"c":5.31,"v":3000},{"d":"1995-11-27","o":5.19,"h":5.31,"l":5.19,"c":5.19,"v":55400},{"d":"1995-11-28","o":5.19,"h":5.5,"l":5.12,"c":5.5,"v":145600},{"d":"1995-11-29","o":5.38,"h":5.56,"l":5.38,"c":5.38,"v":16400},{"d":"1995-11-30","o":5.38,"h":5.5,"l":5.38,"c":5.44,"v":4600},{"d":"1995-12-01","o":5.56,"h":5.56,"l":5.38,"c":5.56,"v":11000},{"d":"1995-12-04","o":5.38,"h":5.56,"l":5.38,"c":5.5,"v":15000},{"d":"1995-12-05","o":5.38,"h":5.56,"l":5.38,"c":5.56,"v":12400},{"d":"1995-12-06","o":5.38,"h":5.44,"l":5.38,"c":5.38,"v":24600},{"d":"1995-12-07","o":5.44,"h":5.44,"l":5.31,"c":5.31,"v":51600},{"d":"1995-12-08","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":600},{"d":"1995-12-11","o":5.31,"h":5.5,"l":5.31,"c":5.5,"v":28600},{"d":"1995-12-12","o":5.31,"h":5.41,"l":5.31,"c":5.31,"v":4000},{"d":"1995-12-13","o":5.31,"h":5.38,"l":5.31,"c":5.38,"v":11400},{"d":"1995-12-14","o":5.31,"h":5.5,"l":5.25,"c":5.31,"v":227000},{"d":"1995-12-15","o":5.38,"h":5.38,"l":5.19,"c":5.25,"v":235600},{"d":"1995-12-18","o":5.19,"h":5.19,"l":5.06,"c":5.06,"v":46800},{"d":"1995-12-19","o":5.06,"h":5.25,"l":5.06,"c":5.19,"v":251800},{"d":"1995-12-20","o":5.12,"h":5.19,"l":5.12,"c":5.19,"v":22200},{"d":"1995-12-21","o":5.12,"h":5.19,"l":5.06,"c":5.06,"v":102200},{"d":"1995-12-22","o":5.06,"h":5.25,"l":5.06,"c":5.06,"v":88000},{"d":"1995-12-26","o":5.06,"h":5.19,"l":5.06,"c":5.06,"v":25600},{"d":"1995-12-27","o":5.06,"h":5.19,"l":5.06,"c":5.06,"v":250200},{"d":"1995-12-28","o":5.06,"h":5.16,"l":5,"c":5.06,"v":24600},{"d":"1995-12-29","o":5,"h":5.06,"l":4.88,"c":4.94,"v":116600},{"d":"1996-01-02","o":5.06,"h":5.06,"l":4.88,"c":5.06,"v":31000},{"d":"1996-01-03","o":5.06,"h":5.06,"l":4.88,"c":4.88,"v":51800},{"d":"1996-01-04","o":4.88,"h":5,"l":4.69,"c":4.69,"v":41200},{"d":"1996-01-05","o":4.69,"h":4.88,"l":4.69,"c":4.88,"v":64200},{"d":"1996-01-08","o":4.88,"h":4.88,"l":4.69,"c":4.75,"v":101200},{"d":"1996-01-09","o":4.88,"h":4.88,"l":4.69,"c":4.69,"v":2000},{"d":"1996-01-10","o":4.75,"h":4.75,"l":4.56,"c":4.75,"v":284600},{"d":"1996-01-11","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":22400},{"d":"1996-01-12","o":4.62,"h":4.69,"l":4.62,"c":4.62,"v":6400},{"d":"1996-01-15","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":3200},{"d":"1996-01-16","o":4.62,"h":4.75,"l":4.62,"c":4.69,"v":178800},{"d":"1996-01-17","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":15600},{"d":"1996-01-18","o":4.69,"h":4.75,"l":4.69,"c":4.69,"v":28000},{"d":"1996-01-19","o":4.69,"h":4.75,"l":4.69,"c":4.69,"v":22800},{"d":"1996-01-22","o":4.69,"h":4.75,"l":4.69,"c":4.69,"v":21600},{"d":"1996-01-23","o":4.69,"h":4.75,"l":4.69,"c":4.75,"v":151200},{"d":"1996-01-24","o":4.69,"h":4.75,"l":4.69,"c":4.75,"v":225400},{"d":"1996-01-25","o":4.75,"h":4.81,"l":4.69,"c":4.81,"v":38800},{"d":"1996-01-26","o":4.81,"h":4.81,"l":4.69,"c":4.81,"v":25200},{"d":"1996-01-29","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":1200},{"d":"1996-01-30","o":4.81,"h":5,"l":4.75,"c":4.88,"v":28800},{"d":"1996-01-31","o":4.88,"h":5,"l":4.88,"c":5,"v":10600},{"d":"1996-02-01","o":5,"h":5,"l":4.94,"c":5,"v":28600},{"d":"1996-02-02","o":5,"h":5,"l":4.88,"c":4.94,"v":5600},{"d":"1996-02-05","o":4.88,"h":5.06,"l":4.88,"c":4.88,"v":4600},{"d":"1996-02-06","o":4.94,"h":5.06,"l":4.88,"c":5.06,"v":20200},{"d":"1996-02-07","o":4.94,"h":5.06,"l":4.94,"c":5,"v":28400},{"d":"1996-02-08","o":4.94,"h":4.94,"l":4.94,"c":4.94,"v":2400},{"d":"1996-02-09","o":4.94,"h":5,"l":4.94,"c":5,"v":3400},{"d":"1996-02-12","o":5.06,"h":5.06,"l":4.94,"c":4.94,"v":20800},{"d":"1996-02-13","o":4.88,"h":5.06,"l":4.88,"c":4.88,"v":7000},{"d":"1996-02-14","o":4.88,"h":4.94,"l":4.75,"c":4.75,"v":70600},{"d":"1996-02-15","o":4.75,"h":4.81,"l":4.75,"c":4.75,"v":17200},{"d":"1996-02-16","o":4.75,"h":4.81,"l":4.75,"c":4.81,"v":9400},{"d":"1996-02-20","o":4.69,"h":4.75,"l":4.62,"c":4.69,"v":22200},{"d":"1996-02-21","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":12600},{"d":"1996-02-22","o":4.62,"h":4.75,"l":4.62,"c":4.72,"v":34400},{"d":"1996-02-23","o":4.69,"h":4.75,"l":4.69,"c":4.69,"v":6200},{"d":"1996-02-26","o":4.69,"h":4.88,"l":4.69,"c":4.88,"v":56400},{"d":"1996-02-27","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":2200},{"d":"1996-02-28","o":5,"h":5.31,"l":4.94,"c":5,"v":236400},{"d":"1996-02-29","o":4.94,"h":5,"l":4.88,"c":4.94,"v":21200},{"d":"1996-03-01","o":5,"h":5,"l":5,"c":5,"v":15000},{"d":"1996-03-04","o":5.06,"h":5.06,"l":4.88,"c":5,"v":7400},{"d":"1996-03-05","o":4.88,"h":5.06,"l":4.88,"c":4.94,"v":21800},{"d":"1996-03-06","o":4.94,"h":5.02,"l":4.94,"c":5.02,"v":6200},{"d":"1996-03-07","o":4.94,"h":5.06,"l":4.94,"c":5.06,"v":11400},{"d":"1996-03-08","o":5,"h":5,"l":4.88,"c":4.94,"v":49200},{"d":"1996-03-11","o":4.88,"h":4.94,"l":4.75,"c":4.75,"v":139200},{"d":"1996-03-12","o":4.94,"h":4.94,"l":4.81,"c":4.81,"v":10000},{"d":"1996-03-13","o":4.81,"h":4.94,"l":4.81,"c":4.91,"v":40200},{"d":"1996-03-14","o":4.94,"h":4.94,"l":4.88,"c":4.88,"v":42000},{"d":"1996-03-15","o":4.88,"h":4.94,"l":4.88,"c":4.88,"v":8800},{"d":"1996-03-18","o":4.88,"h":4.94,"l":4.88,"c":4.94,"v":33200},{"d":"1996-03-19","o":4.88,"h":4.94,"l":4.88,"c":4.91,"v":26200},{"d":"1996-03-20","o":4.88,"h":5.06,"l":4.88,"c":5,"v":55800},{"d":"1996-03-21","o":4.94,"h":5,"l":4.94,"c":5,"v":5600},{"d":"1996-03-22","o":4.94,"h":5.06,"l":4.94,"c":5.06,"v":9400},{"d":"1996-03-25","o":4.94,"h":5.06,"l":4.94,"c":5,"v":21400},{"d":"1996-03-26","o":5,"h":5.06,"l":5,"c":5.06,"v":8600},{"d":"1996-03-27","o":5,"h":5.06,"l":5,"c":5.05,"v":1400},{"d":"1996-03-28","o":5,"h":5.03,"l":5,"c":5,"v":14200},{"d":"1996-03-29","o":5,"h":5.06,"l":5,"c":5.06,"v":2800},{"d":"1996-04-01","o":5,"h":5.19,"l":5,"c":5.19,"v":61200},{"d":"1996-04-02","o":5.06,"h":5.19,"l":5.06,"c":5.06,"v":52000},{"d":"1996-04-03","o":5.19,"h":5.25,"l":5.12,"c":5.22,"v":21200},{"d":"1996-04-04","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":12800},{"d":"1996-04-08","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":13400},{"d":"1996-04-09","o":5.12,"h":5.28,"l":5.12,"c":5.25,"v":29200},{"d":"1996-04-10","o":5.19,"h":5.31,"l":5.19,"c":5.31,"v":61600},{"d":"1996-04-11","o":5.19,"h":5.31,"l":5.19,"c":5.31,"v":2600},{"d":"1996-04-12","o":5.19,"h":5.31,"l":5.19,"c":5.31,"v":5800},{"d":"1996-04-15","o":5.19,"h":5.5,"l":5.19,"c":5.44,"v":212800},{"d":"1996-04-16","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":20400},{"d":"1996-04-17","o":5.5,"h":5.5,"l":5.38,"c":5.44,"v":14200},{"d":"1996-04-18","o":5.5,"h":5.5,"l":5.31,"c":5.44,"v":22800},{"d":"1996-04-19","o":5.44,"h":5.44,"l":5.12,"c":5.12,"v":180600},{"d":"1996-04-22","o":5.12,"h":5.12,"l":5,"c":5,"v":72800},{"d":"1996-04-23","o":5,"h":5.06,"l":4.88,"c":4.94,"v":76200},{"d":"1996-04-24","o":4.88,"h":5,"l":4.88,"c":4.94,"v":30200},{"d":"1996-04-25","o":4.94,"h":5,"l":4.94,"c":4.94,"v":8800},{"d":"1996-04-26","o":5.06,"h":5.06,"l":4.94,"c":5,"v":27400},{"d":"1996-04-29","o":4.94,"h":5.06,"l":4.94,"c":5.03,"v":24800},{"d":"1996-04-30","o":4.94,"h":5.06,"l":4.94,"c":5.06,"v":41600},{"d":"1996-05-01","o":4.94,"h":5.06,"l":4.94,"c":5,"v":6200},{"d":"1996-05-02","o":5,"h":5.06,"l":5,"c":5.06,"v":12800},{"d":"1996-05-03","o":5.06,"h":5.25,"l":5,"c":5.12,"v":142000},{"d":"1996-05-06","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":14600},{"d":"1996-05-07","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1000},{"d":"1996-05-08","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":600},{"d":"1996-05-09","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":8400},{"d":"1996-05-10","o":5.25,"h":5.25,"l":5.12,"c":5.19,"v":57000},{"d":"1996-05-13","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":6200},{"d":"1996-05-14","o":5.12,"h":5.34,"l":5.12,"c":5.25,"v":42000},{"d":"1996-05-15","o":5.25,"h":5.38,"l":5.25,"c":5.31,"v":16200},{"d":"1996-05-16","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":14600},{"d":"1996-05-17","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":1000},{"d":"1996-05-20","o":5.38,"h":5.44,"l":5.25,"c":5.38,"v":12800},{"d":"1996-05-21","o":5.38,"h":5.44,"l":5.38,"c":5.44,"v":14800},{"d":"1996-05-22","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":6000},{"d":"1996-05-23","o":5.38,"h":5.56,"l":5.38,"c":5.44,"v":22400},{"d":"1996-05-24","o":5.56,"h":5.56,"l":5.44,"c":5.56,"v":44800},{"d":"1996-05-28","o":5.5,"h":5.5,"l":4.88,"c":4.88,"v":145000},{"d":"1996-05-29","o":4.88,"h":5.06,"l":4.88,"c":5,"v":22200},{"d":"1996-05-30","o":5.25,"h":5.25,"l":5.06,"c":5.06,"v":83200},{"d":"1996-05-31","o":4.94,"h":5.06,"l":4.88,"c":4.94,"v":47000},{"d":"1996-06-03","o":4.88,"h":5.25,"l":4.88,"c":5.25,"v":6000},{"d":"1996-06-04","o":4.88,"h":5.25,"l":4.88,"c":4.88,"v":6400},{"d":"1996-06-05","o":4.94,"h":5.12,"l":4.5,"c":4.5,"v":357000},{"d":"1996-06-06","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":126800},{"d":"1996-06-07","o":4.44,"h":4.5,"l":4.38,"c":4.44,"v":63000},{"d":"1996-06-10","o":4.38,"h":4.69,"l":4.38,"c":4.69,"v":39600},{"d":"1996-06-11","o":4.44,"h":4.69,"l":4.44,"c":4.56,"v":19400},{"d":"1996-06-12","o":4.59,"h":4.69,"l":4.5,"c":4.5,"v":17600},{"d":"1996-06-13","o":4.69,"h":4.69,"l":4.5,"c":4.5,"v":75600},{"d":"1996-06-14","o":4.44,"h":4.69,"l":4.44,"c":4.56,"v":29000},{"d":"1996-06-17","o":4.38,"h":4.56,"l":4.38,"c":4.5,"v":45200},{"d":"1996-06-18","o":4.44,"h":4.5,"l":4.38,"c":4.38,"v":98000},{"d":"1996-06-19","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":224600},{"d":"1996-06-20","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":106400},{"d":"1996-06-21","o":4.38,"h":4.62,"l":4.25,"c":4.25,"v":53200},{"d":"1996-06-24","o":4.5,"h":4.5,"l":4.19,"c":4.19,"v":53800},{"d":"1996-06-25","o":4.19,"h":4.31,"l":4.12,"c":4.12,"v":133400},{"d":"1996-06-26","o":4.31,"h":4.31,"l":4.12,"c":4.25,"v":39000},{"d":"1996-06-27","o":4.31,"h":4.31,"l":4.12,"c":4.12,"v":84400},{"d":"1996-06-28","o":4.22,"h":4.62,"l":4.12,"c":4.62,"v":200000},{"d":"1996-07-01","o":4.5,"h":4.56,"l":4.38,"c":4.44,"v":13800},{"d":"1996-07-02","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":3800},{"d":"1996-07-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":3200},{"d":"1996-07-05","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":4600},{"d":"1996-07-08","o":4.38,"h":4.5,"l":4.25,"c":4.5,"v":27000},{"d":"1996-07-09","o":4.28,"h":4.5,"l":4.25,"c":4.5,"v":27800},{"d":"1996-07-10","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":600},{"d":"1996-07-11","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":9800},{"d":"1996-07-12","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2600},{"d":"1996-07-15","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":2000},{"d":"1996-07-16","o":4.25,"h":4.5,"l":4.25,"c":4.38,"v":48400},{"d":"1996-07-17","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":8800},{"d":"1996-07-18","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":7800},{"d":"1996-07-19","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":5400},{"d":"1996-07-22","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":4800},{"d":"1996-07-23","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":10400},{"d":"1996-07-24","o":4.12,"h":4.12,"l":4.06,"c":4.12,"v":15600},{"d":"1996-07-25","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":4400},{"d":"1996-07-26","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":15600},{"d":"1996-07-29","o":4.12,"h":4.19,"l":4.12,"c":4.12,"v":16800},{"d":"1996-07-30","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":2600},{"d":"1996-07-31","o":4.12,"h":4.19,"l":4.12,"c":4.19,"v":7000},{"d":"1996-08-01","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":20000},{"d":"1996-08-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2800},{"d":"1996-08-05","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":600},{"d":"1996-08-06","o":4.25,"h":4.25,"l":4.12,"c":4.16,"v":65000},{"d":"1996-08-07","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":68800},{"d":"1996-08-08","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":4200},{"d":"1996-08-09","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":4000},{"d":"1996-08-12","o":4.12,"h":4.19,"l":4.12,"c":4.19,"v":13800},{"d":"1996-08-13","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":0},{"d":"1996-08-14","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":2000},{"d":"1996-08-15","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":800},{"d":"1996-08-16","o":4.12,"h":4.25,"l":4.12,"c":4.19,"v":4800},{"d":"1996-08-19","o":4.19,"h":4.25,"l":4.19,"c":4.19,"v":3600},{"d":"1996-08-20","o":4.19,"h":4.31,"l":4.19,"c":4.19,"v":38400},{"d":"1996-08-21","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":40400},{"d":"1996-08-22","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":2000},{"d":"1996-08-23","o":4.19,"h":4.5,"l":4.19,"c":4.5,"v":1000},{"d":"1996-08-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1996-08-27","o":4.5,"h":4.5,"l":4.19,"c":4.19,"v":2200},{"d":"1996-08-28","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":2000},{"d":"1996-08-29","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":9200},{"d":"1996-08-30","o":4.34,"h":4.5,"l":4.31,"c":4.31,"v":1400},{"d":"1996-09-03","o":4.38,"h":4.38,"l":4.19,"c":4.19,"v":4000},{"d":"1996-09-04","o":4.19,"h":4.34,"l":4.19,"c":4.19,"v":2600},{"d":"1996-09-05","o":4.19,"h":4.38,"l":4.19,"c":4.38,"v":7800},{"d":"1996-09-06","o":4.38,"h":4.38,"l":4.25,"c":4.34,"v":1600},{"d":"1996-09-09","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":8000},{"d":"1996-09-10","o":4.19,"h":4.5,"l":4.19,"c":4.25,"v":29800},{"d":"1996-09-11","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":1600},{"d":"1996-09-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":5200},{"d":"1996-09-13","o":4.41,"h":4.41,"l":4.31,"c":4.31,"v":9800},{"d":"1996-09-16","o":4.5,"h":4.5,"l":4.31,"c":4.31,"v":1200},{"d":"1996-09-17","o":4.5,"h":4.5,"l":4.31,"c":4.31,"v":58400},{"d":"1996-09-18","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":6200},{"d":"1996-09-19","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":2000},{"d":"1996-09-20","o":4.5,"h":4.5,"l":4.31,"c":4.31,"v":19200},{"d":"1996-09-23","o":4.31,"h":4.41,"l":4.31,"c":4.38,"v":44800},{"d":"1996-09-24","o":4.25,"h":4.38,"l":4.19,"c":4.25,"v":89000},{"d":"1996-09-25","o":4.38,"h":4.38,"l":4.19,"c":4.25,"v":16800},{"d":"1996-09-26","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":3200},{"d":"1996-09-27","o":4.38,"h":4.38,"l":4.19,"c":4.19,"v":4000},{"d":"1996-09-30","o":4.19,"h":4.38,"l":4.19,"c":4.38,"v":8200},{"d":"1996-10-01","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":186000},{"d":"1996-10-02","o":4.38,"h":4.38,"l":4.19,"c":4.19,"v":4000},{"d":"1996-10-03","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":8000},{"d":"1996-10-04","o":4.38,"h":4.38,"l":4.19,"c":4.19,"v":41600},{"d":"1996-10-07","o":4.38,"h":4.38,"l":4.19,"c":4.25,"v":6600},{"d":"1996-10-08","o":4.19,"h":4.38,"l":4.19,"c":4.19,"v":39800},{"d":"1996-10-09","o":4.19,"h":4.38,"l":4.19,"c":4.19,"v":13000},{"d":"1996-10-10","o":4.19,"h":4.22,"l":4.19,"c":4.19,"v":41000},{"d":"1996-10-11","o":4.19,"h":4.38,"l":4.19,"c":4.31,"v":6000},{"d":"1996-10-14","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":5400},{"d":"1996-10-15","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":3200},{"d":"1996-10-16","o":4.19,"h":4.28,"l":4.19,"c":4.25,"v":104600},{"d":"1996-10-17","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":4400},{"d":"1996-10-18","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":101800},{"d":"1996-10-21","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":6200},{"d":"1996-10-22","o":4.25,"h":4.38,"l":4.19,"c":4.25,"v":32400},{"d":"1996-10-23","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":7800},{"d":"1996-10-24","o":4.19,"h":4.25,"l":4.19,"c":4.19,"v":3000},{"d":"1996-10-25","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":3200},{"d":"1996-10-28","o":4.19,"h":4.25,"l":4.19,"c":4.19,"v":7400},{"d":"1996-10-29","o":4.19,"h":4.22,"l":4.19,"c":4.22,"v":16400},{"d":"1996-10-30","o":4.19,"h":4.38,"l":4.19,"c":4.38,"v":1200},{"d":"1996-10-31","o":4.19,"h":4.5,"l":4.19,"c":4.5,"v":14800},{"d":"1996-11-01","o":4.31,"h":4.5,"l":4.31,"c":4.5,"v":66600},{"d":"1996-11-04","o":4.38,"h":4.41,"l":4.38,"c":4.38,"v":7400},{"d":"1996-11-05","o":4.31,"h":4.5,"l":4.31,"c":4.5,"v":7000},{"d":"1996-11-06","o":4.38,"h":4.5,"l":4.31,"c":4.31,"v":304400},{"d":"1996-11-07","o":4.38,"h":4.5,"l":4.38,"c":4.47,"v":387800},{"d":"1996-11-08","o":4.38,"h":4.48,"l":4.38,"c":4.48,"v":26200},{"d":"1996-11-11","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":9800},{"d":"1996-11-12","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":6600},{"d":"1996-11-13","o":4.38,"h":4.5,"l":4.38,"c":4.47,"v":100800},{"d":"1996-11-14","o":4.5,"h":4.56,"l":4.38,"c":4.44,"v":32200},{"d":"1996-11-15","o":4.5,"h":4.56,"l":4.38,"c":4.56,"v":62800},{"d":"1996-11-18","o":4.38,"h":4.56,"l":4.38,"c":4.38,"v":18000},{"d":"1996-11-19","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1400},{"d":"1996-11-20","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":139800},{"d":"1996-11-21","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":85800},{"d":"1996-11-22","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":87000},{"d":"1996-11-25","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":61400},{"d":"1996-11-26","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":91800},{"d":"1996-11-27","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":10200},{"d":"1996-11-29","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":200},{"d":"1996-12-02","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":87200},{"d":"1996-12-03","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":27200},{"d":"1996-12-04","o":4.38,"h":4.75,"l":4.38,"c":4.62,"v":98000},{"d":"1996-12-05","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":1000},{"d":"1996-12-06","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":28400},{"d":"1996-12-09","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":15600},{"d":"1996-12-10","o":4.75,"h":4.75,"l":4.62,"c":4.69,"v":77200},{"d":"1996-12-11","o":4.62,"h":4.88,"l":4.62,"c":4.88,"v":117600},{"d":"1996-12-12","o":4.69,"h":4.88,"l":4.69,"c":4.75,"v":91600},{"d":"1996-12-13","o":4.75,"h":4.78,"l":4.69,"c":4.78,"v":107200},{"d":"1996-12-16","o":4.69,"h":4.81,"l":4.69,"c":4.81,"v":2200},{"d":"1996-12-17","o":4.69,"h":4.81,"l":4.69,"c":4.75,"v":123600},{"d":"1996-12-18","o":4.69,"h":4.75,"l":4.69,"c":4.75,"v":5800},{"d":"1996-12-19","o":4.69,"h":4.81,"l":4.69,"c":4.69,"v":102200},{"d":"1996-12-20","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":3800},{"d":"1996-12-23","o":4.69,"h":4.75,"l":4.69,"c":4.75,"v":9000},{"d":"1996-12-24","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":7200},{"d":"1996-12-26","o":4.69,"h":4.78,"l":4.69,"c":4.78,"v":41000},{"d":"1996-12-27","o":4.69,"h":4.88,"l":4.69,"c":4.69,"v":199400},{"d":"1996-12-30","o":4.69,"h":4.78,"l":4.69,"c":4.72,"v":86000},{"d":"1996-12-31","o":4.75,"h":4.88,"l":4.69,"c":4.75,"v":59800},{"d":"1997-01-02","o":4.69,"h":4.88,"l":4.69,"c":4.88,"v":2400},{"d":"1997-01-03","o":4.81,"h":4.88,"l":4.69,"c":4.69,"v":33000},{"d":"1997-01-06","o":4.78,"h":4.78,"l":4.69,"c":4.69,"v":7000},{"d":"1997-01-07","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":2000},{"d":"1997-01-08","o":4.69,"h":4.81,"l":4.69,"c":4.81,"v":11400},{"d":"1997-01-09","o":4.69,"h":4.88,"l":4.69,"c":4.88,"v":1600},{"d":"1997-01-10","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":1600},{"d":"1997-01-13","o":4.25,"h":4.5,"l":4.12,"c":4.25,"v":13400},{"d":"1997-01-14","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":400},{"d":"1997-01-15","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":2200},{"d":"1997-01-16","o":4.38,"h":4.5,"l":4.31,"c":4.5,"v":11600},{"d":"1997-01-17","o":4.31,"h":4.56,"l":4.31,"c":4.56,"v":6000},{"d":"1997-01-20","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":4400},{"d":"1997-01-21","o":4.31,"h":4.56,"l":4.31,"c":4.56,"v":12000},{"d":"1997-01-22","o":4.44,"h":4.44,"l":4.31,"c":4.44,"v":11400},{"d":"1997-01-23","o":4.31,"h":4.44,"l":4.31,"c":4.44,"v":9600},{"d":"1997-01-24","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":49000},{"d":"1997-01-27","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":10200},{"d":"1997-01-28","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":1600},{"d":"1997-01-29","o":4.44,"h":4.5,"l":4.44,"c":4.5,"v":4800},{"d":"1997-01-30","o":4.5,"h":4.59,"l":4.5,"c":4.59,"v":3000},{"d":"1997-01-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2600},{"d":"1997-02-03","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":3400},{"d":"1997-02-04","o":4.5,"h":4.53,"l":4.44,"c":4.44,"v":6800},{"d":"1997-02-05","o":4.44,"h":4.5,"l":4.44,"c":4.5,"v":5600},{"d":"1997-02-06","o":4.44,"h":4.62,"l":4.44,"c":4.44,"v":11200},{"d":"1997-02-07","o":4.44,"h":4.69,"l":4.44,"c":4.44,"v":39600},{"d":"1997-02-10","o":4.44,"h":4.69,"l":4.44,"c":4.69,"v":400},{"d":"1997-02-11","o":4.69,"h":4.69,"l":4.44,"c":4.5,"v":1800},{"d":"1997-02-12","o":4.44,"h":4.69,"l":4.44,"c":4.47,"v":1400},{"d":"1997-02-13","o":4.44,"h":4.53,"l":4.44,"c":4.44,"v":9200},{"d":"1997-02-14","o":4.44,"h":4.56,"l":4.44,"c":4.56,"v":18800},{"d":"1997-02-18","o":4.53,"h":4.53,"l":4.44,"c":4.44,"v":4400},{"d":"1997-02-19","o":4.44,"h":4.69,"l":4.44,"c":4.69,"v":4400},{"d":"1997-02-20","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":1200},{"d":"1997-02-21","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":0},{"d":"1997-02-24","o":4.44,"h":4.62,"l":4.44,"c":4.62,"v":30400},{"d":"1997-02-25","o":4.44,"h":4.5,"l":4.44,"c":4.5,"v":18600},{"d":"1997-02-26","o":4.44,"h":4.44,"l":4.38,"c":4.44,"v":10400},{"d":"1997-02-27","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":3000},{"d":"1997-02-28","o":4.5,"h":4.53,"l":4.5,"c":4.5,"v":1400},{"d":"1997-03-03","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":7000},{"d":"1997-03-04","o":4.66,"h":4.75,"l":4.66,"c":4.69,"v":4800},{"d":"1997-03-05","o":4.69,"h":4.75,"l":4.62,"c":4.75,"v":20200},{"d":"1997-03-06","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":30800},{"d":"1997-03-07","o":4.62,"h":4.75,"l":4.62,"c":4.75,"v":21400},{"d":"1997-03-10","o":4.75,"h":4.75,"l":4.56,"c":4.56,"v":23800},{"d":"1997-03-11","o":4.69,"h":4.69,"l":4.56,"c":4.69,"v":7600},{"d":"1997-03-12","o":4.69,"h":4.69,"l":4.5,"c":4.56,"v":81000},{"d":"1997-03-13","o":4.5,"h":4.62,"l":4.5,"c":4.56,"v":30200},{"d":"1997-03-14","o":4.53,"h":4.56,"l":4.38,"c":4.56,"v":25000},{"d":"1997-03-17","o":4.5,"h":4.5,"l":4.44,"c":4.5,"v":10800},{"d":"1997-03-18","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":34000},{"d":"1997-03-19","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":1200},{"d":"1997-03-20","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":3400},{"d":"1997-03-21","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":194200},{"d":"1997-03-24","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1800},{"d":"1997-03-25","o":4.62,"h":4.62,"l":4.56,"c":4.56,"v":2000},{"d":"1997-03-26","o":4.62,"h":4.62,"l":4.38,"c":4.44,"v":19800},{"d":"1997-03-27","o":4.44,"h":4.88,"l":4.41,"c":4.88,"v":23800},{"d":"1997-03-31","o":4.81,"h":5.06,"l":4.81,"c":5.06,"v":3400},{"d":"1997-04-01","o":4.81,"h":5.19,"l":4.81,"c":5.12,"v":39200},{"d":"1997-04-02","o":5.06,"h":5.12,"l":5.06,"c":5.09,"v":11000},{"d":"1997-04-03","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":13200},{"d":"1997-04-04","o":5.16,"h":5.19,"l":5.12,"c":5.12,"v":25000},{"d":"1997-04-07","o":5.19,"h":5.31,"l":5.12,"c":5.19,"v":62600},{"d":"1997-04-08","o":5.12,"h":5.12,"l":5,"c":5,"v":275800},{"d":"1997-04-09","o":5.06,"h":5.19,"l":5,"c":5.03,"v":59400},{"d":"1997-04-10","o":5.12,"h":5.12,"l":5,"c":5,"v":4000},{"d":"1997-04-11","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":400},{"d":"1997-04-14","o":5,"h":5.12,"l":5,"c":5.03,"v":151000},{"d":"1997-04-15","o":5.03,"h":5.12,"l":5,"c":5,"v":51800},{"d":"1997-04-16","o":5.06,"h":5.12,"l":5,"c":5.06,"v":289600},{"d":"1997-04-17","o":5.06,"h":5.25,"l":5.06,"c":5.09,"v":67800},{"d":"1997-04-18","o":5.06,"h":5.22,"l":5.06,"c":5.22,"v":11800},{"d":"1997-04-21","o":5.19,"h":5.19,"l":5.06,"c":5.06,"v":9200},{"d":"1997-04-22","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":1600},{"d":"1997-04-23","o":5.06,"h":5.12,"l":5.06,"c":5.09,"v":6000},{"d":"1997-04-24","o":5.06,"h":5.1,"l":5.06,"c":5.06,"v":304400},{"d":"1997-04-25","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":5800},{"d":"1997-04-28","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":7000},{"d":"1997-04-29","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":19000},{"d":"1997-04-30","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":4200},{"d":"1997-05-01","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":63200},{"d":"1997-05-02","o":5.19,"h":5.19,"l":5.12,"c":5.19,"v":40200},{"d":"1997-05-05","o":5.19,"h":5.25,"l":5.12,"c":5.25,"v":35200},{"d":"1997-05-06","o":5.25,"h":5.44,"l":5.19,"c":5.25,"v":6400},{"d":"1997-05-07","o":5.44,"h":5.44,"l":5.31,"c":5.31,"v":1200},{"d":"1997-05-08","o":5.31,"h":5.38,"l":5.31,"c":5.38,"v":6400},{"d":"1997-05-09","o":5.44,"h":5.62,"l":5.44,"c":5.62,"v":18000},{"d":"1997-05-12","o":5.62,"h":5.88,"l":5.62,"c":5.81,"v":10000},{"d":"1997-05-13","o":5.88,"h":6.25,"l":5.81,"c":6.25,"v":23800},{"d":"1997-05-14","o":6.25,"h":6.25,"l":5.88,"c":6.06,"v":29600},{"d":"1997-05-15","o":5.88,"h":5.94,"l":5.84,"c":5.84,"v":21000},{"d":"1997-05-16","o":5.94,"h":5.94,"l":5.75,"c":5.75,"v":12200},{"d":"1997-05-19","o":5.75,"h":5.78,"l":5.75,"c":5.78,"v":9600},{"d":"1997-05-20","o":5.62,"h":5.75,"l":5.62,"c":5.69,"v":7200},{"d":"1997-05-21","o":5.69,"h":5.88,"l":5.69,"c":5.69,"v":120800},{"d":"1997-05-22","o":5.78,"h":5.88,"l":5.69,"c":5.69,"v":5600},{"d":"1997-05-23","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":600},{"d":"1997-05-27","o":5.69,"h":5.88,"l":5.69,"c":5.88,"v":8400},{"d":"1997-05-28","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":400},{"d":"1997-05-29","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":0},{"d":"1997-05-30","o":5.88,"h":6,"l":5.62,"c":6,"v":141600},{"d":"1997-06-02","o":6,"h":6.12,"l":5.91,"c":6.02,"v":42400},{"d":"1997-06-03","o":6.06,"h":6.06,"l":5.94,"c":5.94,"v":400},{"d":"1997-06-04","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"1997-06-05","o":5.97,"h":5.97,"l":5.97,"c":5.97,"v":2200},{"d":"1997-06-06","o":6,"h":6.12,"l":6,"c":6.06,"v":40400},{"d":"1997-06-09","o":6.19,"h":6.25,"l":6.06,"c":6.25,"v":12600},{"d":"1997-06-10","o":6.06,"h":6.19,"l":6.06,"c":6.06,"v":9600},{"d":"1997-06-11","o":6.06,"h":6.19,"l":6.06,"c":6.06,"v":6200},{"d":"1997-06-12","o":6.19,"h":6.38,"l":6.19,"c":6.25,"v":34800},{"d":"1997-06-13","o":6.25,"h":6.44,"l":6.25,"c":6.44,"v":6200},{"d":"1997-06-16","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":11000},{"d":"1997-06-17","o":6.38,"h":6.41,"l":6.31,"c":6.31,"v":11000},{"d":"1997-06-18","o":6.41,"h":6.41,"l":6.31,"c":6.31,"v":4600},{"d":"1997-06-19","o":6.31,"h":6.31,"l":6.16,"c":6.16,"v":32600},{"d":"1997-06-20","o":6.16,"h":6.23,"l":6.06,"c":6.12,"v":43400},{"d":"1997-06-23","o":6.12,"h":6.25,"l":6.06,"c":6.25,"v":138600},{"d":"1997-06-24","o":6.06,"h":6.25,"l":6.06,"c":6.06,"v":185800},{"d":"1997-06-25","o":6.22,"h":6.22,"l":6.06,"c":6.22,"v":4600},{"d":"1997-06-26","o":6.22,"h":6.22,"l":6.12,"c":6.12,"v":113800},{"d":"1997-06-27","o":6.12,"h":6.22,"l":6.12,"c":6.12,"v":8400},{"d":"1997-06-30","o":6.22,"h":6.22,"l":6.12,"c":6.22,"v":5000},{"d":"1997-07-01","o":6.22,"h":6.22,"l":6.16,"c":6.16,"v":6600},{"d":"1997-07-02","o":6.16,"h":6.28,"l":6.16,"c":6.28,"v":5200},{"d":"1997-07-03","o":6.22,"h":6.31,"l":6.22,"c":6.25,"v":82600},{"d":"1997-07-07","o":6.31,"h":6.44,"l":6.31,"c":6.38,"v":18000},{"d":"1997-07-08","o":6.44,"h":6.56,"l":6.44,"c":6.56,"v":32000},{"d":"1997-07-09","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":7600},{"d":"1997-07-10","o":6.62,"h":6.62,"l":6.56,"c":6.56,"v":1000},{"d":"1997-07-11","o":6.62,"h":6.62,"l":6.56,"c":6.56,"v":84200},{"d":"1997-07-14","o":6.62,"h":6.62,"l":6.56,"c":6.56,"v":11600},{"d":"1997-07-15","o":6.62,"h":6.62,"l":6.56,"c":6.59,"v":79400},{"d":"1997-07-16","o":6.59,"h":6.59,"l":6.56,"c":6.59,"v":28600},{"d":"1997-07-17","o":6.59,"h":7.69,"l":6.59,"c":7.62,"v":282400},{"d":"1997-07-18","o":7.62,"h":7.62,"l":7.16,"c":7.16,"v":61000},{"d":"1997-07-21","o":7.41,"h":7.41,"l":7.12,"c":7.19,"v":14000},{"d":"1997-07-22","o":7.12,"h":7.34,"l":7.12,"c":7.34,"v":9000},{"d":"1997-07-23","o":7.38,"h":7.44,"l":7.19,"c":7.25,"v":123000},{"d":"1997-07-24","o":7.38,"h":7.38,"l":7.19,"c":7.19,"v":35800},{"d":"1997-07-25","o":7.19,"h":7.25,"l":7.19,"c":7.19,"v":7000},{"d":"1997-07-28","o":7.19,"h":7.31,"l":7.19,"c":7.31,"v":8200},{"d":"1997-07-29","o":7.25,"h":7.31,"l":7.19,"c":7.31,"v":40000},{"d":"1997-07-30","o":7.25,"h":7.38,"l":7.25,"c":7.34,"v":26800},{"d":"1997-07-31","o":7.25,"h":7.41,"l":7.25,"c":7.41,"v":162400},{"d":"1997-08-01","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":2800},{"d":"1997-08-04","o":7.44,"h":7.69,"l":7.38,"c":7.62,"v":33400},{"d":"1997-08-05","o":7.5,"h":7.81,"l":7.5,"c":7.81,"v":214200},{"d":"1997-08-06","o":7.81,"h":7.81,"l":7.69,"c":7.81,"v":6800},{"d":"1997-08-07","o":7.75,"h":7.81,"l":7.69,"c":7.81,"v":19400},{"d":"1997-08-08","o":7.69,"h":7.84,"l":7.69,"c":7.81,"v":66400},{"d":"1997-08-11","o":7.69,"h":7.94,"l":7.69,"c":7.94,"v":5400},{"d":"1997-08-12","o":7.94,"h":7.94,"l":7.69,"c":7.91,"v":59200},{"d":"1997-08-13","o":8,"h":8.25,"l":7.94,"c":8.25,"v":32600},{"d":"1997-08-14","o":8.25,"h":8.25,"l":8.06,"c":8.22,"v":4400},{"d":"1997-08-15","o":8.25,"h":8.25,"l":8.06,"c":8.25,"v":3600},{"d":"1997-08-18","o":8.25,"h":8.25,"l":8,"c":8.03,"v":58000},{"d":"1997-08-19","o":8,"h":8.19,"l":7.94,"c":8.19,"v":7200},{"d":"1997-08-20","o":7.94,"h":8.06,"l":7.94,"c":7.94,"v":36400},{"d":"1997-08-21","o":7.94,"h":8.19,"l":7.94,"c":7.94,"v":69200},{"d":"1997-08-22","o":7.88,"h":7.91,"l":7.88,"c":7.91,"v":8000},{"d":"1997-08-25","o":7.88,"h":7.91,"l":7.56,"c":7.69,"v":49200},{"d":"1997-08-26","o":7.56,"h":7.75,"l":7.56,"c":7.62,"v":34400},{"d":"1997-08-27","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":5400},{"d":"1997-08-28","o":7.75,"h":7.75,"l":7.62,"c":7.75,"v":4600},{"d":"1997-08-29","o":7.75,"h":7.75,"l":7.62,"c":7.69,"v":37800},{"d":"1997-09-02","o":7.62,"h":7.94,"l":7.62,"c":7.72,"v":26600},{"d":"1997-09-03","o":7.91,"h":7.91,"l":7.66,"c":7.66,"v":6200},{"d":"1997-09-04","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":2000},{"d":"1997-09-05","o":7.62,"h":7.88,"l":7.62,"c":7.84,"v":66600},{"d":"1997-09-08","o":7.94,"h":8,"l":7.62,"c":7.81,"v":10000},{"d":"1997-09-09","o":8.03,"h":8.03,"l":7.75,"c":8.03,"v":29000},{"d":"1997-09-10","o":8.06,"h":8.06,"l":7.94,"c":8.06,"v":12600},{"d":"1997-09-11","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":200},{"d":"1997-09-12","o":7.88,"h":8.12,"l":7.88,"c":8.06,"v":2400},{"d":"1997-09-15","o":7.88,"h":8.03,"l":7.88,"c":8.03,"v":8800},{"d":"1997-09-16","o":8.06,"h":8.06,"l":7.88,"c":7.88,"v":3600},{"d":"1997-09-17","o":7.88,"h":8,"l":7.88,"c":7.94,"v":33400},{"d":"1997-09-18","o":8,"h":8.25,"l":8,"c":8.12,"v":34800},{"d":"1997-09-19","o":8,"h":8.88,"l":8,"c":8.84,"v":46600},{"d":"1997-09-22","o":8.84,"h":8.88,"l":8.75,"c":8.75,"v":60200},{"d":"1997-09-23","o":8.62,"h":8.88,"l":8.62,"c":8.88,"v":25200},{"d":"1997-09-24","o":8.62,"h":8.75,"l":8.62,"c":8.69,"v":13200},{"d":"1997-09-25","o":8.62,"h":8.75,"l":8.5,"c":8.75,"v":25000},{"d":"1997-09-26","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":49800},{"d":"1997-09-29","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":9800},{"d":"1997-09-30","o":8.5,"h":8.62,"l":8.44,"c":8.44,"v":55200},{"d":"1997-10-01","o":8.44,"h":8.62,"l":8.44,"c":8.44,"v":14600},{"d":"1997-10-02","o":8.38,"h":8.56,"l":8.38,"c":8.56,"v":5000},{"d":"1997-10-03","o":8.38,"h":8.56,"l":8.38,"c":8.56,"v":16800},{"d":"1997-10-06","o":8.56,"h":8.56,"l":8.56,"c":8.56,"v":0},{"d":"1997-10-07","o":8.56,"h":8.56,"l":8.56,"c":8.56,"v":2000},{"d":"1997-10-08","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":9400},{"d":"1997-10-09","o":8.44,"h":8.44,"l":8.31,"c":8.31,"v":3200},{"d":"1997-10-10","o":8.31,"h":8.56,"l":8.31,"c":8.38,"v":16000},{"d":"1997-10-13","o":8.38,"h":8.56,"l":8.38,"c":8.44,"v":32000},{"d":"1997-10-14","o":8.56,"h":8.56,"l":8.5,"c":8.5,"v":41000},{"d":"1997-10-15","o":8.38,"h":8.81,"l":8.38,"c":8.81,"v":92600},{"d":"1997-10-16","o":8.88,"h":9.19,"l":8.81,"c":9.12,"v":105600},{"d":"1997-10-17","o":9.12,"h":9.12,"l":8.62,"c":9,"v":57200},{"d":"1997-10-20","o":8.75,"h":9,"l":8.75,"c":9,"v":7800},{"d":"1997-10-21","o":8.75,"h":8.94,"l":8.75,"c":8.75,"v":25600},{"d":"1997-10-22","o":8.75,"h":8.81,"l":8.75,"c":8.81,"v":800},{"d":"1997-10-23","o":8.81,"h":9,"l":8.75,"c":8.88,"v":15000},{"d":"1997-10-24","o":8.81,"h":9,"l":8.81,"c":9,"v":6400},{"d":"1997-10-27","o":8.75,"h":8.94,"l":8.5,"c":8.5,"v":38400},{"d":"1997-10-28","o":8.25,"h":8.5,"l":8.19,"c":8.5,"v":23400},{"d":"1997-10-29","o":8.5,"h":8.81,"l":8.38,"c":8.38,"v":17800},{"d":"1997-10-30","o":8.12,"h":8.31,"l":8,"c":8.25,"v":15000},{"d":"1997-10-31","o":8.28,"h":8.5,"l":8.28,"c":8.5,"v":4400},{"d":"1997-11-03","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":400},{"d":"1997-11-04","o":8.5,"h":8.5,"l":8.28,"c":8.28,"v":7800},{"d":"1997-11-05","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":800},{"d":"1997-11-06","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":8400},{"d":"1997-11-07","o":8.44,"h":8.5,"l":8.38,"c":8.38,"v":8800},{"d":"1997-11-10","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":2000},{"d":"1997-11-11","o":8.38,"h":8.38,"l":8.25,"c":8.25,"v":78400},{"d":"1997-11-12","o":8.25,"h":8.25,"l":8.12,"c":8.19,"v":52400},{"d":"1997-11-13","o":8.12,"h":8.38,"l":8.12,"c":8.38,"v":32400},{"d":"1997-11-14","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":400},{"d":"1997-11-17","o":8.25,"h":8.44,"l":8.25,"c":8.44,"v":10600},{"d":"1997-11-18","o":8.19,"h":8.19,"l":8.19,"c":8.19,"v":800},{"d":"1997-11-19","o":8.19,"h":8.25,"l":8.19,"c":8.25,"v":7000},{"d":"1997-11-20","o":8.19,"h":8.19,"l":8.19,"c":8.19,"v":2600},{"d":"1997-11-21","o":8.19,"h":8.19,"l":8.12,"c":8.12,"v":5600},{"d":"1997-11-24","o":8.06,"h":8.06,"l":8.06,"c":8.06,"v":13200},{"d":"1997-11-25","o":8.06,"h":8.12,"l":8,"c":8,"v":10800},{"d":"1997-11-26","o":8,"h":8.06,"l":8,"c":8.06,"v":7400},{"d":"1997-11-28","o":8,"h":8.12,"l":8,"c":8.12,"v":2200},{"d":"1997-12-01","o":8,"h":8.19,"l":8,"c":8.19,"v":800},{"d":"1997-12-02","o":8,"h":8.25,"l":8,"c":8.25,"v":2400},{"d":"1997-12-03","o":8,"h":8.06,"l":8,"c":8.06,"v":4400},{"d":"1997-12-04","o":8.25,"h":8.25,"l":8,"c":8,"v":30800},{"d":"1997-12-05","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":2600},{"d":"1997-12-08","o":7.69,"h":8,"l":7.69,"c":8,"v":3400},{"d":"1997-12-09","o":8,"h":8,"l":7.69,"c":8,"v":11400},{"d":"1997-12-10","o":7.69,"h":7.88,"l":7.69,"c":7.88,"v":3000},{"d":"1997-12-11","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":6000},{"d":"1997-12-12","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":0},{"d":"1997-12-15","o":8,"h":8.12,"l":8,"c":8.12,"v":14800},{"d":"1997-12-16","o":8.12,"h":8.12,"l":8,"c":8.12,"v":5400},{"d":"1997-12-17","o":8.12,"h":8.19,"l":8.12,"c":8.19,"v":9200},{"d":"1997-12-18","o":8.12,"h":8.19,"l":8.12,"c":8.19,"v":28000},{"d":"1997-12-19","o":8.19,"h":8.38,"l":8.19,"c":8.19,"v":1800},{"d":"1997-12-22","o":8.19,"h":8.19,"l":8.12,"c":8.12,"v":3400},{"d":"1997-12-23","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":600},{"d":"1997-12-24","o":8.25,"h":8.25,"l":8.12,"c":8.12,"v":4800},{"d":"1997-12-26","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"1997-12-29","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":600},{"d":"1997-12-30","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":7600},{"d":"1997-12-31","o":8.12,"h":8.38,"l":8.12,"c":8.38,"v":3200},{"d":"1998-01-02","o":8.12,"h":8.38,"l":8.12,"c":8.38,"v":16000},{"d":"1998-01-05","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":19400},{"d":"1998-01-06","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":1400},{"d":"1998-01-07","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":6200},{"d":"1998-01-08","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1998-01-09","o":8.62,"h":8.62,"l":8.28,"c":8.28,"v":35000},{"d":"1998-01-12","o":8.12,"h":8.12,"l":8,"c":8,"v":10000},{"d":"1998-01-13","o":8.12,"h":8.19,"l":8.12,"c":8.19,"v":800},{"d":"1998-01-14","o":8.25,"h":8.31,"l":8.12,"c":8.31,"v":8600},{"d":"1998-01-15","o":8.12,"h":8.31,"l":8.12,"c":8.31,"v":2400},{"d":"1998-01-16","o":8.31,"h":8.31,"l":8.12,"c":8.12,"v":5200},{"d":"1998-01-20","o":8.12,"h":8.31,"l":8.12,"c":8.31,"v":4400},{"d":"1998-01-21","o":8.12,"h":8.31,"l":8.12,"c":8.28,"v":7000},{"d":"1998-01-22","o":8.31,"h":8.31,"l":8.25,"c":8.25,"v":11000},{"d":"1998-01-23","o":8.12,"h":8.31,"l":8.12,"c":8.19,"v":11800},{"d":"1998-01-26","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":400},{"d":"1998-01-27","o":8.12,"h":8.22,"l":8.12,"c":8.22,"v":1200},{"d":"1998-01-28","o":8.31,"h":8.31,"l":8.12,"c":8.19,"v":4800},{"d":"1998-01-29","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":400},{"d":"1998-01-30","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":1600},{"d":"1998-02-02","o":8.22,"h":8.25,"l":7.81,"c":7.88,"v":64600},{"d":"1998-02-03","o":7.81,"h":7.81,"l":7.56,"c":7.72,"v":159200},{"d":"1998-02-04","o":7.69,"h":7.75,"l":7.62,"c":7.72,"v":9000},{"d":"1998-02-05","o":7.75,"h":7.94,"l":7.75,"c":7.88,"v":13800},{"d":"1998-02-06","o":7.94,"h":8,"l":7.88,"c":8,"v":6000},{"d":"1998-02-09","o":8.12,"h":8.25,"l":8.09,"c":8.12,"v":19800},{"d":"1998-02-10","o":8.31,"h":8.31,"l":8.12,"c":8.12,"v":3000},{"d":"1998-02-11","o":8.31,"h":8.31,"l":8.31,"c":8.31,"v":3200},{"d":"1998-02-12","o":8.19,"h":8.38,"l":8.19,"c":8.38,"v":7200},{"d":"1998-02-13","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":800},{"d":"1998-02-17","o":8.44,"h":8.44,"l":8.31,"c":8.31,"v":9600},{"d":"1998-02-18","o":8.31,"h":8.44,"l":8.31,"c":8.44,"v":19800},{"d":"1998-02-19","o":8.38,"h":8.38,"l":8.12,"c":8.12,"v":39600},{"d":"1998-02-20","o":8.38,"h":8.38,"l":8.19,"c":8.25,"v":22400},{"d":"1998-02-23","o":8.38,"h":8.44,"l":8.12,"c":8.25,"v":51000},{"d":"1998-02-24","o":8.44,"h":9.25,"l":8.44,"c":9.19,"v":145800},{"d":"1998-02-25","o":9.19,"h":9.19,"l":9.03,"c":9.03,"v":37000},{"d":"1998-02-26","o":9.25,"h":9.25,"l":9.03,"c":9.06,"v":15000},{"d":"1998-02-27","o":9.22,"h":9.22,"l":8.88,"c":9.06,"v":174400},{"d":"1998-03-02","o":9.06,"h":9.22,"l":9.06,"c":9.12,"v":9400},{"d":"1998-03-03","o":9.22,"h":9.22,"l":9.03,"c":9.03,"v":38600},{"d":"1998-03-04","o":9.03,"h":9.12,"l":8.94,"c":9,"v":9600},{"d":"1998-03-05","o":8.97,"h":8.97,"l":8.81,"c":8.81,"v":1800},{"d":"1998-03-06","o":8.88,"h":9.25,"l":8.88,"c":9.12,"v":45400},{"d":"1998-03-09","o":9.25,"h":9.62,"l":9,"c":9.56,"v":72000},{"d":"1998-03-10","o":9.75,"h":10.5,"l":9.62,"c":10.06,"v":186600},{"d":"1998-03-11","o":10,"h":10.38,"l":10,"c":10,"v":41800},{"d":"1998-03-12","o":10,"h":10.25,"l":9.5,"c":9.5,"v":33200},{"d":"1998-03-13","o":9.75,"h":9.94,"l":9.69,"c":9.69,"v":19800},{"d":"1998-03-16","o":9.88,"h":9.94,"l":9.5,"c":9.81,"v":38000},{"d":"1998-03-17","o":9.94,"h":9.94,"l":9.75,"c":9.94,"v":12000},{"d":"1998-03-18","o":10,"h":10.19,"l":10,"c":10,"v":142800},{"d":"1998-03-19","o":10,"h":10.19,"l":10,"c":10.12,"v":11200},{"d":"1998-03-20","o":10.25,"h":10.38,"l":10.06,"c":10.31,"v":97600},{"d":"1998-03-23","o":10.38,"h":10.38,"l":10.19,"c":10.19,"v":22400},{"d":"1998-03-24","o":10.38,"h":10.75,"l":10.06,"c":10.75,"v":119800},{"d":"1998-03-25","o":10.75,"h":12.38,"l":10.62,"c":12.38,"v":513000},{"d":"1998-03-26","o":12.38,"h":13.12,"l":12,"c":12.75,"v":298400},{"d":"1998-03-27","o":12.62,"h":12.88,"l":12.5,"c":12.72,"v":68800},{"d":"1998-03-30","o":12.81,"h":12.81,"l":12.19,"c":12.5,"v":46000},{"d":"1998-03-31","o":12.38,"h":12.88,"l":12.12,"c":12.75,"v":34600},{"d":"1998-04-01","o":12.62,"h":13.31,"l":12.62,"c":13.06,"v":118000},{"d":"1998-04-02","o":13.25,"h":13.38,"l":13,"c":13.25,"v":153800},{"d":"1998-04-03","o":13.5,"h":13.5,"l":13.25,"c":13.25,"v":18800},{"d":"1998-04-06","o":13.28,"h":13.44,"l":13.25,"c":13.31,"v":23400},{"d":"1998-04-07","o":13.25,"h":14,"l":13.25,"c":13.5,"v":69800},{"d":"1998-04-08","o":14,"h":15.38,"l":13.75,"c":14.27,"v":267200},{"d":"1998-04-09","o":14.56,"h":14.56,"l":14.06,"c":14.5,"v":154600},{"d":"1998-04-13","o":13.94,"h":14.44,"l":13.94,"c":14.12,"v":39400},{"d":"1998-04-14","o":14.44,"h":14.69,"l":14.19,"c":14.38,"v":43400},{"d":"1998-04-15","o":14.25,"h":14.88,"l":14.25,"c":14.69,"v":87200},{"d":"1998-04-16","o":14.5,"h":15.88,"l":14.5,"c":15.41,"v":194200},{"d":"1998-04-17","o":15.62,"h":15.62,"l":15.25,"c":15.56,"v":53000},{"d":"1998-04-20","o":15.25,"h":15.5,"l":15.25,"c":15.38,"v":84000},{"d":"1998-04-21","o":15.31,"h":15.34,"l":14.88,"c":15.31,"v":347200},{"d":"1998-04-22","o":15.12,"h":15.38,"l":15.06,"c":15.38,"v":68400},{"d":"1998-04-23","o":15.12,"h":15.38,"l":15.12,"c":15.38,"v":20800},{"d":"1998-04-24","o":15.38,"h":15.5,"l":15.12,"c":15.38,"v":124800},{"d":"1998-04-27","o":15.62,"h":15.62,"l":15.12,"c":15.12,"v":73600},{"d":"1998-04-28","o":15.03,"h":15.38,"l":15,"c":15.25,"v":7600},{"d":"1998-04-29","o":15.25,"h":15.25,"l":15,"c":15.19,"v":14000},{"d":"1998-04-30","o":15,"h":15,"l":14.75,"c":14.75,"v":68200},{"d":"1998-05-01","o":15.06,"h":15.38,"l":14.75,"c":15.31,"v":345200},{"d":"1998-05-04","o":15.38,"h":15.38,"l":15.06,"c":15.12,"v":7800},{"d":"1998-05-05","o":15.12,"h":15.69,"l":15.12,"c":15.5,"v":230000},{"d":"1998-05-06","o":15.44,"h":15.88,"l":15.25,"c":15.5,"v":77400},{"d":"1998-05-07","o":15.62,"h":15.62,"l":15.25,"c":15.5,"v":25000},{"d":"1998-05-08","o":15.5,"h":15.62,"l":15.31,"c":15.62,"v":46400},{"d":"1998-05-11","o":15.62,"h":15.62,"l":15,"c":15.03,"v":75400},{"d":"1998-05-12","o":15.03,"h":15.38,"l":15.03,"c":15.31,"v":31000},{"d":"1998-05-13","o":15.22,"h":15.31,"l":15.16,"c":15.31,"v":17200},{"d":"1998-05-14","o":15.31,"h":15.31,"l":15.03,"c":15.16,"v":12000},{"d":"1998-05-15","o":15.25,"h":15.25,"l":15.12,"c":15.19,"v":62200},{"d":"1998-05-18","o":15.25,"h":15.25,"l":15.06,"c":15.22,"v":18600},{"d":"1998-05-19","o":15.19,"h":15.5,"l":15,"c":15.5,"v":275000},{"d":"1998-05-20","o":15.5,"h":15.62,"l":15.31,"c":15.5,"v":107400},{"d":"1998-05-21","o":15.67,"h":16.5,"l":15.5,"c":16.34,"v":111200},{"d":"1998-05-22","o":16.38,"h":16.5,"l":16.25,"c":16.38,"v":114400},{"d":"1998-05-26","o":16.38,"h":16.88,"l":16.31,"c":16.31,"v":68800},{"d":"1998-05-27","o":16.12,"h":16.12,"l":15.62,"c":15.62,"v":13400},{"d":"1998-05-28","o":15.62,"h":16.25,"l":15.62,"c":16.25,"v":40400},{"d":"1998-05-29","o":16.47,"h":16.56,"l":16.44,"c":16.5,"v":33400},{"d":"1998-06-01","o":16.56,"h":16.56,"l":16.06,"c":16.09,"v":37800},{"d":"1998-06-02","o":16.56,"h":16.56,"l":16.25,"c":16.25,"v":78400},{"d":"1998-06-03","o":16.25,"h":16.5,"l":16.25,"c":16.38,"v":213000},{"d":"1998-06-04","o":16.5,"h":16.5,"l":16.28,"c":16.5,"v":207800},{"d":"1998-06-05","o":16.5,"h":16.5,"l":16.44,"c":16.5,"v":138600},{"d":"1998-06-08","o":16.5,"h":16.5,"l":16.25,"c":16.5,"v":76400},{"d":"1998-06-09","o":16.38,"h":16.47,"l":16.25,"c":16.38,"v":127000},{"d":"1998-06-10","o":16.25,"h":16.5,"l":16.22,"c":16.38,"v":43400},{"d":"1998-06-11","o":16.5,"h":16.5,"l":16.31,"c":16.5,"v":10000},{"d":"1998-06-12","o":16.19,"h":16.5,"l":16.19,"c":16.41,"v":95800},{"d":"1998-06-15","o":16.47,"h":16.47,"l":16,"c":16.22,"v":6800},{"d":"1998-06-16","o":16,"h":16.5,"l":16,"c":16.34,"v":63800},{"d":"1998-06-17","o":16.31,"h":16.5,"l":16.31,"c":16.47,"v":287800},{"d":"1998-06-18","o":16.38,"h":17.5,"l":16.38,"c":17.19,"v":101200},{"d":"1998-06-19","o":17.38,"h":17.5,"l":17,"c":17.28,"v":48400},{"d":"1998-06-22","o":17.38,"h":17.38,"l":17.12,"c":17.25,"v":41200},{"d":"1998-06-23","o":17.38,"h":17.5,"l":17.12,"c":17.25,"v":108400},{"d":"1998-06-24","o":17.25,"h":17.62,"l":17.25,"c":17.31,"v":100800},{"d":"1998-06-25","o":17.44,"h":17.56,"l":17.19,"c":17.38,"v":97000},{"d":"1998-06-26","o":17.38,"h":17.44,"l":17.19,"c":17.38,"v":78200},{"d":"1998-06-29","o":17.44,"h":18.12,"l":17.25,"c":18,"v":224600},{"d":"1998-06-30","o":18.06,"h":18.06,"l":16.75,"c":17.25,"v":201000},{"d":"1998-07-01","o":17.5,"h":18.12,"l":17.12,"c":18.06,"v":151000},{"d":"1998-07-02","o":18.12,"h":18.12,"l":17.12,"c":17.5,"v":158800},{"d":"1998-07-06","o":17.25,"h":17.62,"l":17.12,"c":17.56,"v":180800},{"d":"1998-07-07","o":17.69,"h":17.69,"l":17.31,"c":17.62,"v":124400},{"d":"1998-07-08","o":17.31,"h":17.69,"l":17,"c":17.31,"v":51600},{"d":"1998-07-09","o":17.31,"h":17.81,"l":17.31,"c":17.72,"v":122600},{"d":"1998-07-10","o":17.81,"h":18.06,"l":17.72,"c":18.03,"v":59400},{"d":"1998-07-13","o":17.78,"h":18.19,"l":17.78,"c":17.97,"v":304000},{"d":"1998-07-14","o":18.06,"h":18.06,"l":17.81,"c":18,"v":170600},{"d":"1998-07-15","o":17.88,"h":18.12,"l":17.62,"c":18.12,"v":109600},{"d":"1998-07-16","o":18.19,"h":18.75,"l":18,"c":18.62,"v":575800},{"d":"1998-07-17","o":18.62,"h":18.66,"l":18.31,"c":18.5,"v":154600},{"d":"1998-07-20","o":18.38,"h":18.66,"l":18.38,"c":18.62,"v":199600},{"d":"1998-07-21","o":18.75,"h":18.75,"l":18.59,"c":18.69,"v":430800},{"d":"1998-07-22","o":18.69,"h":18.75,"l":18.5,"c":18.62,"v":381600},{"d":"1998-07-23","o":18.69,"h":18.69,"l":18.19,"c":18.25,"v":62800},{"d":"1998-07-24","o":18.19,"h":18.62,"l":18.19,"c":18.44,"v":26600},{"d":"1998-07-27","o":18.19,"h":18.62,"l":17.88,"c":18.53,"v":82000},{"d":"1998-07-28","o":18.12,"h":18.62,"l":18.12,"c":18.25,"v":29600},{"d":"1998-07-29","o":18.5,"h":18.5,"l":18.25,"c":18.5,"v":8800},{"d":"1998-07-30","o":18.12,"h":18.5,"l":18.12,"c":18.5,"v":13600},{"d":"1998-07-31","o":18.44,"h":18.5,"l":18.12,"c":18.5,"v":16600},{"d":"1998-08-03","o":18.12,"h":18.5,"l":17.5,"c":18.09,"v":117000},{"d":"1998-08-04","o":17.5,"h":18.12,"l":16.38,"c":16.56,"v":56200},{"d":"1998-08-05","o":16.38,"h":16.56,"l":15.88,"c":16.44,"v":161800},{"d":"1998-08-06","o":16.38,"h":17.44,"l":16.38,"c":17.44,"v":89800},{"d":"1998-08-07","o":17.44,"h":18.62,"l":17.44,"c":18.62,"v":451200},{"d":"1998-08-10","o":18.56,"h":19,"l":18.5,"c":18.88,"v":252000},{"d":"1998-08-11","o":18.75,"h":18.75,"l":18.25,"c":18.69,"v":58200},{"d":"1998-08-12","o":18.58,"h":19.75,"l":18.5,"c":19.75,"v":106400},{"d":"1998-08-13","o":19.75,"h":20,"l":19.16,"c":20,"v":198000},{"d":"1998-08-14","o":20,"h":20,"l":19.5,"c":19.72,"v":453400},{"d":"1998-08-17","o":19.44,"h":19.81,"l":19.25,"c":19.31,"v":90600},{"d":"1998-08-18","o":19.69,"h":19.69,"l":19.44,"c":19.5,"v":185000},{"d":"1998-08-19","o":19.19,"h":19.75,"l":19.19,"c":19.44,"v":96800},{"d":"1998-08-20","o":19.19,"h":19.88,"l":19.03,"c":19.72,"v":95600},{"d":"1998-08-21","o":19.12,"h":20.12,"l":19.12,"c":20.06,"v":151400},{"d":"1998-08-24","o":20.25,"h":20.31,"l":19.62,"c":20.25,"v":53200},{"d":"1998-08-25","o":20,"h":20,"l":17.69,"c":18.38,"v":184200},{"d":"1998-08-26","o":18,"h":18.94,"l":17.88,"c":18.88,"v":212000},{"d":"1998-08-27","o":18.38,"h":19,"l":17.88,"c":18.55,"v":22000},{"d":"1998-08-28","o":18,"h":18.38,"l":17.5,"c":18.38,"v":76800},{"d":"1998-08-31","o":18,"h":18.03,"l":17.28,"c":17.62,"v":201200},{"d":"1998-09-01","o":16.75,"h":16.88,"l":16.12,"c":16.62,"v":270800},{"d":"1998-09-02","o":16.75,"h":16.81,"l":16.34,"c":16.75,"v":11800},{"d":"1998-09-03","o":16.81,"h":16.88,"l":16.06,"c":16.72,"v":79200},{"d":"1998-09-04","o":16.66,"h":16.67,"l":16.22,"c":16.22,"v":128800},{"d":"1998-09-08","o":16.94,"h":17.56,"l":16.5,"c":17,"v":52600},{"d":"1998-09-09","o":17.25,"h":17.25,"l":16.62,"c":16.75,"v":96800},{"d":"1998-09-10","o":16.75,"h":16.75,"l":15.75,"c":16.06,"v":73800},{"d":"1998-09-11","o":16.22,"h":17.31,"l":16,"c":17.25,"v":62600},{"d":"1998-09-14","o":16.88,"h":17.44,"l":16.88,"c":17.25,"v":64400},{"d":"1998-09-15","o":16.5,"h":16.69,"l":16.25,"c":16.59,"v":156200},{"d":"1998-09-16","o":16.62,"h":16.62,"l":16.25,"c":16.5,"v":30600},{"d":"1998-09-17","o":16.62,"h":16.62,"l":15.84,"c":16,"v":192600},{"d":"1998-09-18","o":16,"h":17.38,"l":15.69,"c":17.38,"v":43200},{"d":"1998-09-21","o":16.75,"h":17.88,"l":16.75,"c":17.81,"v":31800},{"d":"1998-09-22","o":17.88,"h":18.12,"l":17.25,"c":18,"v":422600},{"d":"1998-09-23","o":18.5,"h":20,"l":18.38,"c":20,"v":225000},{"d":"1998-09-24","o":20,"h":20.62,"l":19.62,"c":20.44,"v":83400},{"d":"1998-09-25","o":20.5,"h":20.59,"l":19.75,"c":20.56,"v":133000},{"d":"1998-09-28","o":20.88,"h":21.38,"l":20.62,"c":20.69,"v":147800},{"d":"1998-09-29","o":20.62,"h":20.88,"l":20.19,"c":20.88,"v":279200},{"d":"1998-09-30","o":20.38,"h":21.31,"l":20.38,"c":21.31,"v":100400},{"d":"1998-10-01","o":20.75,"h":22.25,"l":20.5,"c":21.25,"v":317600},{"d":"1998-10-02","o":20.81,"h":21.62,"l":20.75,"c":21.62,"v":393400},{"d":"1998-10-05","o":21.5,"h":22.5,"l":20.88,"c":21.75,"v":156000},{"d":"1998-10-06","o":21.12,"h":22.5,"l":21.12,"c":21.75,"v":69200},{"d":"1998-10-07","o":21,"h":22,"l":20.69,"c":20.72,"v":127800},{"d":"1998-10-08","o":20.62,"h":20.62,"l":17.75,"c":18.19,"v":167000},{"d":"1998-10-09","o":18.5,"h":19.75,"l":18.5,"c":19.56,"v":137800},{"d":"1998-10-12","o":19.75,"h":20,"l":19.06,"c":19.94,"v":50400},{"d":"1998-10-13","o":20,"h":20,"l":19.5,"c":19.56,"v":74200},{"d":"1998-10-14","o":19.59,"h":19.81,"l":19.25,"c":19.81,"v":28000},{"d":"1998-10-15","o":19.94,"h":22.12,"l":19.84,"c":22,"v":189600},{"d":"1998-10-16","o":21.88,"h":22.75,"l":21.75,"c":22.75,"v":404400},{"d":"1998-10-19","o":22.75,"h":23.06,"l":22.56,"c":22.97,"v":226600},{"d":"1998-10-20","o":23.31,"h":23.56,"l":23,"c":23.31,"v":275200},{"d":"1998-10-21","o":23,"h":23.5,"l":23,"c":23.5,"v":140000},{"d":"1998-10-22","o":23.44,"h":23.94,"l":23.25,"c":23.94,"v":187000},{"d":"1998-10-23","o":24.06,"h":24.06,"l":23.12,"c":23.62,"v":42800},{"d":"1998-10-26","o":23.12,"h":23.88,"l":22.88,"c":23.88,"v":41800},{"d":"1998-10-27","o":24.12,"h":24.12,"l":23.44,"c":24.12,"v":102800},{"d":"1998-10-28","o":24.12,"h":24.75,"l":24.06,"c":24.75,"v":303800},{"d":"1998-10-29","o":24.81,"h":25,"l":24.69,"c":24.75,"v":267400},{"d":"1998-10-30","o":24.5,"h":25.88,"l":24.5,"c":25.62,"v":119200},{"d":"1998-11-02","o":25.88,"h":25.88,"l":25,"c":25.22,"v":138400},{"d":"1998-11-03","o":25.75,"h":25.75,"l":24.94,"c":25.5,"v":142200},{"d":"1998-11-04","o":25.75,"h":25.94,"l":25.5,"c":25.94,"v":115600},{"d":"1998-11-05","o":25.94,"h":26.5,"l":25.5,"c":26,"v":121400},{"d":"1998-11-06","o":25.94,"h":26.25,"l":25.75,"c":25.88,"v":33800},{"d":"1998-11-09","o":26.12,"h":26.12,"l":25.38,"c":25.69,"v":32800},{"d":"1998-11-10","o":25.88,"h":25.88,"l":25.69,"c":25.69,"v":37600},{"d":"1998-11-11","o":25.78,"h":25.78,"l":23.75,"c":23.91,"v":87200},{"d":"1998-11-12","o":22.5,"h":23.25,"l":21.91,"c":22.06,"v":172200},{"d":"1998-11-13","o":22.94,"h":23.56,"l":22.38,"c":23.38,"v":183200},{"d":"1998-11-16","o":25.25,"h":25.5,"l":24.38,"c":25.06,"v":174400},{"d":"1998-11-17","o":25.19,"h":25.19,"l":24.5,"c":24.75,"v":168600},{"d":"1998-11-18","o":25.19,"h":25.19,"l":24,"c":24.38,"v":124800},{"d":"1998-11-19","o":24.62,"h":26.16,"l":24.12,"c":25.31,"v":242400},{"d":"1998-11-20","o":26.5,"h":26.62,"l":25.75,"c":25.94,"v":142000},{"d":"1998-11-23","o":27.62,"h":28.5,"l":27,"c":28.16,"v":186000},{"d":"1998-11-24","o":28.5,"h":28.75,"l":27,"c":27.22,"v":480000},{"d":"1998-11-25","o":26.88,"h":26.88,"l":25.88,"c":26.62,"v":175400},{"d":"1998-11-27","o":26.75,"h":26.75,"l":25.5,"c":26,"v":75400},{"d":"1998-11-30","o":25.88,"h":26.38,"l":25.12,"c":25.94,"v":117400},{"d":"1998-12-01","o":25.88,"h":26,"l":23.88,"c":25.31,"v":236800},{"d":"1998-12-02","o":25.62,"h":26,"l":24.75,"c":24.94,"v":66400},{"d":"1998-12-03","o":24.84,"h":25.44,"l":24.84,"c":24.88,"v":135000},{"d":"1998-12-04","o":24.88,"h":25.25,"l":24.62,"c":24.84,"v":123800},{"d":"1998-12-07","o":24.62,"h":24.94,"l":23.5,"c":24.31,"v":61000},{"d":"1998-12-08","o":24.56,"h":24.97,"l":24.31,"c":24.5,"v":197600},{"d":"1998-12-09","o":24.62,"h":25,"l":24.44,"c":24.75,"v":52600},{"d":"1998-12-10","o":24.88,"h":26,"l":24.62,"c":25.38,"v":209200},{"d":"1998-12-11","o":25.44,"h":25.44,"l":24.81,"c":24.81,"v":109800},{"d":"1998-12-14","o":25,"h":25,"l":24.41,"c":24.47,"v":82600},{"d":"1998-12-15","o":24.25,"h":25.22,"l":22.5,"c":22.53,"v":221000},{"d":"1998-12-16","o":19,"h":22.12,"l":19,"c":21.25,"v":590000},{"d":"1998-12-17","o":21.06,"h":23.12,"l":21.06,"c":23.12,"v":185200},{"d":"1998-12-18","o":23.31,"h":25.91,"l":23.25,"c":25.56,"v":153400},{"d":"1998-12-21","o":25.19,"h":26,"l":24.88,"c":25.81,"v":139800},{"d":"1998-12-22","o":25.69,"h":27,"l":25.69,"c":26.38,"v":138600},{"d":"1998-12-23","o":26.38,"h":27.97,"l":26.38,"c":26.97,"v":96800},{"d":"1998-12-24","o":26.72,"h":27,"l":26.44,"c":26.5,"v":33800},{"d":"1998-12-28","o":26.5,"h":27.44,"l":26.44,"c":27.06,"v":69600},{"d":"1998-12-29","o":27.25,"h":27.25,"l":26.47,"c":26.88,"v":55000},{"d":"1998-12-30","o":26.56,"h":28.06,"l":26.5,"c":27.97,"v":92600},{"d":"1998-12-31","o":27.75,"h":28,"l":27.5,"c":27.81,"v":88200},{"d":"1999-01-04","o":27.81,"h":30.47,"l":27.81,"c":30.38,"v":327000},{"d":"1999-01-05","o":30,"h":30.62,"l":27.5,"c":28.72,"v":88200},{"d":"1999-01-06","o":26.03,"h":28.25,"l":25.75,"c":28.11,"v":81800},{"d":"1999-01-07","o":27.88,"h":28.12,"l":26.75,"c":26.75,"v":31800},{"d":"1999-01-08","o":26.69,"h":27.5,"l":26.62,"c":27.12,"v":55200},{"d":"1999-01-11","o":27.38,"h":27.38,"l":26.5,"c":26.75,"v":47600},{"d":"1999-01-12","o":27.25,"h":27.25,"l":26.5,"c":26.69,"v":65200},{"d":"1999-01-13","o":22.75,"h":26.5,"l":22.06,"c":26.5,"v":84400},{"d":"1999-01-14","o":26.5,"h":26.75,"l":25.75,"c":26.5,"v":28600},{"d":"1999-01-15","o":26.62,"h":26.69,"l":25.75,"c":26.44,"v":50200},{"d":"1999-01-19","o":27.5,"h":28.5,"l":26.5,"c":27.5,"v":31700},{"d":"1999-01-20","o":28,"h":29,"l":27.5,"c":28.38,"v":64500},{"d":"1999-01-21","o":28,"h":28.5,"l":27.5,"c":28.12,"v":69800},{"d":"1999-01-22","o":28.06,"h":28.12,"l":26,"c":28,"v":112600},{"d":"1999-01-25","o":26.5,"h":27.31,"l":25.75,"c":26.75,"v":39400},{"d":"1999-01-26","o":25.88,"h":27.5,"l":25.88,"c":26.94,"v":61400},{"d":"1999-01-27","o":27,"h":27,"l":26.25,"c":26.5,"v":95800},{"d":"1999-01-28","o":25.25,"h":26.75,"l":25.25,"c":26,"v":64600},{"d":"1999-01-29","o":26,"h":26.75,"l":25.25,"c":26.5,"v":27300},{"d":"1999-02-01","o":26.5,"h":26.56,"l":23,"c":23.75,"v":228800},{"d":"1999-02-02","o":23.25,"h":24.88,"l":23.25,"c":24.5,"v":259700},{"d":"1999-02-03","o":24,"h":24.5,"l":23.56,"c":23.56,"v":28700},{"d":"1999-02-04","o":23.94,"h":24.5,"l":23.56,"c":23.88,"v":67700},{"d":"1999-02-05","o":24,"h":24.75,"l":23.81,"c":24.25,"v":103900},{"d":"1999-02-08","o":24.5,"h":24.75,"l":24,"c":24.19,"v":98700},{"d":"1999-02-09","o":24,"h":24.5,"l":23.38,"c":23.5,"v":86900},{"d":"1999-02-10","o":23.25,"h":23.75,"l":20.88,"c":21.44,"v":80700},{"d":"1999-02-11","o":22.25,"h":24.62,"l":21.25,"c":24.25,"v":110700},{"d":"1999-02-12","o":24.75,"h":26.12,"l":24.5,"c":25.62,"v":67700},{"d":"1999-02-16","o":26.12,"h":26.12,"l":24.25,"c":24.25,"v":75300},{"d":"1999-02-17","o":23.75,"h":24.62,"l":23.75,"c":23.88,"v":29200},{"d":"1999-02-18","o":25.25,"h":25.5,"l":24.5,"c":25.38,"v":183500},{"d":"1999-02-19","o":25.5,"h":26,"l":24.88,"c":25.5,"v":93300},{"d":"1999-02-22","o":26.19,"h":28.5,"l":25.75,"c":27.19,"v":153600},{"d":"1999-02-23","o":28.25,"h":28.25,"l":27,"c":27,"v":63200},{"d":"1999-02-24","o":28,"h":28,"l":25.62,"c":26.12,"v":44300},{"d":"1999-02-25","o":27.12,"h":27.12,"l":25.5,"c":25.5,"v":78500},{"d":"1999-02-26","o":26.12,"h":27.88,"l":25.94,"c":27.5,"v":121200},{"d":"1999-03-01","o":27.5,"h":28.25,"l":26.75,"c":28.06,"v":41600},{"d":"1999-03-02","o":28.25,"h":28.75,"l":28.06,"c":28.56,"v":45700},{"d":"1999-03-03","o":28.75,"h":29.75,"l":28.56,"c":29.5,"v":114400},{"d":"1999-03-04","o":29.88,"h":29.88,"l":28.62,"c":29.38,"v":74600},{"d":"1999-03-05","o":29.5,"h":30,"l":29,"c":29.94,"v":56800},{"d":"1999-03-08","o":29.81,"h":30,"l":29,"c":29.38,"v":53100},{"d":"1999-03-09","o":29,"h":29.88,"l":29,"c":29.59,"v":39900},{"d":"1999-03-10","o":29.88,"h":31.25,"l":29.62,"c":30.94,"v":76500},{"d":"1999-03-11","o":31,"h":33.62,"l":30.5,"c":31.88,"v":181300},{"d":"1999-03-12","o":32.88,"h":33.25,"l":32,"c":33,"v":65700},{"d":"1999-03-15","o":33.5,"h":35.31,"l":32.25,"c":32.69,"v":145900},{"d":"1999-03-16","o":32.88,"h":33,"l":29.38,"c":30.88,"v":50100},{"d":"1999-03-17","o":32,"h":32,"l":30.5,"c":32,"v":42200},{"d":"1999-03-18","o":32,"h":32,"l":30,"c":30.69,"v":14700},{"d":"1999-03-19","o":29.25,"h":31.25,"l":29.25,"c":30.38,"v":49700},{"d":"1999-03-22","o":29.5,"h":30.5,"l":29.38,"c":29.62,"v":55900},{"d":"1999-03-23","o":29,"h":31.25,"l":29,"c":30.62,"v":47400},{"d":"1999-03-24","o":31.12,"h":31.12,"l":30.38,"c":30.38,"v":54500},{"d":"1999-03-25","o":30.88,"h":31.19,"l":30.25,"c":30.69,"v":117100},{"d":"1999-03-26","o":30.38,"h":31.38,"l":30,"c":30.88,"v":27600},{"d":"1999-03-29","o":30,"h":31.25,"l":30,"c":30.19,"v":26900},{"d":"1999-03-30","o":31,"h":31,"l":30,"c":30.62,"v":25400},{"d":"1999-03-31","o":30.5,"h":30.88,"l":30.44,"c":30.88,"v":79900},{"d":"1999-04-01","o":30.88,"h":30.88,"l":30.5,"c":30.88,"v":37200},{"d":"1999-04-05","o":30.88,"h":31.75,"l":30,"c":30.88,"v":104300},{"d":"1999-04-06","o":30.88,"h":30.88,"l":29.75,"c":30.81,"v":18000},{"d":"1999-04-07","o":31,"h":31,"l":30.25,"c":30.38,"v":97100},{"d":"1999-04-08","o":29.88,"h":31,"l":29.75,"c":30.5,"v":95400},{"d":"1999-04-09","o":30.5,"h":31,"l":30.5,"c":30.94,"v":29400},{"d":"1999-04-12","o":30.25,"h":30.75,"l":30.25,"c":30.62,"v":54200},{"d":"1999-04-13","o":31,"h":31.25,"l":30.5,"c":31,"v":241200},{"d":"1999-04-14","o":31,"h":35,"l":30.94,"c":34.62,"v":231000},{"d":"1999-04-15","o":35.5,"h":36.12,"l":34.62,"c":35.88,"v":203900},{"d":"1999-04-16","o":35.62,"h":36.25,"l":34,"c":35.75,"v":346200},{"d":"1999-04-19","o":36,"h":41,"l":35,"c":39.16,"v":581600},{"d":"1999-04-20","o":39.5,"h":39.5,"l":38,"c":38.97,"v":170000},{"d":"1999-04-21","o":38.25,"h":39.5,"l":38.12,"c":39.5,"v":232200},{"d":"1999-04-22","o":39.5,"h":40.75,"l":38.88,"c":40.75,"v":390300},{"d":"1999-04-23","o":40,"h":41.88,"l":40,"c":41.31,"v":247000},{"d":"1999-04-26","o":41.88,"h":41.88,"l":40.12,"c":41,"v":241300},{"d":"1999-04-27","o":40.75,"h":41.12,"l":39.5,"c":40.72,"v":154000},{"d":"1999-04-28","o":41.12,"h":41.12,"l":37,"c":39.12,"v":186900},{"d":"1999-04-29","o":38.75,"h":40.12,"l":38.62,"c":39.75,"v":204800},{"d":"1999-04-30","o":39.75,"h":39.75,"l":38.25,"c":38.75,"v":110600},{"d":"1999-05-03","o":39.25,"h":39.5,"l":37.5,"c":38.25,"v":96800},{"d":"1999-05-04","o":38.25,"h":40.25,"l":37.75,"c":39.31,"v":221800},{"d":"1999-05-05","o":40.12,"h":42.5,"l":39.5,"c":42,"v":246800},{"d":"1999-05-06","o":42.12,"h":42.94,"l":40,"c":41.75,"v":114800},{"d":"1999-05-07","o":42,"h":42,"l":39.5,"c":39.5,"v":41700},{"d":"1999-05-10","o":39.12,"h":42,"l":39.12,"c":39.62,"v":74300},{"d":"1999-05-11","o":40.5,"h":41,"l":39.25,"c":39.75,"v":78000},{"d":"1999-05-12","o":40,"h":40.5,"l":39.12,"c":40,"v":43000},{"d":"1999-05-13","o":40.25,"h":40.5,"l":39.75,"c":40,"v":23800},{"d":"1999-05-14","o":40.25,"h":40.25,"l":38.5,"c":38.75,"v":44800},{"d":"1999-05-17","o":39.5,"h":40,"l":38.38,"c":40,"v":48300},{"d":"1999-05-18","o":39,"h":40,"l":39,"c":39.62,"v":31300},{"d":"1999-05-19","o":40.38,"h":41.75,"l":39.75,"c":41.25,"v":75300},{"d":"1999-05-20","o":41.5,"h":43.75,"l":41.5,"c":43,"v":55100},{"d":"1999-05-21","o":43.19,"h":43.5,"l":41.25,"c":41.25,"v":95500},{"d":"1999-05-24","o":41.62,"h":41.62,"l":38.75,"c":39.25,"v":85600},{"d":"1999-05-25","o":38.5,"h":40,"l":38.12,"c":39.25,"v":107400},{"d":"1999-05-26","o":39,"h":39.62,"l":38.25,"c":38.5,"v":76000},{"d":"1999-05-27","o":39,"h":39,"l":37.38,"c":37.75,"v":42100},{"d":"1999-05-28","o":38.06,"h":38.12,"l":37,"c":37.38,"v":92100},{"d":"1999-06-01","o":37.25,"h":40.5,"l":37.06,"c":40.25,"v":77100},{"d":"1999-06-02","o":40.5,"h":41.5,"l":38.5,"c":39.62,"v":38200},{"d":"1999-06-03","o":38.62,"h":40.12,"l":38.12,"c":38.12,"v":33800},{"d":"1999-06-04","o":38.25,"h":38.25,"l":37,"c":38,"v":107300},{"d":"1999-06-07","o":38,"h":39.69,"l":38,"c":39.38,"v":81300},{"d":"1999-06-08","o":39.72,"h":41.25,"l":39.72,"c":40.09,"v":51300},{"d":"1999-06-09","o":40.25,"h":40.5,"l":39.38,"c":39.69,"v":61800},{"d":"1999-06-10","o":39.12,"h":39.56,"l":39,"c":39.56,"v":24400},{"d":"1999-06-11","o":39.62,"h":39.62,"l":38.12,"c":38.25,"v":19500},{"d":"1999-06-14","o":39,"h":39.12,"l":37.88,"c":38,"v":20200},{"d":"1999-06-15","o":37.88,"h":38.06,"l":37.5,"c":37.75,"v":65500},{"d":"1999-06-16","o":37.62,"h":38,"l":37.38,"c":37.75,"v":122000},{"d":"1999-06-17","o":37.75,"h":38.5,"l":37.75,"c":37.88,"v":99400},{"d":"1999-06-18","o":38.19,"h":39,"l":37.62,"c":38,"v":120500},{"d":"1999-06-21","o":38,"h":40.12,"l":38,"c":39.81,"v":115600},{"d":"1999-06-22","o":40,"h":41.88,"l":39.5,"c":41.44,"v":120700},{"d":"1999-06-23","o":41,"h":43.5,"l":40.38,"c":41.62,"v":177300},{"d":"1999-06-24","o":40.88,"h":41.5,"l":38.38,"c":39.5,"v":75700},{"d":"1999-06-25","o":40,"h":40.75,"l":38.62,"c":39,"v":50300},{"d":"1999-06-28","o":38.75,"h":39.94,"l":38.5,"c":39.69,"v":81000},{"d":"1999-06-29","o":39,"h":40.75,"l":38.81,"c":40.25,"v":53100},{"d":"1999-06-30","o":40.25,"h":41.38,"l":40,"c":40.75,"v":63000},{"d":"1999-07-01","o":39.62,"h":40.5,"l":38.88,"c":39,"v":51900},{"d":"1999-07-02","o":38.88,"h":39.5,"l":38.88,"c":39.25,"v":35600},{"d":"1999-07-06","o":38.75,"h":39.12,"l":37.88,"c":38.25,"v":79600},{"d":"1999-07-07","o":38,"h":38.75,"l":37,"c":37.5,"v":156200},{"d":"1999-07-08","o":37.12,"h":37.56,"l":36.75,"c":36.75,"v":123400},{"d":"1999-07-09","o":36.5,"h":37.25,"l":35.75,"c":36.12,"v":157900},{"d":"1999-07-12","o":35.88,"h":39.75,"l":35.88,"c":39.38,"v":119000},{"d":"1999-07-13","o":39,"h":39.5,"l":38.88,"c":39.38,"v":62300},{"d":"1999-07-14","o":39.94,"h":40.75,"l":39.25,"c":40.5,"v":79000},{"d":"1999-07-15","o":41,"h":41.62,"l":37.62,"c":38.12,"v":305800},{"d":"1999-07-16","o":39,"h":39.5,"l":37,"c":37.25,"v":153200},{"d":"1999-07-19","o":37,"h":38,"l":36.25,"c":37,"v":145000},{"d":"1999-07-20","o":36.94,"h":37.75,"l":35,"c":36.75,"v":114000},{"d":"1999-07-21","o":37,"h":38,"l":35.5,"c":36,"v":76800},{"d":"1999-07-22","o":35.88,"h":36.75,"l":35.5,"c":36,"v":41900},{"d":"1999-07-23","o":36.38,"h":37,"l":35.88,"c":36.12,"v":36200},{"d":"1999-07-26","o":36.62,"h":36.62,"l":35.12,"c":35.69,"v":61000},{"d":"1999-07-27","o":36.44,"h":36.5,"l":32.81,"c":34.94,"v":121400},{"d":"1999-07-28","o":34.62,"h":35.25,"l":33.75,"c":34,"v":33400},{"d":"1999-07-29","o":33.19,"h":34.19,"l":32.5,"c":32.75,"v":77300},{"d":"1999-07-30","o":32.5,"h":34.25,"l":32.25,"c":34.12,"v":187500},{"d":"1999-08-02","o":34.94,"h":35.5,"l":34.5,"c":35,"v":69900},{"d":"1999-08-03","o":34.38,"h":35.25,"l":34,"c":34.56,"v":55100},{"d":"1999-08-04","o":35.25,"h":35.5,"l":31.5,"c":32.62,"v":34200},{"d":"1999-08-05","o":32.88,"h":34.25,"l":32.12,"c":34,"v":21000},{"d":"1999-08-06","o":34.38,"h":36,"l":34.38,"c":35.5,"v":122500},{"d":"1999-08-09","o":35.5,"h":36.56,"l":35.5,"c":35.81,"v":30800},{"d":"1999-08-10","o":36.69,"h":37.19,"l":35.75,"c":37,"v":82000},{"d":"1999-08-11","o":37.38,"h":37.38,"l":35.5,"c":35.5,"v":39100},{"d":"1999-08-12","o":36.5,"h":36.5,"l":35.5,"c":35.72,"v":18800},{"d":"1999-08-13","o":36.62,"h":37.25,"l":35.62,"c":37,"v":84100},{"d":"1999-08-16","o":37.09,"h":37.09,"l":34.5,"c":35.88,"v":65100},{"d":"1999-08-17","o":36.12,"h":37.5,"l":35.62,"c":37.25,"v":69400},{"d":"1999-08-18","o":37,"h":37.5,"l":35.12,"c":36,"v":35900},{"d":"1999-08-19","o":35.62,"h":36,"l":34.88,"c":35,"v":18900},{"d":"1999-08-20","o":35,"h":35.25,"l":33.5,"c":33.94,"v":41000},{"d":"1999-08-23","o":34,"h":34.12,"l":33.75,"c":33.88,"v":101100},{"d":"1999-08-24","o":34.25,"h":34.62,"l":33,"c":33.62,"v":19800},{"d":"1999-08-25","o":33.38,"h":34.25,"l":33,"c":33.12,"v":16800},{"d":"1999-08-26","o":33,"h":33.62,"l":33,"c":33.25,"v":169400},{"d":"1999-08-27","o":33.38,"h":33.5,"l":33,"c":33.31,"v":27500},{"d":"1999-08-30","o":33.38,"h":33.88,"l":33,"c":33.75,"v":59700},{"d":"1999-08-31","o":33.75,"h":35.12,"l":33.62,"c":33.88,"v":62100},{"d":"1999-09-01","o":33.88,"h":34.5,"l":33.88,"c":34,"v":39000},{"d":"1999-09-02","o":34.06,"h":34.25,"l":33.75,"c":34.06,"v":43700},{"d":"1999-09-03","o":34.5,"h":35.06,"l":33.88,"c":34,"v":93200},{"d":"1999-09-07","o":33.81,"h":35,"l":33.62,"c":34,"v":21200},{"d":"1999-09-08","o":33.75,"h":34.5,"l":33.75,"c":33.88,"v":22800},{"d":"1999-09-09","o":34.5,"h":34.5,"l":32.75,"c":33.88,"v":14300},{"d":"1999-09-10","o":34.62,"h":34.62,"l":33,"c":33.25,"v":87200},{"d":"1999-09-13","o":33.5,"h":33.5,"l":33.12,"c":33.5,"v":63000},{"d":"1999-09-14","o":33.38,"h":33.62,"l":32.88,"c":32.88,"v":36000},{"d":"1999-09-15","o":33.5,"h":33.5,"l":32.38,"c":32.38,"v":64900},{"d":"1999-09-16","o":32.56,"h":32.75,"l":30.25,"c":30.88,"v":45800},{"d":"1999-09-17","o":31.38,"h":32,"l":30.5,"c":30.5,"v":56200},{"d":"1999-09-20","o":30.75,"h":31,"l":29.38,"c":29.5,"v":71700},{"d":"1999-09-21","o":29.38,"h":29.5,"l":26.88,"c":27,"v":105900},{"d":"1999-09-22","o":27.06,"h":27.06,"l":23.38,"c":23.62,"v":319600},{"d":"1999-09-23","o":23.56,"h":23.62,"l":20.25,"c":21.75,"v":581500},{"d":"1999-09-24","o":22.25,"h":22.62,"l":20.75,"c":21.19,"v":430300},{"d":"1999-09-27","o":21,"h":22.62,"l":21,"c":22.25,"v":343100},{"d":"1999-09-28","o":22.38,"h":23.62,"l":22.12,"c":23.5,"v":219700},{"d":"1999-09-29","o":23.75,"h":24.25,"l":23,"c":23.06,"v":109100},{"d":"1999-09-30","o":23.38,"h":24.25,"l":23.12,"c":24.12,"v":690200},{"d":"1999-10-01","o":24.94,"h":25.5,"l":24.38,"c":24.91,"v":173100},{"d":"1999-10-04","o":24.94,"h":25.12,"l":22.12,"c":24.56,"v":150300},{"d":"1999-10-05","o":24.5,"h":24.75,"l":24.25,"c":24.44,"v":39400},{"d":"1999-10-06","o":24.5,"h":24.75,"l":24.25,"c":24.62,"v":28000},{"d":"1999-10-07","o":24.75,"h":26,"l":24.62,"c":25.12,"v":167500},{"d":"1999-10-08","o":25,"h":26.94,"l":24.94,"c":26.28,"v":136500},{"d":"1999-10-11","o":26.19,"h":27.62,"l":26.12,"c":27.19,"v":150100},{"d":"1999-10-12","o":27.38,"h":27.5,"l":26.38,"c":26.5,"v":56300},{"d":"1999-10-13","o":26.5,"h":26.75,"l":23.88,"c":25,"v":161600},{"d":"1999-10-14","o":25.5,"h":26.25,"l":25,"c":26.25,"v":386900},{"d":"1999-10-15","o":25.88,"h":29.38,"l":25.5,"c":25.75,"v":282200},{"d":"1999-10-18","o":26.06,"h":26.5,"l":24.88,"c":25,"v":57200},{"d":"1999-10-19","o":25.62,"h":26.12,"l":24.75,"c":25.06,"v":160100},{"d":"1999-10-20","o":25,"h":25.31,"l":24.31,"c":24.81,"v":150900},{"d":"1999-10-21","o":24.44,"h":24.81,"l":23.38,"c":23.44,"v":171500},{"d":"1999-10-22","o":23.38,"h":24.12,"l":23.31,"c":23.41,"v":185400},{"d":"1999-10-25","o":23.38,"h":23.5,"l":22.38,"c":22.44,"v":279600},{"d":"1999-10-26","o":22.69,"h":23.25,"l":21.69,"c":21.88,"v":88000},{"d":"1999-10-27","o":22,"h":22.5,"l":21.5,"c":22.19,"v":89000},{"d":"1999-10-28","o":22.5,"h":23.25,"l":22.25,"c":22.94,"v":142800},{"d":"1999-10-29","o":23.25,"h":23.5,"l":22.94,"c":23.44,"v":203400},{"d":"1999-11-01","o":23,"h":23.44,"l":22.25,"c":22.38,"v":43700},{"d":"1999-11-02","o":22.34,"h":24.75,"l":22.12,"c":23.75,"v":106500},{"d":"1999-11-03","o":24.5,"h":25.5,"l":24.25,"c":25.19,"v":96400},{"d":"1999-11-04","o":25.56,"h":28,"l":25.53,"c":27.12,"v":322300},{"d":"1999-11-05","o":27.25,"h":28,"l":27,"c":27.62,"v":82000},{"d":"1999-11-08","o":27.16,"h":27.62,"l":26.88,"c":26.88,"v":136600},{"d":"1999-11-09","o":27.12,"h":27.12,"l":26.25,"c":26.5,"v":26700},{"d":"1999-11-10","o":26.88,"h":26.88,"l":25.38,"c":25.75,"v":37300},{"d":"1999-11-11","o":25.84,"h":26,"l":25.25,"c":25.5,"v":112000},{"d":"1999-11-12","o":25.69,"h":25.69,"l":24,"c":24.62,"v":84500},{"d":"1999-11-15","o":24.72,"h":26.5,"l":24.62,"c":25.75,"v":81500},{"d":"1999-11-16","o":25.5,"h":26.5,"l":25.25,"c":26.06,"v":33400},{"d":"1999-11-17","o":26.06,"h":26.31,"l":24.19,"c":25.38,"v":74400},{"d":"1999-11-18","o":25.31,"h":25.75,"l":24.75,"c":25.56,"v":131000},{"d":"1999-11-19","o":25.5,"h":25.56,"l":25,"c":25.25,"v":161900},{"d":"1999-11-22","o":25.38,"h":25.38,"l":24.75,"c":25.12,"v":39200},{"d":"1999-11-23","o":25,"h":25,"l":24.75,"c":25,"v":66200},{"d":"1999-11-24","o":24.75,"h":25.25,"l":24.75,"c":25,"v":71100},{"d":"1999-11-26","o":25,"h":25,"l":24.62,"c":24.88,"v":20400},{"d":"1999-11-29","o":24.59,"h":25,"l":24.5,"c":24.81,"v":59500},{"d":"1999-11-30","o":24.28,"h":25.12,"l":24.19,"c":24.88,"v":156000},{"d":"1999-12-01","o":24.88,"h":25.44,"l":24.62,"c":24.81,"v":62200},{"d":"1999-12-02","o":24.69,"h":24.75,"l":23.56,"c":23.81,"v":25600},{"d":"1999-12-03","o":23.75,"h":25.25,"l":23.75,"c":24,"v":156200},{"d":"1999-12-06","o":23.88,"h":24.5,"l":23.88,"c":24.31,"v":62900},{"d":"1999-12-07","o":24.19,"h":24.19,"l":23.88,"c":23.94,"v":164700},{"d":"1999-12-08","o":23.88,"h":24.25,"l":23.81,"c":24.25,"v":67300},{"d":"1999-12-09","o":24.12,"h":24.25,"l":23.88,"c":24.06,"v":75100},{"d":"1999-12-10","o":24,"h":24.12,"l":23.94,"c":23.94,"v":47300},{"d":"1999-12-13","o":23.94,"h":24.38,"l":23.94,"c":24.19,"v":172200},{"d":"1999-12-14","o":24.38,"h":24.5,"l":21.75,"c":21.75,"v":311800},{"d":"1999-12-15","o":19.94,"h":19.94,"l":14.75,"c":15.25,"v":1626600},{"d":"1999-12-16","o":15.62,"h":17.75,"l":15.38,"c":17.19,"v":1355400},{"d":"1999-12-17","o":17.75,"h":18.38,"l":17.38,"c":17.42,"v":577000},{"d":"1999-12-20","o":17.5,"h":17.5,"l":16.31,"c":16.81,"v":402400},{"d":"1999-12-21","o":16.5,"h":17.06,"l":16.5,"c":16.94,"v":288600},{"d":"1999-12-22","o":17.22,"h":17.25,"l":16.88,"c":17.06,"v":132600},{"d":"1999-12-23","o":17.19,"h":18,"l":17.12,"c":17.62,"v":210100},{"d":"1999-12-27","o":17.62,"h":17.75,"l":17.12,"c":17.47,"v":270600},{"d":"1999-12-28","o":17.5,"h":18.25,"l":17.5,"c":18.09,"v":236600},{"d":"1999-12-29","o":18.19,"h":18.5,"l":18,"c":18.12,"v":251800},{"d":"1999-12-30","o":18,"h":18.12,"l":17.38,"c":17.56,"v":334000},{"d":"1999-12-31","o":17.5,"h":19,"l":17.5,"c":18.81,"v":97300},{"d":"2000-01-03","o":19.12,"h":19.12,"l":17.5,"c":17.56,"v":219200},{"d":"2000-01-04","o":17.56,"h":17.56,"l":16.75,"c":16.75,"v":330700},{"d":"2000-01-05","o":16.81,"h":18.25,"l":16.75,"c":17.94,"v":292000},{"d":"2000-01-06","o":18.25,"h":21,"l":17.81,"c":20.62,"v":332700},{"d":"2000-01-07","o":21,"h":22.69,"l":20.75,"c":22.38,"v":133600},{"d":"2000-01-10","o":22.75,"h":24,"l":22.62,"c":23.5,"v":188200},{"d":"2000-01-11","o":23.44,"h":23.75,"l":23.38,"c":23.41,"v":170300},{"d":"2000-01-12","o":23.44,"h":23.75,"l":22.5,"c":23.59,"v":223300},{"d":"2000-01-13","o":23.5,"h":26,"l":23.5,"c":25.56,"v":427700},{"d":"2000-01-14","o":25.5,"h":25.69,"l":24,"c":24.62,"v":116800},{"d":"2000-01-18","o":24.06,"h":24.5,"l":22.38,"c":23,"v":215700},{"d":"2000-01-19","o":22.94,"h":25.75,"l":22.88,"c":25.69,"v":281200},{"d":"2000-01-20","o":25.81,"h":26.12,"l":24.12,"c":24.69,"v":316300},{"d":"2000-01-21","o":24.25,"h":24.28,"l":22.12,"c":22.12,"v":211800},{"d":"2000-01-24","o":22.62,"h":23.75,"l":22.38,"c":22.69,"v":165800},{"d":"2000-01-25","o":22.56,"h":23.12,"l":22.38,"c":22.88,"v":161600},{"d":"2000-01-26","o":22.81,"h":24.12,"l":22.69,"c":23.88,"v":239300},{"d":"2000-01-27","o":24.25,"h":24.56,"l":23.5,"c":23.75,"v":500500},{"d":"2000-01-28","o":23.56,"h":23.81,"l":23,"c":23.44,"v":81300},{"d":"2000-01-31","o":22.88,"h":23.81,"l":22.88,"c":23.75,"v":55700},{"d":"2000-02-01","o":23.75,"h":24.88,"l":23.69,"c":24.5,"v":186600},{"d":"2000-02-02","o":24.06,"h":26.25,"l":24.06,"c":25.94,"v":211300},{"d":"2000-02-03","o":26,"h":26.5,"l":25.69,"c":26,"v":223000},{"d":"2000-02-04","o":27.5,"h":28.31,"l":27.25,"c":27.75,"v":190900},{"d":"2000-02-07","o":27.75,"h":27.75,"l":27.25,"c":27.56,"v":77400},{"d":"2000-02-08","o":27.69,"h":27.75,"l":26.81,"c":27.75,"v":148800},{"d":"2000-02-09","o":27.25,"h":27.88,"l":27.25,"c":27.44,"v":186300},{"d":"2000-02-10","o":27.38,"h":28.5,"l":27.38,"c":28.06,"v":142100},{"d":"2000-02-11","o":27.94,"h":28.38,"l":27.25,"c":28.06,"v":184500},{"d":"2000-02-14","o":27.81,"h":28,"l":27.25,"c":27.62,"v":94100},{"d":"2000-02-15","o":27.25,"h":27.62,"l":27.12,"c":27.44,"v":213000},{"d":"2000-02-16","o":27.38,"h":27.75,"l":25.12,"c":25.12,"v":250500},{"d":"2000-02-17","o":26.19,"h":27.5,"l":26.19,"c":27.19,"v":59200},{"d":"2000-02-18","o":27.19,"h":27.25,"l":25.38,"c":26,"v":41000},{"d":"2000-02-22","o":26,"h":27.19,"l":25.62,"c":26.94,"v":287800},{"d":"2000-02-23","o":27.12,"h":28,"l":25.5,"c":26.22,"v":171300},{"d":"2000-02-24","o":26.06,"h":26.06,"l":25.12,"c":26.06,"v":262200},{"d":"2000-02-25","o":25.88,"h":27.19,"l":25.88,"c":26.12,"v":125500},{"d":"2000-02-28","o":26.12,"h":27,"l":25.62,"c":26.12,"v":94000},{"d":"2000-02-29","o":26.12,"h":26.75,"l":25.88,"c":26.62,"v":225300},{"d":"2000-03-01","o":26.5,"h":26.69,"l":25.75,"c":26,"v":123000},{"d":"2000-03-02","o":25.88,"h":26,"l":24.62,"c":24.81,"v":37300},{"d":"2000-03-03","o":25.25,"h":27,"l":25,"c":27,"v":98200},{"d":"2000-03-06","o":27,"h":27,"l":24.5,"c":25.5,"v":90800},{"d":"2000-03-07","o":25.25,"h":26.25,"l":25.25,"c":26.06,"v":102800},{"d":"2000-03-08","o":25.88,"h":26.12,"l":25,"c":25.94,"v":83400},{"d":"2000-03-09","o":25.94,"h":26.75,"l":25.62,"c":26.75,"v":29800},{"d":"2000-03-10","o":26.5,"h":26.5,"l":25.12,"c":25.12,"v":168000},{"d":"2000-03-13","o":24.75,"h":25.69,"l":24.75,"c":25.25,"v":493900},{"d":"2000-03-14","o":25.25,"h":25.69,"l":24.25,"c":24.38,"v":69300},{"d":"2000-03-15","o":24.5,"h":25.62,"l":24.38,"c":25.5,"v":234700},{"d":"2000-03-16","o":25.5,"h":26.75,"l":25.5,"c":26.12,"v":100900},{"d":"2000-03-17","o":25.5,"h":26.62,"l":25.5,"c":26.38,"v":110900},{"d":"2000-03-20","o":25.88,"h":26.12,"l":25.75,"c":25.81,"v":106900},{"d":"2000-03-21","o":25.88,"h":26.5,"l":25.81,"c":26.19,"v":61300},{"d":"2000-03-22","o":26.5,"h":26.88,"l":25.88,"c":26.5,"v":110200},{"d":"2000-03-23","o":26.56,"h":26.56,"l":25.5,"c":26,"v":49100},{"d":"2000-03-24","o":26,"h":26.5,"l":25.94,"c":26.12,"v":131100},{"d":"2000-03-27","o":25.5,"h":26.5,"l":22.38,"c":22.62,"v":76400},{"d":"2000-03-28","o":22.56,"h":26,"l":22.5,"c":24.38,"v":128100},{"d":"2000-03-29","o":24.5,"h":25.5,"l":23.25,"c":25.5,"v":69000},{"d":"2000-03-30","o":25.25,"h":25.25,"l":23.25,"c":24.62,"v":73400},{"d":"2000-03-31","o":23.75,"h":26.88,"l":23.75,"c":26.56,"v":213900},{"d":"2000-04-03","o":26.19,"h":27,"l":25.75,"c":26.5,"v":129000},{"d":"2000-04-04","o":26.38,"h":26.5,"l":25.75,"c":26.28,"v":106900},{"d":"2000-04-05","o":26.12,"h":27.12,"l":25.88,"c":26.5,"v":164800},{"d":"2000-04-06","o":26.38,"h":27,"l":26.12,"c":26.88,"v":47000},{"d":"2000-04-07","o":27.25,"h":28,"l":27.06,"c":27.25,"v":183000},{"d":"2000-04-10","o":27.12,"h":27.88,"l":26.62,"c":26.88,"v":77600},{"d":"2000-04-11","o":26.5,"h":28,"l":26.12,"c":27.5,"v":66800},{"d":"2000-04-12","o":27.75,"h":28,"l":27.25,"c":27.81,"v":58000},{"d":"2000-04-13","o":28,"h":28,"l":27.62,"c":27.88,"v":94900},{"d":"2000-04-14","o":27.69,"h":28,"l":26.56,"c":26.62,"v":156500},{"d":"2000-04-17","o":26.62,"h":27,"l":26.5,"c":26.75,"v":147800},{"d":"2000-04-18","o":26.75,"h":29.75,"l":26.69,"c":29,"v":124100},{"d":"2000-04-19","o":28.81,"h":30.38,"l":28.75,"c":29.88,"v":173800},{"d":"2000-04-20","o":26.75,"h":27.25,"l":22.5,"c":24,"v":1260400},{"d":"2000-04-24","o":24.03,"h":24.38,"l":23,"c":24.38,"v":134100},{"d":"2000-04-25","o":24.75,"h":25.75,"l":24.5,"c":24.88,"v":318400},{"d":"2000-04-26","o":25.12,"h":25.12,"l":24.38,"c":24.69,"v":94000},{"d":"2000-04-27","o":24.5,"h":24.75,"l":23.75,"c":24.38,"v":195200},{"d":"2000-04-28","o":24.38,"h":25.12,"l":24,"c":25.12,"v":211800},{"d":"2000-05-01","o":25.06,"h":25.75,"l":24.5,"c":24.69,"v":152500},{"d":"2000-05-02","o":25,"h":25,"l":24.12,"c":24.75,"v":96400},{"d":"2000-05-03","o":24.52,"h":24.56,"l":23.62,"c":23.88,"v":137000},{"d":"2000-05-04","o":24.25,"h":24.31,"l":23.38,"c":23.75,"v":43600},{"d":"2000-05-05","o":23.88,"h":24.25,"l":23.75,"c":24.12,"v":187300},{"d":"2000-05-08","o":24.09,"h":24.25,"l":22.75,"c":23.25,"v":88600},{"d":"2000-05-09","o":23.31,"h":23.31,"l":22.75,"c":23.25,"v":43800},{"d":"2000-05-10","o":23.12,"h":23.19,"l":22.25,"c":22.81,"v":72600},{"d":"2000-05-11","o":23.03,"h":23.94,"l":22.75,"c":23.88,"v":64200},{"d":"2000-05-12","o":23.88,"h":24.81,"l":23.44,"c":24.62,"v":84000},{"d":"2000-05-15","o":24.12,"h":25.38,"l":23.38,"c":24,"v":90000},{"d":"2000-05-16","o":25.5,"h":26,"l":24.69,"c":25.75,"v":58000},{"d":"2000-05-17","o":25.31,"h":26.12,"l":25.12,"c":25.69,"v":75700},{"d":"2000-05-18","o":25.62,"h":26.12,"l":24.75,"c":24.75,"v":64800},{"d":"2000-05-19","o":24.31,"h":24.31,"l":23.5,"c":23.88,"v":83900},{"d":"2000-05-22","o":24.25,"h":25.12,"l":23.81,"c":25.12,"v":48600},{"d":"2000-05-23","o":24.38,"h":25.25,"l":23.88,"c":24.31,"v":123700},{"d":"2000-05-24","o":24.06,"h":24.5,"l":23.62,"c":24.5,"v":85300},{"d":"2000-05-25","o":24.25,"h":24.5,"l":24,"c":24.19,"v":36600},{"d":"2000-05-26","o":24.12,"h":24.75,"l":24.12,"c":24.59,"v":42700},{"d":"2000-05-30","o":24.5,"h":24.81,"l":24.38,"c":24.58,"v":27000},{"d":"2000-05-31","o":24.56,"h":25.88,"l":24.56,"c":25.88,"v":37500},{"d":"2000-06-01","o":25.75,"h":27.5,"l":25.5,"c":27.31,"v":60400},{"d":"2000-06-02","o":27.12,"h":28.25,"l":27.06,"c":27.81,"v":56500},{"d":"2000-06-05","o":27.25,"h":27.81,"l":27.12,"c":27.69,"v":125300},{"d":"2000-06-06","o":27.5,"h":27.62,"l":27,"c":27.38,"v":197600},{"d":"2000-06-07","o":27.12,"h":27.25,"l":25.81,"c":26.06,"v":205800},{"d":"2000-06-08","o":25.94,"h":26.31,"l":25.75,"c":26.31,"v":195700},{"d":"2000-06-09","o":25.88,"h":26.12,"l":25.69,"c":25.94,"v":233000},{"d":"2000-06-12","o":26,"h":26,"l":25.44,"c":25.56,"v":91100},{"d":"2000-06-13","o":25,"h":25.12,"l":23.75,"c":25.06,"v":209300},{"d":"2000-06-14","o":25.12,"h":26.94,"l":24.81,"c":24.81,"v":66200},{"d":"2000-06-15","o":25.12,"h":27,"l":24.88,"c":26.12,"v":122900},{"d":"2000-06-16","o":26.19,"h":26.25,"l":25.94,"c":25.94,"v":37400},{"d":"2000-06-19","o":25.88,"h":26.5,"l":25.25,"c":25.69,"v":61100},{"d":"2000-06-20","o":25.25,"h":25.53,"l":23.75,"c":25.44,"v":157300},{"d":"2000-06-21","o":25.12,"h":25.75,"l":24.88,"c":24.94,"v":342200},{"d":"2000-06-22","o":24.88,"h":25,"l":24,"c":24,"v":174300},{"d":"2000-06-23","o":23,"h":24.11,"l":22.75,"c":23.44,"v":91300},{"d":"2000-06-26","o":23.19,"h":25.75,"l":23.19,"c":25.75,"v":36900},{"d":"2000-06-27","o":25.38,"h":25.44,"l":24.75,"c":24.81,"v":63600},{"d":"2000-06-28","o":24.88,"h":25.62,"l":24.38,"c":25.62,"v":164400},{"d":"2000-06-29","o":25.88,"h":25.88,"l":24.5,"c":24.56,"v":101400},{"d":"2000-06-30","o":24.44,"h":25.62,"l":24.25,"c":25.38,"v":96100},{"d":"2000-07-03","o":25.44,"h":25.5,"l":25,"c":25.5,"v":32000},{"d":"2000-07-05","o":25.62,"h":25.62,"l":25,"c":25.06,"v":192900},{"d":"2000-07-06","o":25.25,"h":25.25,"l":24.88,"c":25.06,"v":59200},{"d":"2000-07-07","o":25.06,"h":25.12,"l":24.75,"c":25,"v":57300},{"d":"2000-07-10","o":25.06,"h":25.31,"l":24.75,"c":25,"v":26800},{"d":"2000-07-11","o":24.88,"h":26.5,"l":24.88,"c":25.38,"v":308500},{"d":"2000-07-12","o":25.25,"h":25.75,"l":25.06,"c":25.12,"v":199400},{"d":"2000-07-13","o":25.06,"h":25.25,"l":24.88,"c":25.06,"v":136600},{"d":"2000-07-14","o":25.38,"h":25.38,"l":24.5,"c":25,"v":211600},{"d":"2000-07-17","o":24.75,"h":24.81,"l":23.75,"c":24,"v":36000},{"d":"2000-07-18","o":24.06,"h":24.06,"l":23,"c":23,"v":159300},{"d":"2000-07-19","o":23,"h":23.25,"l":21.5,"c":21.56,"v":209800},{"d":"2000-07-20","o":21.88,"h":21.88,"l":20,"c":20.56,"v":680100},{"d":"2000-07-21","o":20.62,"h":20.62,"l":19.38,"c":19.38,"v":214400},{"d":"2000-07-24","o":19.56,"h":20.25,"l":19.31,"c":19.5,"v":157900},{"d":"2000-07-25","o":19.62,"h":19.81,"l":18.39,"c":19,"v":145200},{"d":"2000-07-26","o":19,"h":19.88,"l":18.5,"c":19.62,"v":112800},{"d":"2000-07-27","o":19.31,"h":19.38,"l":18.69,"c":18.88,"v":176600},{"d":"2000-07-28","o":19.06,"h":19.06,"l":17.94,"c":18.31,"v":114200},{"d":"2000-07-31","o":18.44,"h":19.5,"l":18.25,"c":19.47,"v":129400},{"d":"2000-08-01","o":19.44,"h":19.5,"l":18.38,"c":18.5,"v":110500},{"d":"2000-08-02","o":19.25,"h":19.38,"l":18.64,"c":18.88,"v":132400},{"d":"2000-08-03","o":19,"h":19.5,"l":18.62,"c":19.25,"v":96400},{"d":"2000-08-04","o":19.06,"h":19.31,"l":18.62,"c":18.62,"v":63700},{"d":"2000-08-07","o":18.56,"h":19.12,"l":18.56,"c":18.81,"v":77200},{"d":"2000-08-08","o":18.88,"h":19.25,"l":18.75,"c":18.94,"v":142600},{"d":"2000-08-09","o":19,"h":19.56,"l":18.94,"c":19.19,"v":18500},{"d":"2000-08-10","o":19.56,"h":19.56,"l":18.94,"c":18.94,"v":17500},{"d":"2000-08-11","o":19,"h":20.5,"l":18.94,"c":20.31,"v":80500},{"d":"2000-08-14","o":20.5,"h":21.25,"l":20.31,"c":20.31,"v":33100},{"d":"2000-08-15","o":20.38,"h":20.62,"l":20.38,"c":20.38,"v":25200},{"d":"2000-08-16","o":20.72,"h":20.72,"l":19.88,"c":19.88,"v":39400},{"d":"2000-08-17","o":19.84,"h":20.11,"l":19,"c":20.06,"v":125900},{"d":"2000-08-18","o":20.06,"h":20.12,"l":19.88,"c":20.03,"v":24800},{"d":"2000-08-21","o":20.06,"h":20.12,"l":19.88,"c":20,"v":25500},{"d":"2000-08-22","o":19.94,"h":20.12,"l":19.94,"c":20,"v":120500},{"d":"2000-08-23","o":20,"h":20.06,"l":19.81,"c":20,"v":52700},{"d":"2000-08-24","o":20.06,"h":20.06,"l":19.77,"c":19.88,"v":23300},{"d":"2000-08-25","o":19.12,"h":19.38,"l":18.62,"c":19.25,"v":296200},{"d":"2000-08-28","o":18.81,"h":19.31,"l":18.81,"c":19.25,"v":139200},{"d":"2000-08-29","o":19.31,"h":19.44,"l":19.19,"c":19.44,"v":85400},{"d":"2000-08-30","o":19.5,"h":19.62,"l":19.38,"c":19.5,"v":89800},{"d":"2000-08-31","o":19.38,"h":19.75,"l":19.38,"c":19.62,"v":119300},{"d":"2000-09-01","o":19.62,"h":19.62,"l":19.12,"c":19.19,"v":144600},{"d":"2000-09-05","o":19.62,"h":20,"l":19.25,"c":19.69,"v":122000},{"d":"2000-09-06","o":19.88,"h":19.88,"l":19.25,"c":19.25,"v":46200},{"d":"2000-09-07","o":19.75,"h":19.75,"l":19.11,"c":19.38,"v":100900},{"d":"2000-09-08","o":19.5,"h":19.56,"l":19.06,"c":19.19,"v":40400},{"d":"2000-09-11","o":19.19,"h":19.38,"l":19.12,"c":19.19,"v":29200},{"d":"2000-09-12","o":19.12,"h":19.31,"l":18.75,"c":18.94,"v":152300},{"d":"2000-09-13","o":18.69,"h":18.88,"l":17.5,"c":17.5,"v":55100},{"d":"2000-09-14","o":18,"h":18.12,"l":17.56,"c":17.94,"v":90000},{"d":"2000-09-15","o":17.69,"h":17.69,"l":17.34,"c":17.44,"v":87400},{"d":"2000-09-18","o":17.28,"h":17.38,"l":16.19,"c":16.19,"v":46700},{"d":"2000-09-19","o":16.56,"h":16.56,"l":11.62,"c":11.81,"v":817100},{"d":"2000-09-20","o":11.88,"h":12.06,"l":11.56,"c":11.81,"v":674500},{"d":"2000-09-21","o":11.88,"h":11.88,"l":11.25,"c":11.38,"v":196200},{"d":"2000-09-22","o":11.12,"h":11.12,"l":9,"c":10.06,"v":353900},{"d":"2000-09-25","o":10.25,"h":11.12,"l":10.06,"c":11,"v":239000},{"d":"2000-09-26","o":11,"h":11,"l":10,"c":10.12,"v":243300},{"d":"2000-09-27","o":10.12,"h":10.88,"l":9.94,"c":9.94,"v":243400},{"d":"2000-09-28","o":10,"h":10.5,"l":9.75,"c":10.38,"v":128800},{"d":"2000-09-29","o":10.5,"h":11.12,"l":10.25,"c":10.94,"v":229700},{"d":"2000-10-02","o":11.06,"h":11.12,"l":10.5,"c":10.56,"v":139900},{"d":"2000-10-03","o":10.69,"h":10.75,"l":9.5,"c":9.5,"v":167600},{"d":"2000-10-04","o":9.62,"h":10.25,"l":9.5,"c":10.06,"v":136000},{"d":"2000-10-05","o":10.38,"h":10.62,"l":10.12,"c":10.12,"v":136600},{"d":"2000-10-06","o":10.12,"h":10.38,"l":9.88,"c":10.06,"v":141000},{"d":"2000-10-09","o":10,"h":10.25,"l":9.88,"c":9.94,"v":153600},{"d":"2000-10-10","o":9.94,"h":10,"l":9.5,"c":9.69,"v":169500},{"d":"2000-10-11","o":9.61,"h":9.62,"l":9.19,"c":9.25,"v":211000},{"d":"2000-10-12","o":9.19,"h":9.25,"l":8.81,"c":8.81,"v":345000},{"d":"2000-10-13","o":8.88,"h":8.88,"l":8.75,"c":8.81,"v":165900},{"d":"2000-10-16","o":8.81,"h":8.81,"l":8.5,"c":8.56,"v":244800},{"d":"2000-10-17","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":98800},{"d":"2000-10-18","o":8.61,"h":10,"l":8.45,"c":9,"v":142900},{"d":"2000-10-19","o":9.25,"h":9.25,"l":8.38,"c":8.75,"v":188900},{"d":"2000-10-20","o":8.62,"h":8.88,"l":8.62,"c":8.66,"v":221200},{"d":"2000-10-23","o":9,"h":9,"l":8.5,"c":8.5,"v":1847200},{"d":"2000-10-24","o":8.81,"h":9.62,"l":8.5,"c":9,"v":372900},{"d":"2000-10-25","o":9,"h":9,"l":8.38,"c":8.44,"v":340600},{"d":"2000-10-26","o":8.62,"h":8.62,"l":8.41,"c":8.5,"v":160600},{"d":"2000-10-27","o":8.44,"h":9.06,"l":8.44,"c":8.88,"v":222300},{"d":"2000-10-30","o":8.94,"h":9.06,"l":8.62,"c":8.92,"v":137200},{"d":"2000-10-31","o":8.88,"h":10.31,"l":8.81,"c":10.31,"v":128200},{"d":"2000-11-01","o":10,"h":10.44,"l":10,"c":10.38,"v":201400},{"d":"2000-11-02","o":10.44,"h":11,"l":10,"c":10.88,"v":165200},{"d":"2000-11-03","o":11.06,"h":11.12,"l":10.56,"c":10.75,"v":82000},{"d":"2000-11-06","o":10.81,"h":12.12,"l":10.81,"c":11.69,"v":168900},{"d":"2000-11-07","o":11.75,"h":11.75,"l":10.31,"c":10.44,"v":225900},{"d":"2000-11-08","o":10.88,"h":11,"l":10.06,"c":10.98,"v":67700},{"d":"2000-11-09","o":11,"h":11.12,"l":10.06,"c":10.38,"v":101800},{"d":"2000-11-10","o":10.38,"h":10.38,"l":10,"c":10,"v":60500},{"d":"2000-11-13","o":10.02,"h":10.06,"l":9,"c":10,"v":146100},{"d":"2000-11-14","o":9.78,"h":10.06,"l":9.78,"c":9.97,"v":75800},{"d":"2000-11-15","o":10,"h":10.88,"l":9.69,"c":10.88,"v":60700},{"d":"2000-11-16","o":10.88,"h":10.88,"l":10.56,"c":10.75,"v":87800},{"d":"2000-11-17","o":10.98,"h":11.25,"l":10.88,"c":11.06,"v":46200},{"d":"2000-11-20","o":11,"h":11.28,"l":10.69,"c":11.28,"v":88500},{"d":"2000-11-21","o":11,"h":11,"l":10.38,"c":10.69,"v":158800},{"d":"2000-11-22","o":10.31,"h":10.5,"l":10.25,"c":10.31,"v":74700},{"d":"2000-11-24","o":10.5,"h":10.5,"l":10.19,"c":10.44,"v":16200},{"d":"2000-11-27","o":10.5,"h":11.38,"l":10.5,"c":11.31,"v":102300},{"d":"2000-11-28","o":11.31,"h":11.31,"l":10.5,"c":10.88,"v":150300},{"d":"2000-11-29","o":10.81,"h":11.06,"l":10.75,"c":10.75,"v":76700},{"d":"2000-11-30","o":10.88,"h":11,"l":10.75,"c":10.94,"v":75500},{"d":"2000-12-01","o":10.88,"h":11.12,"l":10.81,"c":11,"v":56500},{"d":"2000-12-04","o":10.88,"h":10.88,"l":10.31,"c":10.81,"v":60300},{"d":"2000-12-05","o":10.86,"h":11.06,"l":10.5,"c":10.88,"v":87400},{"d":"2000-12-06","o":10.56,"h":10.75,"l":10,"c":10.62,"v":76300},{"d":"2000-12-07","o":10.75,"h":11.25,"l":10.31,"c":11.12,"v":87200},{"d":"2000-12-08","o":11.12,"h":11.12,"l":10.25,"c":10.25,"v":40500},{"d":"2000-12-11","o":10.38,"h":10.81,"l":10.25,"c":10.69,"v":42200},{"d":"2000-12-12","o":10.69,"h":10.75,"l":10.38,"c":10.56,"v":60700},{"d":"2000-12-13","o":10.45,"h":11.06,"l":10.44,"c":10.75,"v":32700},{"d":"2000-12-14","o":10.56,"h":11,"l":10.5,"c":10.62,"v":26000},{"d":"2000-12-15","o":10.62,"h":11.19,"l":10.12,"c":11.19,"v":137300},{"d":"2000-12-18","o":11.06,"h":11.12,"l":10.44,"c":10.5,"v":159900},{"d":"2000-12-19","o":10.31,"h":10.75,"l":10.31,"c":10.64,"v":93700},{"d":"2000-12-20","o":10.39,"h":10.81,"l":10.25,"c":10.81,"v":99300},{"d":"2000-12-21","o":10.81,"h":11.25,"l":10.69,"c":11,"v":218000},{"d":"2000-12-22","o":11.02,"h":11.3,"l":10.94,"c":11.06,"v":195700},{"d":"2000-12-26","o":11,"h":12.5,"l":11,"c":12.31,"v":171800},{"d":"2000-12-27","o":12.38,"h":13.5,"l":11.56,"c":13.44,"v":288000},{"d":"2000-12-28","o":13.44,"h":14.38,"l":12.38,"c":13.34,"v":183000},{"d":"2000-12-29","o":13.25,"h":13.75,"l":13.06,"c":13.19,"v":104600},{"d":"2001-01-02","o":13.31,"h":13.31,"l":12.75,"c":12.97,"v":96400},{"d":"2001-01-03","o":13.17,"h":13.19,"l":12.88,"c":13.12,"v":78400},{"d":"2001-01-04","o":13.12,"h":13.12,"l":12.56,"c":12.75,"v":112700},{"d":"2001-01-05","o":13,"h":13,"l":12.38,"c":12.81,"v":107300},{"d":"2001-01-08","o":12.69,"h":13.12,"l":12.5,"c":13.06,"v":410800},{"d":"2001-01-09","o":13.12,"h":13.12,"l":12.69,"c":12.75,"v":66700},{"d":"2001-01-10","o":12.77,"h":12.94,"l":12.62,"c":12.81,"v":106200},{"d":"2001-01-11","o":12.94,"h":13,"l":12.75,"c":12.88,"v":138100},{"d":"2001-01-12","o":12.81,"h":13.62,"l":12.75,"c":13.31,"v":394200},{"d":"2001-01-16","o":13,"h":13.75,"l":13,"c":13.44,"v":331200},{"d":"2001-01-17","o":13.61,"h":13.61,"l":13.12,"c":13.19,"v":265200},{"d":"2001-01-18","o":13.12,"h":13.31,"l":13,"c":13,"v":174500},{"d":"2001-01-19","o":13.19,"h":13.19,"l":13,"c":13,"v":118900},{"d":"2001-01-22","o":13.06,"h":13.12,"l":12.69,"c":12.88,"v":245000},{"d":"2001-01-23","o":12.88,"h":13,"l":12.88,"c":13,"v":160900},{"d":"2001-01-24","o":13,"h":13,"l":12.88,"c":13,"v":53500},{"d":"2001-01-25","o":13.06,"h":13.12,"l":12.69,"c":12.69,"v":49900},{"d":"2001-01-26","o":12.69,"h":13,"l":12.62,"c":12.75,"v":161000},{"d":"2001-01-29","o":12.88,"h":14.5,"l":12.62,"c":14.38,"v":130900},{"d":"2001-01-30","o":14.38,"h":14.5,"l":14,"c":14.19,"v":151100},{"d":"2001-01-31","o":14.5,"h":14.88,"l":14.12,"c":14.25,"v":163800},{"d":"2001-02-01","o":14.62,"h":14.62,"l":13.94,"c":14,"v":78300},{"d":"2001-02-02","o":14.12,"h":14.31,"l":13.56,"c":13.94,"v":36300},{"d":"2001-02-05","o":14.25,"h":14.25,"l":13.81,"c":14,"v":35600},{"d":"2001-02-06","o":14.12,"h":14.19,"l":13.69,"c":13.75,"v":235700},{"d":"2001-02-07","o":13.64,"h":14,"l":13.64,"c":13.97,"v":67200},{"d":"2001-02-08","o":13.81,"h":14,"l":13.56,"c":13.88,"v":99900},{"d":"2001-02-09","o":13.77,"h":14,"l":13.5,"c":13.62,"v":35100},{"d":"2001-02-12","o":13.75,"h":14.62,"l":13.62,"c":14.59,"v":53200},{"d":"2001-02-13","o":14.62,"h":14.69,"l":14.38,"c":14.5,"v":79000},{"d":"2001-02-14","o":14.75,"h":14.75,"l":14.38,"c":14.62,"v":43700},{"d":"2001-02-15","o":14.38,"h":14.81,"l":14.38,"c":14.69,"v":95700},{"d":"2001-02-16","o":14.75,"h":14.81,"l":14.56,"c":14.81,"v":56600},{"d":"2001-02-20","o":14.88,"h":14.88,"l":14.5,"c":14.5,"v":37000},{"d":"2001-02-21","o":14.2,"h":14.25,"l":13.88,"c":13.88,"v":35400},{"d":"2001-02-22","o":13.88,"h":14,"l":13.5,"c":13.81,"v":85300},{"d":"2001-02-23","o":13.75,"h":13.75,"l":13.5,"c":13.56,"v":35700},{"d":"2001-02-26","o":13.5,"h":13.56,"l":13.38,"c":13.56,"v":58900},{"d":"2001-02-27","o":11.8,"h":13.5,"l":10.25,"c":13.44,"v":272900},{"d":"2001-02-28","o":13.06,"h":13.44,"l":12.88,"c":13.31,"v":292800},{"d":"2001-03-01","o":12.77,"h":13.28,"l":12.75,"c":13.06,"v":45600},{"d":"2001-03-02","o":13.06,"h":13.88,"l":13,"c":13.75,"v":129800},{"d":"2001-03-05","o":13.52,"h":13.75,"l":13.44,"c":13.5,"v":162100},{"d":"2001-03-06","o":13.5,"h":13.62,"l":13.38,"c":13.38,"v":94900},{"d":"2001-03-07","o":13.25,"h":13.31,"l":12.81,"c":13.19,"v":174300},{"d":"2001-03-08","o":13.12,"h":13.5,"l":12.94,"c":13,"v":220400},{"d":"2001-03-09","o":12.94,"h":13,"l":12,"c":12.5,"v":29500},{"d":"2001-03-12","o":12.56,"h":12.62,"l":12,"c":12,"v":65700},{"d":"2001-03-13","o":12.5,"h":12.88,"l":12,"c":12.62,"v":43800},{"d":"2001-03-14","o":12.19,"h":12.88,"l":11.75,"c":12.5,"v":67100},{"d":"2001-03-15","o":12.44,"h":13.19,"l":12.31,"c":12.38,"v":74600},{"d":"2001-03-16","o":12.88,"h":12.88,"l":12.38,"c":12.5,"v":101600},{"d":"2001-03-19","o":12.62,"h":13.25,"l":12.31,"c":13.06,"v":154900},{"d":"2001-03-20","o":12.88,"h":13.25,"l":12.75,"c":12.81,"v":82200},{"d":"2001-03-21","o":12.75,"h":12.75,"l":12.44,"c":12.5,"v":43200},{"d":"2001-03-22","o":12.88,"h":13.12,"l":12.25,"c":13.11,"v":98700},{"d":"2001-03-23","o":12.77,"h":13.14,"l":12.75,"c":12.88,"v":48500},{"d":"2001-03-26","o":12.81,"h":13.06,"l":12.81,"c":12.88,"v":29300},{"d":"2001-03-27","o":13.06,"h":13.19,"l":12.88,"c":12.94,"v":97200},{"d":"2001-03-28","o":12.5,"h":12.88,"l":12.5,"c":12.5,"v":162900},{"d":"2001-03-29","o":12.5,"h":12.5,"l":12,"c":12,"v":36000},{"d":"2001-03-30","o":12.12,"h":13.19,"l":11.25,"c":13.06,"v":150200},{"d":"2001-04-02","o":13.19,"h":13.19,"l":12.75,"c":12.94,"v":65200},{"d":"2001-04-03","o":12.95,"h":12.95,"l":12,"c":12.06,"v":35000},{"d":"2001-04-04","o":12.06,"h":12.88,"l":12,"c":12.31,"v":92000},{"d":"2001-04-05","o":12.19,"h":14.38,"l":12.19,"c":14,"v":65600},{"d":"2001-04-06","o":13.94,"h":14.56,"l":13.38,"c":14.38,"v":82500},{"d":"2001-04-09","o":14,"h":14.25,"l":13.28,"c":13.69,"v":86300},{"d":"2001-04-10","o":13.8,"h":14.35,"l":13.69,"c":14.35,"v":155700},{"d":"2001-04-11","o":14.45,"h":14.45,"l":13.8,"c":13.8,"v":38500},{"d":"2001-04-12","o":13.66,"h":14.82,"l":13.66,"c":14.45,"v":122300},{"d":"2001-04-16","o":14.25,"h":14.25,"l":14.05,"c":14.12,"v":75500},{"d":"2001-04-17","o":14.1,"h":14.63,"l":14,"c":14.25,"v":98800},{"d":"2001-04-18","o":14.3,"h":14.58,"l":14.18,"c":14.18,"v":177600},{"d":"2001-04-19","o":14.44,"h":14.8,"l":14.18,"c":14.65,"v":194100},{"d":"2001-04-20","o":14.4,"h":16.05,"l":14.4,"c":16.05,"v":317000},{"d":"2001-04-23","o":16.13,"h":17.25,"l":16.13,"c":17.02,"v":228300},{"d":"2001-04-24","o":16.87,"h":17.05,"l":16.87,"c":17,"v":125100},{"d":"2001-04-25","o":16.95,"h":18.3,"l":16.95,"c":18.15,"v":187400},{"d":"2001-04-26","o":18,"h":18.51,"l":17.9,"c":18.35,"v":245300},{"d":"2001-04-27","o":18.34,"h":19,"l":18.34,"c":19,"v":300600},{"d":"2001-04-30","o":18.85,"h":19.16,"l":18.8,"c":18.9,"v":225800},{"d":"2001-05-01","o":18.67,"h":18.98,"l":18.6,"c":18.81,"v":311900},{"d":"2001-05-02","o":18.8,"h":18.99,"l":18.7,"c":18.8,"v":165900},{"d":"2001-05-03","o":18.42,"h":18.85,"l":17.99,"c":18.64,"v":86800},{"d":"2001-05-04","o":18.5,"h":19,"l":18.5,"c":19,"v":148200},{"d":"2001-05-07","o":19,"h":19.17,"l":18.95,"c":19,"v":74300},{"d":"2001-05-08","o":19.15,"h":19.15,"l":18.8,"c":18.85,"v":39800},{"d":"2001-05-09","o":18.81,"h":18.95,"l":17.4,"c":18.05,"v":107200},{"d":"2001-05-10","o":17.85,"h":18.74,"l":17.8,"c":18.74,"v":43000},{"d":"2001-05-11","o":18.75,"h":18.75,"l":18.28,"c":18.6,"v":39600},{"d":"2001-05-14","o":18.43,"h":18.48,"l":17.51,"c":18.31,"v":13100},{"d":"2001-05-15","o":18.4,"h":18.75,"l":18.15,"c":18.41,"v":60700},{"d":"2001-05-16","o":18.11,"h":18.68,"l":18,"c":18.13,"v":40300},{"d":"2001-05-17","o":18.35,"h":18.5,"l":18.05,"c":18.5,"v":50300},{"d":"2001-05-18","o":18.5,"h":18.5,"l":18.01,"c":18.05,"v":33700},{"d":"2001-05-21","o":18.06,"h":18.5,"l":17.5,"c":18.24,"v":79500},{"d":"2001-05-22","o":18.18,"h":18.75,"l":18,"c":18.6,"v":63500},{"d":"2001-05-23","o":18.57,"h":18.65,"l":18.12,"c":18.2,"v":54600},{"d":"2001-05-24","o":18.2,"h":18.35,"l":18,"c":18.1,"v":108700},{"d":"2001-05-25","o":18.05,"h":18.1,"l":17.87,"c":17.99,"v":338200},{"d":"2001-05-29","o":18,"h":18,"l":17.78,"c":17.92,"v":130600},{"d":"2001-05-30","o":17.9,"h":17.93,"l":17.65,"c":17.91,"v":73400},{"d":"2001-05-31","o":17.95,"h":17.95,"l":17.8,"c":17.83,"v":75500},{"d":"2001-06-01","o":17.85,"h":17.9,"l":17.8,"c":17.9,"v":53600},{"d":"2001-06-04","o":17.9,"h":18.08,"l":17.81,"c":18,"v":79700},{"d":"2001-06-05","o":18,"h":18.1,"l":17.99,"c":18.05,"v":75100},{"d":"2001-06-06","o":18.06,"h":18.24,"l":18,"c":18.24,"v":38400},{"d":"2001-06-07","o":18.25,"h":18.25,"l":18.01,"c":18.2,"v":39100},{"d":"2001-06-08","o":18,"h":18.25,"l":17.75,"c":17.87,"v":66300},{"d":"2001-06-11","o":18.05,"h":18.05,"l":17.7,"c":17.99,"v":58200},{"d":"2001-06-12","o":17.79,"h":17.87,"l":17.42,"c":17.75,"v":21300},{"d":"2001-06-13","o":17.6,"h":17.84,"l":17.4,"c":17.8,"v":164400},{"d":"2001-06-14","o":17.6,"h":17.79,"l":17.4,"c":17.48,"v":100300},{"d":"2001-06-15","o":17.43,"h":17.54,"l":16.7,"c":16.95,"v":69700},{"d":"2001-06-18","o":16.7,"h":16.7,"l":16.44,"c":16.59,"v":19400},{"d":"2001-06-19","o":16.33,"h":16.35,"l":16,"c":16,"v":72200},{"d":"2001-06-20","o":16.04,"h":16.14,"l":15.8,"c":15.97,"v":48700},{"d":"2001-06-21","o":16.14,"h":16.23,"l":15.7,"c":16.02,"v":246700},{"d":"2001-06-22","o":16.02,"h":16.04,"l":15.85,"c":15.88,"v":67300},{"d":"2001-06-25","o":16,"h":16,"l":15.75,"c":15.75,"v":78200},{"d":"2001-06-26","o":15.75,"h":15.84,"l":15.56,"c":15.63,"v":147200},{"d":"2001-06-27","o":15.65,"h":15.8,"l":15.5,"c":15.58,"v":37500},{"d":"2001-06-28","o":15.59,"h":15.8,"l":15.59,"c":15.6,"v":42600},{"d":"2001-06-29","o":15.7,"h":17.5,"l":15.67,"c":17.25,"v":89100},{"d":"2001-07-02","o":17.24,"h":17.6,"l":16.82,"c":17.18,"v":280500},{"d":"2001-07-03","o":17.5,"h":17.57,"l":17.29,"c":17.35,"v":26500},{"d":"2001-07-05","o":17.34,"h":17.34,"l":16.95,"c":16.95,"v":23500},{"d":"2001-07-06","o":16.9,"h":17.25,"l":16.58,"c":17.23,"v":26200},{"d":"2001-07-09","o":16.76,"h":17.35,"l":16.6,"c":17.19,"v":47700},{"d":"2001-07-10","o":17.19,"h":17.29,"l":16.84,"c":16.84,"v":66800},{"d":"2001-07-11","o":16.9,"h":17.2,"l":16.24,"c":17.19,"v":14000},{"d":"2001-07-12","o":17.2,"h":17.37,"l":17.01,"c":17.31,"v":25200},{"d":"2001-07-13","o":17.35,"h":17.65,"l":17.05,"c":17.55,"v":77100},{"d":"2001-07-16","o":17.65,"h":17.65,"l":17,"c":17.2,"v":11800},{"d":"2001-07-17","o":17.2,"h":18.5,"l":17.05,"c":18.5,"v":70800},{"d":"2001-07-18","o":18.44,"h":19.27,"l":17.95,"c":19.26,"v":90600},{"d":"2001-07-19","o":17.75,"h":18.01,"l":15.86,"c":18,"v":1371600},{"d":"2001-07-20","o":17.5,"h":17.75,"l":17.02,"c":17.5,"v":156200},{"d":"2001-07-23","o":17.3,"h":18,"l":17.3,"c":17.77,"v":153600},{"d":"2001-07-24","o":17.71,"h":18.08,"l":17.71,"c":18,"v":86100},{"d":"2001-07-25","o":17.95,"h":18.5,"l":17.9,"c":18.5,"v":114400},{"d":"2001-07-26","o":18.14,"h":18.14,"l":17.54,"c":17.95,"v":57600},{"d":"2001-07-27","o":17.95,"h":18.14,"l":17.85,"c":18.09,"v":14400},{"d":"2001-07-30","o":17.91,"h":18.19,"l":17.9,"c":18.05,"v":463100},{"d":"2001-07-31","o":18.05,"h":18.4,"l":18,"c":18.25,"v":249800},{"d":"2001-08-01","o":18.1,"h":18.1,"l":17.4,"c":18.02,"v":66400},{"d":"2001-08-02","o":17.94,"h":18.1,"l":17.94,"c":17.95,"v":49800},{"d":"2001-08-03","o":18.16,"h":18.45,"l":17.95,"c":18.4,"v":66200},{"d":"2001-08-06","o":18.05,"h":18.51,"l":18.05,"c":18.45,"v":57600},{"d":"2001-08-07","o":18.15,"h":18.75,"l":18,"c":18.21,"v":73900},{"d":"2001-08-08","o":18.15,"h":18.25,"l":17.76,"c":17.97,"v":76600},{"d":"2001-08-09","o":18.18,"h":18.18,"l":17.7,"c":17.82,"v":176500},{"d":"2001-08-10","o":17.72,"h":18.05,"l":17.2,"c":18.05,"v":182400},{"d":"2001-08-13","o":18.05,"h":18.15,"l":17.81,"c":17.86,"v":20200},{"d":"2001-08-14","o":18,"h":18.14,"l":17.74,"c":18,"v":58900},{"d":"2001-08-15","o":17.93,"h":18.02,"l":17.82,"c":17.99,"v":71700},{"d":"2001-08-16","o":18,"h":18.55,"l":17.91,"c":18.25,"v":61600},{"d":"2001-08-17","o":18.54,"h":18.54,"l":18.03,"c":18.5,"v":26700},{"d":"2001-08-20","o":18.27,"h":18.41,"l":18.11,"c":18.3,"v":12000},{"d":"2001-08-21","o":18.3,"h":18.3,"l":17.95,"c":18.02,"v":244100},{"d":"2001-08-22","o":17.95,"h":18,"l":17.95,"c":18,"v":11000},{"d":"2001-08-23","o":18.14,"h":18.25,"l":18.04,"c":18.18,"v":574700},{"d":"2001-08-24","o":18.29,"h":18.29,"l":17.78,"c":17.81,"v":20700},{"d":"2001-08-27","o":17.75,"h":18.15,"l":17.6,"c":17.94,"v":41700},{"d":"2001-08-28","o":17.94,"h":18.03,"l":17.73,"c":17.73,"v":10200},{"d":"2001-08-29","o":17.65,"h":17.65,"l":17.1,"c":17.65,"v":15000},{"d":"2001-08-30","o":17.65,"h":17.75,"l":16.99,"c":17.37,"v":28000},{"d":"2001-08-31","o":17.45,"h":17.65,"l":17.03,"c":17.5,"v":18200},{"d":"2001-09-04","o":17.75,"h":18.1,"l":17.3,"c":17.3,"v":20100},{"d":"2001-09-05","o":17.5,"h":17.5,"l":17.1,"c":17.45,"v":16000},{"d":"2001-09-06","o":17.05,"h":17.82,"l":17.05,"c":17.71,"v":55300},{"d":"2001-09-07","o":17.57,"h":17.9,"l":17.47,"c":17.51,"v":36600},{"d":"2001-09-10","o":17.51,"h":17.51,"l":17.02,"c":17.3,"v":29000},{"d":"2001-09-17","o":16.97,"h":16.97,"l":15.25,"c":15.3,"v":24900},{"d":"2001-09-18","o":15.2,"h":15.4,"l":14.41,"c":14.41,"v":18700},{"d":"2001-09-19","o":14.45,"h":15.01,"l":14.25,"c":14.6,"v":62400},{"d":"2001-09-20","o":14.25,"h":14.6,"l":14.01,"c":14.15,"v":103500},{"d":"2001-09-21","o":11.9,"h":12.49,"l":11.25,"c":11.68,"v":154600},{"d":"2001-09-24","o":11.85,"h":12.1,"l":11.51,"c":11.78,"v":85500},{"d":"2001-09-25","o":12.19,"h":12.2,"l":11.56,"c":12.06,"v":21500},{"d":"2001-09-26","o":12.25,"h":12.25,"l":11.5,"c":11.5,"v":66900},{"d":"2001-09-27","o":11.5,"h":12,"l":11.4,"c":12,"v":306800},{"d":"2001-09-28","o":12.04,"h":13.39,"l":11.7,"c":13.01,"v":41300},{"d":"2001-10-01","o":12.99,"h":13.7,"l":12.2,"c":12.5,"v":51600},{"d":"2001-10-02","o":12.42,"h":13.28,"l":12.29,"c":12.36,"v":74600},{"d":"2001-10-03","o":12.42,"h":12.5,"l":11.91,"c":11.99,"v":98700},{"d":"2001-10-04","o":12.22,"h":12.22,"l":12,"c":12.15,"v":138500},{"d":"2001-10-05","o":12.17,"h":12.59,"l":12.1,"c":12.1,"v":31500},{"d":"2001-10-08","o":12.22,"h":12.88,"l":12.2,"c":12.25,"v":18100},{"d":"2001-10-09","o":12.26,"h":13.06,"l":12.26,"c":13,"v":27800},{"d":"2001-10-10","o":13.07,"h":14.39,"l":12.74,"c":13.88,"v":24200},{"d":"2001-10-11","o":13.51,"h":14.75,"l":13.51,"c":14.5,"v":41100},{"d":"2001-10-12","o":14.5,"h":14.65,"l":14.35,"c":14.65,"v":20300},{"d":"2001-10-15","o":14.69,"h":14.7,"l":14.3,"c":14.7,"v":25600},{"d":"2001-10-16","o":14.7,"h":15.55,"l":14.15,"c":14.45,"v":86100},{"d":"2001-10-17","o":14.25,"h":14.85,"l":14,"c":14.37,"v":37500},{"d":"2001-10-18","o":14.16,"h":14.29,"l":13.8,"c":13.8,"v":56100},{"d":"2001-10-19","o":13.91,"h":14.1,"l":13.67,"c":14.05,"v":13900},{"d":"2001-10-22","o":14.05,"h":14.5,"l":13.63,"c":14.5,"v":67400},{"d":"2001-10-23","o":14,"h":14.28,"l":13.67,"c":13.68,"v":20600},{"d":"2001-10-24","o":14.35,"h":14.35,"l":13.6,"c":13.65,"v":62600},{"d":"2001-10-25","o":13.65,"h":13.65,"l":13.03,"c":13.38,"v":66800},{"d":"2001-10-26","o":13.5,"h":13.5,"l":12.55,"c":12.6,"v":156700},{"d":"2001-10-29","o":12.95,"h":12.95,"l":12.14,"c":12.25,"v":124700},{"d":"2001-10-30","o":12.26,"h":12.52,"l":12.2,"c":12.45,"v":123600},{"d":"2001-10-31","o":12.53,"h":13.04,"l":12.45,"c":12.8,"v":109400},{"d":"2001-11-01","o":12.84,"h":12.97,"l":12.7,"c":12.95,"v":61500},{"d":"2001-11-02","o":12.95,"h":13,"l":12.7,"c":12.7,"v":9100},{"d":"2001-11-05","o":12.7,"h":13,"l":12.7,"c":12.86,"v":44700},{"d":"2001-11-06","o":12.97,"h":12.97,"l":12.45,"c":12.9,"v":100400},{"d":"2001-11-07","o":12.82,"h":13.13,"l":12.75,"c":12.95,"v":440900},{"d":"2001-11-08","o":13.05,"h":13.18,"l":12.77,"c":12.82,"v":42900},{"d":"2001-11-09","o":12.85,"h":13.5,"l":12.85,"c":12.9,"v":162500},{"d":"2001-11-12","o":13,"h":13.74,"l":12.9,"c":13.71,"v":35200},{"d":"2001-11-13","o":13.67,"h":14.05,"l":13.67,"c":14.03,"v":27000},{"d":"2001-11-14","o":14,"h":15.1,"l":14,"c":15.1,"v":41300},{"d":"2001-11-15","o":14.75,"h":15.86,"l":14.75,"c":15.5,"v":50200},{"d":"2001-11-16","o":15.55,"h":15.55,"l":14.48,"c":14.63,"v":90900},{"d":"2001-11-19","o":14.7,"h":15.54,"l":14.4,"c":14.92,"v":40000},{"d":"2001-11-20","o":14.94,"h":15,"l":13.9,"c":13.9,"v":39000},{"d":"2001-11-21","o":13.91,"h":14.34,"l":13.86,"c":13.97,"v":19700},{"d":"2001-11-23","o":13.76,"h":14.3,"l":13.76,"c":14.25,"v":12400},{"d":"2001-11-26","o":14.1,"h":14.32,"l":13.35,"c":14,"v":57900},{"d":"2001-11-27","o":14.06,"h":14.95,"l":14.06,"c":14.66,"v":92700},{"d":"2001-11-28","o":14.65,"h":14.65,"l":14.12,"c":14.2,"v":18300},{"d":"2001-11-29","o":14.11,"h":14.23,"l":14,"c":14.14,"v":39200},{"d":"2001-11-30","o":13.98,"h":14.1,"l":13.73,"c":13.85,"v":76600},{"d":"2001-12-03","o":13.85,"h":13.9,"l":12.93,"c":13.04,"v":46000},{"d":"2001-12-04","o":12.9,"h":13.3,"l":12.87,"c":13.05,"v":96200},{"d":"2001-12-05","o":13.05,"h":14.9,"l":13.05,"c":14.6,"v":94800},{"d":"2001-12-06","o":14.7,"h":14.74,"l":13.76,"c":14.05,"v":56300},{"d":"2001-12-07","o":13.9,"h":14.25,"l":13.86,"c":14.2,"v":115900},{"d":"2001-12-10","o":14.2,"h":14.3,"l":13.5,"c":13.7,"v":34900},{"d":"2001-12-11","o":13.85,"h":13.9,"l":13.13,"c":13.15,"v":37400},{"d":"2001-12-12","o":13.35,"h":13.49,"l":13.3,"c":13.33,"v":169900},{"d":"2001-12-13","o":13.3,"h":13.45,"l":12.97,"c":13,"v":63100},{"d":"2001-12-14","o":13.15,"h":13.4,"l":13.08,"c":13.28,"v":58500},{"d":"2001-12-17","o":13.15,"h":13.99,"l":13.08,"c":13.99,"v":145600},{"d":"2001-12-18","o":13.97,"h":14.9,"l":13.97,"c":14.5,"v":154000},{"d":"2001-12-19","o":14.44,"h":14.48,"l":13.95,"c":14.3,"v":60300},{"d":"2001-12-20","o":14.25,"h":14.25,"l":13.55,"c":13.57,"v":31200},{"d":"2001-12-21","o":13.84,"h":13.84,"l":13.3,"c":13.84,"v":116500},{"d":"2001-12-24","o":13.79,"h":14.5,"l":13.79,"c":14.3,"v":22700},{"d":"2001-12-26","o":14.3,"h":14.55,"l":14,"c":14.55,"v":31600},{"d":"2001-12-27","o":14.55,"h":14.91,"l":14.33,"c":14.64,"v":78900},{"d":"2001-12-28","o":14.55,"h":14.67,"l":14.35,"c":14.5,"v":100900},{"d":"2001-12-31","o":14.51,"h":14.55,"l":13.6,"c":14.46,"v":102500},{"d":"2002-01-02","o":14.61,"h":14.67,"l":14.4,"c":14.5,"v":80200},{"d":"2002-01-03","o":14.5,"h":14.95,"l":14.1,"c":14.82,"v":153400},{"d":"2002-01-04","o":14.75,"h":14.75,"l":14.32,"c":14.46,"v":151500},{"d":"2002-01-07","o":14.6,"h":14.6,"l":14.4,"c":14.42,"v":30700},{"d":"2002-01-08","o":14.32,"h":14.49,"l":14.16,"c":14.3,"v":85800},{"d":"2002-01-09","o":14.4,"h":14.44,"l":13.77,"c":13.95,"v":52100},{"d":"2002-01-10","o":13.9,"h":14.35,"l":13.85,"c":14.08,"v":51600},{"d":"2002-01-11","o":14.3,"h":14.3,"l":13.75,"c":13.75,"v":40900},{"d":"2002-01-14","o":13.8,"h":14,"l":12.75,"c":13.2,"v":182900},{"d":"2002-01-15","o":13.09,"h":13.59,"l":12.86,"c":13.22,"v":103900},{"d":"2002-01-16","o":13.04,"h":13.95,"l":13.02,"c":13.35,"v":27500},{"d":"2002-01-17","o":13.32,"h":13.96,"l":13.32,"c":13.9,"v":56500},{"d":"2002-01-18","o":13.75,"h":14.09,"l":13.74,"c":13.75,"v":35100},{"d":"2002-01-22","o":13.9,"h":14,"l":13.55,"c":13.6,"v":54800},{"d":"2002-01-23","o":13.6,"h":14.23,"l":13.5,"c":14.23,"v":63400},{"d":"2002-01-24","o":14.22,"h":14.22,"l":13.42,"c":13.61,"v":30500},{"d":"2002-01-25","o":13.7,"h":13.8,"l":13.35,"c":13.55,"v":42800},{"d":"2002-01-28","o":13.4,"h":13.42,"l":12.9,"c":12.98,"v":162800},{"d":"2002-01-29","o":12.94,"h":13,"l":12.71,"c":12.75,"v":47600},{"d":"2002-01-30","o":12.79,"h":12.83,"l":12.64,"c":12.7,"v":48500},{"d":"2002-01-31","o":12.9,"h":12.94,"l":12.64,"c":12.71,"v":60200},{"d":"2002-02-01","o":12.77,"h":12.77,"l":12.3,"c":12.3,"v":71600},{"d":"2002-02-04","o":12.22,"h":12.26,"l":11.59,"c":11.6,"v":99400},{"d":"2002-02-05","o":11.85,"h":12.05,"l":11.78,"c":11.91,"v":117300},{"d":"2002-02-06","o":11.87,"h":12.09,"l":11.65,"c":11.7,"v":79300},{"d":"2002-02-07","o":11.71,"h":11.9,"l":11.4,"c":11.4,"v":129800},{"d":"2002-02-08","o":11.46,"h":11.64,"l":11.17,"c":11.53,"v":135000},{"d":"2002-02-11","o":11.6,"h":11.69,"l":11.43,"c":11.44,"v":127000},{"d":"2002-02-12","o":11.49,"h":11.62,"l":11.27,"c":11.45,"v":51600},{"d":"2002-02-13","o":11.5,"h":11.64,"l":11.1,"c":11.49,"v":115200},{"d":"2002-02-14","o":9.35,"h":11,"l":9.3,"c":9.95,"v":1147800},{"d":"2002-02-15","o":10.05,"h":11.13,"l":10.03,"c":11.05,"v":481900},{"d":"2002-02-19","o":11.05,"h":11.07,"l":10.85,"c":10.99,"v":100400},{"d":"2002-02-20","o":10.85,"h":11.95,"l":10.85,"c":11.64,"v":92900},{"d":"2002-02-21","o":11.67,"h":12.45,"l":11.67,"c":12,"v":179900},{"d":"2002-02-22","o":12.01,"h":12.5,"l":12.01,"c":12.35,"v":79800},{"d":"2002-02-25","o":12.35,"h":13.15,"l":11.9,"c":12.67,"v":106300},{"d":"2002-02-26","o":12.56,"h":13.05,"l":12.49,"c":12.9,"v":97600},{"d":"2002-02-27","o":12.94,"h":15.3,"l":12.94,"c":15,"v":397000},{"d":"2002-02-28","o":15,"h":15.58,"l":14.75,"c":15.3,"v":414800},{"d":"2002-03-01","o":15.25,"h":16.5,"l":15.2,"c":16.02,"v":101500},{"d":"2002-03-04","o":16.13,"h":16.67,"l":15.8,"c":16.35,"v":52600},{"d":"2002-03-05","o":15.89,"h":17.09,"l":15.89,"c":16.97,"v":338500},{"d":"2002-03-06","o":16.81,"h":17.28,"l":16.56,"c":17.18,"v":148100},{"d":"2002-03-07","o":17.2,"h":17.47,"l":16.66,"c":16.9,"v":163600},{"d":"2002-03-08","o":17.05,"h":17.5,"l":16.8,"c":17.5,"v":128000},{"d":"2002-03-11","o":17.37,"h":17.65,"l":16.88,"c":17.21,"v":40400},{"d":"2002-03-12","o":17.2,"h":18.1,"l":16.76,"c":18.01,"v":92100},{"d":"2002-03-13","o":17.91,"h":17.91,"l":17.11,"c":17.29,"v":220200},{"d":"2002-03-14","o":17.25,"h":17.25,"l":16.7,"c":16.73,"v":132700},{"d":"2002-03-15","o":16.83,"h":17.15,"l":16.57,"c":16.95,"v":91700},{"d":"2002-03-18","o":16.9,"h":17,"l":16.85,"c":16.9,"v":67400},{"d":"2002-03-19","o":16.89,"h":17,"l":16.66,"c":17,"v":43000},{"d":"2002-03-20","o":16.98,"h":17,"l":16.72,"c":17,"v":64400},{"d":"2002-03-21","o":16.92,"h":17.1,"l":16.5,"c":16.8,"v":119200},{"d":"2002-03-22","o":16.97,"h":17.02,"l":15.75,"c":16.15,"v":148400},{"d":"2002-03-25","o":16.38,"h":17.04,"l":16.26,"c":17.04,"v":185400},{"d":"2002-03-26","o":17.09,"h":17.5,"l":16.76,"c":17.2,"v":79800},{"d":"2002-03-27","o":17.15,"h":17.25,"l":17,"c":17.19,"v":60400},{"d":"2002-03-28","o":16.92,"h":17.78,"l":16.92,"c":17.57,"v":148100},{"d":"2002-04-01","o":17.23,"h":17.23,"l":16.51,"c":17.04,"v":55700},{"d":"2002-04-02","o":16.61,"h":17.2,"l":16.6,"c":17,"v":56700},{"d":"2002-04-03","o":17.1,"h":17.56,"l":16.65,"c":16.99,"v":67200},{"d":"2002-04-04","o":17.3,"h":17.82,"l":17.1,"c":17.6,"v":52500},{"d":"2002-04-05","o":17.6,"h":18.4,"l":17.22,"c":17.77,"v":134700},{"d":"2002-04-08","o":17.68,"h":18.05,"l":16.93,"c":18.05,"v":87100},{"d":"2002-04-09","o":17.91,"h":18.39,"l":17.91,"c":18.1,"v":38800},{"d":"2002-04-10","o":17.96,"h":18.3,"l":17.46,"c":17.99,"v":72900},{"d":"2002-04-11","o":17.45,"h":18.25,"l":17.2,"c":17.68,"v":75800},{"d":"2002-04-12","o":17.2,"h":18.35,"l":17.2,"c":18,"v":67700},{"d":"2002-04-15","o":18.45,"h":18.88,"l":17.51,"c":17.59,"v":81500},{"d":"2002-04-16","o":17.75,"h":19.5,"l":17.75,"c":19.41,"v":258400},{"d":"2002-04-17","o":19.24,"h":19.75,"l":18.85,"c":19.5,"v":150000},{"d":"2002-04-18","o":19.75,"h":19.8,"l":18.45,"c":18.72,"v":140300},{"d":"2002-04-19","o":18.65,"h":19.39,"l":18.51,"c":19.1,"v":83800},{"d":"2002-04-22","o":19,"h":19.03,"l":18.44,"c":18.56,"v":66200},{"d":"2002-04-23","o":18.45,"h":19.05,"l":18.18,"c":18.65,"v":48900},{"d":"2002-04-24","o":18.6,"h":19.27,"l":18.38,"c":18.93,"v":104100},{"d":"2002-04-25","o":18.93,"h":19.12,"l":18.15,"c":18.57,"v":32600},{"d":"2002-04-26","o":18.15,"h":18.81,"l":17.31,"c":17.8,"v":64600},{"d":"2002-04-29","o":17.5,"h":18.33,"l":17.5,"c":17.9,"v":44000},{"d":"2002-04-30","o":18.05,"h":18.84,"l":18.05,"c":18.65,"v":109300},{"d":"2002-05-01","o":18.7,"h":19.09,"l":18.62,"c":19.06,"v":79800},{"d":"2002-05-02","o":19,"h":19.1,"l":18.3,"c":19.01,"v":64000},{"d":"2002-05-03","o":19.01,"h":19.05,"l":18.81,"c":18.96,"v":81500},{"d":"2002-05-06","o":18.82,"h":19.05,"l":18.44,"c":18.6,"v":52000},{"d":"2002-05-07","o":18.6,"h":19.02,"l":17.92,"c":18.65,"v":66200},{"d":"2002-05-08","o":18.83,"h":19.25,"l":18.83,"c":19.15,"v":72100},{"d":"2002-05-09","o":19.09,"h":19.3,"l":18.39,"c":18.65,"v":108900},{"d":"2002-05-10","o":18.6,"h":18.9,"l":17.9,"c":18.31,"v":88800},{"d":"2002-05-13","o":18.43,"h":19.05,"l":17.84,"c":17.99,"v":42400},{"d":"2002-05-14","o":18.06,"h":19.07,"l":17.9,"c":19.05,"v":83000},{"d":"2002-05-15","o":19.04,"h":19.5,"l":18.97,"c":19.48,"v":170200},{"d":"2002-05-16","o":19.4,"h":19.74,"l":19.07,"c":19.25,"v":89500},{"d":"2002-05-17","o":19.32,"h":19.35,"l":18.94,"c":19.11,"v":42200},{"d":"2002-05-20","o":19.05,"h":19.18,"l":18.71,"c":18.89,"v":76500},{"d":"2002-05-21","o":18.7,"h":19.1,"l":18.55,"c":18.96,"v":66400},{"d":"2002-05-22","o":18.94,"h":19.23,"l":18.86,"c":19,"v":33100},{"d":"2002-05-23","o":18.99,"h":19.07,"l":18.31,"c":19,"v":33300},{"d":"2002-05-24","o":18.95,"h":18.99,"l":18.1,"c":18.1,"v":24700},{"d":"2002-05-28","o":18.34,"h":18.47,"l":17.54,"c":18.29,"v":43800},{"d":"2002-05-29","o":18.49,"h":18.49,"l":17.04,"c":18.02,"v":36200},{"d":"2002-05-30","o":18.01,"h":18.04,"l":17.12,"c":17.21,"v":44500},{"d":"2002-05-31","o":17.25,"h":18,"l":16.73,"c":16.78,"v":88600},{"d":"2002-06-03","o":17.02,"h":18.05,"l":16.78,"c":17,"v":61700},{"d":"2002-06-04","o":17.01,"h":17.62,"l":17.01,"c":17.4,"v":39900},{"d":"2002-06-05","o":17.2,"h":17.7,"l":16.93,"c":17.3,"v":61100},{"d":"2002-06-06","o":16.87,"h":17.34,"l":16,"c":16,"v":59300},{"d":"2002-06-07","o":15.87,"h":17,"l":15.87,"c":16.96,"v":51900},{"d":"2002-06-10","o":17.01,"h":17.25,"l":15.85,"c":16.42,"v":45900},{"d":"2002-06-11","o":16.42,"h":17.13,"l":15.95,"c":16.25,"v":145800},{"d":"2002-06-12","o":16.51,"h":16.75,"l":15.9,"c":16.29,"v":62700},{"d":"2002-06-13","o":15.83,"h":16.47,"l":15.33,"c":15.43,"v":61000},{"d":"2002-06-14","o":15.36,"h":15.36,"l":14.73,"c":15.28,"v":112000},{"d":"2002-06-17","o":15.49,"h":15.8,"l":14.82,"c":15.8,"v":73800},{"d":"2002-06-18","o":15.31,"h":16.04,"l":15.31,"c":15.96,"v":65900},{"d":"2002-06-19","o":16,"h":16.57,"l":15.8,"c":15.8,"v":77000},{"d":"2002-06-20","o":15.7,"h":16.28,"l":15.65,"c":15.67,"v":90700},{"d":"2002-06-21","o":15.7,"h":16.45,"l":15.66,"c":16.29,"v":72700},{"d":"2002-06-24","o":16.3,"h":16.6,"l":16.17,"c":16.55,"v":53100},{"d":"2002-06-25","o":16.59,"h":17.1,"l":16.32,"c":16.65,"v":180900},{"d":"2002-06-26","o":16.31,"h":16.75,"l":16.01,"c":16.5,"v":115500},{"d":"2002-06-27","o":16.56,"h":16.9,"l":16.21,"c":16.67,"v":89200},{"d":"2002-06-28","o":16.73,"h":16.97,"l":15.8,"c":16.09,"v":194900},{"d":"2002-07-01","o":16.27,"h":16.47,"l":15.01,"c":15.38,"v":66500},{"d":"2002-07-02","o":15.35,"h":15.95,"l":14.71,"c":15.51,"v":66600},{"d":"2002-07-03","o":15.5,"h":15.73,"l":15,"c":15.67,"v":40900},{"d":"2002-07-05","o":15.43,"h":16.3,"l":15.43,"c":16.3,"v":28100},{"d":"2002-07-08","o":16.11,"h":16.48,"l":16.01,"c":16.35,"v":165200},{"d":"2002-07-09","o":16.47,"h":16.47,"l":15.3,"c":15.35,"v":60600},{"d":"2002-07-10","o":15.36,"h":16.3,"l":15.3,"c":15.93,"v":42100},{"d":"2002-07-11","o":15.9,"h":16.04,"l":15.61,"c":15.75,"v":35800},{"d":"2002-07-12","o":15.88,"h":16.1,"l":15.5,"c":15.77,"v":43800},{"d":"2002-07-15","o":13.95,"h":14.53,"l":13.5,"c":14.12,"v":193000},{"d":"2002-07-16","o":14.11,"h":14.21,"l":13.8,"c":13.94,"v":102200},{"d":"2002-07-17","o":14.24,"h":14.59,"l":13.5,"c":13.78,"v":96700},{"d":"2002-07-18","o":13.8,"h":13.92,"l":13.05,"c":13.16,"v":99000},{"d":"2002-07-19","o":13.41,"h":13.42,"l":11.55,"c":12.15,"v":124400},{"d":"2002-07-22","o":12.02,"h":13.15,"l":12.02,"c":12.26,"v":246200},{"d":"2002-07-23","o":12.2,"h":12.5,"l":11.95,"c":12.18,"v":43500},{"d":"2002-07-24","o":11.92,"h":13.32,"l":11.85,"c":13.32,"v":106300},{"d":"2002-07-25","o":13.03,"h":14.1,"l":13.03,"c":13.4,"v":77200},{"d":"2002-07-26","o":13.83,"h":14.2,"l":12.75,"c":13.01,"v":120300},{"d":"2002-07-29","o":13.11,"h":13.6,"l":12.44,"c":13.44,"v":180400},{"d":"2002-07-30","o":13.5,"h":13.5,"l":13.1,"c":13.19,"v":55700},{"d":"2002-07-31","o":13.23,"h":13.58,"l":13.05,"c":13.14,"v":54500},{"d":"2002-08-01","o":13.13,"h":13.31,"l":12.9,"c":13,"v":65000},{"d":"2002-08-02","o":13.1,"h":13.2,"l":12.67,"c":12.8,"v":52500},{"d":"2002-08-05","o":12.7,"h":13.21,"l":12.55,"c":12.75,"v":154600},{"d":"2002-08-06","o":12.8,"h":13.76,"l":12.73,"c":13.54,"v":36700},{"d":"2002-08-07","o":13.55,"h":13.85,"l":13.15,"c":13.74,"v":54100},{"d":"2002-08-08","o":13.64,"h":14,"l":13.31,"c":13.89,"v":54900},{"d":"2002-08-09","o":13.75,"h":14.3,"l":13.46,"c":14.02,"v":28300},{"d":"2002-08-12","o":13.84,"h":15,"l":13.46,"c":14.81,"v":27900},{"d":"2002-08-13","o":14.26,"h":14.8,"l":13.82,"c":13.99,"v":30100},{"d":"2002-08-14","o":13.85,"h":14.15,"l":13.53,"c":14.15,"v":34500},{"d":"2002-08-15","o":14.2,"h":14.5,"l":13.98,"c":14.39,"v":16100},{"d":"2002-08-16","o":13.96,"h":14.5,"l":13.96,"c":14.4,"v":23200},{"d":"2002-08-19","o":14,"h":15,"l":14,"c":14.51,"v":24300},{"d":"2002-08-20","o":14.94,"h":14.94,"l":14,"c":14.1,"v":36300},{"d":"2002-08-21","o":14,"h":14.49,"l":13.86,"c":14.05,"v":21000},{"d":"2002-08-22","o":14.05,"h":14.82,"l":13.75,"c":14.82,"v":20400},{"d":"2002-08-23","o":14.6,"h":14.68,"l":14.05,"c":14.08,"v":26400},{"d":"2002-08-26","o":14.06,"h":14.42,"l":14.06,"c":14.42,"v":6400},{"d":"2002-08-27","o":14.31,"h":14.51,"l":14.15,"c":14.3,"v":63300},{"d":"2002-08-28","o":14.37,"h":14.39,"l":13.94,"c":14.04,"v":23700},{"d":"2002-08-29","o":14.14,"h":14.25,"l":13.5,"c":13.74,"v":32300},{"d":"2002-08-30","o":13.51,"h":13.99,"l":13.27,"c":13.27,"v":17400},{"d":"2002-09-03","o":13.22,"h":13.4,"l":12.34,"c":12.75,"v":52200},{"d":"2002-09-04","o":12.76,"h":13.26,"l":12.66,"c":13.26,"v":47500},{"d":"2002-09-05","o":13.25,"h":13.55,"l":12.85,"c":13.31,"v":28400},{"d":"2002-09-06","o":13.21,"h":13.73,"l":13.21,"c":13.5,"v":20900},{"d":"2002-09-09","o":13.6,"h":13.6,"l":13.5,"c":13.5,"v":51400},{"d":"2002-09-10","o":13.51,"h":13.69,"l":13.47,"c":13.55,"v":63800},{"d":"2002-09-11","o":13.49,"h":13.69,"l":13.39,"c":13.39,"v":10300},{"d":"2002-09-12","o":13.47,"h":13.47,"l":12.9,"c":13.3,"v":62200},{"d":"2002-09-13","o":13.2,"h":13.3,"l":13,"c":13.15,"v":56800},{"d":"2002-09-16","o":13.15,"h":13.19,"l":12.97,"c":13.01,"v":66600},{"d":"2002-09-17","o":13.05,"h":13.15,"l":12.24,"c":13.05,"v":47500},{"d":"2002-09-18","o":12.93,"h":13.05,"l":12.7,"c":12.92,"v":53100},{"d":"2002-09-19","o":8.5,"h":11.35,"l":8.3,"c":10.91,"v":916500},{"d":"2002-09-20","o":11,"h":11.15,"l":10.54,"c":10.54,"v":209500},{"d":"2002-09-23","o":10.51,"h":10.77,"l":10.23,"c":10.47,"v":128900},{"d":"2002-09-24","o":10.54,"h":10.54,"l":9.87,"c":10.29,"v":55400},{"d":"2002-09-25","o":10.29,"h":10.64,"l":9.96,"c":10.51,"v":45800},{"d":"2002-09-26","o":10.35,"h":10.84,"l":10.3,"c":10.84,"v":67100},{"d":"2002-09-27","o":10.55,"h":10.82,"l":10.4,"c":10.5,"v":32200},{"d":"2002-09-30","o":10.5,"h":10.9,"l":9.9,"c":10.78,"v":85400},{"d":"2002-10-01","o":10.68,"h":11,"l":10.3,"c":10.65,"v":188900},{"d":"2002-10-02","o":10.36,"h":10.59,"l":9.5,"c":9.5,"v":231800},{"d":"2002-10-03","o":9.5,"h":10.38,"l":9.35,"c":10.03,"v":39300},{"d":"2002-10-04","o":10.01,"h":10.4,"l":9.38,"c":9.65,"v":62900},{"d":"2002-10-07","o":9.55,"h":9.98,"l":9.45,"c":9.6,"v":31400},{"d":"2002-10-08","o":9.65,"h":10.03,"l":9.52,"c":10.03,"v":58800},{"d":"2002-10-09","o":9.97,"h":10.04,"l":9.36,"c":9.36,"v":38800},{"d":"2002-10-10","o":9.48,"h":10.1,"l":9.41,"c":9.82,"v":22900},{"d":"2002-10-11","o":10.11,"h":10.16,"l":9.55,"c":9.85,"v":27700},{"d":"2002-10-14","o":9.95,"h":9.99,"l":9.67,"c":9.7,"v":27500},{"d":"2002-10-15","o":9.76,"h":10.45,"l":9.69,"c":10.02,"v":40900},{"d":"2002-10-16","o":10,"h":10.35,"l":9.89,"c":10.08,"v":114500},{"d":"2002-10-17","o":9.98,"h":10.18,"l":9.75,"c":9.84,"v":238100},{"d":"2002-10-18","o":9.84,"h":10,"l":9.09,"c":9.93,"v":61500},{"d":"2002-10-21","o":9.94,"h":10,"l":9.06,"c":9.4,"v":93100},{"d":"2002-10-22","o":9.5,"h":9.67,"l":8.95,"c":9.13,"v":80600},{"d":"2002-10-23","o":9.08,"h":9.82,"l":9.08,"c":9.5,"v":87800},{"d":"2002-10-24","o":9.77,"h":9.83,"l":9.35,"c":9.54,"v":67800},{"d":"2002-10-25","o":9.74,"h":9.74,"l":9.25,"c":9.52,"v":72200},{"d":"2002-10-28","o":9.53,"h":9.65,"l":9.11,"c":9.11,"v":56000},{"d":"2002-10-29","o":9.11,"h":9.5,"l":9.09,"c":9.24,"v":70100},{"d":"2002-10-30","o":9.22,"h":9.6,"l":9,"c":9.03,"v":61900},{"d":"2002-10-31","o":9.16,"h":9.35,"l":9.02,"c":9.17,"v":126900},{"d":"2002-11-01","o":9.14,"h":9.3,"l":8.53,"c":9.2,"v":128900},{"d":"2002-11-04","o":9.2,"h":9.21,"l":8.95,"c":9.07,"v":46500},{"d":"2002-11-05","o":9.12,"h":9.67,"l":9.06,"c":9.39,"v":52300},{"d":"2002-11-06","o":9.33,"h":9.67,"l":9.22,"c":9.28,"v":107500},{"d":"2002-11-07","o":9.41,"h":9.41,"l":8.89,"c":8.95,"v":72900},{"d":"2002-11-08","o":9.03,"h":9.08,"l":8.83,"c":8.83,"v":85200},{"d":"2002-11-11","o":9.1,"h":9.1,"l":8.45,"c":8.5,"v":66100},{"d":"2002-11-12","o":8.54,"h":8.96,"l":8.46,"c":8.66,"v":44100},{"d":"2002-11-13","o":8.46,"h":8.91,"l":8.46,"c":8.76,"v":32400},{"d":"2002-11-14","o":8.76,"h":8.9,"l":8.75,"c":8.9,"v":35600},{"d":"2002-11-15","o":8.94,"h":9.38,"l":8.94,"c":9.01,"v":50300},{"d":"2002-11-18","o":8.96,"h":9.29,"l":8.72,"c":9.25,"v":102000},{"d":"2002-11-19","o":8.99,"h":9.39,"l":8.94,"c":8.94,"v":36100},{"d":"2002-11-20","o":9.09,"h":9.54,"l":9,"c":9.54,"v":30900},{"d":"2002-11-21","o":9.44,"h":9.59,"l":9.26,"c":9.45,"v":26800},{"d":"2002-11-22","o":9.34,"h":9.6,"l":9.2,"c":9.5,"v":61000},{"d":"2002-11-25","o":9.49,"h":9.8,"l":9.4,"c":9.79,"v":224100},{"d":"2002-11-26","o":9.86,"h":9.89,"l":9.5,"c":9.73,"v":77900},{"d":"2002-11-27","o":9.86,"h":10.45,"l":9.75,"c":10.42,"v":84500},{"d":"2002-11-29","o":10.39,"h":10.44,"l":9.92,"c":10.23,"v":183600},{"d":"2002-12-02","o":10.37,"h":10.37,"l":9.92,"c":10.08,"v":217700},{"d":"2002-12-03","o":10,"h":10.69,"l":9.7,"c":9.9,"v":188900},{"d":"2002-12-04","o":10.01,"h":10.23,"l":9.23,"c":9.7,"v":150000},{"d":"2002-12-05","o":9.63,"h":9.95,"l":9.4,"c":9.8,"v":23500},{"d":"2002-12-06","o":9.46,"h":9.99,"l":9.02,"c":9.9,"v":28100},{"d":"2002-12-09","o":9.49,"h":9.65,"l":9.3,"c":9.3,"v":15400},{"d":"2002-12-10","o":9.58,"h":10.07,"l":9.29,"c":10.03,"v":71700},{"d":"2002-12-11","o":9.9,"h":9.9,"l":9.68,"c":9.79,"v":22300},{"d":"2002-12-12","o":9.9,"h":9.98,"l":9.43,"c":9.71,"v":26800},{"d":"2002-12-13","o":9.5,"h":9.74,"l":9.19,"c":9.19,"v":61100},{"d":"2002-12-16","o":9.55,"h":9.55,"l":8.94,"c":9,"v":81700},{"d":"2002-12-17","o":9.25,"h":9.27,"l":8.94,"c":8.99,"v":122000},{"d":"2002-12-18","o":8.98,"h":9.48,"l":8.95,"c":9,"v":126700},{"d":"2002-12-19","o":9.18,"h":9.34,"l":8.95,"c":9.19,"v":35300},{"d":"2002-12-20","o":9.35,"h":9.89,"l":8.89,"c":9.5,"v":54000},{"d":"2002-12-23","o":9.36,"h":9.95,"l":9.3,"c":9.67,"v":41400},{"d":"2002-12-24","o":9.7,"h":9.85,"l":9.31,"c":9.66,"v":12500},{"d":"2002-12-26","o":9.45,"h":10.04,"l":9.39,"c":9.93,"v":39900},{"d":"2002-12-27","o":9.85,"h":10,"l":9.57,"c":9.57,"v":35900},{"d":"2002-12-30","o":9.56,"h":10.08,"l":9.5,"c":9.79,"v":39800},{"d":"2002-12-31","o":9.75,"h":10.1,"l":9.45,"c":9.93,"v":65700},{"d":"2003-01-02","o":10.18,"h":10.2,"l":9.82,"c":10.13,"v":62100},{"d":"2003-01-03","o":10.22,"h":10.25,"l":9.85,"c":9.95,"v":45100},{"d":"2003-01-06","o":9.9,"h":10.05,"l":9.89,"c":9.96,"v":54000},{"d":"2003-01-07","o":10,"h":10.01,"l":9.85,"c":9.87,"v":48300},{"d":"2003-01-08","o":9.9,"h":10.07,"l":9.8,"c":9.95,"v":34900},{"d":"2003-01-09","o":9.91,"h":10.05,"l":9.86,"c":9.89,"v":51300},{"d":"2003-01-10","o":10,"h":10,"l":9.76,"c":9.78,"v":22800},{"d":"2003-01-13","o":9.9,"h":9.98,"l":9.63,"c":9.64,"v":22100},{"d":"2003-01-14","o":9.58,"h":9.75,"l":9.58,"c":9.66,"v":23000},{"d":"2003-01-15","o":9.56,"h":9.68,"l":9.52,"c":9.68,"v":29000},{"d":"2003-01-16","o":9.68,"h":10,"l":9.68,"c":9.91,"v":26000},{"d":"2003-01-17","o":9.8,"h":9.89,"l":9.75,"c":9.79,"v":17100},{"d":"2003-01-21","o":9.8,"h":9.86,"l":9.51,"c":9.51,"v":21600},{"d":"2003-01-22","o":9.5,"h":9.64,"l":9.42,"c":9.43,"v":62000},{"d":"2003-01-23","o":9.5,"h":9.62,"l":9.45,"c":9.45,"v":28000},{"d":"2003-01-24","o":9.42,"h":9.59,"l":9,"c":9.3,"v":56900},{"d":"2003-01-27","o":9.3,"h":9.5,"l":9.3,"c":9.43,"v":23600},{"d":"2003-01-28","o":9.4,"h":9.63,"l":9.11,"c":9.44,"v":41400},{"d":"2003-01-29","o":9.38,"h":9.5,"l":9.3,"c":9.37,"v":21800},{"d":"2003-01-30","o":9.4,"h":9.4,"l":9.18,"c":9.19,"v":32100},{"d":"2003-01-31","o":9.2,"h":9.4,"l":9.1,"c":9.1,"v":165400},{"d":"2003-02-03","o":9.36,"h":9.39,"l":9.1,"c":9.11,"v":10400},{"d":"2003-02-04","o":9.09,"h":9.3,"l":9,"c":9.2,"v":62100},{"d":"2003-02-05","o":9.26,"h":9.3,"l":9.12,"c":9.2,"v":58500},{"d":"2003-02-06","o":9.12,"h":9.2,"l":9,"c":9.04,"v":27800},{"d":"2003-02-07","o":9.01,"h":9.04,"l":8.68,"c":8.68,"v":49500},{"d":"2003-02-10","o":8.69,"h":9.1,"l":8.66,"c":9.1,"v":31600},{"d":"2003-02-11","o":8.81,"h":9.08,"l":8.57,"c":8.78,"v":48300},{"d":"2003-02-12","o":8.73,"h":9.05,"l":8.65,"c":8.84,"v":42400},{"d":"2003-02-13","o":9,"h":9.04,"l":8.25,"c":8.47,"v":74700},{"d":"2003-02-14","o":8.6,"h":9.01,"l":8.35,"c":8.6,"v":56300},{"d":"2003-02-18","o":8.48,"h":9.02,"l":8.48,"c":9,"v":42200},{"d":"2003-02-19","o":9,"h":9,"l":8.61,"c":8.9,"v":30500},{"d":"2003-02-20","o":8.83,"h":9.19,"l":8.66,"c":8.85,"v":24200},{"d":"2003-02-21","o":9,"h":9.12,"l":8.77,"c":9.05,"v":13100},{"d":"2003-02-24","o":8.83,"h":9.02,"l":8.54,"c":8.87,"v":29200},{"d":"2003-02-25","o":8.67,"h":9.02,"l":8.5,"c":9,"v":26300},{"d":"2003-02-26","o":8.81,"h":9.05,"l":8.75,"c":8.88,"v":17600},{"d":"2003-02-27","o":8.99,"h":9.02,"l":8.88,"c":8.94,"v":26300},{"d":"2003-02-28","o":7.45,"h":7.62,"l":6.71,"c":7.13,"v":220100},{"d":"2003-03-03","o":7.12,"h":7.36,"l":7,"c":7.2,"v":91400},{"d":"2003-03-04","o":7.15,"h":7.36,"l":7,"c":7.15,"v":97500},{"d":"2003-03-05","o":7.12,"h":7.29,"l":7,"c":7.15,"v":149800},{"d":"2003-03-06","o":7.25,"h":7.25,"l":7,"c":7.08,"v":48400},{"d":"2003-03-07","o":7.14,"h":7.2,"l":7,"c":7.01,"v":442900},{"d":"2003-03-10","o":7.01,"h":7.17,"l":6.79,"c":6.81,"v":88200},{"d":"2003-03-11","o":7.01,"h":7.15,"l":6.76,"c":6.89,"v":66400},{"d":"2003-03-12","o":6.93,"h":7,"l":6.72,"c":6.79,"v":120000},{"d":"2003-03-13","o":6.82,"h":6.85,"l":6.56,"c":6.69,"v":102600},{"d":"2003-03-14","o":6.89,"h":6.9,"l":6.4,"c":6.42,"v":116400},{"d":"2003-03-17","o":6.31,"h":6.41,"l":5.95,"c":5.99,"v":164100},{"d":"2003-03-18","o":5.98,"h":6.07,"l":5.7,"c":5.76,"v":271000},{"d":"2003-03-19","o":5.8,"h":5.8,"l":5.3,"c":5.38,"v":139400},{"d":"2003-03-20","o":5.36,"h":5.8,"l":5.21,"c":5.67,"v":231500},{"d":"2003-03-21","o":5.74,"h":5.85,"l":5.52,"c":5.74,"v":418100},{"d":"2003-03-24","o":5.73,"h":5.73,"l":5.56,"c":5.66,"v":35000},{"d":"2003-03-25","o":5.56,"h":5.95,"l":5.5,"c":5.83,"v":70900},{"d":"2003-03-26","o":5.77,"h":5.85,"l":5.5,"c":5.52,"v":47000},{"d":"2003-03-27","o":5.48,"h":5.71,"l":5.45,"c":5.63,"v":31500},{"d":"2003-03-28","o":5.55,"h":5.84,"l":5.55,"c":5.75,"v":164700},{"d":"2003-03-31","o":5.77,"h":5.93,"l":5.56,"c":5.81,"v":99300},{"d":"2003-04-01","o":5.51,"h":5.77,"l":5.5,"c":5.69,"v":52200},{"d":"2003-04-02","o":5.8,"h":5.8,"l":5.55,"c":5.75,"v":291400},{"d":"2003-04-03","o":5.74,"h":5.89,"l":5.67,"c":5.7,"v":131600},{"d":"2003-04-04","o":5.75,"h":5.8,"l":5.64,"c":5.67,"v":63200},{"d":"2003-04-07","o":5.73,"h":6.35,"l":5.73,"c":6.23,"v":118000},{"d":"2003-04-08","o":6.19,"h":6.85,"l":6.19,"c":6.71,"v":80300},{"d":"2003-04-09","o":6.75,"h":7.84,"l":6.75,"c":7.84,"v":119300},{"d":"2003-04-10","o":7.73,"h":8.19,"l":7.65,"c":8,"v":112800},{"d":"2003-04-11","o":8.2,"h":8.2,"l":8.05,"c":8.14,"v":44900},{"d":"2003-04-14","o":8.18,"h":8.18,"l":7.88,"c":7.98,"v":395500},{"d":"2003-04-15","o":7.96,"h":8.2,"l":7.89,"c":8.01,"v":52200},{"d":"2003-04-16","o":8.05,"h":8.2,"l":8.05,"c":8.05,"v":29200},{"d":"2003-04-17","o":8.28,"h":8.29,"l":7.95,"c":8.06,"v":45400},{"d":"2003-04-21","o":7.85,"h":8,"l":7.83,"c":8,"v":40300},{"d":"2003-04-22","o":8.17,"h":8.17,"l":7.94,"c":7.95,"v":73200},{"d":"2003-04-23","o":7.88,"h":8.14,"l":7.85,"c":8.05,"v":139300},{"d":"2003-04-24","o":7.88,"h":8.04,"l":7.87,"c":7.96,"v":37000},{"d":"2003-04-25","o":7.98,"h":8.15,"l":7.98,"c":8.1,"v":26600},{"d":"2003-04-28","o":7.85,"h":8.53,"l":7.85,"c":8.45,"v":150400},{"d":"2003-04-29","o":8.5,"h":8.5,"l":7.94,"c":8.06,"v":188000},{"d":"2003-04-30","o":8.1,"h":8.2,"l":8,"c":8.18,"v":27600},{"d":"2003-05-01","o":8.07,"h":8.25,"l":8.02,"c":8.21,"v":47700},{"d":"2003-05-02","o":8.3,"h":8.48,"l":8.27,"c":8.43,"v":88900},{"d":"2003-05-05","o":8.5,"h":8.5,"l":7.95,"c":8.02,"v":52000},{"d":"2003-05-06","o":8.05,"h":8.2,"l":7.95,"c":8.11,"v":95800},{"d":"2003-05-07","o":8.35,"h":8.45,"l":8.13,"c":8.41,"v":237000},{"d":"2003-05-08","o":8.2,"h":8.56,"l":8.2,"c":8.3,"v":53700},{"d":"2003-05-09","o":8.56,"h":8.56,"l":8.2,"c":8.46,"v":48100},{"d":"2003-05-12","o":8.45,"h":8.58,"l":8.41,"c":8.41,"v":49300},{"d":"2003-05-13","o":8.41,"h":8.42,"l":8.16,"c":8.26,"v":43900},{"d":"2003-05-14","o":8.31,"h":8.31,"l":7.9,"c":7.9,"v":107600},{"d":"2003-05-15","o":7.91,"h":8.25,"l":7.9,"c":8.19,"v":96200},{"d":"2003-05-16","o":8.01,"h":8.21,"l":7.71,"c":7.71,"v":135700},{"d":"2003-05-19","o":7.75,"h":8.1,"l":7.61,"c":7.9,"v":81200},{"d":"2003-05-20","o":8.01,"h":8.09,"l":7.62,"c":8.08,"v":45200},{"d":"2003-05-21","o":7.56,"h":8.13,"l":7.42,"c":8.1,"v":75100},{"d":"2003-05-22","o":8.25,"h":8.25,"l":7.89,"c":8.04,"v":46900},{"d":"2003-05-23","o":8.45,"h":8.65,"l":7.98,"c":8.09,"v":52400},{"d":"2003-05-27","o":8.18,"h":8.32,"l":8.03,"c":8.2,"v":24700},{"d":"2003-05-28","o":8.28,"h":8.45,"l":8.17,"c":8.18,"v":64400},{"d":"2003-05-29","o":8.34,"h":8.4,"l":7.83,"c":7.99,"v":86500},{"d":"2003-05-30","o":8.29,"h":8.44,"l":7.91,"c":8.08,"v":156100},{"d":"2003-06-02","o":7.92,"h":8.34,"l":7.92,"c":8.05,"v":190400},{"d":"2003-06-03","o":8.47,"h":8.47,"l":7.89,"c":8.22,"v":115200},{"d":"2003-06-04","o":8.3,"h":8.53,"l":7.97,"c":8.14,"v":76900},{"d":"2003-06-05","o":8.27,"h":8.49,"l":8.17,"c":8.39,"v":67300},{"d":"2003-06-06","o":8.49,"h":8.73,"l":8.27,"c":8.5,"v":44500},{"d":"2003-06-09","o":8.74,"h":8.74,"l":8.45,"c":8.54,"v":36700},{"d":"2003-06-10","o":8.42,"h":8.63,"l":8.39,"c":8.59,"v":39000},{"d":"2003-06-11","o":8.6,"h":8.77,"l":8.49,"c":8.77,"v":37600},{"d":"2003-06-12","o":8.83,"h":8.92,"l":8.67,"c":8.79,"v":30800},{"d":"2003-06-13","o":8.89,"h":8.89,"l":8.55,"c":8.55,"v":21700},{"d":"2003-06-16","o":8.4,"h":8.74,"l":8.21,"c":8.4,"v":115300},{"d":"2003-06-17","o":8.54,"h":8.84,"l":8.38,"c":8.75,"v":67200},{"d":"2003-06-18","o":8.7,"h":8.77,"l":8.61,"c":8.71,"v":18100},{"d":"2003-06-19","o":8.62,"h":9,"l":8.6,"c":8.74,"v":18600},{"d":"2003-06-20","o":8.92,"h":9,"l":8.62,"c":8.89,"v":47600},{"d":"2003-06-23","o":9.23,"h":9.33,"l":8.72,"c":8.79,"v":51400},{"d":"2003-06-24","o":8.78,"h":8.83,"l":8.59,"c":8.7,"v":13300},{"d":"2003-06-25","o":8.58,"h":8.75,"l":8.5,"c":8.52,"v":145300},{"d":"2003-06-26","o":8.68,"h":8.99,"l":8.52,"c":8.97,"v":20100},{"d":"2003-06-27","o":8.71,"h":8.99,"l":8.7,"c":8.74,"v":30600},{"d":"2003-06-30","o":8.69,"h":8.9,"l":8.51,"c":8.72,"v":31800},{"d":"2003-07-01","o":8.8,"h":8.8,"l":8.35,"c":8.54,"v":41300},{"d":"2003-07-02","o":8.8,"h":9,"l":8.76,"c":8.84,"v":34900},{"d":"2003-07-03","o":8.84,"h":8.95,"l":8.68,"c":8.71,"v":18600},{"d":"2003-07-07","o":8.94,"h":9,"l":8.65,"c":8.7,"v":185100},{"d":"2003-07-08","o":8.6,"h":9.22,"l":8.6,"c":9.19,"v":51000},{"d":"2003-07-09","o":8.87,"h":9.69,"l":8.87,"c":9.68,"v":59400},{"d":"2003-07-10","o":9.7,"h":10.44,"l":9.6,"c":10.31,"v":54200},{"d":"2003-07-11","o":10.33,"h":12,"l":10.21,"c":11.12,"v":190500},{"d":"2003-07-14","o":11.35,"h":11.35,"l":9.97,"c":10.56,"v":85800},{"d":"2003-07-15","o":10.75,"h":10.94,"l":9.5,"c":9.93,"v":54000},{"d":"2003-07-16","o":9.41,"h":9.93,"l":9.14,"c":9.16,"v":54200},{"d":"2003-07-17","o":9.13,"h":10.25,"l":9.02,"c":10,"v":76400},{"d":"2003-07-18","o":10,"h":11.6,"l":9.77,"c":11.34,"v":128900},{"d":"2003-07-21","o":12.2,"h":12.2,"l":11.11,"c":11.79,"v":109700},{"d":"2003-07-22","o":11.51,"h":12.05,"l":11.07,"c":11.77,"v":37700},{"d":"2003-07-23","o":11.77,"h":11.94,"l":11.28,"c":11.59,"v":51700},{"d":"2003-07-24","o":11.97,"h":12,"l":11,"c":11.48,"v":28700},{"d":"2003-07-25","o":11.43,"h":12,"l":11.16,"c":11.37,"v":29600},{"d":"2003-07-28","o":11.27,"h":12,"l":11.27,"c":11.75,"v":29800},{"d":"2003-07-29","o":11.95,"h":11.95,"l":11.6,"c":11.93,"v":14600},{"d":"2003-07-30","o":11.94,"h":12,"l":11.35,"c":11.88,"v":47900},{"d":"2003-07-31","o":11.65,"h":12.24,"l":11.15,"c":12.13,"v":48100},{"d":"2003-08-01","o":11.96,"h":12.18,"l":11.72,"c":11.72,"v":38900},{"d":"2003-08-04","o":11.51,"h":11.6,"l":11.07,"c":11.1,"v":20000},{"d":"2003-08-05","o":11.1,"h":11.35,"l":10.78,"c":10.78,"v":25800},{"d":"2003-08-06","o":10.78,"h":11.4,"l":10.45,"c":10.45,"v":18600},{"d":"2003-08-07","o":9,"h":10.04,"l":8.76,"c":9.75,"v":249000},{"d":"2003-08-08","o":9.7,"h":10.1,"l":9.5,"c":9.86,"v":21400},{"d":"2003-08-11","o":9.95,"h":10.27,"l":9.95,"c":10.01,"v":16600},{"d":"2003-08-12","o":10.22,"h":10.35,"l":10,"c":10.35,"v":24500},{"d":"2003-08-13","o":10.19,"h":10.34,"l":9.75,"c":10.13,"v":13900},{"d":"2003-08-14","o":10.47,"h":10.48,"l":10.25,"c":10.29,"v":16600},{"d":"2003-08-15","o":10.44,"h":10.5,"l":10.25,"c":10.25,"v":14000},{"d":"2003-08-18","o":10.26,"h":11.05,"l":10.2,"c":11.05,"v":70500},{"d":"2003-08-19","o":11.1,"h":11.35,"l":10.37,"c":11.35,"v":20000},{"d":"2003-08-20","o":11.31,"h":11.39,"l":11.04,"c":11.39,"v":23900},{"d":"2003-08-21","o":11.45,"h":11.65,"l":11.07,"c":11.65,"v":26600},{"d":"2003-08-22","o":11.7,"h":11.95,"l":11.25,"c":11.3,"v":30000},{"d":"2003-08-25","o":11.13,"h":11.38,"l":11.13,"c":11.28,"v":17900},{"d":"2003-08-26","o":11.2,"h":11.95,"l":11.17,"c":11.95,"v":25500},{"d":"2003-08-27","o":11.72,"h":11.82,"l":11.2,"c":11.39,"v":22400},{"d":"2003-08-28","o":11.34,"h":11.65,"l":11.18,"c":11.35,"v":24600},{"d":"2003-08-29","o":11.21,"h":11.5,"l":11.2,"c":11.23,"v":15800},{"d":"2003-09-02","o":11.2,"h":11.79,"l":11.2,"c":11.65,"v":22000},{"d":"2003-09-03","o":11.59,"h":12.33,"l":11.59,"c":12,"v":74600},{"d":"2003-09-04","o":11.98,"h":12.64,"l":11.98,"c":12.64,"v":36700},{"d":"2003-09-05","o":12.25,"h":12.72,"l":12.09,"c":12.22,"v":24900},{"d":"2003-09-08","o":12.22,"h":12.6,"l":11.95,"c":12.21,"v":27300},{"d":"2003-09-09","o":11.95,"h":12.22,"l":11.87,"c":11.88,"v":47600},{"d":"2003-09-10","o":11.9,"h":12.38,"l":11.9,"c":11.92,"v":39800},{"d":"2003-09-11","o":11.91,"h":12.19,"l":11.65,"c":12.19,"v":28400},{"d":"2003-09-12","o":12.37,"h":12.37,"l":11.85,"c":11.97,"v":67000},{"d":"2003-09-15","o":12.14,"h":12.14,"l":11.9,"c":12.01,"v":26800},{"d":"2003-09-16","o":11.94,"h":12.03,"l":11.75,"c":11.8,"v":14100},{"d":"2003-09-17","o":11.9,"h":12.02,"l":11.53,"c":11.62,"v":10600},{"d":"2003-09-18","o":11.56,"h":12.15,"l":11.02,"c":11.36,"v":58400},{"d":"2003-09-19","o":11.15,"h":11.56,"l":10.82,"c":10.98,"v":39200},{"d":"2003-09-22","o":10.8,"h":11.09,"l":10.39,"c":10.65,"v":39500},{"d":"2003-09-23","o":10.56,"h":10.93,"l":10.42,"c":10.42,"v":25200},{"d":"2003-09-24","o":10.4,"h":10.4,"l":9.5,"c":9.95,"v":55900},{"d":"2003-09-25","o":9.86,"h":10.3,"l":9.57,"c":9.57,"v":62200},{"d":"2003-09-26","o":9.8,"h":10.29,"l":9.5,"c":9.77,"v":37400},{"d":"2003-09-29","o":9.85,"h":10.36,"l":9.75,"c":10.03,"v":17200},{"d":"2003-09-30","o":10.08,"h":10.3,"l":9.89,"c":10.3,"v":23600},{"d":"2003-10-01","o":10.15,"h":10.45,"l":9.75,"c":10.43,"v":46900},{"d":"2003-10-02","o":10.46,"h":10.49,"l":10.04,"c":10.23,"v":30700},{"d":"2003-10-03","o":10.5,"h":10.59,"l":10.01,"c":10.33,"v":23300},{"d":"2003-10-06","o":10.02,"h":11.21,"l":10.02,"c":11.21,"v":19800},{"d":"2003-10-07","o":11.17,"h":11.21,"l":10.61,"c":10.95,"v":42100},{"d":"2003-10-08","o":10.24,"h":10.55,"l":10.21,"c":10.23,"v":47000},{"d":"2003-10-09","o":10.39,"h":10.98,"l":10.24,"c":10.96,"v":30500},{"d":"2003-10-10","o":10.85,"h":11.04,"l":10.27,"c":10.36,"v":24100},{"d":"2003-10-13","o":10.48,"h":11.05,"l":10.41,"c":10.99,"v":25600},{"d":"2003-10-14","o":10.99,"h":11.71,"l":10.99,"c":11.69,"v":24200},{"d":"2003-10-15","o":11.74,"h":11.74,"l":11.29,"c":11.32,"v":10500},{"d":"2003-10-16","o":11.38,"h":11.7,"l":11.25,"c":11.54,"v":17700},{"d":"2003-10-17","o":11.34,"h":11.71,"l":11.3,"c":11.35,"v":25200},{"d":"2003-10-20","o":11.3,"h":11.44,"l":10.99,"c":11.04,"v":19900},{"d":"2003-10-21","o":11.11,"h":11.11,"l":10.5,"c":10.59,"v":16400},{"d":"2003-10-22","o":10.56,"h":10.7,"l":10.1,"c":10.1,"v":27900},{"d":"2003-10-23","o":10.08,"h":10.78,"l":10.03,"c":10.49,"v":13700},{"d":"2003-10-24","o":10.28,"h":10.4,"l":10.04,"c":10.12,"v":10900},{"d":"2003-10-27","o":10.06,"h":11.43,"l":10.06,"c":11.2,"v":18100},{"d":"2003-10-28","o":11.39,"h":11.75,"l":11.29,"c":11.7,"v":22400},{"d":"2003-10-29","o":11.74,"h":12.35,"l":11.36,"c":12.35,"v":19200},{"d":"2003-10-30","o":12.4,"h":12.55,"l":12.09,"c":12.09,"v":16600},{"d":"2003-10-31","o":12.54,"h":12.84,"l":12.29,"c":12.56,"v":16100},{"d":"2003-11-03","o":12.74,"h":12.76,"l":11.89,"c":12.75,"v":54800},{"d":"2003-11-04","o":12.78,"h":12.79,"l":12.53,"c":12.74,"v":13000},{"d":"2003-11-05","o":12.63,"h":12.75,"l":12.53,"c":12.75,"v":11400},{"d":"2003-11-06","o":12.74,"h":12.75,"l":12.55,"c":12.75,"v":19400},{"d":"2003-11-07","o":12.75,"h":12.91,"l":12.6,"c":12.7,"v":28800},{"d":"2003-11-10","o":12.51,"h":12.77,"l":12.5,"c":12.6,"v":30700},{"d":"2003-11-11","o":12.73,"h":12.73,"l":12.4,"c":12.5,"v":28700},{"d":"2003-11-12","o":12.55,"h":12.74,"l":12.45,"c":12.5,"v":56000},{"d":"2003-11-13","o":12.45,"h":12.78,"l":12.08,"c":12.54,"v":41700},{"d":"2003-11-14","o":12.51,"h":12.91,"l":12.2,"c":12.35,"v":32200},{"d":"2003-11-17","o":12.62,"h":12.62,"l":11.9,"c":11.95,"v":26800},{"d":"2003-11-18","o":12.28,"h":12.28,"l":11.94,"c":11.95,"v":13500},{"d":"2003-11-19","o":11.96,"h":12.88,"l":11.96,"c":12.81,"v":7400},{"d":"2003-11-20","o":12.53,"h":12.99,"l":12.02,"c":12.82,"v":19200},{"d":"2003-11-21","o":12.73,"h":13,"l":12.23,"c":13,"v":19900},{"d":"2003-11-24","o":12.06,"h":13,"l":12.05,"c":12.98,"v":26300},{"d":"2003-11-25","o":12.46,"h":13.5,"l":12.46,"c":13.2,"v":21500},{"d":"2003-11-26","o":13.47,"h":13.5,"l":12.95,"c":13.46,"v":8300},{"d":"2003-11-28","o":13.44,"h":13.58,"l":13.19,"c":13.19,"v":2800},{"d":"2003-12-01","o":13.01,"h":14.08,"l":13.01,"c":13.98,"v":39700},{"d":"2003-12-02","o":13.98,"h":13.98,"l":13.12,"c":13.12,"v":27400},{"d":"2003-12-03","o":12.92,"h":13.13,"l":12.34,"c":12.34,"v":47500},{"d":"2003-12-04","o":12.3,"h":12.35,"l":11.48,"c":12.07,"v":31400},{"d":"2003-12-05","o":12.56,"h":12.56,"l":11.78,"c":11.91,"v":35200},{"d":"2003-12-08","o":12.12,"h":12.12,"l":11.95,"c":11.98,"v":35700},{"d":"2003-12-09","o":11.95,"h":12.16,"l":11.8,"c":11.8,"v":20700},{"d":"2003-12-10","o":12.05,"h":12.05,"l":11.33,"c":11.33,"v":10600},{"d":"2003-12-11","o":11.31,"h":11.95,"l":11.31,"c":11.9,"v":28300},{"d":"2003-12-12","o":11.97,"h":11.97,"l":11.63,"c":11.9,"v":22900},{"d":"2003-12-15","o":11.9,"h":12.2,"l":11.14,"c":11.14,"v":19500},{"d":"2003-12-16","o":11.07,"h":11.6,"l":11.07,"c":11.5,"v":21100},{"d":"2003-12-17","o":11.38,"h":11.5,"l":11.08,"c":11.49,"v":13800},{"d":"2003-12-18","o":11.11,"h":11.5,"l":11.08,"c":11.22,"v":151700},{"d":"2003-12-19","o":11.6,"h":11.73,"l":11.07,"c":11.69,"v":29400},{"d":"2003-12-22","o":11.25,"h":11.79,"l":11.25,"c":11.54,"v":67200},{"d":"2003-12-23","o":11.7,"h":11.99,"l":11.34,"c":11.96,"v":120600},{"d":"2003-12-24","o":11.51,"h":11.95,"l":11.51,"c":11.8,"v":74300},{"d":"2003-12-26","o":11.5,"h":11.8,"l":11.5,"c":11.74,"v":14900},{"d":"2003-12-29","o":11.77,"h":12.17,"l":11.69,"c":12.09,"v":28000},{"d":"2003-12-30","o":12.02,"h":12.45,"l":12.02,"c":12.44,"v":104500},{"d":"2003-12-31","o":12.35,"h":12.5,"l":12.2,"c":12.3,"v":36800},{"d":"2004-01-02","o":12.22,"h":12.52,"l":12.19,"c":12.31,"v":23500},{"d":"2004-01-05","o":12.47,"h":12.68,"l":12.33,"c":12.68,"v":42400},{"d":"2004-01-06","o":12.7,"h":14.4,"l":12.7,"c":13.83,"v":93700},{"d":"2004-01-07","o":13.5,"h":14.45,"l":13.5,"c":14.1,"v":20600},{"d":"2004-01-08","o":14.18,"h":14.76,"l":14.18,"c":14.59,"v":27400},{"d":"2004-01-09","o":14.44,"h":14.53,"l":14.1,"c":14.22,"v":73000},{"d":"2004-01-12","o":13.65,"h":14.11,"l":13.56,"c":13.84,"v":67900},{"d":"2004-01-13","o":13.85,"h":14.32,"l":13.81,"c":14.3,"v":32600},{"d":"2004-01-14","o":14.4,"h":15.05,"l":14.2,"c":14.97,"v":76700},{"d":"2004-01-15","o":14.55,"h":15.38,"l":14.4,"c":15.1,"v":56300},{"d":"2004-01-16","o":15.4,"h":15.7,"l":14.92,"c":15.25,"v":26300},{"d":"2004-01-20","o":15.46,"h":15.46,"l":14.5,"c":14.9,"v":39500},{"d":"2004-01-21","o":14.32,"h":14.67,"l":14.32,"c":14.67,"v":47600},{"d":"2004-01-22","o":14.84,"h":14.84,"l":14.22,"c":14.22,"v":19400},{"d":"2004-01-23","o":14.21,"h":14.4,"l":14.13,"c":14.2,"v":118300},{"d":"2004-01-26","o":14.2,"h":15.47,"l":14.2,"c":15.47,"v":12700},{"d":"2004-01-27","o":15.49,"h":15.49,"l":14.83,"c":15.02,"v":22600},{"d":"2004-01-28","o":15.29,"h":15.3,"l":14.51,"c":14.69,"v":40200},{"d":"2004-01-29","o":14.5,"h":14.82,"l":14,"c":14.14,"v":23000},{"d":"2004-01-30","o":14.24,"h":14.24,"l":13.4,"c":13.55,"v":28900},{"d":"2004-02-02","o":13.36,"h":13.5,"l":13,"c":13.23,"v":58900},{"d":"2004-02-03","o":12.99,"h":13.64,"l":12.31,"c":13.08,"v":36700},{"d":"2004-02-04","o":13,"h":13.1,"l":11.93,"c":11.93,"v":35500},{"d":"2004-02-05","o":12.32,"h":12.59,"l":11.5,"c":12.01,"v":30000},{"d":"2004-02-06","o":12.25,"h":12.3,"l":11.51,"c":12.23,"v":35600},{"d":"2004-02-09","o":12.5,"h":12.7,"l":12.25,"c":12.41,"v":14800},{"d":"2004-02-10","o":12.69,"h":13.67,"l":12.46,"c":13.67,"v":46400},{"d":"2004-02-11","o":13.1,"h":14,"l":13.1,"c":13.45,"v":14800},{"d":"2004-02-12","o":14.1,"h":15.19,"l":13.94,"c":14.35,"v":29500},{"d":"2004-02-13","o":14.8,"h":15.25,"l":14.14,"c":14.56,"v":68400},{"d":"2004-02-17","o":14.45,"h":15.03,"l":14.38,"c":14.47,"v":55800},{"d":"2004-02-18","o":14.65,"h":14.65,"l":14.38,"c":14.42,"v":21600},{"d":"2004-02-19","o":14.55,"h":14.7,"l":14.13,"c":14.13,"v":23600},{"d":"2004-02-20","o":14.33,"h":15.13,"l":14.1,"c":14.55,"v":29500},{"d":"2004-02-23","o":14.74,"h":14.8,"l":14.3,"c":14.42,"v":32000},{"d":"2004-02-24","o":14.7,"h":14.7,"l":13.9,"c":14.17,"v":42800},{"d":"2004-02-25","o":14.24,"h":14.24,"l":13.3,"c":13.57,"v":36800},{"d":"2004-02-26","o":13.14,"h":13.7,"l":12.2,"c":12.28,"v":130700},{"d":"2004-02-27","o":12.42,"h":13.34,"l":12.18,"c":13.28,"v":44500},{"d":"2004-03-01","o":13.28,"h":13.73,"l":13.28,"c":13.73,"v":47600},{"d":"2004-03-02","o":13.79,"h":13.8,"l":13.05,"c":13.17,"v":54100},{"d":"2004-03-03","o":13,"h":13.05,"l":12.56,"c":12.71,"v":52200},{"d":"2004-03-04","o":13.04,"h":13.17,"l":12.61,"c":13.1,"v":45900},{"d":"2004-03-05","o":12.87,"h":14.39,"l":12.59,"c":14.13,"v":48000},{"d":"2004-03-08","o":14.31,"h":14.31,"l":14,"c":14,"v":32000},{"d":"2004-03-09","o":13.83,"h":14.09,"l":13.83,"c":13.9,"v":57100},{"d":"2004-03-10","o":14,"h":14.09,"l":13.9,"c":13.95,"v":32300},{"d":"2004-03-11","o":13.91,"h":14.3,"l":13.82,"c":14,"v":29000},{"d":"2004-03-12","o":13.9,"h":14.38,"l":13.83,"c":14.34,"v":23800},{"d":"2004-03-15","o":14.25,"h":14.4,"l":14,"c":14,"v":21800},{"d":"2004-03-16","o":14,"h":14.11,"l":13.77,"c":13.77,"v":52200},{"d":"2004-03-17","o":14.05,"h":15.05,"l":14.05,"c":14.78,"v":24700},{"d":"2004-03-18","o":15.17,"h":15.17,"l":14,"c":14.43,"v":21000},{"d":"2004-03-19","o":14.5,"h":14.5,"l":14,"c":14,"v":28500},{"d":"2004-03-22","o":13.89,"h":13.89,"l":13.24,"c":13.25,"v":26200},{"d":"2004-03-23","o":13.62,"h":13.98,"l":12.9,"c":13.65,"v":19800},{"d":"2004-03-24","o":13.85,"h":13.95,"l":12.79,"c":12.79,"v":22300},{"d":"2004-03-25","o":12.78,"h":13.31,"l":12.78,"c":13.16,"v":46100},{"d":"2004-03-26","o":13.39,"h":15.16,"l":13.2,"c":14.76,"v":84700},{"d":"2004-03-29","o":14.88,"h":15.16,"l":13.95,"c":14.15,"v":40600},{"d":"2004-03-30","o":13.92,"h":15.25,"l":13.92,"c":15.25,"v":36700},{"d":"2004-03-31","o":15.25,"h":16.16,"l":14.84,"c":16.11,"v":86400},{"d":"2004-04-01","o":15.91,"h":16.59,"l":15.67,"c":16.14,"v":82800},{"d":"2004-04-02","o":16.28,"h":16.5,"l":16.07,"c":16.39,"v":26400},{"d":"2004-04-05","o":15.97,"h":16.64,"l":15.97,"c":16.64,"v":31500},{"d":"2004-04-06","o":16.68,"h":16.69,"l":16.09,"c":16.23,"v":29800},{"d":"2004-04-07","o":16.23,"h":16.5,"l":15.6,"c":16.5,"v":33000},{"d":"2004-04-08","o":16.67,"h":16.72,"l":16,"c":16.23,"v":22700},{"d":"2004-04-12","o":15.86,"h":16.45,"l":15.79,"c":16.2,"v":18800},{"d":"2004-04-13","o":16.3,"h":16.48,"l":16,"c":16.35,"v":31200},{"d":"2004-04-14","o":16.2,"h":16.49,"l":16.11,"c":16.47,"v":33800},{"d":"2004-04-15","o":16.56,"h":16.6,"l":15.68,"c":16.11,"v":46500},{"d":"2004-04-16","o":16.31,"h":16.5,"l":16.11,"c":16.4,"v":32300},{"d":"2004-04-19","o":16.25,"h":17.16,"l":16.25,"c":16.81,"v":38700},{"d":"2004-04-20","o":17.21,"h":17.21,"l":16.45,"c":16.78,"v":26400},{"d":"2004-04-21","o":17.6,"h":18.7,"l":17.41,"c":18.2,"v":182100},{"d":"2004-04-22","o":18.4,"h":18.5,"l":17.65,"c":18.33,"v":65900},{"d":"2004-04-23","o":18.25,"h":18.58,"l":17.47,"c":17.65,"v":36700},{"d":"2004-04-26","o":17.82,"h":18.42,"l":17.7,"c":17.86,"v":68400},{"d":"2004-04-27","o":18.16,"h":18.35,"l":17.5,"c":18.1,"v":47500},{"d":"2004-04-28","o":18.17,"h":18.34,"l":17.5,"c":17.75,"v":57400},{"d":"2004-04-29","o":18.29,"h":18.35,"l":16.56,"c":16.86,"v":39700},{"d":"2004-04-30","o":17.49,"h":17.99,"l":16.65,"c":17.84,"v":44100},{"d":"2004-05-03","o":17.97,"h":18,"l":17.25,"c":17.3,"v":55900},{"d":"2004-05-04","o":17.51,"h":18.5,"l":16.83,"c":17.78,"v":65400},{"d":"2004-05-05","o":18.23,"h":18.23,"l":17.66,"c":17.74,"v":30700},{"d":"2004-05-06","o":17.32,"h":17.75,"l":17.3,"c":17.72,"v":45100},{"d":"2004-05-07","o":17.57,"h":18.15,"l":16.11,"c":16.11,"v":57800},{"d":"2004-05-10","o":16.02,"h":17.14,"l":15.17,"c":16.78,"v":67100},{"d":"2004-05-11","o":17.21,"h":17.45,"l":16.84,"c":17.1,"v":32800},{"d":"2004-05-12","o":16.94,"h":17.07,"l":16.55,"c":16.74,"v":80600},{"d":"2004-05-13","o":17.04,"h":17.19,"l":16.9,"c":16.93,"v":22800},{"d":"2004-05-14","o":16.39,"h":16.95,"l":16.07,"c":16.55,"v":40100},{"d":"2004-05-17","o":16.55,"h":17.16,"l":15.92,"c":16.25,"v":52600},{"d":"2004-05-18","o":16.34,"h":17.3,"l":16.09,"c":17.2,"v":36300},{"d":"2004-05-19","o":17.34,"h":17.71,"l":17.24,"c":17.69,"v":80600},{"d":"2004-05-20","o":17.3,"h":17.99,"l":17.3,"c":17.49,"v":63300},{"d":"2004-05-21","o":17.49,"h":17.72,"l":17.26,"c":17.5,"v":51000},{"d":"2004-05-24","o":17.59,"h":17.61,"l":17.31,"c":17.4,"v":40000},{"d":"2004-05-25","o":17.56,"h":17.56,"l":17.2,"c":17.2,"v":71000},{"d":"2004-05-26","o":17.04,"h":17.53,"l":16.95,"c":17.5,"v":151700},{"d":"2004-05-27","o":17.44,"h":17.62,"l":16.73,"c":17.07,"v":57800},{"d":"2004-05-28","o":17.56,"h":17.58,"l":16.45,"c":17.31,"v":50100},{"d":"2004-06-01","o":16.68,"h":17.25,"l":16.68,"c":16.74,"v":83600},{"d":"2004-06-02","o":16.5,"h":17.29,"l":16.5,"c":17.11,"v":69800},{"d":"2004-06-03","o":17.25,"h":17.25,"l":16.67,"c":16.67,"v":64800},{"d":"2004-06-04","o":16.39,"h":17.34,"l":16.39,"c":16.87,"v":61100},{"d":"2004-06-07","o":16.89,"h":17.39,"l":16.78,"c":16.9,"v":59500},{"d":"2004-06-08","o":16.5,"h":17.3,"l":16.5,"c":16.85,"v":85500},{"d":"2004-06-09","o":16.67,"h":17.2,"l":16.38,"c":16.38,"v":42200},{"d":"2004-06-10","o":16.6,"h":17.34,"l":16.27,"c":16.28,"v":85200},{"d":"2004-06-14","o":16.75,"h":16.91,"l":16.21,"c":16.54,"v":71900},{"d":"2004-06-15","o":16.85,"h":17.24,"l":16.56,"c":16.9,"v":107800},{"d":"2004-06-16","o":16.9,"h":17.5,"l":16.85,"c":17.45,"v":38200},{"d":"2004-06-17","o":17.57,"h":17.62,"l":16.7,"c":17.35,"v":95600},{"d":"2004-06-18","o":17.14,"h":17.58,"l":16.97,"c":17.58,"v":85800},{"d":"2004-06-21","o":17.67,"h":17.67,"l":16.96,"c":17.48,"v":80900},{"d":"2004-06-22","o":16.96,"h":17.46,"l":16.62,"c":17.08,"v":45400},{"d":"2004-06-23","o":16.68,"h":17.74,"l":16.68,"c":17.38,"v":96600},{"d":"2004-06-24","o":17.74,"h":17.81,"l":17.27,"c":17.48,"v":61700},{"d":"2004-06-25","o":17.51,"h":18.62,"l":17.12,"c":17.92,"v":214400},{"d":"2004-06-28","o":17.7,"h":18.4,"l":17.57,"c":17.93,"v":87700},{"d":"2004-06-29","o":17.79,"h":18.08,"l":17.56,"c":17.63,"v":65000},{"d":"2004-06-30","o":17.98,"h":19.28,"l":17.33,"c":18.83,"v":127600},{"d":"2004-07-01","o":18.5,"h":18.88,"l":18.22,"c":18.38,"v":66700},{"d":"2004-07-02","o":18.89,"h":18.89,"l":17.95,"c":18.22,"v":31300},{"d":"2004-07-06","o":17.94,"h":18.53,"l":16.96,"c":17.58,"v":56500},{"d":"2004-07-07","o":17.5,"h":18.14,"l":17.21,"c":17.3,"v":51800},{"d":"2004-07-08","o":17.01,"h":18.09,"l":17.01,"c":17.74,"v":49600},{"d":"2004-07-09","o":17.72,"h":18.14,"l":17.58,"c":17.79,"v":24500},{"d":"2004-07-12","o":17,"h":17.77,"l":16.98,"c":17.27,"v":46000},{"d":"2004-07-13","o":16.95,"h":17.49,"l":16.84,"c":17.3,"v":73500},{"d":"2004-07-14","o":17.24,"h":17.49,"l":16.85,"c":16.85,"v":25500},{"d":"2004-07-15","o":17.22,"h":17.57,"l":16.98,"c":17.45,"v":19000},{"d":"2004-07-16","o":17.11,"h":17.36,"l":16.28,"c":16.62,"v":52200},{"d":"2004-07-19","o":16.44,"h":16.83,"l":15.29,"c":15.65,"v":52200},{"d":"2004-07-20","o":15.8,"h":16.38,"l":15.75,"c":16.34,"v":30700},{"d":"2004-07-21","o":16.33,"h":16.75,"l":15.96,"c":16.55,"v":103400},{"d":"2004-07-22","o":16.43,"h":18.37,"l":16.43,"c":16.54,"v":114100},{"d":"2004-07-23","o":16.51,"h":17.51,"l":16.44,"c":17.18,"v":71200},{"d":"2004-07-26","o":17,"h":17.6,"l":16.61,"c":16.75,"v":32200},{"d":"2004-07-27","o":16.74,"h":17.01,"l":16.48,"c":16.91,"v":30000},{"d":"2004-07-28","o":16.49,"h":17.5,"l":16.42,"c":17.05,"v":77800},{"d":"2004-07-29","o":17.16,"h":17.55,"l":17.02,"c":17.5,"v":53200},{"d":"2004-07-30","o":17.42,"h":17.42,"l":16.92,"c":17.03,"v":21000},{"d":"2004-08-02","o":16.88,"h":16.99,"l":16.3,"c":16.95,"v":46000},{"d":"2004-08-03","o":16.73,"h":16.91,"l":16.19,"c":16.39,"v":76700},{"d":"2004-08-04","o":16.19,"h":16.7,"l":15.93,"c":16.26,"v":73300},{"d":"2004-08-05","o":16.22,"h":16.58,"l":16.01,"c":16.11,"v":60500},{"d":"2004-08-06","o":15.78,"h":16.08,"l":15.3,"c":15.48,"v":59000},{"d":"2004-08-09","o":15.87,"h":16.32,"l":15.43,"c":15.59,"v":36700},{"d":"2004-08-10","o":15.81,"h":16.74,"l":15.71,"c":16.52,"v":53400},{"d":"2004-08-11","o":16.3,"h":17.21,"l":16.02,"c":17.17,"v":39000},{"d":"2004-08-12","o":16.7,"h":17.21,"l":15.2,"c":15.66,"v":36200},{"d":"2004-08-13","o":15.53,"h":16.95,"l":15.53,"c":16.23,"v":26600},{"d":"2004-08-16","o":16.23,"h":16.95,"l":16.05,"c":16.44,"v":40000},{"d":"2004-08-17","o":17.12,"h":17.5,"l":15.81,"c":16.38,"v":81900},{"d":"2004-08-18","o":16.43,"h":17.06,"l":16.43,"c":16.88,"v":36800},{"d":"2004-08-19","o":16.94,"h":17.02,"l":16.75,"c":16.79,"v":25200},{"d":"2004-08-20","o":16.88,"h":16.95,"l":16.3,"c":16.86,"v":42200},{"d":"2004-08-23","o":16.83,"h":16.94,"l":16.32,"c":16.32,"v":25700},{"d":"2004-08-24","o":16.67,"h":17.53,"l":16.49,"c":17.53,"v":41000},{"d":"2004-08-25","o":17.71,"h":17.71,"l":16.83,"c":17.47,"v":25900},{"d":"2004-08-26","o":17.32,"h":17.63,"l":16.75,"c":17.01,"v":43400},{"d":"2004-08-27","o":16.83,"h":17.3,"l":16.73,"c":17.11,"v":36000},{"d":"2004-08-30","o":16.89,"h":17.08,"l":16.6,"c":16.63,"v":37900},{"d":"2004-08-31","o":16.57,"h":17.08,"l":16.39,"c":16.53,"v":43500},{"d":"2004-09-01","o":16.74,"h":17.74,"l":16.46,"c":17.48,"v":181100},{"d":"2004-09-02","o":17.38,"h":17.62,"l":17.27,"c":17.6,"v":68300},{"d":"2004-09-03","o":17.72,"h":17.93,"l":17.42,"c":17.5,"v":53600},{"d":"2004-09-07","o":17.7,"h":18.02,"l":17.27,"c":18,"v":57100},{"d":"2004-09-08","o":17.97,"h":18.62,"l":17.86,"c":18.55,"v":73000},{"d":"2004-09-09","o":18.74,"h":18.74,"l":18.4,"c":18.57,"v":146200},{"d":"2004-09-10","o":18.5,"h":18.54,"l":17.3,"c":18.39,"v":112400},{"d":"2004-09-13","o":18.04,"h":18.43,"l":18,"c":18.22,"v":36000},{"d":"2004-09-14","o":18.4,"h":18.49,"l":18.13,"c":18.33,"v":51000},{"d":"2004-09-15","o":17.83,"h":18.45,"l":17.83,"c":18.4,"v":56500},{"d":"2004-09-16","o":18.49,"h":18.53,"l":18.2,"c":18.42,"v":63000},{"d":"2004-09-17","o":18.68,"h":18.85,"l":18.33,"c":18.85,"v":77800},{"d":"2004-09-20","o":18.47,"h":19.89,"l":18.47,"c":19.79,"v":166500},{"d":"2004-09-21","o":19.89,"h":20.14,"l":18.99,"c":19.13,"v":243500},{"d":"2004-09-22","o":19.42,"h":19.42,"l":18.35,"c":18.47,"v":108500},{"d":"2004-09-23","o":18.31,"h":18.97,"l":18.31,"c":18.9,"v":94800},{"d":"2004-09-24","o":18.77,"h":18.98,"l":18.74,"c":18.78,"v":57600},{"d":"2004-09-27","o":18.67,"h":19.04,"l":18.67,"c":18.96,"v":149900},{"d":"2004-09-28","o":18.84,"h":19.26,"l":18.84,"c":19.09,"v":232500},{"d":"2004-09-29","o":19.25,"h":19.49,"l":18.76,"c":19.35,"v":243600},{"d":"2004-09-30","o":19.37,"h":19.45,"l":19.04,"c":19.12,"v":141000},{"d":"2004-10-01","o":19.01,"h":19.19,"l":18.9,"c":19.07,"v":138800},{"d":"2004-10-04","o":19.27,"h":20.08,"l":19.27,"c":20,"v":552500},{"d":"2004-10-05","o":20.2,"h":20.42,"l":19.5,"c":19.85,"v":329800},{"d":"2004-10-06","o":19.99,"h":19.99,"l":19.63,"c":19.7,"v":94700},{"d":"2004-10-07","o":19.85,"h":19.85,"l":19.46,"c":19.63,"v":92200},{"d":"2004-10-08","o":19.39,"h":19.46,"l":18.43,"c":18.8,"v":110700},{"d":"2004-10-11","o":19.03,"h":19.27,"l":18.62,"c":19.16,"v":137000},{"d":"2004-10-12","o":19.31,"h":19.31,"l":18.74,"c":19.2,"v":105600},{"d":"2004-10-13","o":19.4,"h":19.41,"l":19.01,"c":19.07,"v":112200},{"d":"2004-10-14","o":18.76,"h":19.05,"l":18.74,"c":18.79,"v":48100},{"d":"2004-10-15","o":18.8,"h":19.77,"l":18.79,"c":19.27,"v":115300},{"d":"2004-10-18","o":19.27,"h":19.95,"l":19.27,"c":19.58,"v":129700},{"d":"2004-10-19","o":19.43,"h":19.94,"l":19.38,"c":19.38,"v":119000},{"d":"2004-10-20","o":17.2,"h":17.2,"l":14.12,"c":14.42,"v":923700},{"d":"2004-10-21","o":14.56,"h":14.63,"l":14.17,"c":14.19,"v":375800},{"d":"2004-10-22","o":14.47,"h":14.68,"l":14.15,"c":14.2,"v":213000},{"d":"2004-10-25","o":14.04,"h":14.54,"l":14.04,"c":14.27,"v":147000},{"d":"2004-10-26","o":14.58,"h":14.82,"l":14.14,"c":14.51,"v":148100},{"d":"2004-10-27","o":14.75,"h":14.84,"l":14.5,"c":14.84,"v":136900},{"d":"2004-10-28","o":14.85,"h":14.85,"l":14.4,"c":14.54,"v":112400},{"d":"2004-10-29","o":14.7,"h":14.7,"l":14.25,"c":14.49,"v":103700},{"d":"2004-11-01","o":14.41,"h":14.74,"l":14.07,"c":14.37,"v":150600},{"d":"2004-11-02","o":14.31,"h":14.59,"l":14.11,"c":14.21,"v":87000},{"d":"2004-11-03","o":14.47,"h":14.65,"l":14.22,"c":14.44,"v":125900},{"d":"2004-11-04","o":14.65,"h":14.89,"l":14.5,"c":14.84,"v":114100},{"d":"2004-11-05","o":14.59,"h":14.94,"l":14.2,"c":14.28,"v":165900},{"d":"2004-11-08","o":14.26,"h":14.56,"l":14.26,"c":14.34,"v":203100},{"d":"2004-11-09","o":14.24,"h":14.78,"l":14.24,"c":14.75,"v":183200},{"d":"2004-11-10","o":14.82,"h":16.16,"l":14.55,"c":15.9,"v":212500},{"d":"2004-11-11","o":15.9,"h":16.38,"l":15.89,"c":16.25,"v":123900},{"d":"2004-11-12","o":16.4,"h":16.59,"l":16.01,"c":16.43,"v":82500},{"d":"2004-11-15","o":16.5,"h":16.6,"l":16.05,"c":16.6,"v":95000},{"d":"2004-11-16","o":16.62,"h":16.64,"l":16.23,"c":16.23,"v":51700},{"d":"2004-11-17","o":16.53,"h":16.94,"l":16.23,"c":16.75,"v":51900},{"d":"2004-11-18","o":16.99,"h":16.99,"l":16.33,"c":16.36,"v":64300},{"d":"2004-11-19","o":16.23,"h":16.38,"l":16.13,"c":16.26,"v":46500},{"d":"2004-11-22","o":16.15,"h":16.7,"l":16.15,"c":16.67,"v":41600},{"d":"2004-11-23","o":16.67,"h":16.73,"l":16.22,"c":16.6,"v":45800},{"d":"2004-11-24","o":16.74,"h":16.9,"l":16.5,"c":16.79,"v":39900},{"d":"2004-11-26","o":16.99,"h":17,"l":16.66,"c":16.67,"v":14300},{"d":"2004-11-29","o":16.82,"h":17,"l":16.52,"c":16.82,"v":41200},{"d":"2004-11-30","o":16.76,"h":16.92,"l":16.46,"c":16.64,"v":40700},{"d":"2004-12-01","o":16.4,"h":17.04,"l":16.4,"c":17.03,"v":104600},{"d":"2004-12-02","o":16.9,"h":16.93,"l":16.4,"c":16.66,"v":78900},{"d":"2004-12-03","o":16.82,"h":16.88,"l":15.7,"c":16.82,"v":69800},{"d":"2004-12-06","o":16.57,"h":16.72,"l":16.12,"c":16.29,"v":106300},{"d":"2004-12-07","o":16.2,"h":16.29,"l":15.98,"c":16,"v":84700},{"d":"2004-12-08","o":16,"h":16.13,"l":15.99,"c":16.12,"v":95300},{"d":"2004-12-09","o":16.2,"h":16.25,"l":16,"c":16.15,"v":47900},{"d":"2004-12-10","o":16,"h":16.23,"l":16,"c":16.11,"v":51700},{"d":"2004-12-13","o":16.02,"h":16.27,"l":16,"c":16.1,"v":60000},{"d":"2004-12-14","o":16.19,"h":16.7,"l":16,"c":16.4,"v":154500},{"d":"2004-12-15","o":16.54,"h":16.65,"l":16.12,"c":16.32,"v":72600},{"d":"2004-12-16","o":16.38,"h":17.2,"l":16.27,"c":16.91,"v":113400},{"d":"2004-12-17","o":17.06,"h":17.32,"l":16.69,"c":17.3,"v":81300},{"d":"2004-12-20","o":17.55,"h":17.55,"l":16.83,"c":16.83,"v":36500},{"d":"2004-12-21","o":17.02,"h":17.26,"l":16.91,"c":17.26,"v":35500},{"d":"2004-12-22","o":17.3,"h":17.56,"l":16.96,"c":17.1,"v":22300},{"d":"2004-12-23","o":17.27,"h":17.48,"l":17.27,"c":17.31,"v":14000},{"d":"2004-12-27","o":17.47,"h":17.47,"l":16.88,"c":16.93,"v":39000},{"d":"2004-12-28","o":16.86,"h":17.47,"l":16.86,"c":17.33,"v":51400},{"d":"2004-12-29","o":17.24,"h":17.27,"l":16.91,"c":17.01,"v":33300},{"d":"2004-12-30","o":16.91,"h":17.22,"l":16.91,"c":17,"v":33500},{"d":"2004-12-31","o":17.18,"h":17.32,"l":17.11,"c":17.21,"v":25400},{"d":"2005-01-03","o":17.02,"h":17.25,"l":17.02,"c":17.22,"v":121800},{"d":"2005-01-04","o":16.95,"h":17.24,"l":16.45,"c":16.64,"v":159200},{"d":"2005-01-05","o":16.58,"h":17.14,"l":16.26,"c":16.8,"v":153800},{"d":"2005-01-06","o":16.48,"h":17.08,"l":16.48,"c":16.68,"v":96200},{"d":"2005-01-07","o":16.35,"h":17.02,"l":16.35,"c":16.51,"v":57300},{"d":"2005-01-10","o":16.88,"h":17.12,"l":16.47,"c":16.94,"v":70400},{"d":"2005-01-11","o":16.74,"h":16.74,"l":16.17,"c":16.18,"v":61600},{"d":"2005-01-12","o":16.01,"h":16.48,"l":16.01,"c":16.42,"v":82900},{"d":"2005-01-13","o":16.28,"h":16.53,"l":16.19,"c":16.37,"v":51000},{"d":"2005-01-14","o":16.62,"h":16.76,"l":16.28,"c":16.71,"v":50500},{"d":"2005-01-18","o":16.48,"h":17.13,"l":16.48,"c":17.13,"v":63300},{"d":"2005-01-19","o":16.9,"h":17.59,"l":16.9,"c":17.1,"v":49700},{"d":"2005-01-20","o":17.09,"h":17.28,"l":17.01,"c":17.06,"v":57200},{"d":"2005-01-21","o":16.96,"h":17.25,"l":16.86,"c":17.08,"v":73000},{"d":"2005-01-24","o":17.28,"h":17.28,"l":17,"c":17.02,"v":20500},{"d":"2005-01-25","o":17.18,"h":17.39,"l":17,"c":17.26,"v":81900},{"d":"2005-01-26","o":17.4,"h":17.57,"l":17.11,"c":17.57,"v":26000},{"d":"2005-01-27","o":17.44,"h":17.44,"l":17.1,"c":17.29,"v":69200},{"d":"2005-01-28","o":17.16,"h":17.34,"l":17.16,"c":17.2,"v":50400},{"d":"2005-01-31","o":17.43,"h":17.43,"l":17.14,"c":17.28,"v":105300},{"d":"2005-02-01","o":17.38,"h":17.93,"l":17.18,"c":17.76,"v":45500},{"d":"2005-02-02","o":18,"h":18,"l":16.96,"c":17.18,"v":131800},{"d":"2005-02-03","o":17.27,"h":17.55,"l":16.98,"c":17.54,"v":73600},{"d":"2005-02-04","o":17.55,"h":18.19,"l":17.46,"c":18.18,"v":42100},{"d":"2005-02-07","o":18.19,"h":18.21,"l":17.83,"c":18.08,"v":52500},{"d":"2005-02-08","o":17.85,"h":18.61,"l":17.85,"c":18.51,"v":70200},{"d":"2005-02-09","o":18.52,"h":18.53,"l":17.95,"c":18.12,"v":53300},{"d":"2005-02-10","o":18.04,"h":18.04,"l":17.61,"c":17.87,"v":38900},{"d":"2005-02-11","o":18.18,"h":18.18,"l":17.48,"c":17.95,"v":53200},{"d":"2005-02-14","o":17.92,"h":18.02,"l":17.7,"c":17.92,"v":38800},{"d":"2005-02-15","o":17.82,"h":18.1,"l":17.78,"c":18.01,"v":37100},{"d":"2005-02-16","o":17.86,"h":18.11,"l":17.75,"c":18.02,"v":50500},{"d":"2005-02-17","o":18.15,"h":18.15,"l":17.81,"c":17.87,"v":41000},{"d":"2005-02-18","o":18.05,"h":18.05,"l":17.45,"c":17.66,"v":24000},{"d":"2005-02-22","o":17.51,"h":18.12,"l":17.51,"c":17.94,"v":65100},{"d":"2005-02-23","o":17.8,"h":17.95,"l":17.5,"c":17.5,"v":27600},{"d":"2005-02-24","o":17.78,"h":18,"l":17.51,"c":17.94,"v":34900},{"d":"2005-02-25","o":18,"h":18.32,"l":17.88,"c":18.25,"v":133300},{"d":"2005-02-28","o":18.3,"h":18.67,"l":18.15,"c":18.55,"v":185700},{"d":"2005-03-01","o":18.41,"h":19.4,"l":18.4,"c":19.39,"v":325200},{"d":"2005-03-02","o":19.15,"h":20.41,"l":19.15,"c":19.67,"v":225300},{"d":"2005-03-03","o":19.89,"h":20.06,"l":19.64,"c":19.77,"v":108800},{"d":"2005-03-04","o":19.95,"h":19.95,"l":19.23,"c":19.29,"v":112800},{"d":"2005-03-07","o":19.35,"h":19.71,"l":19.33,"c":19.43,"v":101200},{"d":"2005-03-08","o":19.4,"h":19.57,"l":19.15,"c":19.15,"v":93400},{"d":"2005-03-09","o":19.07,"h":19.3,"l":18.69,"c":18.9,"v":181100},{"d":"2005-03-10","o":19.12,"h":19.12,"l":18.49,"c":18.5,"v":81500},{"d":"2005-03-11","o":18.44,"h":18.68,"l":18,"c":18.27,"v":149500},{"d":"2005-03-14","o":18.32,"h":18.65,"l":18.32,"c":18.51,"v":108000},{"d":"2005-03-15","o":19.25,"h":21.43,"l":19.25,"c":21.26,"v":519500},{"d":"2005-03-16","o":21,"h":22,"l":20.85,"c":21.82,"v":249400},{"d":"2005-03-17","o":21.65,"h":22.1,"l":21.59,"c":21.64,"v":211600},{"d":"2005-03-18","o":21.25,"h":22.1,"l":21.24,"c":21.62,"v":208700},{"d":"2005-03-21","o":21.91,"h":21.95,"l":21.64,"c":21.72,"v":97900},{"d":"2005-03-22","o":21.77,"h":21.84,"l":21.59,"c":21.7,"v":116300},{"d":"2005-03-23","o":21.6,"h":22.08,"l":21.59,"c":21.75,"v":210200},{"d":"2005-03-24","o":21.62,"h":22.1,"l":21.6,"c":21.83,"v":99400},{"d":"2005-03-28","o":22,"h":22.1,"l":21.74,"c":21.75,"v":218700},{"d":"2005-03-29","o":21.84,"h":22.06,"l":21.75,"c":21.83,"v":130200},{"d":"2005-03-30","o":22.05,"h":22.39,"l":21.98,"c":22.16,"v":131900},{"d":"2005-03-31","o":22.35,"h":22.35,"l":21.8,"c":22.05,"v":163500},{"d":"2005-04-01","o":21.87,"h":21.94,"l":21.79,"c":21.93,"v":63600},{"d":"2005-04-04","o":21.79,"h":22.47,"l":21.68,"c":22.36,"v":59900},{"d":"2005-04-05","o":22.51,"h":22.96,"l":21.98,"c":22.5,"v":116500},{"d":"2005-04-06","o":22.47,"h":23.07,"l":22.47,"c":22.93,"v":135600},{"d":"2005-04-07","o":23.09,"h":23.13,"l":22.78,"c":23.13,"v":87300},{"d":"2005-04-08","o":22.95,"h":23.52,"l":22.82,"c":22.85,"v":66300},{"d":"2005-04-11","o":23.08,"h":23.47,"l":22.81,"c":22.98,"v":93300},{"d":"2005-04-12","o":22.81,"h":23.24,"l":22.81,"c":23.1,"v":98300},{"d":"2005-04-13","o":23.12,"h":23.44,"l":22.91,"c":23,"v":59300},{"d":"2005-04-14","o":23.23,"h":23.34,"l":21.55,"c":21.7,"v":140500},{"d":"2005-04-15","o":21.85,"h":21.96,"l":21,"c":21.12,"v":75800},{"d":"2005-04-18","o":21,"h":21,"l":19.61,"c":20.64,"v":181300},{"d":"2005-04-19","o":20.42,"h":22.28,"l":20.42,"c":22.1,"v":151100},{"d":"2005-04-20","o":22.04,"h":23.13,"l":20.94,"c":22.48,"v":320200},{"d":"2005-04-21","o":22.51,"h":23.23,"l":22.06,"c":23.12,"v":185200},{"d":"2005-04-22","o":23.09,"h":23.48,"l":22.28,"c":23.25,"v":214400},{"d":"2005-04-25","o":23.3,"h":24.5,"l":23.3,"c":23.78,"v":153200},{"d":"2005-04-26","o":23.93,"h":23.93,"l":22.19,"c":23.1,"v":315700},{"d":"2005-04-27","o":23,"h":24.2,"l":22.86,"c":23.76,"v":193000},{"d":"2005-04-28","o":23.65,"h":24.06,"l":23.17,"c":23.17,"v":230900},{"d":"2005-04-29","o":23.25,"h":23.4,"l":22.35,"c":23.3,"v":125500},{"d":"2005-05-02","o":23.2,"h":23.3,"l":22.71,"c":22.99,"v":126900},{"d":"2005-05-03","o":23.06,"h":23.06,"l":22.6,"c":22.75,"v":83500},{"d":"2005-05-04","o":22.95,"h":22.95,"l":22.39,"c":22.81,"v":77500},{"d":"2005-05-05","o":22.84,"h":22.84,"l":21.77,"c":22.24,"v":132700},{"d":"2005-05-06","o":22.43,"h":22.43,"l":21.73,"c":22.16,"v":48600},{"d":"2005-05-09","o":22.09,"h":22.34,"l":21.89,"c":22.34,"v":55100},{"d":"2005-05-10","o":22.02,"h":22.56,"l":21.92,"c":22.42,"v":64600},{"d":"2005-05-11","o":22.57,"h":22.83,"l":22.1,"c":22.56,"v":130400},{"d":"2005-05-12","o":22.47,"h":22.66,"l":21.78,"c":22.02,"v":106600},{"d":"2005-05-13","o":22.21,"h":22.35,"l":21.19,"c":21.47,"v":53400},{"d":"2005-05-16","o":21.5,"h":22.12,"l":21.35,"c":21.95,"v":40300},{"d":"2005-05-17","o":21.8,"h":21.87,"l":20.37,"c":21.04,"v":164800},{"d":"2005-05-18","o":21.09,"h":21.67,"l":20.76,"c":21.65,"v":98200},{"d":"2005-05-19","o":21.66,"h":21.68,"l":20.65,"c":20.78,"v":101600},{"d":"2005-05-20","o":20.78,"h":21.26,"l":20.3,"c":21.17,"v":57000},{"d":"2005-05-23","o":21.11,"h":21.28,"l":20.71,"c":20.71,"v":75200},{"d":"2005-05-24","o":21.03,"h":21.03,"l":19.98,"c":20.16,"v":138100},{"d":"2005-05-25","o":20,"h":20.29,"l":19.75,"c":19.85,"v":79200},{"d":"2005-05-26","o":19.9,"h":20.29,"l":19.41,"c":20.28,"v":122600},{"d":"2005-05-27","o":20.37,"h":20.87,"l":20.26,"c":20.73,"v":56100},{"d":"2005-05-31","o":20.83,"h":22.18,"l":20.83,"c":21.93,"v":121400},{"d":"2005-06-01","o":21.92,"h":22.25,"l":21.25,"c":22.25,"v":114200},{"d":"2005-06-02","o":22.16,"h":22.89,"l":22.13,"c":22.87,"v":114100},{"d":"2005-06-03","o":22.9,"h":22.95,"l":22.11,"c":22.49,"v":76400},{"d":"2005-06-06","o":22.46,"h":22.87,"l":22.27,"c":22.77,"v":68600},{"d":"2005-06-07","o":22.83,"h":23.65,"l":22.79,"c":23.4,"v":150300},{"d":"2005-06-08","o":23.36,"h":23.54,"l":23.05,"c":23.05,"v":55300},{"d":"2005-06-09","o":23.03,"h":23.72,"l":23.03,"c":23.3,"v":63400},{"d":"2005-06-10","o":23.57,"h":23.78,"l":23.45,"c":23.55,"v":65100},{"d":"2005-06-13","o":23.42,"h":24.04,"l":23.4,"c":24.04,"v":72600},{"d":"2005-06-14","o":24.39,"h":25.45,"l":23.63,"c":23.67,"v":158200},{"d":"2005-06-15","o":23.72,"h":23.91,"l":23.07,"c":23.5,"v":100600},{"d":"2005-06-16","o":23.7,"h":24.08,"l":23.48,"c":24.06,"v":249700},{"d":"2005-06-17","o":24.23,"h":24.23,"l":23.53,"c":23.64,"v":108700},{"d":"2005-06-20","o":23.7,"h":24,"l":23.53,"c":23.77,"v":83200},{"d":"2005-06-21","o":23.65,"h":23.92,"l":23.65,"c":23.76,"v":87300},{"d":"2005-06-22","o":23.8,"h":23.98,"l":23.75,"c":23.81,"v":87300},{"d":"2005-06-23","o":23.8,"h":23.97,"l":23.75,"c":23.75,"v":107900},{"d":"2005-06-24","o":23.76,"h":23.83,"l":22.74,"c":22.74,"v":152100},{"d":"2005-06-27","o":22.71,"h":23.03,"l":22.05,"c":22.59,"v":77600},{"d":"2005-06-28","o":22.53,"h":23.36,"l":22.49,"c":23.28,"v":96400},{"d":"2005-06-29","o":23.29,"h":23.65,"l":22.95,"c":23.35,"v":135500},{"d":"2005-06-30","o":23.43,"h":23.74,"l":22.9,"c":23.19,"v":113400},{"d":"2005-07-01","o":23.24,"h":23.24,"l":22.31,"c":22.65,"v":66800},{"d":"2005-07-05","o":22.71,"h":23.04,"l":22.36,"c":22.91,"v":82000},{"d":"2005-07-06","o":22.89,"h":22.91,"l":22.32,"c":22.46,"v":56500},{"d":"2005-07-07","o":21.81,"h":22,"l":21.58,"c":21.98,"v":46600},{"d":"2005-07-08","o":22,"h":22.52,"l":21.77,"c":22.3,"v":95300},{"d":"2005-07-11","o":22.07,"h":22.4,"l":22.07,"c":22.3,"v":113400},{"d":"2005-07-12","o":22.26,"h":22.79,"l":22.09,"c":22.27,"v":83200},{"d":"2005-07-13","o":22.27,"h":22.4,"l":22.08,"c":22.37,"v":71900},{"d":"2005-07-14","o":22.56,"h":22.59,"l":21.59,"c":21.76,"v":91100},{"d":"2005-07-15","o":21.6,"h":21.85,"l":21.12,"c":21.76,"v":77100},{"d":"2005-07-18","o":21.76,"h":21.93,"l":21.54,"c":21.77,"v":32200},{"d":"2005-07-19","o":21.77,"h":22.47,"l":21.76,"c":22.41,"v":259200},{"d":"2005-07-20","o":22.53,"h":25.28,"l":22.53,"c":25.14,"v":796100},{"d":"2005-07-21","o":25,"h":27.95,"l":24.95,"c":27.21,"v":658000},{"d":"2005-07-22","o":27,"h":27.15,"l":25.94,"c":26.89,"v":152000},{"d":"2005-07-25","o":26.89,"h":27.69,"l":26.68,"c":26.9,"v":75800},{"d":"2005-07-26","o":26.94,"h":28.25,"l":26.94,"c":27.86,"v":269200},{"d":"2005-07-27","o":27.86,"h":28,"l":27.65,"c":27.91,"v":134800},{"d":"2005-07-28","o":27.86,"h":28.25,"l":27.75,"c":28.23,"v":75700},{"d":"2005-07-29","o":28.2,"h":29.12,"l":27.99,"c":28.99,"v":162400},{"d":"2005-08-01","o":28.9,"h":29.5,"l":28.78,"c":29,"v":217700},{"d":"2005-08-02","o":29.06,"h":29.15,"l":28.8,"c":29,"v":92900},{"d":"2005-08-03","o":29,"h":29,"l":28.36,"c":28.48,"v":75300},{"d":"2005-08-04","o":28.55,"h":28.55,"l":26.35,"c":28,"v":142300},{"d":"2005-08-05","o":28,"h":28,"l":26.53,"c":27.04,"v":56700},{"d":"2005-08-08","o":27.14,"h":28.21,"l":26.6,"c":28.04,"v":111700},{"d":"2005-08-09","o":28.01,"h":28.41,"l":27.28,"c":28.3,"v":207100},{"d":"2005-08-10","o":28.43,"h":29.49,"l":27.86,"c":28.48,"v":387800},{"d":"2005-08-11","o":28.46,"h":28.58,"l":27.89,"c":28.4,"v":106100},{"d":"2005-08-12","o":28.45,"h":28.79,"l":27.87,"c":28.3,"v":116000},{"d":"2005-08-15","o":28.23,"h":28.55,"l":27.57,"c":28.15,"v":86900},{"d":"2005-08-16","o":28.26,"h":28.26,"l":27.7,"c":28.01,"v":110900},{"d":"2005-08-17","o":27.94,"h":28.25,"l":27.53,"c":27.84,"v":70300},{"d":"2005-08-18","o":27.82,"h":28.45,"l":27.11,"c":28.01,"v":78800},{"d":"2005-08-19","o":27.91,"h":28.49,"l":27.43,"c":28.49,"v":103200},{"d":"2005-08-22","o":28.5,"h":29.15,"l":28.08,"c":28.73,"v":205200},{"d":"2005-08-23","o":28.72,"h":29.98,"l":28.3,"c":28.8,"v":249300},{"d":"2005-08-24","o":28.72,"h":29.22,"l":28.13,"c":28.4,"v":106800},{"d":"2005-08-25","o":28.5,"h":28.67,"l":27.9,"c":28.17,"v":123500},{"d":"2005-08-26","o":28.18,"h":28.48,"l":27.61,"c":27.94,"v":74700},{"d":"2005-08-29","o":29,"h":29,"l":28.52,"c":28.8,"v":254800},{"d":"2005-08-30","o":29.34,"h":29.5,"l":28.55,"c":28.9,"v":182800},{"d":"2005-08-31","o":29.12,"h":31.5,"l":28.9,"c":31.05,"v":295900},{"d":"2005-09-01","o":31.25,"h":35.56,"l":31.05,"c":32.74,"v":1028600},{"d":"2005-09-02","o":32.96,"h":33.17,"l":29.63,"c":29.97,"v":423200},{"d":"2005-09-06","o":30.46,"h":31.45,"l":29.55,"c":29.72,"v":576200},{"d":"2005-09-07","o":29.87,"h":29.98,"l":28.77,"c":29.35,"v":263300},{"d":"2005-09-08","o":29.35,"h":29.61,"l":28.25,"c":28.75,"v":244900},{"d":"2005-09-09","o":28.88,"h":28.97,"l":28.02,"c":28.66,"v":281800},{"d":"2005-09-12","o":28.8,"h":30.2,"l":28.66,"c":29.62,"v":227100},{"d":"2005-09-13","o":29.62,"h":29.77,"l":29,"c":29.08,"v":105200},{"d":"2005-09-14","o":29.36,"h":29.45,"l":28.5,"c":28.98,"v":126500},{"d":"2005-09-15","o":29,"h":29.23,"l":28.9,"c":29,"v":82100},{"d":"2005-09-16","o":29.15,"h":29.5,"l":28.75,"c":29.02,"v":246100},{"d":"2005-09-19","o":29.2,"h":29.35,"l":28.02,"c":28.64,"v":148000},{"d":"2005-09-20","o":28.69,"h":28.85,"l":27.91,"c":28.07,"v":138900},{"d":"2005-09-21","o":27.84,"h":28.05,"l":26.11,"c":26.84,"v":273200},{"d":"2005-09-22","o":26.59,"h":27.25,"l":25.5,"c":27,"v":174800},{"d":"2005-09-23","o":26.93,"h":27.4,"l":26.25,"c":27.18,"v":94400},{"d":"2005-09-26","o":27.77,"h":27.93,"l":26.85,"c":27.17,"v":114900},{"d":"2005-09-27","o":27.1,"h":27.97,"l":26.45,"c":27.59,"v":173900},{"d":"2005-09-28","o":27.46,"h":27.84,"l":26.8,"c":27.17,"v":110200},{"d":"2005-09-29","o":27.02,"h":28.23,"l":27.01,"c":28.02,"v":81400},{"d":"2005-09-30","o":28.2,"h":28.44,"l":27.74,"c":28.39,"v":73300},{"d":"2005-10-03","o":28.36,"h":28.72,"l":28.16,"c":28.46,"v":98800},{"d":"2005-10-04","o":28.51,"h":29.55,"l":28.18,"c":28.27,"v":146700},{"d":"2005-10-05","o":28.29,"h":28.75,"l":27.68,"c":27.98,"v":309900},{"d":"2005-10-06","o":28.12,"h":28.31,"l":26.83,"c":27.52,"v":214800},{"d":"2005-10-07","o":27.81,"h":27.97,"l":27.37,"c":27.37,"v":110800},{"d":"2005-10-10","o":27.44,"h":27.75,"l":26.82,"c":26.98,"v":90200},{"d":"2005-10-11","o":27.06,"h":27.06,"l":26.18,"c":26.47,"v":91500},{"d":"2005-10-12","o":26.59,"h":26.84,"l":25.92,"c":25.98,"v":176900},{"d":"2005-10-13","o":25.81,"h":26.5,"l":25.11,"c":26.31,"v":161000},{"d":"2005-10-14","o":26.68,"h":26.7,"l":25.02,"c":26.32,"v":150500},{"d":"2005-10-17","o":26.24,"h":26.4,"l":25.26,"c":26.21,"v":63700},{"d":"2005-10-18","o":26.17,"h":26.72,"l":25.45,"c":25.66,"v":69300},{"d":"2005-10-19","o":25.54,"h":26.08,"l":25.2,"c":25.75,"v":105000},{"d":"2005-10-20","o":25.85,"h":26.3,"l":24.53,"c":25.35,"v":144100},{"d":"2005-10-21","o":25.32,"h":25.79,"l":24.23,"c":25.02,"v":115100},{"d":"2005-10-24","o":25.25,"h":27.83,"l":23.72,"c":27.51,"v":358400},{"d":"2005-10-25","o":27.62,"h":28.3,"l":27.02,"c":27.6,"v":129200},{"d":"2005-10-26","o":27.6,"h":28.92,"l":27.31,"c":27.89,"v":194500},{"d":"2005-10-27","o":27.78,"h":28.94,"l":27.4,"c":27.4,"v":145000},{"d":"2005-10-28","o":27.34,"h":28.36,"l":27.33,"c":28,"v":82800},{"d":"2005-10-31","o":28,"h":28.91,"l":28,"c":28.36,"v":201200},{"d":"2005-11-01","o":28.43,"h":28.43,"l":27.81,"c":28,"v":57500},{"d":"2005-11-02","o":27.75,"h":28.73,"l":27.75,"c":28.22,"v":250400},{"d":"2005-11-03","o":28.1,"h":28.24,"l":27.51,"c":27.65,"v":346600},{"d":"2005-11-04","o":27.24,"h":27.24,"l":25.87,"c":26.43,"v":385700},{"d":"2005-11-07","o":26.13,"h":26.3,"l":25.57,"c":25.92,"v":235800},{"d":"2005-11-08","o":25.92,"h":26.22,"l":25.85,"c":25.91,"v":116300},{"d":"2005-11-09","o":26.1,"h":26.1,"l":25.55,"c":25.73,"v":86600},{"d":"2005-11-10","o":25.89,"h":26.33,"l":25.23,"c":26.17,"v":142300},{"d":"2005-11-11","o":26.25,"h":26.62,"l":26.24,"c":26.54,"v":76900},{"d":"2005-11-14","o":26.64,"h":26.77,"l":26.4,"c":26.59,"v":65400},{"d":"2005-11-15","o":26.43,"h":26.47,"l":26.18,"c":26.39,"v":68100},{"d":"2005-11-16","o":26.35,"h":26.96,"l":26.2,"c":26.92,"v":62100},{"d":"2005-11-17","o":27.02,"h":28.23,"l":26.8,"c":28,"v":176700},{"d":"2005-11-18","o":28.39,"h":28.39,"l":27.36,"c":27.6,"v":76200},{"d":"2005-11-21","o":27.62,"h":27.96,"l":27.38,"c":27.89,"v":72000},{"d":"2005-11-22","o":27.84,"h":27.84,"l":27.05,"c":27.53,"v":71500},{"d":"2005-11-23","o":27.47,"h":27.73,"l":27.26,"c":27.63,"v":66000},{"d":"2005-11-25","o":27.51,"h":27.77,"l":26.64,"c":27.7,"v":20600},{"d":"2005-11-28","o":27.66,"h":27.94,"l":26.73,"c":27.24,"v":99300},{"d":"2005-11-29","o":27.37,"h":27.65,"l":27.11,"c":27.58,"v":94800},{"d":"2005-11-30","o":27.61,"h":28.11,"l":27.51,"c":28.03,"v":171300},{"d":"2005-12-01","o":28.5,"h":30.9,"l":28.41,"c":30.7,"v":431300},{"d":"2005-12-02","o":30.4,"h":30.65,"l":29.85,"c":30,"v":210700},{"d":"2005-12-05","o":29.84,"h":30.11,"l":29.77,"c":29.93,"v":175000},{"d":"2005-12-06","o":30.06,"h":30.06,"l":29.6,"c":29.75,"v":150900},{"d":"2005-12-07","o":29.6,"h":29.85,"l":28.95,"c":29.48,"v":149900},{"d":"2005-12-08","o":29.75,"h":29.98,"l":29.27,"c":29.5,"v":82300},{"d":"2005-12-09","o":29.39,"h":30.36,"l":29.25,"c":30.34,"v":104000},{"d":"2005-12-12","o":30.6,"h":32.35,"l":30.47,"c":32.05,"v":408800},{"d":"2005-12-13","o":32.16,"h":33.96,"l":32.16,"c":32.95,"v":446000},{"d":"2005-12-14","o":32.85,"h":32.95,"l":32.3,"c":32.51,"v":209400},{"d":"2005-12-15","o":32.52,"h":32.52,"l":30.76,"c":32.18,"v":115900},{"d":"2005-12-16","o":32.28,"h":33.21,"l":32.28,"c":32.75,"v":192200},{"d":"2005-12-19","o":32.75,"h":33.16,"l":32,"c":32.43,"v":171400},{"d":"2005-12-20","o":32.66,"h":34.15,"l":32.32,"c":33.05,"v":225500},{"d":"2005-12-21","o":33.31,"h":34.13,"l":33.15,"c":33.5,"v":82800},{"d":"2005-12-22","o":33.5,"h":33.91,"l":33.06,"c":33.71,"v":89900},{"d":"2005-12-23","o":33.89,"h":34.16,"l":33.42,"c":33.73,"v":27600},{"d":"2005-12-27","o":34,"h":34,"l":32.47,"c":32.92,"v":100300},{"d":"2005-12-28","o":33.23,"h":33.53,"l":32.96,"c":33.37,"v":66200},{"d":"2005-12-29","o":33.43,"h":33.68,"l":32.48,"c":33.18,"v":57500},{"d":"2005-12-30","o":33.17,"h":33.17,"l":32.11,"c":32.66,"v":85100},{"d":"2006-01-03","o":33.16,"h":34.46,"l":32.75,"c":33.97,"v":148100},{"d":"2006-01-04","o":34.24,"h":34.48,"l":33.85,"c":34.05,"v":132700},{"d":"2006-01-05","o":34.01,"h":34.36,"l":33.84,"c":33.89,"v":66900},{"d":"2006-01-06","o":34.22,"h":35.64,"l":33.91,"c":35.54,"v":213600},{"d":"2006-01-09","o":33.09,"h":34.76,"l":32.02,"c":34.49,"v":357100},{"d":"2006-01-10","o":34.04,"h":34.44,"l":33.91,"c":34.18,"v":129900},{"d":"2006-01-11","o":34.05,"h":34.92,"l":33.52,"c":34.14,"v":118600},{"d":"2006-01-12","o":34.32,"h":34.69,"l":33.74,"c":34.17,"v":100600},{"d":"2006-01-13","o":34,"h":34,"l":33.5,"c":33.8,"v":66200},{"d":"2006-01-17","o":33.82,"h":34.5,"l":33.33,"c":34.38,"v":104100},{"d":"2006-01-18","o":34.1,"h":34.5,"l":33.65,"c":34.45,"v":104700},{"d":"2006-01-19","o":34.49,"h":35.22,"l":34.23,"c":35.17,"v":86100},{"d":"2006-01-20","o":35.28,"h":35.38,"l":34.73,"c":35.03,"v":114400},{"d":"2006-01-23","o":35.21,"h":35.35,"l":34.23,"c":35.25,"v":103400},{"d":"2006-01-24","o":35.21,"h":38.18,"l":35.19,"c":38.03,"v":329200},{"d":"2006-01-25","o":36.75,"h":37.34,"l":33.81,"c":34.49,"v":338300},{"d":"2006-01-26","o":34.26,"h":36.75,"l":34.05,"c":36.74,"v":335100},{"d":"2006-01-27","o":36.73,"h":39.31,"l":36.42,"c":38.54,"v":348400},{"d":"2006-01-30","o":38.12,"h":39.41,"l":37.72,"c":38.7,"v":206600},{"d":"2006-01-31","o":38.58,"h":39.06,"l":38.18,"c":38.45,"v":238400},{"d":"2006-02-01","o":39.11,"h":39.23,"l":36.93,"c":38.89,"v":338900},{"d":"2006-02-02","o":39,"h":39.36,"l":38.15,"c":38.6,"v":169100},{"d":"2006-02-03","o":38.47,"h":38.84,"l":37.52,"c":37.78,"v":130300},{"d":"2006-02-06","o":38,"h":39.61,"l":37.94,"c":39.55,"v":149400},{"d":"2006-02-07","o":39.27,"h":39.27,"l":37.54,"c":37.6,"v":141000},{"d":"2006-02-08","o":37.6,"h":37.73,"l":36.45,"c":36.9,"v":120300},{"d":"2006-02-09","o":36.83,"h":38.18,"l":35.23,"c":37.59,"v":150600},{"d":"2006-02-10","o":37.29,"h":37.66,"l":36.41,"c":37.57,"v":80500},{"d":"2006-02-13","o":37.31,"h":37.72,"l":36.09,"c":36.42,"v":90500},{"d":"2006-02-14","o":36.26,"h":37.84,"l":35.81,"c":37.42,"v":123300},{"d":"2006-02-15","o":37.42,"h":37.74,"l":36.6,"c":36.97,"v":120700},{"d":"2006-02-16","o":36.97,"h":37.67,"l":36.84,"c":37.1,"v":121300},{"d":"2006-02-17","o":36.82,"h":37.34,"l":36.78,"c":37.04,"v":124100},{"d":"2006-02-21","o":37.4,"h":37.4,"l":36.28,"c":36.8,"v":213500},{"d":"2006-02-22","o":36.8,"h":37.93,"l":36.8,"c":37.21,"v":233100},{"d":"2006-02-23","o":37.26,"h":38.27,"l":36.74,"c":38.17,"v":222500},{"d":"2006-02-24","o":37.9,"h":39.32,"l":37.11,"c":39.01,"v":238300},{"d":"2006-02-27","o":38.77,"h":39.41,"l":38.06,"c":38.14,"v":145200},{"d":"2006-02-28","o":36.42,"h":36.75,"l":29.31,"c":35.92,"v":2686500},{"d":"2006-03-01","o":35.9,"h":35.95,"l":34.72,"c":35.39,"v":243300},{"d":"2006-03-02","o":35.3,"h":36.57,"l":35.1,"c":36.41,"v":286700},{"d":"2006-03-03","o":36.13,"h":36.69,"l":35.65,"c":36.2,"v":187300},{"d":"2006-03-06","o":36.12,"h":36.4,"l":35.37,"c":35.75,"v":131500},{"d":"2006-03-07","o":35.58,"h":36,"l":34.9,"c":35.46,"v":256300},{"d":"2006-03-08","o":35.28,"h":35.58,"l":33.55,"c":34.32,"v":270300},{"d":"2006-03-09","o":34.38,"h":34.42,"l":32.75,"c":32.86,"v":191700},{"d":"2006-03-10","o":32.72,"h":33.9,"l":32.17,"c":33.84,"v":222100},{"d":"2006-03-13","o":34.19,"h":34.37,"l":32.97,"c":33.3,"v":94000},{"d":"2006-03-14","o":33.3,"h":34.07,"l":32.69,"c":34,"v":139300},{"d":"2006-03-15","o":34,"h":34.92,"l":34,"c":34.91,"v":77500},{"d":"2006-03-16","o":34.97,"h":35,"l":34.34,"c":34.43,"v":68900},{"d":"2006-03-17","o":34.6,"h":34.99,"l":34.32,"c":34.55,"v":223600},{"d":"2006-03-20","o":34.5,"h":34.81,"l":34.45,"c":34.54,"v":89800},{"d":"2006-03-21","o":34.54,"h":35.45,"l":34.38,"c":34.54,"v":75800},{"d":"2006-03-22","o":34.31,"h":35.31,"l":34.25,"c":35.08,"v":102300},{"d":"2006-03-23","o":34.99,"h":35.92,"l":34.56,"c":35.15,"v":115200},{"d":"2006-03-24","o":35.28,"h":35.91,"l":34.88,"c":35.25,"v":98700},{"d":"2006-03-27","o":35.26,"h":35.74,"l":34.81,"c":35.25,"v":169900},{"d":"2006-03-28","o":35.15,"h":35.48,"l":34.66,"c":34.85,"v":85000},{"d":"2006-03-29","o":34.88,"h":35.66,"l":34.54,"c":35.2,"v":125000},{"d":"2006-03-30","o":35.15,"h":35.67,"l":34.8,"c":35.4,"v":81100},{"d":"2006-03-31","o":35.5,"h":36.2,"l":35.28,"c":35.9,"v":130400},{"d":"2006-04-03","o":36.04,"h":37,"l":35.56,"c":36.51,"v":167400},{"d":"2006-04-04","o":36.56,"h":37.44,"l":35.75,"c":36.7,"v":125000},{"d":"2006-04-05","o":36.89,"h":37.42,"l":36.26,"c":37.1,"v":137100},{"d":"2006-04-06","o":36.93,"h":38.34,"l":36.93,"c":38.19,"v":118700},{"d":"2006-04-07","o":38.5,"h":39.12,"l":36.76,"c":37.12,"v":164400},{"d":"2006-04-10","o":38.41,"h":39.9,"l":37.68,"c":38.2,"v":422400},{"d":"2006-04-11","o":38.52,"h":39,"l":38.1,"c":38.15,"v":284100},{"d":"2006-04-12","o":38,"h":39.31,"l":37.89,"c":39.03,"v":199800},{"d":"2006-04-13","o":38.83,"h":39.96,"l":38.83,"c":39.43,"v":116400},{"d":"2006-04-17","o":39.36,"h":39.75,"l":39.04,"c":39.64,"v":96800},{"d":"2006-04-18","o":39.98,"h":41.55,"l":39.77,"c":41.47,"v":196700},{"d":"2006-04-19","o":41.55,"h":42.25,"l":40.92,"c":41,"v":161500},{"d":"2006-04-20","o":41.17,"h":41.18,"l":40.01,"c":40.05,"v":164300},{"d":"2006-04-21","o":40.11,"h":41.96,"l":40.11,"c":41.71,"v":389900},{"d":"2006-04-24","o":38.89,"h":39.93,"l":36.81,"c":39.82,"v":608500},{"d":"2006-04-25","o":40.15,"h":40.55,"l":38.85,"c":40.52,"v":218100},{"d":"2006-04-26","o":40.59,"h":41.35,"l":39.39,"c":39.79,"v":158600},{"d":"2006-04-27","o":39.31,"h":39.9,"l":38.33,"c":39.81,"v":200900},{"d":"2006-04-28","o":39.89,"h":39.9,"l":39.09,"c":39.35,"v":174900},{"d":"2006-05-01","o":39.4,"h":39.6,"l":38.67,"c":39.09,"v":218500},{"d":"2006-05-02","o":39.09,"h":39.83,"l":38.09,"c":39.79,"v":127300},{"d":"2006-05-03","o":39.86,"h":39.86,"l":38.79,"c":39.3,"v":116000},{"d":"2006-05-04","o":39.45,"h":39.45,"l":38.9,"c":39.2,"v":125700},{"d":"2006-05-05","o":39.5,"h":39.67,"l":39.06,"c":39.42,"v":124700},{"d":"2006-05-08","o":39.46,"h":39.5,"l":38.86,"c":39.38,"v":98500},{"d":"2006-05-09","o":39.42,"h":39.45,"l":38.93,"c":39.35,"v":68800},{"d":"2006-05-10","o":39.01,"h":39.44,"l":38.94,"c":39.1,"v":113300},{"d":"2006-05-11","o":39.32,"h":39.44,"l":38.9,"c":38.98,"v":88600},{"d":"2006-05-12","o":38.72,"h":38.74,"l":36.74,"c":37.01,"v":139300},{"d":"2006-05-15","o":36.75,"h":36.75,"l":34.94,"c":35.26,"v":162700},{"d":"2006-05-16","o":35.06,"h":36.04,"l":34.87,"c":35.53,"v":97200},{"d":"2006-05-17","o":35.11,"h":35.53,"l":34.41,"c":34.44,"v":128000},{"d":"2006-05-18","o":34.4,"h":34.69,"l":32.84,"c":33.18,"v":105300},{"d":"2006-05-19","o":33.33,"h":34.11,"l":32.79,"c":34.11,"v":165100},{"d":"2006-05-22","o":33.82,"h":33.99,"l":32.44,"c":32.71,"v":223100},{"d":"2006-05-23","o":32.99,"h":34.07,"l":32.96,"c":33.2,"v":311100},{"d":"2006-05-24","o":33.25,"h":34.5,"l":33.02,"c":34.17,"v":268500},{"d":"2006-05-25","o":34.51,"h":35.25,"l":34.1,"c":35.25,"v":199800},{"d":"2006-05-26","o":35.45,"h":35.48,"l":34.77,"c":35.07,"v":50200},{"d":"2006-05-30","o":35.23,"h":35.28,"l":33.5,"c":33.74,"v":162100},{"d":"2006-05-31","o":33.93,"h":34.61,"l":33.76,"c":34.54,"v":173300},{"d":"2006-06-01","o":34.68,"h":36.08,"l":34.45,"c":35.76,"v":149900},{"d":"2006-06-02","o":35.89,"h":36.22,"l":35.26,"c":35.99,"v":96800},{"d":"2006-06-05","o":35.78,"h":35.88,"l":33.88,"c":34.04,"v":120800},{"d":"2006-06-06","o":34.33,"h":34.33,"l":32.28,"c":32.94,"v":112300},{"d":"2006-06-07","o":32.94,"h":33.73,"l":32.31,"c":32.76,"v":104600},{"d":"2006-06-08","o":32.6,"h":32.6,"l":29.71,"c":30.9,"v":354500},{"d":"2006-06-09","o":30.53,"h":31.03,"l":29.28,"c":30.15,"v":198500},{"d":"2006-06-12","o":30.08,"h":30.08,"l":28.65,"c":28.65,"v":114600},{"d":"2006-06-13","o":28.57,"h":28.97,"l":27.93,"c":27.93,"v":177200},{"d":"2006-06-14","o":27.75,"h":30.48,"l":27.68,"c":30.27,"v":281200},{"d":"2006-06-15","o":30.45,"h":32.23,"l":30.45,"c":31.67,"v":153300},{"d":"2006-06-16","o":31.69,"h":33.48,"l":31.62,"c":32.64,"v":430900},{"d":"2006-06-19","o":32.75,"h":32.75,"l":31.02,"c":31.71,"v":177300},{"d":"2006-06-20","o":31.75,"h":31.95,"l":31.32,"c":31.37,"v":98500},{"d":"2006-06-21","o":31.22,"h":32.7,"l":31,"c":32.17,"v":65700},{"d":"2006-06-22","o":32.13,"h":32.32,"l":31.17,"c":32.07,"v":67100},{"d":"2006-06-23","o":32.19,"h":32.59,"l":31.56,"c":32.14,"v":74900},{"d":"2006-06-26","o":32.23,"h":33.36,"l":32.23,"c":33.3,"v":117800},{"d":"2006-06-27","o":33.37,"h":33.77,"l":31.83,"c":31.94,"v":107400},{"d":"2006-06-28","o":32.16,"h":32.57,"l":31.2,"c":31.98,"v":59100},{"d":"2006-06-29","o":32.06,"h":34.16,"l":32.06,"c":34.16,"v":86700},{"d":"2006-06-30","o":34.31,"h":34.69,"l":33.2,"c":34.12,"v":129300},{"d":"2006-07-03","o":33.59,"h":34.19,"l":33.12,"c":33.59,"v":64500},{"d":"2006-07-05","o":33.34,"h":33.95,"l":32.83,"c":33.7,"v":68700},{"d":"2006-07-06","o":33.6,"h":34.76,"l":33.5,"c":33.62,"v":51800},{"d":"2006-07-07","o":33.49,"h":33.49,"l":32.24,"c":32.36,"v":31800},{"d":"2006-07-10","o":32.45,"h":33.02,"l":32.06,"c":32.8,"v":231500},{"d":"2006-07-11","o":32.76,"h":33.37,"l":31.89,"c":33.35,"v":77200},{"d":"2006-07-12","o":33.22,"h":33.22,"l":30.78,"c":31.12,"v":145500},{"d":"2006-07-13","o":30.8,"h":31.45,"l":30.22,"c":30.35,"v":88900},{"d":"2006-07-14","o":30.28,"h":30.5,"l":28.48,"c":29.09,"v":119100},{"d":"2006-07-17","o":29.12,"h":29.27,"l":27.6,"c":27.72,"v":123900},{"d":"2006-07-18","o":27.52,"h":28.36,"l":27.4,"c":28.19,"v":108500},{"d":"2006-07-19","o":28.28,"h":29.56,"l":28.1,"c":29.22,"v":131500},{"d":"2006-07-20","o":29.14,"h":29.3,"l":27.96,"c":27.96,"v":89200},{"d":"2006-07-21","o":27.89,"h":28.11,"l":27.04,"c":27.64,"v":103800},{"d":"2006-07-24","o":24.31,"h":24.31,"l":21.5,"c":21.7,"v":2338800},{"d":"2006-07-25","o":21.7,"h":22.25,"l":21.7,"c":21.95,"v":726700},{"d":"2006-07-26","o":22.44,"h":22.8,"l":21.73,"c":21.75,"v":586100},{"d":"2006-07-27","o":22.17,"h":22.61,"l":20.91,"c":20.95,"v":486700},{"d":"2006-07-28","o":21.16,"h":21.76,"l":20.88,"c":21.24,"v":180500},{"d":"2006-07-31","o":20.85,"h":21.5,"l":20.84,"c":21.2,"v":176400},{"d":"2006-08-01","o":21.13,"h":21.4,"l":19.97,"c":19.98,"v":323000},{"d":"2006-08-02","o":20.14,"h":20.86,"l":20.14,"c":20.33,"v":425700},{"d":"2006-08-03","o":20.24,"h":20.58,"l":19.95,"c":20.57,"v":394500},{"d":"2006-08-04","o":20.76,"h":20.85,"l":20.02,"c":20.6,"v":184600},{"d":"2006-08-07","o":20.6,"h":20.76,"l":20.3,"c":20.73,"v":288800},{"d":"2006-08-08","o":20.73,"h":20.85,"l":20.01,"c":20.15,"v":100000},{"d":"2006-08-09","o":20.72,"h":21.38,"l":20.4,"c":20.6,"v":354700},{"d":"2006-08-10","o":20.45,"h":20.85,"l":20.45,"c":20.51,"v":518600},{"d":"2006-08-11","o":20.62,"h":20.7,"l":20.45,"c":20.58,"v":383600},{"d":"2006-08-14","o":20.75,"h":21.31,"l":20.71,"c":21.15,"v":469300},{"d":"2006-08-15","o":21.44,"h":22.07,"l":21.27,"c":21.94,"v":269500},{"d":"2006-08-16","o":22.25,"h":23.5,"l":22.15,"c":23.3,"v":304300},{"d":"2006-08-17","o":23.35,"h":23.59,"l":22.98,"c":23.16,"v":170300},{"d":"2006-08-18","o":23.26,"h":23.43,"l":23.01,"c":23.28,"v":127300},{"d":"2006-08-21","o":23.38,"h":23.38,"l":22.42,"c":22.55,"v":159900},{"d":"2006-08-22","o":22.7,"h":23.27,"l":22.7,"c":23.05,"v":249100},{"d":"2006-08-23","o":22.98,"h":23.45,"l":22.38,"c":22.68,"v":171400},{"d":"2006-08-24","o":22.84,"h":22.86,"l":21.89,"c":22.14,"v":130800},{"d":"2006-08-25","o":22.01,"h":22.48,"l":21.5,"c":22.26,"v":84700},{"d":"2006-08-28","o":22.18,"h":22.97,"l":22,"c":22.8,"v":100900},{"d":"2006-08-29","o":22.95,"h":23.27,"l":22.5,"c":23.26,"v":116200},{"d":"2006-08-30","o":23.22,"h":23.57,"l":22.83,"c":22.96,"v":105600},{"d":"2006-08-31","o":22.91,"h":23.91,"l":22.91,"c":23.59,"v":134800},{"d":"2006-09-01","o":23.58,"h":23.87,"l":23.29,"c":23.5,"v":200000},{"d":"2006-09-05","o":23.5,"h":25.16,"l":23.48,"c":24.71,"v":330100},{"d":"2006-09-06","o":24.67,"h":25.2,"l":23.98,"c":23.98,"v":162400},{"d":"2006-09-07","o":23.77,"h":23.98,"l":23.2,"c":23.51,"v":94300},{"d":"2006-09-08","o":23.46,"h":23.5,"l":23.13,"c":23.38,"v":111900},{"d":"2006-09-11","o":23.2,"h":23.28,"l":22.61,"c":22.79,"v":263800},{"d":"2006-09-12","o":22.67,"h":23.44,"l":22.67,"c":23.27,"v":139300},{"d":"2006-09-13","o":23.3,"h":24.33,"l":23.21,"c":24.25,"v":192000},{"d":"2006-09-14","o":24.1,"h":24.72,"l":23.79,"c":23.91,"v":178300},{"d":"2006-09-15","o":24.09,"h":25.01,"l":24.09,"c":24.97,"v":321300},{"d":"2006-09-18","o":24.97,"h":25.94,"l":24.73,"c":25.11,"v":414700},{"d":"2006-09-19","o":25.15,"h":27.26,"l":25,"c":27.04,"v":674200},{"d":"2006-09-20","o":27.11,"h":27.71,"l":26.14,"c":26.77,"v":270400},{"d":"2006-09-21","o":26.73,"h":26.98,"l":25.82,"c":26.09,"v":370500},{"d":"2006-09-22","o":25.88,"h":25.89,"l":24.92,"c":25.61,"v":157200},{"d":"2006-09-25","o":25.57,"h":26.42,"l":24.96,"c":25.74,"v":221200},{"d":"2006-09-26","o":25.94,"h":26.39,"l":25.75,"c":26.12,"v":152200},{"d":"2006-09-27","o":25.88,"h":26.24,"l":25.67,"c":25.97,"v":112800},{"d":"2006-09-28","o":26.11,"h":26.27,"l":25.46,"c":25.78,"v":159800},{"d":"2006-09-29","o":25.72,"h":25.82,"l":25.21,"c":25.25,"v":141900},{"d":"2006-10-02","o":25.1,"h":25.1,"l":24.37,"c":24.77,"v":117300},{"d":"2006-10-03","o":24.79,"h":24.93,"l":24.1,"c":24.49,"v":139400},{"d":"2006-10-04","o":24.32,"h":25.05,"l":24.26,"c":24.98,"v":73800},{"d":"2006-10-05","o":24.9,"h":26.44,"l":24.42,"c":26.24,"v":132000},{"d":"2006-10-06","o":26.05,"h":26.42,"l":25.55,"c":25.93,"v":166700},{"d":"2006-10-09","o":25.8,"h":26.53,"l":25.75,"c":26.18,"v":111700},{"d":"2006-10-10","o":26.45,"h":26.94,"l":26.06,"c":26.92,"v":133200},{"d":"2006-10-11","o":26.92,"h":26.92,"l":26.16,"c":26.42,"v":122300},{"d":"2006-10-12","o":26.44,"h":27.27,"l":26.44,"c":26.9,"v":178800},{"d":"2006-10-13","o":26.84,"h":27.45,"l":26.84,"c":27.3,"v":161800},{"d":"2006-10-16","o":27.53,"h":27.74,"l":27.36,"c":27.55,"v":140500},{"d":"2006-10-17","o":27.4,"h":27.75,"l":27,"c":27.74,"v":130100},{"d":"2006-10-18","o":27.84,"h":27.87,"l":27.17,"c":27.32,"v":146200},{"d":"2006-10-19","o":27.39,"h":28.64,"l":27.39,"c":28.2,"v":275300},{"d":"2006-10-20","o":27.89,"h":27.89,"l":25.82,"c":26.2,"v":738000},{"d":"2006-10-23","o":27.59,"h":29.86,"l":26.52,"c":29.27,"v":1155700},{"d":"2006-10-24","o":29.83,"h":33.29,"l":29.8,"c":32.63,"v":1149100},{"d":"2006-10-25","o":32.75,"h":32.8,"l":31.8,"c":32.26,"v":503200},{"d":"2006-10-26","o":32.52,"h":33.99,"l":32.37,"c":33.59,"v":308100},{"d":"2006-10-27","o":33.03,"h":33.34,"l":32.09,"c":32.58,"v":285400},{"d":"2006-10-30","o":32.59,"h":32.9,"l":32.02,"c":32.68,"v":155500},{"d":"2006-10-31","o":32.62,"h":32.7,"l":31.75,"c":31.89,"v":298200},{"d":"2006-11-01","o":31.94,"h":32.49,"l":31.25,"c":31.63,"v":163100},{"d":"2006-11-02","o":31.5,"h":31.68,"l":31.19,"c":31.51,"v":180100},{"d":"2006-11-03","o":31.67,"h":31.93,"l":31.26,"c":31.69,"v":134000},{"d":"2006-11-06","o":31.78,"h":32.5,"l":31.54,"c":32,"v":123300},{"d":"2006-11-07","o":31.85,"h":32.01,"l":31.26,"c":31.59,"v":169100},{"d":"2006-11-08","o":31.5,"h":33.94,"l":31.5,"c":33.42,"v":190900},{"d":"2006-11-09","o":33.45,"h":33.63,"l":32.34,"c":32.8,"v":207900},{"d":"2006-11-10","o":32.73,"h":34.18,"l":32.65,"c":33.89,"v":207400},{"d":"2006-11-13","o":33.73,"h":33.95,"l":33.18,"c":33.63,"v":124200},{"d":"2006-11-14","o":33.63,"h":34.77,"l":33,"c":34.67,"v":113200},{"d":"2006-11-15","o":34.55,"h":34.93,"l":34.48,"c":34.74,"v":127300},{"d":"2006-11-16","o":34.77,"h":34.85,"l":34.09,"c":34.29,"v":182200},{"d":"2006-11-17","o":34.29,"h":34.62,"l":34.18,"c":34.46,"v":144800},{"d":"2006-11-20","o":34.25,"h":34.95,"l":33.93,"c":34.95,"v":139100},{"d":"2006-11-21","o":34.73,"h":35.17,"l":34.48,"c":35.02,"v":184200},{"d":"2006-11-22","o":35.02,"h":35.45,"l":34.84,"c":34.96,"v":104200},{"d":"2006-11-24","o":34.67,"h":35.26,"l":34.57,"c":34.89,"v":42900},{"d":"2006-11-27","o":34.73,"h":34.74,"l":33.13,"c":33.36,"v":163300},{"d":"2006-11-28","o":33.23,"h":34.31,"l":33.23,"c":34.27,"v":134500},{"d":"2006-11-29","o":34.5,"h":34.96,"l":33.83,"c":33.99,"v":117700},{"d":"2006-11-30","o":33.94,"h":34.17,"l":33.3,"c":34.06,"v":152800},{"d":"2006-12-01","o":34.09,"h":34.8,"l":33.6,"c":34.74,"v":173400},{"d":"2006-12-04","o":34.94,"h":35.19,"l":34.21,"c":34.82,"v":126800},{"d":"2006-12-05","o":34.96,"h":35.2,"l":34.36,"c":35.01,"v":60300},{"d":"2006-12-06","o":35,"h":35.98,"l":35,"c":35.27,"v":110700},{"d":"2006-12-07","o":35.23,"h":35.44,"l":34.5,"c":34.88,"v":62600},{"d":"2006-12-08","o":34.74,"h":35.21,"l":33.99,"c":35,"v":121700},{"d":"2006-12-11","o":34.93,"h":34.98,"l":34.32,"c":34.63,"v":84500},{"d":"2006-12-12","o":34.5,"h":34.5,"l":33.13,"c":33.35,"v":128400},{"d":"2006-12-13","o":33.35,"h":33.58,"l":33.02,"c":33.07,"v":157200},{"d":"2006-12-14","o":33.2,"h":33.92,"l":33.2,"c":33.59,"v":193200},{"d":"2006-12-15","o":33.67,"h":33.67,"l":33,"c":33.21,"v":167700},{"d":"2006-12-18","o":33.15,"h":34.88,"l":33.15,"c":33.76,"v":169200},{"d":"2006-12-19","o":33.56,"h":33.74,"l":32.79,"c":33.68,"v":114000},{"d":"2006-12-20","o":33.79,"h":35.34,"l":33.79,"c":34.85,"v":145700},{"d":"2006-12-21","o":34.8,"h":35.39,"l":33.92,"c":34.54,"v":136800},{"d":"2006-12-22","o":34.6,"h":34.6,"l":33.6,"c":33.82,"v":102700},{"d":"2006-12-26","o":33.66,"h":34.53,"l":33.66,"c":34.34,"v":59800},{"d":"2006-12-27","o":34.52,"h":35.02,"l":34.37,"c":34.95,"v":54300},{"d":"2006-12-28","o":34.97,"h":35.18,"l":34.58,"c":35.03,"v":64200},{"d":"2006-12-29","o":35.09,"h":35.14,"l":34.65,"c":35.1,"v":99600},{"d":"2007-01-03","o":35.38,"h":35.95,"l":34.3,"c":34.73,"v":129100},{"d":"2007-01-04","o":34.53,"h":34.95,"l":34.1,"c":34.55,"v":84900},{"d":"2007-01-05","o":34.32,"h":34.32,"l":33.65,"c":34.17,"v":116700},{"d":"2007-01-08","o":34.12,"h":34.12,"l":33.03,"c":33.8,"v":112900},{"d":"2007-01-09","o":33.74,"h":34.04,"l":32.94,"c":34.01,"v":92900},{"d":"2007-01-10","o":33.68,"h":34.36,"l":33.51,"c":33.98,"v":70100},{"d":"2007-01-11","o":34.02,"h":35.16,"l":34.02,"c":35.02,"v":97400},{"d":"2007-01-12","o":35.06,"h":35.75,"l":34.7,"c":35.69,"v":148800},{"d":"2007-01-16","o":35.75,"h":36.37,"l":35.64,"c":36.34,"v":128700},{"d":"2007-01-17","o":36.33,"h":37.36,"l":36.21,"c":36.94,"v":209500},{"d":"2007-01-18","o":36.89,"h":37.19,"l":36.54,"c":36.63,"v":118200},{"d":"2007-01-19","o":36.79,"h":37.34,"l":36,"c":36.66,"v":108800},{"d":"2007-01-22","o":36.56,"h":36.7,"l":35.18,"c":35.43,"v":174000},{"d":"2007-01-23","o":35.42,"h":37.39,"l":35.28,"c":37.11,"v":108500},{"d":"2007-01-24","o":37.13,"h":37.21,"l":36.39,"c":37.06,"v":125300},{"d":"2007-01-25","o":37.24,"h":37.24,"l":36.06,"c":36.27,"v":85800},{"d":"2007-01-26","o":36.28,"h":36.6,"l":35.7,"c":36.41,"v":51800},{"d":"2007-01-29","o":36.3,"h":36.4,"l":35.66,"c":36.25,"v":61500},{"d":"2007-01-30","o":36.31,"h":36.39,"l":35.92,"c":36.3,"v":100000},{"d":"2007-01-31","o":36.1,"h":36.28,"l":35.91,"c":36.01,"v":123400},{"d":"2007-02-01","o":36.19,"h":36.69,"l":36.02,"c":36.42,"v":308300},{"d":"2007-02-02","o":36.66,"h":37.19,"l":36.21,"c":36.81,"v":222600},{"d":"2007-02-05","o":37.08,"h":37.53,"l":36.79,"c":37.07,"v":157100},{"d":"2007-02-06","o":37.3,"h":37.42,"l":36.96,"c":37.04,"v":155400},{"d":"2007-02-07","o":36.99,"h":37.25,"l":36.67,"c":36.98,"v":112600},{"d":"2007-02-08","o":36.8,"h":37.13,"l":36.38,"c":36.52,"v":101000},{"d":"2007-02-09","o":36.39,"h":36.69,"l":36,"c":36.47,"v":101900},{"d":"2007-02-12","o":36.45,"h":36.83,"l":36.17,"c":36.72,"v":85500},{"d":"2007-02-13","o":36.96,"h":37.44,"l":36.8,"c":37.08,"v":60900},{"d":"2007-02-14","o":37.01,"h":37.91,"l":37.01,"c":37.12,"v":59900},{"d":"2007-02-15","o":37.15,"h":37.99,"l":37.09,"c":37.68,"v":76200},{"d":"2007-02-16","o":37.68,"h":37.78,"l":36.9,"c":37.36,"v":76200},{"d":"2007-02-20","o":37.34,"h":38.98,"l":37.34,"c":38.71,"v":141100},{"d":"2007-02-21","o":38.46,"h":39.59,"l":38.14,"c":39.5,"v":150500},{"d":"2007-02-22","o":39.59,"h":39.74,"l":38.99,"c":38.99,"v":196500},{"d":"2007-02-23","o":38.79,"h":39,"l":38.37,"c":38.8,"v":119400},{"d":"2007-02-26","o":38.99,"h":39,"l":38.36,"c":38.37,"v":184000},{"d":"2007-02-27","o":39,"h":40.9,"l":36,"c":38.52,"v":504000},{"d":"2007-02-28","o":38.23,"h":39.48,"l":37.57,"c":38.46,"v":453300},{"d":"2007-03-01","o":37.71,"h":38.92,"l":36.96,"c":38.36,"v":200900},{"d":"2007-03-02","o":37.71,"h":38.41,"l":37.2,"c":37.27,"v":129300},{"d":"2007-03-05","o":36.7,"h":37.63,"l":36.18,"c":36.25,"v":269500},{"d":"2007-03-06","o":36.73,"h":38.94,"l":36.73,"c":38.53,"v":225100},{"d":"2007-03-07","o":38.5,"h":39.82,"l":38.27,"c":39.54,"v":488900},{"d":"2007-03-08","o":39.58,"h":39.84,"l":38.45,"c":38.76,"v":772800},{"d":"2007-03-09","o":39.14,"h":39.9,"l":38.57,"c":39.01,"v":208700},{"d":"2007-03-12","o":39.2,"h":39.36,"l":38.34,"c":38.8,"v":129000},{"d":"2007-03-13","o":38.78,"h":39.02,"l":37,"c":37.19,"v":141100},{"d":"2007-03-14","o":37.05,"h":37.95,"l":36.49,"c":37.92,"v":153800},{"d":"2007-03-15","o":37.93,"h":38.59,"l":37.6,"c":38.4,"v":229800},{"d":"2007-03-16","o":38.39,"h":39.19,"l":38.35,"c":38.94,"v":280200},{"d":"2007-03-19","o":39.1,"h":39.69,"l":38.87,"c":39.37,"v":193100},{"d":"2007-03-20","o":39.27,"h":39.78,"l":38.96,"c":39.4,"v":93300},{"d":"2007-03-21","o":39.25,"h":40.19,"l":39.09,"c":39.96,"v":122700},{"d":"2007-03-22","o":40.17,"h":40.19,"l":38.64,"c":39.04,"v":173000},{"d":"2007-03-23","o":39.01,"h":40.08,"l":39.01,"c":39.73,"v":156300},{"d":"2007-03-26","o":39.64,"h":40.25,"l":39.39,"c":39.99,"v":131900},{"d":"2007-03-27","o":39.99,"h":40.42,"l":39.25,"c":39.47,"v":134300},{"d":"2007-03-28","o":39.47,"h":40.09,"l":38.85,"c":39.91,"v":182200},{"d":"2007-03-29","o":40.31,"h":40.38,"l":39.85,"c":40.38,"v":155400},{"d":"2007-03-30","o":40.42,"h":40.51,"l":39.38,"c":40.25,"v":153900},{"d":"2007-04-02","o":40.39,"h":40.79,"l":39.92,"c":40.44,"v":126900},{"d":"2007-04-03","o":40.55,"h":41.78,"l":40.49,"c":41.36,"v":185800},{"d":"2007-04-04","o":41.43,"h":42.2,"l":41.25,"c":41.62,"v":189600},{"d":"2007-04-05","o":41.64,"h":42.2,"l":41.36,"c":41.72,"v":97200},{"d":"2007-04-09","o":42.01,"h":42.4,"l":41.67,"c":41.92,"v":120400},{"d":"2007-04-10","o":41.75,"h":42.45,"l":41.68,"c":42.07,"v":84100},{"d":"2007-04-11","o":42.08,"h":42.39,"l":41.15,"c":41.16,"v":160800},{"d":"2007-04-12","o":40.95,"h":42.22,"l":40.46,"c":41.79,"v":425000},{"d":"2007-04-13","o":42.04,"h":42.89,"l":41.64,"c":42.7,"v":349900},{"d":"2007-04-16","o":42.75,"h":43.42,"l":42.72,"c":43.25,"v":155700},{"d":"2007-04-17","o":43.37,"h":43.77,"l":43,"c":43.53,"v":164600},{"d":"2007-04-18","o":43.42,"h":43.8,"l":42.89,"c":43.16,"v":91000},{"d":"2007-04-19","o":42.97,"h":43.11,"l":42.02,"c":42.52,"v":162700},{"d":"2007-04-20","o":43.06,"h":43.4,"l":42.5,"c":42.75,"v":143300},{"d":"2007-04-23","o":42.92,"h":44.24,"l":42.56,"c":42.68,"v":210100},{"d":"2007-04-24","o":42.12,"h":43,"l":40.98,"c":41.51,"v":230400},{"d":"2007-04-25","o":41.68,"h":42.59,"l":41.62,"c":41.94,"v":277000},{"d":"2007-04-26","o":41.84,"h":42.74,"l":41.61,"c":42.67,"v":164100},{"d":"2007-04-27","o":42.22,"h":42.55,"l":41.34,"c":41.84,"v":150400},{"d":"2007-04-30","o":41.8,"h":42.14,"l":40.65,"c":40.7,"v":201800},{"d":"2007-05-01","o":40.66,"h":40.92,"l":39.44,"c":40.79,"v":197000},{"d":"2007-05-02","o":40.73,"h":41.9,"l":40.19,"c":41.41,"v":154300},{"d":"2007-05-03","o":41.48,"h":42.19,"l":41.24,"c":41.24,"v":190100},{"d":"2007-05-04","o":41.32,"h":41.61,"l":41.23,"c":41.43,"v":184000},{"d":"2007-05-07","o":41.51,"h":41.76,"l":41.12,"c":41.15,"v":177500},{"d":"2007-05-08","o":41.02,"h":41.07,"l":40.09,"c":40.54,"v":158900},{"d":"2007-05-09","o":40.26,"h":41.8,"l":40.17,"c":41.68,"v":180600},{"d":"2007-05-10","o":41.49,"h":42,"l":40.71,"c":41.12,"v":142800},{"d":"2007-05-11","o":41.51,"h":41.97,"l":41.11,"c":41.72,"v":67900},{"d":"2007-05-14","o":41.61,"h":41.67,"l":40.24,"c":40.65,"v":161000},{"d":"2007-05-15","o":40.53,"h":41.7,"l":40.17,"c":40.26,"v":131900},{"d":"2007-05-16","o":40.31,"h":41.13,"l":39.43,"c":40.27,"v":223100},{"d":"2007-05-17","o":40.25,"h":41,"l":39.47,"c":40.77,"v":205100},{"d":"2007-05-18","o":40.8,"h":42.5,"l":40.77,"c":42.23,"v":230300},{"d":"2007-05-21","o":42.34,"h":43.15,"l":42.3,"c":43,"v":202400},{"d":"2007-05-22","o":43,"h":43.17,"l":41.74,"c":42.28,"v":100500},{"d":"2007-05-23","o":42.55,"h":43,"l":41.72,"c":41.93,"v":94200},{"d":"2007-05-24","o":41.84,"h":42.2,"l":40.37,"c":41,"v":88000},{"d":"2007-05-25","o":41.07,"h":41.8,"l":40.94,"c":41.68,"v":74100},{"d":"2007-05-29","o":41.75,"h":41.98,"l":41.27,"c":41.56,"v":84400},{"d":"2007-05-30","o":41.72,"h":43.18,"l":41.19,"c":43.14,"v":131300},{"d":"2007-05-31","o":43.16,"h":43.65,"l":42.65,"c":43.09,"v":122000},{"d":"2007-06-01","o":43.44,"h":44.01,"l":43.1,"c":43.48,"v":73300},{"d":"2007-06-04","o":43.53,"h":43.66,"l":42.77,"c":43.39,"v":68600},{"d":"2007-06-05","o":43.14,"h":43.85,"l":42.75,"c":43.11,"v":124100},{"d":"2007-06-06","o":42.77,"h":43.08,"l":42.1,"c":42.3,"v":91600},{"d":"2007-06-07","o":42.2,"h":43.05,"l":42.18,"c":42.56,"v":135800},{"d":"2007-06-08","o":42.55,"h":42.74,"l":41.4,"c":42.35,"v":108500},{"d":"2007-06-11","o":42.27,"h":43.45,"l":42.13,"c":42.99,"v":129100},{"d":"2007-06-12","o":42.72,"h":43.39,"l":41.89,"c":42.61,"v":92500},{"d":"2007-06-13","o":42.79,"h":43.27,"l":42.12,"c":43.17,"v":93500},{"d":"2007-06-14","o":43.27,"h":43.58,"l":42.61,"c":42.93,"v":90500},{"d":"2007-06-15","o":43.14,"h":45,"l":43.14,"c":44.91,"v":319300},{"d":"2007-06-18","o":44.91,"h":45,"l":44.16,"c":44.39,"v":137400},{"d":"2007-06-19","o":44.44,"h":45.24,"l":44.42,"c":44.83,"v":147900},{"d":"2007-06-20","o":44.87,"h":45.24,"l":42.69,"c":42.85,"v":184100},{"d":"2007-06-21","o":42.65,"h":43.34,"l":42.09,"c":43.27,"v":209700},{"d":"2007-06-22","o":43.32,"h":43.44,"l":42.44,"c":42.62,"v":255200},{"d":"2007-06-25","o":42.46,"h":43.27,"l":42.29,"c":42.96,"v":191300},{"d":"2007-06-26","o":43.27,"h":43.5,"l":41.71,"c":42.64,"v":152700},{"d":"2007-06-27","o":42.39,"h":44.04,"l":42.37,"c":43.88,"v":124500},{"d":"2007-06-28","o":43.97,"h":44.05,"l":42.51,"c":43.04,"v":159600},{"d":"2007-06-29","o":43.2,"h":44.24,"l":42.22,"c":42.22,"v":155300},{"d":"2007-07-02","o":42.75,"h":44.22,"l":42.53,"c":43.7,"v":96700},{"d":"2007-07-03","o":43.67,"h":44.12,"l":42.98,"c":44.06,"v":32500},{"d":"2007-07-05","o":44.22,"h":46.06,"l":44.15,"c":45.78,"v":183700},{"d":"2007-07-06","o":45.66,"h":45.76,"l":44.5,"c":44.71,"v":151500},{"d":"2007-07-09","o":46.51,"h":48.41,"l":46.51,"c":47.98,"v":450900},{"d":"2007-07-10","o":48.18,"h":48.27,"l":47.36,"c":47.42,"v":202000},{"d":"2007-07-11","o":47.48,"h":47.9,"l":46.82,"c":46.86,"v":210900},{"d":"2007-07-12","o":46.91,"h":48.27,"l":46.91,"c":47.8,"v":142400},{"d":"2007-07-13","o":48,"h":48.27,"l":47.22,"c":47.83,"v":122400},{"d":"2007-07-16","o":48.04,"h":49.31,"l":47.76,"c":49.18,"v":185600},{"d":"2007-07-17","o":49.4,"h":50.24,"l":48.93,"c":49.28,"v":184000},{"d":"2007-07-18","o":49.47,"h":49.47,"l":48.03,"c":48.82,"v":122000},{"d":"2007-07-19","o":49,"h":49.55,"l":48.01,"c":48.96,"v":93700},{"d":"2007-07-20","o":48.85,"h":49,"l":46.75,"c":47.72,"v":212900},{"d":"2007-07-23","o":51.28,"h":57.47,"l":49.72,"c":55.23,"v":1516000},{"d":"2007-07-24","o":53.02,"h":54.99,"l":52.01,"c":54.21,"v":613700},{"d":"2007-07-25","o":54.8,"h":55.6,"l":54.01,"c":55.53,"v":391700},{"d":"2007-07-26","o":55,"h":55.4,"l":51.9,"c":52.91,"v":362700},{"d":"2007-07-27","o":52.06,"h":52.34,"l":49.48,"c":49.52,"v":373600},{"d":"2007-07-30","o":49.53,"h":53.21,"l":49.38,"c":52.85,"v":279000},{"d":"2007-07-31","o":53.04,"h":54.38,"l":52.05,"c":52.17,"v":221300},{"d":"2007-08-01","o":51.85,"h":53.63,"l":51.45,"c":52.7,"v":356400},{"d":"2007-08-02","o":52.86,"h":53.96,"l":51.57,"c":52.31,"v":211500},{"d":"2007-08-03","o":52.31,"h":52.96,"l":49.65,"c":49.89,"v":241100},{"d":"2007-08-06","o":50.23,"h":52.87,"l":47.61,"c":52.5,"v":391100},{"d":"2007-08-07","o":52.14,"h":53.14,"l":51.01,"c":51.54,"v":298100},{"d":"2007-08-08","o":52.19,"h":52.55,"l":49.55,"c":50.43,"v":376500},{"d":"2007-08-09","o":49.37,"h":50.62,"l":46.68,"c":50.42,"v":456200},{"d":"2007-08-10","o":49.44,"h":54.22,"l":47.86,"c":53.03,"v":293300},{"d":"2007-08-13","o":53.77,"h":54.04,"l":50.73,"c":51.87,"v":323500},{"d":"2007-08-14","o":51.8,"h":51.8,"l":48.77,"c":50.4,"v":282600},{"d":"2007-08-15","o":50.23,"h":51.82,"l":49.15,"c":49.29,"v":183500},{"d":"2007-08-16","o":48.5,"h":49.32,"l":45.91,"c":49.24,"v":374100},{"d":"2007-08-17","o":51.36,"h":52.42,"l":48.62,"c":49.77,"v":192500},{"d":"2007-08-20","o":50.09,"h":50.27,"l":48.39,"c":50.03,"v":127900},{"d":"2007-08-21","o":50.23,"h":50.44,"l":49.04,"c":49.29,"v":98900},{"d":"2007-08-22","o":49.91,"h":50.88,"l":49.25,"c":49.96,"v":158800},{"d":"2007-08-23","o":50.45,"h":50.89,"l":48.39,"c":49.05,"v":127300},{"d":"2007-08-24","o":49.24,"h":51,"l":49.02,"c":50.91,"v":188700},{"d":"2007-08-27","o":50.99,"h":52.55,"l":50.9,"c":51.68,"v":149700},{"d":"2007-08-28","o":51.44,"h":51.76,"l":49.3,"c":49.4,"v":117900},{"d":"2007-08-29","o":49.78,"h":50.61,"l":49.45,"c":50.33,"v":125300},{"d":"2007-08-30","o":49.74,"h":50.58,"l":49.22,"c":49.67,"v":78800},{"d":"2007-08-31","o":50.49,"h":51.87,"l":49.85,"c":50.58,"v":104600},{"d":"2007-09-04","o":50.16,"h":53.95,"l":50,"c":53.05,"v":333100},{"d":"2007-09-05","o":53.06,"h":53.06,"l":51.49,"c":52.65,"v":217700},{"d":"2007-09-06","o":52.72,"h":54.47,"l":52.72,"c":53.99,"v":313100},{"d":"2007-09-07","o":52.91,"h":53.36,"l":51.47,"c":52.99,"v":188600},{"d":"2007-09-10","o":53.57,"h":53.78,"l":51.66,"c":52.36,"v":139500},{"d":"2007-09-11","o":52.62,"h":53.91,"l":52.62,"c":53.79,"v":349000},{"d":"2007-09-12","o":54,"h":54.3,"l":53.04,"c":53.99,"v":286300},{"d":"2007-09-13","o":54.41,"h":55.22,"l":53.35,"c":54.44,"v":181900},{"d":"2007-09-14","o":53.9,"h":54.87,"l":53.5,"c":54.7,"v":139800},{"d":"2007-09-17","o":54.76,"h":55.07,"l":53.94,"c":54.11,"v":255700},{"d":"2007-09-18","o":54.6,"h":56.45,"l":53.91,"c":56.45,"v":211000},{"d":"2007-09-19","o":56.9,"h":57.2,"l":56.33,"c":56.9,"v":314500},{"d":"2007-09-20","o":56.73,"h":57.46,"l":56.38,"c":57.09,"v":283700},{"d":"2007-09-21","o":57.32,"h":57.75,"l":56.86,"c":57.01,"v":294800},{"d":"2007-09-24","o":57,"h":57.49,"l":55.71,"c":55.88,"v":150000},{"d":"2007-09-25","o":55.65,"h":57.23,"l":55.47,"c":56.97,"v":153900},{"d":"2007-09-26","o":57.53,"h":57.6,"l":56.3,"c":57.57,"v":115100},{"d":"2007-09-27","o":57.77,"h":58.67,"l":57.31,"c":58.52,"v":126300},{"d":"2007-09-28","o":58.35,"h":59.36,"l":57.39,"c":57.45,"v":134200},{"d":"2007-10-01","o":57.45,"h":59.41,"l":57.35,"c":58.99,"v":121200},{"d":"2007-10-02","o":58.76,"h":59.24,"l":58.44,"c":58.85,"v":95100},{"d":"2007-10-03","o":58.62,"h":58.92,"l":57.27,"c":58.32,"v":88300},{"d":"2007-10-04","o":58.67,"h":59.54,"l":57.61,"c":59.37,"v":113300},{"d":"2007-10-05","o":59.68,"h":60.25,"l":59.06,"c":59.92,"v":144700},{"d":"2007-10-08","o":59.96,"h":60.22,"l":58.6,"c":59.26,"v":110100},{"d":"2007-10-09","o":59.2,"h":60,"l":58.9,"c":59.2,"v":263000},{"d":"2007-10-10","o":58.9,"h":59.43,"l":56.85,"c":57.89,"v":233800},{"d":"2007-10-11","o":58.21,"h":59.48,"l":56.99,"c":57.59,"v":188700},{"d":"2007-10-12","o":57.82,"h":60.31,"l":57,"c":59.56,"v":106300},{"d":"2007-10-15","o":59.79,"h":60.4,"l":58.61,"c":59.32,"v":137600},{"d":"2007-10-16","o":59.37,"h":59.54,"l":58.45,"c":59.16,"v":94900},{"d":"2007-10-17","o":59.89,"h":60.09,"l":58.8,"c":59.3,"v":128500},{"d":"2007-10-18","o":59.06,"h":60.26,"l":57.73,"c":59.67,"v":112800},{"d":"2007-10-19","o":59.83,"h":60.11,"l":56.97,"c":57.05,"v":243000},{"d":"2007-10-22","o":49.03,"h":49.03,"l":43.32,"c":44.5,"v":2301400},{"d":"2007-10-23","o":44.6,"h":45.15,"l":43.23,"c":44.39,"v":606400},{"d":"2007-10-24","o":44.18,"h":45.04,"l":43.5,"c":45.03,"v":438300},{"d":"2007-10-25","o":45.08,"h":45.75,"l":44.35,"c":44.88,"v":516800},{"d":"2007-10-26","o":46.24,"h":46.25,"l":44.25,"c":45.19,"v":215700},{"d":"2007-10-29","o":45.52,"h":45.58,"l":42.17,"c":42.47,"v":379400},{"d":"2007-10-30","o":42.7,"h":43.6,"l":42.59,"c":43.51,"v":405600},{"d":"2007-10-31","o":43.72,"h":45.4,"l":43.08,"c":45.32,"v":269800},{"d":"2007-11-01","o":44.89,"h":45.21,"l":43.48,"c":44.06,"v":405600},{"d":"2007-11-02","o":44.51,"h":45.14,"l":42.4,"c":42.92,"v":171700},{"d":"2007-11-05","o":42.42,"h":43.05,"l":41.85,"c":42.39,"v":197600},{"d":"2007-11-06","o":42.52,"h":42.52,"l":40.83,"c":41.81,"v":241400},{"d":"2007-11-07","o":41.3,"h":42.51,"l":40.37,"c":40.37,"v":268200},{"d":"2007-11-08","o":40.65,"h":41.67,"l":38.69,"c":39.84,"v":299600},{"d":"2007-11-09","o":39.28,"h":39.95,"l":38.74,"c":38.99,"v":318200},{"d":"2007-11-12","o":38.85,"h":40.92,"l":38.26,"c":38.6,"v":369600},{"d":"2007-11-13","o":38.99,"h":39.81,"l":37.21,"c":38.89,"v":288300},{"d":"2007-11-14","o":39.14,"h":39.49,"l":37.07,"c":37.63,"v":267700},{"d":"2007-11-15","o":37.3,"h":38.64,"l":37.3,"c":37.66,"v":252000},{"d":"2007-11-16","o":37.85,"h":38.25,"l":36.96,"c":37.42,"v":237700},{"d":"2007-11-19","o":36.94,"h":37.41,"l":35.5,"c":35.71,"v":220900},{"d":"2007-11-20","o":35.67,"h":36.3,"l":35,"c":35.99,"v":216300},{"d":"2007-11-21","o":35.28,"h":36.61,"l":35.22,"c":36,"v":222500},{"d":"2007-11-23","o":36.21,"h":36.9,"l":36,"c":36.73,"v":47300},{"d":"2007-11-26","o":36.7,"h":37.41,"l":36.13,"c":36.24,"v":159900},{"d":"2007-11-27","o":36.28,"h":36.61,"l":34.97,"c":35.6,"v":155900},{"d":"2007-11-28","o":36.07,"h":38.39,"l":36.07,"c":38.14,"v":188300},{"d":"2007-11-29","o":38.05,"h":38.33,"l":37.69,"c":37.89,"v":131300},{"d":"2007-11-30","o":38.56,"h":39.23,"l":37.2,"c":37.56,"v":140400},{"d":"2007-12-03","o":37.3,"h":37.89,"l":36.17,"c":36.17,"v":110000},{"d":"2007-12-04","o":35.77,"h":36.71,"l":35.56,"c":35.65,"v":119500},{"d":"2007-12-05","o":36.27,"h":38.08,"l":36.27,"c":38.08,"v":173500},{"d":"2007-12-06","o":38.08,"h":38.92,"l":37.82,"c":38.74,"v":241300},{"d":"2007-12-07","o":38.95,"h":40.31,"l":38.14,"c":40,"v":235100},{"d":"2007-12-10","o":40.17,"h":40.67,"l":39.69,"c":39.71,"v":111900},{"d":"2007-12-11","o":39.9,"h":40.38,"l":37.92,"c":37.92,"v":247800},{"d":"2007-12-12","o":39.02,"h":40.06,"l":37.13,"c":37.75,"v":191300},{"d":"2007-12-13","o":37.5,"h":38.39,"l":37.07,"c":38.25,"v":224400},{"d":"2007-12-14","o":37.89,"h":38.58,"l":37.12,"c":37.12,"v":177400},{"d":"2007-12-17","o":36.76,"h":37.1,"l":35.04,"c":35.05,"v":170400},{"d":"2007-12-18","o":35.41,"h":35.7,"l":33.78,"c":34.99,"v":264600},{"d":"2007-12-19","o":34.93,"h":35.03,"l":34.15,"c":34.59,"v":93200},{"d":"2007-12-20","o":34.86,"h":34.86,"l":33.75,"c":34.21,"v":269400},{"d":"2007-12-21","o":34.77,"h":36.6,"l":34.07,"c":36.56,"v":480100},{"d":"2007-12-24","o":36.6,"h":37.76,"l":36.6,"c":37.65,"v":75300},{"d":"2007-12-26","o":37.48,"h":38.61,"l":36.9,"c":38.52,"v":125600},{"d":"2007-12-27","o":38.35,"h":38.6,"l":37.04,"c":37.04,"v":114500},{"d":"2007-12-28","o":37.43,"h":38.13,"l":36.89,"c":36.98,"v":94000},{"d":"2007-12-31","o":36.73,"h":37.87,"l":36.56,"c":37.19,"v":108000},{"d":"2008-01-02","o":37.13,"h":37.72,"l":34.78,"c":35.01,"v":229800},{"d":"2008-01-03","o":35.01,"h":35.97,"l":34.93,"c":35.31,"v":131100},{"d":"2008-01-04","o":34.91,"h":35.33,"l":33.05,"c":33.12,"v":108300},{"d":"2008-01-07","o":33.34,"h":33.96,"l":31.86,"c":32.96,"v":205300},{"d":"2008-01-08","o":33.13,"h":33.23,"l":31.99,"c":32.19,"v":255300},{"d":"2008-01-09","o":30.46,"h":30.58,"l":29.01,"c":29.41,"v":986100},{"d":"2008-01-10","o":29.02,"h":29.51,"l":27.64,"c":28.69,"v":625300},{"d":"2008-01-11","o":28.53,"h":29.06,"l":27.91,"c":27.98,"v":180300},{"d":"2008-01-14","o":28.13,"h":30.68,"l":28.13,"c":30.08,"v":313900},{"d":"2008-01-15","o":29.57,"h":29.57,"l":28.46,"c":29.34,"v":342400},{"d":"2008-01-16","o":29.25,"h":29.72,"l":28.31,"c":28.85,"v":168800},{"d":"2008-01-17","o":29.01,"h":29.47,"l":27.09,"c":27.33,"v":146500},{"d":"2008-01-18","o":27.34,"h":28.45,"l":26.64,"c":26.95,"v":169700},{"d":"2008-01-22","o":26.3,"h":28.8,"l":25.51,"c":28.09,"v":215500},{"d":"2008-01-23","o":27.71,"h":29.72,"l":27.1,"c":29.49,"v":255100},{"d":"2008-01-24","o":29.62,"h":30.49,"l":28.84,"c":28.93,"v":243600},{"d":"2008-01-25","o":29.36,"h":30.56,"l":29.32,"c":29.98,"v":196500},{"d":"2008-01-28","o":29.54,"h":30.51,"l":29.14,"c":30.31,"v":165800},{"d":"2008-01-29","o":30.55,"h":30.93,"l":30.04,"c":30.23,"v":190800},{"d":"2008-01-30","o":30.32,"h":30.94,"l":30,"c":30.13,"v":178000},{"d":"2008-01-31","o":30,"h":31.65,"l":29.59,"c":30.87,"v":285000},{"d":"2008-02-01","o":31.06,"h":33.19,"l":30.8,"c":32.84,"v":382800},{"d":"2008-02-04","o":32.82,"h":33.44,"l":32.25,"c":33.16,"v":215900},{"d":"2008-02-05","o":32.43,"h":33.14,"l":31.24,"c":31.47,"v":225200},{"d":"2008-02-06","o":31.66,"h":33.18,"l":31.56,"c":31.69,"v":137300},{"d":"2008-02-07","o":31.57,"h":33.45,"l":31.57,"c":32.56,"v":141000},{"d":"2008-02-08","o":32.42,"h":33.07,"l":31.97,"c":32.11,"v":79900},{"d":"2008-02-11","o":32.19,"h":32.47,"l":31.85,"c":32.2,"v":120700},{"d":"2008-02-12","o":32.37,"h":33.2,"l":32,"c":32.24,"v":184500},{"d":"2008-02-13","o":32.67,"h":33.69,"l":32.44,"c":33.39,"v":407300},{"d":"2008-02-14","o":33.53,"h":33.6,"l":31.91,"c":31.96,"v":365300},{"d":"2008-02-15","o":31.8,"h":32.45,"l":30.8,"c":31.04,"v":373800},{"d":"2008-02-19","o":31.45,"h":32.56,"l":31.45,"c":32.18,"v":445700},{"d":"2008-02-20","o":31.95,"h":33,"l":31.45,"c":32.83,"v":343000},{"d":"2008-02-21","o":33,"h":33.46,"l":32.08,"c":32.24,"v":351300},{"d":"2008-02-22","o":32.35,"h":32.46,"l":31.24,"c":32.01,"v":499300},{"d":"2008-02-25","o":32.01,"h":32.52,"l":31.66,"c":31.81,"v":542000},{"d":"2008-02-26","o":36.53,"h":37.7,"l":34.82,"c":37.26,"v":1388400},{"d":"2008-02-27","o":36.72,"h":39.76,"l":36.72,"c":39.7,"v":842200},{"d":"2008-02-28","o":39.46,"h":39.46,"l":38.37,"c":38.52,"v":663800},{"d":"2008-02-29","o":38.18,"h":38.82,"l":37.58,"c":37.86,"v":397900},{"d":"2008-03-03","o":37.81,"h":38.14,"l":36.87,"c":37.43,"v":231500},{"d":"2008-03-04","o":37.28,"h":37.28,"l":36.37,"c":36.96,"v":267000},{"d":"2008-03-05","o":36.71,"h":37.2,"l":36.28,"c":36.4,"v":299000},{"d":"2008-03-06","o":36.33,"h":36.85,"l":34.8,"c":34.89,"v":240400},{"d":"2008-03-07","o":34.45,"h":34.68,"l":33.34,"c":33.79,"v":228700},{"d":"2008-03-10","o":33.84,"h":33.89,"l":31.58,"c":31.6,"v":308900},{"d":"2008-03-11","o":32.73,"h":33.63,"l":31.93,"c":33.5,"v":345500},{"d":"2008-03-12","o":33.61,"h":35.08,"l":33.07,"c":33.7,"v":286500},{"d":"2008-03-13","o":33.25,"h":36.09,"l":32.8,"c":35.48,"v":332100},{"d":"2008-03-14","o":35.88,"h":36.34,"l":33.75,"c":34.26,"v":396000},{"d":"2008-03-17","o":33.3,"h":34.65,"l":32.41,"c":33.44,"v":297900},{"d":"2008-03-18","o":34.07,"h":35.18,"l":33.03,"c":34.5,"v":460700},{"d":"2008-03-19","o":34.6,"h":35.28,"l":33.85,"c":34.09,"v":270200},{"d":"2008-03-20","o":34.51,"h":36.05,"l":33.9,"c":35.86,"v":585400},{"d":"2008-03-24","o":36.07,"h":37.84,"l":35.99,"c":37.84,"v":386900},{"d":"2008-03-25","o":37.76,"h":38.29,"l":36.72,"c":38.12,"v":235600},{"d":"2008-03-26","o":38.3,"h":38.6,"l":37.67,"c":38.47,"v":146600},{"d":"2008-03-27","o":38.59,"h":39.3,"l":38.01,"c":38.06,"v":246500},{"d":"2008-03-28","o":38.3,"h":39.19,"l":38.21,"c":38.34,"v":260200},{"d":"2008-03-31","o":38.2,"h":39,"l":37.45,"c":38.76,"v":331600},{"d":"2008-04-01","o":39.44,"h":39.79,"l":38.64,"c":39.13,"v":225200},{"d":"2008-04-02","o":39,"h":40.15,"l":38.56,"c":39.01,"v":256500},{"d":"2008-04-03","o":38.6,"h":40.44,"l":38.48,"c":39.96,"v":210000},{"d":"2008-04-04","o":40.16,"h":40.67,"l":39.62,"c":40.21,"v":154000},{"d":"2008-04-07","o":40.57,"h":40.81,"l":38.78,"c":38.84,"v":162800},{"d":"2008-04-08","o":38.5,"h":38.96,"l":37.9,"c":38.48,"v":151600},{"d":"2008-04-09","o":38.68,"h":38.87,"l":37.59,"c":38.4,"v":243100},{"d":"2008-04-10","o":38.47,"h":39.19,"l":37.88,"c":38.71,"v":228400},{"d":"2008-04-11","o":38.07,"h":38.12,"l":37.11,"c":37.93,"v":383500},{"d":"2008-04-14","o":37.85,"h":37.9,"l":37.04,"c":37.15,"v":117300},{"d":"2008-04-15","o":37.33,"h":38.08,"l":36.89,"c":37.92,"v":117900},{"d":"2008-04-16","o":38.13,"h":41.48,"l":37.99,"c":39.94,"v":499100},{"d":"2008-04-17","o":39.33,"h":40.15,"l":38.83,"c":39.84,"v":165100},{"d":"2008-04-18","o":40.92,"h":41.93,"l":39.19,"c":41.74,"v":207200},{"d":"2008-04-21","o":41.64,"h":42.38,"l":40.82,"c":41.7,"v":272400},{"d":"2008-04-22","o":40.88,"h":40.88,"l":35.62,"c":36.6,"v":1064700},{"d":"2008-04-23","o":36.83,"h":37.51,"l":34.89,"c":35.95,"v":731200},{"d":"2008-04-24","o":36.04,"h":36.55,"l":34.62,"c":36.52,"v":440900},{"d":"2008-04-25","o":36.56,"h":37.14,"l":35.01,"c":35.5,"v":276600},{"d":"2008-04-28","o":35.52,"h":37.5,"l":34.86,"c":37.05,"v":416900},{"d":"2008-04-29","o":37.09,"h":37.09,"l":35.12,"c":35.93,"v":393700},{"d":"2008-04-30","o":35.67,"h":37.65,"l":35.67,"c":36.65,"v":394300},{"d":"2008-05-01","o":36.62,"h":37.91,"l":36.25,"c":37.67,"v":224100},{"d":"2008-05-02","o":37.68,"h":38.25,"l":37.11,"c":37.26,"v":134500},{"d":"2008-05-05","o":37.22,"h":38.29,"l":37.22,"c":37.74,"v":136200},{"d":"2008-05-06","o":37.44,"h":38.31,"l":37.02,"c":37.81,"v":139600},{"d":"2008-05-07","o":37.9,"h":38.74,"l":37.43,"c":37.86,"v":276800},{"d":"2008-05-08","o":37.88,"h":39,"l":37.66,"c":38.7,"v":182100},{"d":"2008-05-09","o":38.4,"h":38.94,"l":37.67,"c":38.66,"v":126100},{"d":"2008-05-12","o":38.76,"h":39,"l":38,"c":38.59,"v":203200},{"d":"2008-05-13","o":38.69,"h":41.22,"l":38.1,"c":40.5,"v":294700},{"d":"2008-05-14","o":40.5,"h":40.5,"l":39.31,"c":39.38,"v":154900},{"d":"2008-05-15","o":39.33,"h":40.16,"l":39.33,"c":40.05,"v":108400},{"d":"2008-05-16","o":40.38,"h":40.7,"l":39.13,"c":39.74,"v":125300},{"d":"2008-05-19","o":39.81,"h":41.04,"l":39.66,"c":39.88,"v":286000},{"d":"2008-05-20","o":39.73,"h":40,"l":38.61,"c":39.53,"v":357100},{"d":"2008-05-21","o":39.65,"h":41.55,"l":38.89,"c":39.11,"v":439400},{"d":"2008-05-22","o":39.18,"h":39.8,"l":38.4,"c":39.03,"v":251100},{"d":"2008-05-23","o":38.69,"h":38.7,"l":37.02,"c":37.62,"v":190300},{"d":"2008-05-27","o":37.75,"h":38.64,"l":37.03,"c":38.55,"v":99200},{"d":"2008-05-28","o":38.68,"h":38.86,"l":38.12,"c":38.65,"v":296000},{"d":"2008-05-29","o":38.61,"h":39.57,"l":38.07,"c":39.07,"v":254100},{"d":"2008-05-30","o":39.18,"h":39.18,"l":38.19,"c":38.91,"v":234300},{"d":"2008-06-02","o":38.79,"h":39.21,"l":37.76,"c":38.27,"v":214000},{"d":"2008-06-03","o":38.57,"h":39.71,"l":37.51,"c":38.51,"v":230500},{"d":"2008-06-04","o":38.43,"h":40.64,"l":38.43,"c":39.67,"v":266800},{"d":"2008-06-05","o":39.7,"h":41.01,"l":39.7,"c":41.01,"v":138100},{"d":"2008-06-06","o":40.66,"h":40.66,"l":38.29,"c":38.29,"v":186400},{"d":"2008-06-09","o":38.34,"h":38.54,"l":37.27,"c":37.85,"v":118900},{"d":"2008-06-10","o":37.4,"h":37.7,"l":36.64,"c":37.01,"v":160400},{"d":"2008-06-11","o":36.93,"h":36.93,"l":34.9,"c":34.94,"v":174800},{"d":"2008-06-12","o":35.29,"h":36.05,"l":35.03,"c":35.25,"v":269600},{"d":"2008-06-13","o":35.66,"h":36.43,"l":35.16,"c":35.37,"v":220500},{"d":"2008-06-16","o":35.29,"h":35.98,"l":35.01,"c":35.29,"v":211000},{"d":"2008-06-17","o":35.32,"h":35.36,"l":34.38,"c":34.57,"v":226400},{"d":"2008-06-18","o":34.51,"h":34.82,"l":33.77,"c":33.97,"v":366600},{"d":"2008-06-19","o":33.97,"h":34.86,"l":33.75,"c":34.84,"v":156700},{"d":"2008-06-20","o":34.75,"h":34.76,"l":33.66,"c":34.04,"v":538000},{"d":"2008-06-23","o":34.22,"h":34.61,"l":33.8,"c":34.4,"v":184500},{"d":"2008-06-24","o":34.04,"h":34.8,"l":33.08,"c":33.57,"v":153800},{"d":"2008-06-25","o":33.67,"h":33.67,"l":31.96,"c":32.54,"v":438200},{"d":"2008-06-26","o":32.1,"h":32.38,"l":31.16,"c":31.34,"v":314000},{"d":"2008-06-27","o":31.21,"h":32.64,"l":31.16,"c":31.57,"v":456300},{"d":"2008-06-30","o":31.7,"h":32.99,"l":31.54,"c":32.14,"v":269300},{"d":"2008-07-01","o":31.72,"h":32.4,"l":30.69,"c":32.37,"v":278300},{"d":"2008-07-02","o":32.25,"h":32.29,"l":30.03,"c":30.16,"v":396000},{"d":"2008-07-03","o":30.68,"h":31.39,"l":30.31,"c":30.46,"v":208400},{"d":"2008-07-07","o":30.46,"h":31.63,"l":30.1,"c":30.64,"v":270000},{"d":"2008-07-08","o":30.75,"h":31.28,"l":29.69,"c":31.2,"v":263100},{"d":"2008-07-09","o":31.55,"h":32.07,"l":31.27,"c":31.56,"v":309500},{"d":"2008-07-10","o":31.92,"h":33.37,"l":31.72,"c":32.36,"v":315300},{"d":"2008-07-11","o":32.13,"h":32.56,"l":31.28,"c":32.17,"v":237700},{"d":"2008-07-14","o":32.51,"h":32.91,"l":31.94,"c":32.57,"v":135100},{"d":"2008-07-15","o":32.19,"h":33.38,"l":31.96,"c":32.51,"v":197200},{"d":"2008-07-16","o":32.58,"h":34.27,"l":31.83,"c":34.24,"v":170000},{"d":"2008-07-17","o":34.3,"h":35.93,"l":34.3,"c":35.54,"v":382700},{"d":"2008-07-18","o":35.41,"h":35.41,"l":34.45,"c":34.94,"v":286800},{"d":"2008-07-21","o":32.67,"h":33.34,"l":30.77,"c":31.9,"v":749200},{"d":"2008-07-22","o":31.5,"h":32.45,"l":31.01,"c":32,"v":327300},{"d":"2008-07-23","o":32.02,"h":33.12,"l":31.9,"c":32.93,"v":254400},{"d":"2008-07-24","o":32.97,"h":33.36,"l":30.99,"c":31.68,"v":412800},{"d":"2008-07-25","o":31.78,"h":32.39,"l":31.33,"c":31.56,"v":304200},{"d":"2008-07-28","o":31.39,"h":31.77,"l":30.83,"c":31.04,"v":257500},{"d":"2008-07-29","o":31.17,"h":32.58,"l":31.03,"c":32.58,"v":257300},{"d":"2008-07-30","o":32.82,"h":33.73,"l":32.42,"c":33.59,"v":166900},{"d":"2008-07-31","o":33.17,"h":33.38,"l":31.83,"c":31.86,"v":205200},{"d":"2008-08-01","o":31.93,"h":32,"l":29.93,"c":30.36,"v":284300},{"d":"2008-08-04","o":30.28,"h":30.28,"l":28.09,"c":28.17,"v":384800},{"d":"2008-08-05","o":28.63,"h":29.41,"l":28,"c":29.3,"v":286100},{"d":"2008-08-06","o":29.34,"h":31.39,"l":29.3,"c":31.23,"v":1332000},{"d":"2008-08-07","o":31.08,"h":32.8,"l":30.91,"c":32.4,"v":244100},{"d":"2008-08-08","o":32.18,"h":33.68,"l":31.81,"c":33.21,"v":275800},{"d":"2008-08-11","o":33.28,"h":34.81,"l":33.25,"c":34.5,"v":297900},{"d":"2008-08-12","o":34.29,"h":34.89,"l":33.66,"c":34.47,"v":201000},{"d":"2008-08-13","o":34.32,"h":34.74,"l":33.01,"c":34.4,"v":215000},{"d":"2008-08-14","o":34.1,"h":34.9,"l":34.03,"c":34.6,"v":274800},{"d":"2008-08-15","o":34.88,"h":35.5,"l":34.52,"c":35.46,"v":268800},{"d":"2008-08-18","o":35.68,"h":35.68,"l":34.44,"c":34.82,"v":172700},{"d":"2008-08-19","o":34.65,"h":34.65,"l":33.74,"c":34.05,"v":216300},{"d":"2008-08-20","o":34.03,"h":34.81,"l":33.91,"c":34.13,"v":201000},{"d":"2008-08-21","o":33.92,"h":34.46,"l":33.31,"c":33.67,"v":136900},{"d":"2008-08-22","o":33.85,"h":34.81,"l":33.85,"c":34.67,"v":122200},{"d":"2008-08-25","o":34.68,"h":34.68,"l":32.81,"c":32.88,"v":146700},{"d":"2008-08-26","o":32.82,"h":33.4,"l":32.65,"c":33.1,"v":107900},{"d":"2008-08-27","o":33.28,"h":34.18,"l":33.15,"c":33.98,"v":245900},{"d":"2008-08-28","o":34.17,"h":35.22,"l":34.17,"c":34.75,"v":240800},{"d":"2008-08-29","o":34.47,"h":34.8,"l":34.15,"c":34.4,"v":178500},{"d":"2008-09-02","o":34.76,"h":35.49,"l":34.25,"c":34.53,"v":204300},{"d":"2008-09-03","o":34.48,"h":35.27,"l":33.53,"c":33.78,"v":227500},{"d":"2008-09-04","o":33.25,"h":33.26,"l":32,"c":32.69,"v":361900},{"d":"2008-09-05","o":30.02,"h":31.78,"l":29.01,"c":31.56,"v":1141200},{"d":"2008-09-08","o":32.38,"h":33,"l":30.23,"c":30.64,"v":287300},{"d":"2008-09-09","o":30.65,"h":32.24,"l":30.03,"c":30.09,"v":231700},{"d":"2008-09-10","o":30.32,"h":30.69,"l":28.39,"c":28.78,"v":414700},{"d":"2008-09-11","o":28.64,"h":29.41,"l":28,"c":29,"v":313000},{"d":"2008-09-12","o":29,"h":30.28,"l":28.35,"c":30.11,"v":390700},{"d":"2008-09-15","o":29.86,"h":30.07,"l":28.28,"c":28.49,"v":189200},{"d":"2008-09-16","o":28.08,"h":29.47,"l":28,"c":29.07,"v":507400},{"d":"2008-09-17","o":28.67,"h":29.97,"l":28.23,"c":29.2,"v":363600},{"d":"2008-09-18","o":29.78,"h":33.92,"l":28.51,"c":33.11,"v":508200},{"d":"2008-09-19","o":34.26,"h":35.07,"l":32.07,"c":32.69,"v":754800},{"d":"2008-09-22","o":32.82,"h":33.52,"l":32.46,"c":33.01,"v":196200},{"d":"2008-09-23","o":33.57,"h":34,"l":32.66,"c":33.75,"v":532200},{"d":"2008-09-24","o":33.76,"h":34.38,"l":31.6,"c":31.8,"v":407600},{"d":"2008-09-25","o":31.96,"h":32.37,"l":31.47,"c":31.62,"v":102000},{"d":"2008-09-26","o":31.26,"h":31.39,"l":30.02,"c":30.99,"v":156300},{"d":"2008-09-29","o":30.3,"h":30.99,"l":27.53,"c":30.64,"v":350400},{"d":"2008-09-30","o":30.66,"h":30.96,"l":29.16,"c":30.83,"v":270200},{"d":"2008-10-01","o":30.57,"h":30.57,"l":28.7,"c":28.96,"v":351800},{"d":"2008-10-02","o":28.84,"h":28.84,"l":25.71,"c":26.46,"v":388600},{"d":"2008-10-03","o":26.89,"h":27.31,"l":25.06,"c":25.08,"v":190800},{"d":"2008-10-06","o":24.67,"h":24.67,"l":21.78,"c":23.81,"v":453000},{"d":"2008-10-07","o":23.91,"h":24.54,"l":22.5,"c":22.74,"v":293500},{"d":"2008-10-08","o":21.89,"h":23.29,"l":20.56,"c":22.48,"v":819600},{"d":"2008-10-09","o":22.85,"h":23.6,"l":20.87,"c":20.94,"v":437300},{"d":"2008-10-10","o":20.25,"h":21.35,"l":17,"c":20.72,"v":853600},{"d":"2008-10-13","o":21.58,"h":24.06,"l":21.56,"c":24.05,"v":388200},{"d":"2008-10-14","o":24.75,"h":25.86,"l":21.95,"c":22.44,"v":335100},{"d":"2008-10-15","o":21.97,"h":22.44,"l":20.41,"c":20.47,"v":302900},{"d":"2008-10-16","o":20.55,"h":21.4,"l":19.01,"c":21.26,"v":668800},{"d":"2008-10-17","o":20.5,"h":22.68,"l":20.41,"c":21.4,"v":480300},{"d":"2008-10-20","o":21.72,"h":22.48,"l":20.44,"c":21.91,"v":380200},{"d":"2008-10-21","o":24.4,"h":25.18,"l":22.61,"c":22.73,"v":708000},{"d":"2008-10-22","o":22.29,"h":22.29,"l":19.99,"c":20.41,"v":417500},{"d":"2008-10-23","o":20.54,"h":21.29,"l":19.61,"c":20.46,"v":341400},{"d":"2008-10-24","o":18.83,"h":20.51,"l":18.39,"c":20.13,"v":344500},{"d":"2008-10-27","o":19.9,"h":20.93,"l":19.18,"c":19.25,"v":295200},{"d":"2008-10-28","o":19.91,"h":21.17,"l":19.11,"c":21.11,"v":294000},{"d":"2008-10-29","o":21.14,"h":23.92,"l":20.4,"c":22.77,"v":341300},{"d":"2008-10-30","o":23.57,"h":24.31,"l":23.33,"c":23.85,"v":250500},{"d":"2008-10-31","o":23.7,"h":26,"l":22.92,"c":25.42,"v":323100},{"d":"2008-11-03","o":25.45,"h":26.8,"l":24.72,"c":26.14,"v":292800},{"d":"2008-11-04","o":26.43,"h":27.26,"l":24.95,"c":25.19,"v":338500},{"d":"2008-11-05","o":24.95,"h":25.96,"l":23.06,"c":23.15,"v":218800},{"d":"2008-11-06","o":23.01,"h":24.06,"l":22.4,"c":23.15,"v":291800},{"d":"2008-11-07","o":23.39,"h":24.01,"l":22.67,"c":23.44,"v":275500},{"d":"2008-11-10","o":24.06,"h":25.51,"l":24.06,"c":24.46,"v":275300},{"d":"2008-11-11","o":24.29,"h":24.94,"l":23.83,"c":24.25,"v":407200},{"d":"2008-11-12","o":23.79,"h":24.41,"l":22.7,"c":22.85,"v":395000},{"d":"2008-11-13","o":23,"h":24.6,"l":21.53,"c":24.33,"v":308200},{"d":"2008-11-14","o":23.87,"h":24.26,"l":22.67,"c":22.79,"v":212700},{"d":"2008-11-17","o":22.64,"h":23.7,"l":22.38,"c":22.51,"v":180800},{"d":"2008-11-18","o":22.67,"h":23.98,"l":22.22,"c":23.07,"v":222300},{"d":"2008-11-19","o":23,"h":23.41,"l":21.39,"c":21.46,"v":321000},{"d":"2008-11-20","o":21.31,"h":21.49,"l":20,"c":20.18,"v":494500},{"d":"2008-11-21","o":20.52,"h":20.76,"l":19.11,"c":20.6,"v":505000},{"d":"2008-11-24","o":21.36,"h":25.64,"l":21.36,"c":24.5,"v":536000},{"d":"2008-11-25","o":24.85,"h":25.5,"l":23.77,"c":25.34,"v":345200},{"d":"2008-11-26","o":24.78,"h":30.09,"l":24.78,"c":29.59,"v":653800},{"d":"2008-11-28","o":29.34,"h":30.99,"l":28.79,"c":30.25,"v":336200},{"d":"2008-12-01","o":29.58,"h":29.97,"l":25.84,"c":26,"v":537500},{"d":"2008-12-02","o":26.61,"h":28.96,"l":26.61,"c":28.48,"v":473200},{"d":"2008-12-03","o":27.72,"h":31.35,"l":27.72,"c":31.15,"v":683200},{"d":"2008-12-04","o":30.8,"h":31.2,"l":29.17,"c":29.92,"v":445500},{"d":"2008-12-05","o":29.68,"h":30.55,"l":28.35,"c":30.11,"v":612500},{"d":"2008-12-08","o":31.35,"h":33.99,"l":31.2,"c":32.72,"v":1240900},{"d":"2008-12-09","o":32.75,"h":33.84,"l":31.5,"c":32.03,"v":712200},{"d":"2008-12-10","o":31.97,"h":33.34,"l":31.56,"c":32.08,"v":580500},{"d":"2008-12-11","o":31.66,"h":32.84,"l":29.52,"c":29.86,"v":573400},{"d":"2008-12-12","o":29.3,"h":33.11,"l":28.63,"c":32.34,"v":801500},{"d":"2008-12-15","o":32.76,"h":33.33,"l":30.33,"c":30.88,"v":317100},{"d":"2008-12-16","o":31.63,"h":32.2,"l":30.79,"c":32.15,"v":387300},{"d":"2008-12-17","o":31.19,"h":33.99,"l":31.11,"c":33.24,"v":519000},{"d":"2008-12-18","o":33.01,"h":33.1,"l":31.02,"c":31.73,"v":382500},{"d":"2008-12-19","o":32.46,"h":32.46,"l":30.68,"c":30.83,"v":609300},{"d":"2008-12-22","o":31.09,"h":31.59,"l":28.38,"c":29.64,"v":373300},{"d":"2008-12-23","o":30.07,"h":30.4,"l":29.49,"c":29.76,"v":240200},{"d":"2008-12-24","o":29.93,"h":30.12,"l":29,"c":29.74,"v":93900},{"d":"2008-12-26","o":30.15,"h":30.35,"l":29.21,"c":29.58,"v":120800},{"d":"2008-12-29","o":29.64,"h":29.88,"l":28.78,"c":29.01,"v":145900},{"d":"2008-12-30","o":29.47,"h":29.47,"l":28.77,"c":29.33,"v":205500},{"d":"2008-12-31","o":29.46,"h":31.99,"l":29.36,"c":31.33,"v":271900},{"d":"2009-01-02","o":31.77,"h":33.33,"l":31.15,"c":33.16,"v":357900},{"d":"2009-01-05","o":32.72,"h":33.1,"l":31.91,"c":32.84,"v":407600},{"d":"2009-01-06","o":32.68,"h":33.68,"l":32.65,"c":33.26,"v":439400},{"d":"2009-01-07","o":33.04,"h":33.04,"l":30.25,"c":30.88,"v":290600},{"d":"2009-01-08","o":30.48,"h":30.53,"l":29.04,"c":29.86,"v":413700},{"d":"2009-01-09","o":30,"h":30.21,"l":28.12,"c":28.45,"v":225400},{"d":"2009-01-12","o":28.88,"h":29.01,"l":27.03,"c":27.23,"v":226100},{"d":"2009-01-13","o":27.28,"h":28.17,"l":26.88,"c":27.42,"v":208200},{"d":"2009-01-14","o":27.21,"h":27.27,"l":26,"c":26.47,"v":168800},{"d":"2009-01-15","o":26.42,"h":29.23,"l":25.5,"c":28.75,"v":923800},{"d":"2009-01-16","o":29.41,"h":29.97,"l":27.89,"c":29.8,"v":539500},{"d":"2009-01-20","o":29.67,"h":29.7,"l":26.99,"c":26.99,"v":379400},{"d":"2009-01-21","o":27.28,"h":28.1,"l":26.36,"c":28.05,"v":233700},{"d":"2009-01-22","o":27.7,"h":27.7,"l":25.37,"c":25.93,"v":387600},{"d":"2009-01-23","o":25.1,"h":26.66,"l":24.53,"c":25.88,"v":339300},{"d":"2009-01-26","o":26.03,"h":26.15,"l":23.98,"c":24.75,"v":381200},{"d":"2009-01-27","o":25.05,"h":26.22,"l":24.5,"c":25.69,"v":411100},{"d":"2009-01-28","o":26.49,"h":27.07,"l":25.77,"c":26.06,"v":289000},{"d":"2009-01-29","o":26.08,"h":26.09,"l":24.95,"c":25.16,"v":217700},{"d":"2009-01-30","o":25.45,"h":25.68,"l":24.03,"c":24.57,"v":310500},{"d":"2009-02-02","o":24.25,"h":24.87,"l":23.69,"c":24.69,"v":182400},{"d":"2009-02-03","o":25.1,"h":25.61,"l":24.46,"c":25.45,"v":348300},{"d":"2009-02-04","o":25.58,"h":26.01,"l":25.1,"c":25.37,"v":204300},{"d":"2009-02-05","o":25.09,"h":26.68,"l":24.77,"c":26.42,"v":277200},{"d":"2009-02-06","o":26.61,"h":28.88,"l":26.42,"c":28.09,"v":370800},{"d":"2009-02-09","o":28.2,"h":28.72,"l":27.52,"c":28.03,"v":211600},{"d":"2009-02-10","o":27.7,"h":28.41,"l":25.52,"c":25.81,"v":321500},{"d":"2009-02-11","o":26.04,"h":26.43,"l":25.22,"c":25.5,"v":400800},{"d":"2009-02-12","o":25.13,"h":25.49,"l":23.11,"c":24.03,"v":625300},{"d":"2009-02-13","o":24.52,"h":25.23,"l":24.2,"c":24.46,"v":363800},{"d":"2009-02-17","o":23.9,"h":24.01,"l":22.78,"c":23.08,"v":313400},{"d":"2009-02-18","o":23.41,"h":24.21,"l":22.84,"c":23.31,"v":258500},{"d":"2009-02-19","o":23.45,"h":23.83,"l":22.55,"c":22.73,"v":280600},{"d":"2009-02-20","o":22.29,"h":22.76,"l":21.83,"c":22.24,"v":432000},{"d":"2009-02-23","o":22.18,"h":22.41,"l":20.6,"c":20.68,"v":383200},{"d":"2009-02-24","o":19.5,"h":25.02,"l":18.52,"c":24.53,"v":1840600},{"d":"2009-02-25","o":22.82,"h":23.67,"l":21.93,"c":22.1,"v":1065300},{"d":"2009-02-26","o":22.15,"h":22.76,"l":21.68,"c":21.76,"v":437600},{"d":"2009-02-27","o":21.63,"h":22.85,"l":21.23,"c":22.22,"v":385400},{"d":"2009-03-02","o":22.25,"h":22.29,"l":20.27,"c":20.33,"v":462900},{"d":"2009-03-03","o":20.67,"h":21.65,"l":20.05,"c":20.18,"v":463100},{"d":"2009-03-04","o":20.72,"h":22.03,"l":20.5,"c":21.61,"v":387700},{"d":"2009-03-05","o":21.05,"h":21.51,"l":20.28,"c":20.47,"v":286900},{"d":"2009-03-06","o":20.71,"h":21.26,"l":20.38,"c":20.82,"v":340000},{"d":"2009-03-09","o":20.31,"h":21.52,"l":20.3,"c":21.14,"v":233100},{"d":"2009-03-10","o":21.38,"h":23.23,"l":21.36,"c":22.79,"v":305600},{"d":"2009-03-11","o":22.91,"h":23.65,"l":22.44,"c":22.78,"v":201000},{"d":"2009-03-12","o":22.77,"h":23.99,"l":21.95,"c":23.93,"v":258500},{"d":"2009-03-13","o":23.94,"h":25.33,"l":23.91,"c":25.19,"v":267900},{"d":"2009-03-16","o":25.34,"h":25.72,"l":24.63,"c":24.81,"v":258000},{"d":"2009-03-17","o":24.72,"h":25.47,"l":24.37,"c":25.47,"v":232700},{"d":"2009-03-18","o":25.42,"h":27.26,"l":25.1,"c":26.93,"v":201300},{"d":"2009-03-19","o":27.29,"h":27.74,"l":26.37,"c":26.37,"v":283800},{"d":"2009-03-20","o":26.6,"h":26.72,"l":24,"c":24.21,"v":368300},{"d":"2009-03-23","o":25.23,"h":26.62,"l":24.5,"c":26.61,"v":261900},{"d":"2009-03-24","o":26.59,"h":27.06,"l":25.7,"c":26.73,"v":276700},{"d":"2009-03-25","o":27,"h":27.98,"l":25.6,"c":26.81,"v":324400},{"d":"2009-03-26","o":27.54,"h":28.11,"l":27.07,"c":27.99,"v":496000},{"d":"2009-03-27","o":27.7,"h":28.58,"l":27.25,"c":27.33,"v":259400},{"d":"2009-03-30","o":26.81,"h":26.89,"l":24.9,"c":26.27,"v":266600},{"d":"2009-03-31","o":26.56,"h":27.2,"l":26.08,"c":26.23,"v":251000},{"d":"2009-04-01","o":25.82,"h":26.66,"l":25.39,"c":26.37,"v":200700},{"d":"2009-04-02","o":27.16,"h":29.74,"l":27.16,"c":28.85,"v":422000},{"d":"2009-04-03","o":28.65,"h":28.65,"l":27.32,"c":27.99,"v":306000},{"d":"2009-04-06","o":27.76,"h":27.8,"l":26.5,"c":27.29,"v":183300},{"d":"2009-04-07","o":26.76,"h":26.76,"l":25.33,"c":25.85,"v":196600},{"d":"2009-04-08","o":26,"h":26.61,"l":25.37,"c":26.33,"v":177100},{"d":"2009-04-09","o":26.99,"h":28.45,"l":26.83,"c":28.26,"v":224500},{"d":"2009-04-13","o":27.87,"h":27.87,"l":26.45,"c":27.16,"v":227700},{"d":"2009-04-14","o":26.65,"h":27.42,"l":25.67,"c":26.12,"v":225700},{"d":"2009-04-15","o":25.99,"h":26.81,"l":25.7,"c":26.38,"v":247500},{"d":"2009-04-16","o":26.88,"h":27.55,"l":26.2,"c":27.38,"v":233700},{"d":"2009-04-17","o":27.47,"h":27.47,"l":26.05,"c":26.21,"v":317600},{"d":"2009-04-20","o":25.68,"h":26,"l":23.62,"c":24.59,"v":457800},{"d":"2009-04-21","o":26.6,"h":27.77,"l":25.25,"c":27.19,"v":1121500},{"d":"2009-04-22","o":27.35,"h":29.49,"l":27.12,"c":29.04,"v":898700},{"d":"2009-04-23","o":29.16,"h":29.19,"l":26.99,"c":27.73,"v":452400},{"d":"2009-04-24","o":27.78,"h":29.42,"l":27.56,"c":28.4,"v":540200},{"d":"2009-04-27","o":28.32,"h":28.37,"l":27.21,"c":27.62,"v":483400},{"d":"2009-04-28","o":27.23,"h":28.5,"l":27.04,"c":27.9,"v":303600},{"d":"2009-04-29","o":28.43,"h":29.79,"l":27.38,"c":29.69,"v":646300},{"d":"2009-04-30","o":29.75,"h":31.95,"l":29.73,"c":30.82,"v":621300},{"d":"2009-05-01","o":30.86,"h":31.13,"l":29.65,"c":29.92,"v":387100},{"d":"2009-05-04","o":30.09,"h":31.3,"l":29.57,"c":31.12,"v":595200},{"d":"2009-05-05","o":31,"h":31,"l":30.01,"c":30.66,"v":316200},{"d":"2009-05-06","o":31.13,"h":31.23,"l":29.72,"c":30.58,"v":313900},{"d":"2009-05-07","o":31,"h":31,"l":28.59,"c":29.15,"v":221700},{"d":"2009-05-08","o":29.74,"h":30.74,"l":29.43,"c":30.64,"v":394700},{"d":"2009-05-11","o":30.63,"h":30.63,"l":29.4,"c":29.42,"v":205100},{"d":"2009-05-12","o":29.48,"h":29.79,"l":27.5,"c":28.55,"v":307000},{"d":"2009-05-13","o":27.95,"h":27.95,"l":26.57,"c":27.01,"v":513600},{"d":"2009-05-14","o":27.03,"h":27.97,"l":26.9,"c":27.47,"v":309000},{"d":"2009-05-15","o":27.45,"h":28.04,"l":27.07,"c":27.45,"v":374400},{"d":"2009-05-18","o":27.88,"h":29.4,"l":27.85,"c":28.9,"v":269300},{"d":"2009-05-19","o":29,"h":29.55,"l":28.08,"c":29.4,"v":328400},{"d":"2009-05-20","o":29.54,"h":30.74,"l":29.36,"c":29.97,"v":455800},{"d":"2009-05-21","o":29.09,"h":29.09,"l":27.82,"c":28.53,"v":380700},{"d":"2009-05-22","o":28.64,"h":28.88,"l":27.91,"c":28.33,"v":330100},{"d":"2009-05-26","o":28.17,"h":30.2,"l":28.16,"c":30,"v":361300},{"d":"2009-05-27","o":29.86,"h":30.27,"l":29.28,"c":29.48,"v":287900},{"d":"2009-05-28","o":29.63,"h":29.81,"l":28.59,"c":29.31,"v":290700},{"d":"2009-05-29","o":29.56,"h":30.65,"l":28.86,"c":30.62,"v":410300},{"d":"2009-06-01","o":31.07,"h":32.69,"l":30.81,"c":32.35,"v":431100},{"d":"2009-06-02","o":32.09,"h":32.73,"l":31.5,"c":32.63,"v":383400},{"d":"2009-06-03","o":32.42,"h":32.53,"l":31.25,"c":31.98,"v":216500},{"d":"2009-06-04","o":32.29,"h":33.31,"l":32.07,"c":33.18,"v":281500},{"d":"2009-06-05","o":33.35,"h":33.68,"l":32.4,"c":33.29,"v":243300},{"d":"2009-06-08","o":33.24,"h":33.24,"l":31.54,"c":32.2,"v":236700},{"d":"2009-06-09","o":32.26,"h":32.67,"l":32,"c":32.18,"v":124300},{"d":"2009-06-10","o":32.39,"h":32.63,"l":30.78,"c":31.89,"v":211300},{"d":"2009-06-11","o":31.56,"h":31.56,"l":30.85,"c":31.19,"v":196100},{"d":"2009-06-12","o":30.82,"h":31,"l":30.22,"c":30.92,"v":138700},{"d":"2009-06-15","o":30.57,"h":30.58,"l":29.15,"c":29.71,"v":207700},{"d":"2009-06-16","o":29.81,"h":30.22,"l":28.51,"c":28.84,"v":176300},{"d":"2009-06-17","o":28.77,"h":29.31,"l":27.85,"c":28.98,"v":182900},{"d":"2009-06-18","o":28.85,"h":29.32,"l":28.18,"c":29.12,"v":246600},{"d":"2009-06-19","o":29.7,"h":30,"l":29.25,"c":29.56,"v":272200},{"d":"2009-06-22","o":29.17,"h":29.42,"l":27.93,"c":28.13,"v":235400},{"d":"2009-06-23","o":28.3,"h":28.6,"l":27.93,"c":28.23,"v":189500},{"d":"2009-06-24","o":28.6,"h":29.44,"l":28.26,"c":28.6,"v":131300},{"d":"2009-06-25","o":28.27,"h":29.35,"l":28.22,"c":29.33,"v":150700},{"d":"2009-06-26","o":29.28,"h":30.58,"l":29.2,"c":30.23,"v":860400},{"d":"2009-06-29","o":30.22,"h":30.58,"l":29.91,"c":30.19,"v":138300},{"d":"2009-06-30","o":30.3,"h":30.35,"l":29.46,"c":29.69,"v":263300},{"d":"2009-07-01","o":29.95,"h":30.33,"l":28.97,"c":29.09,"v":251100},{"d":"2009-07-02","o":28.56,"h":29.09,"l":27.31,"c":27.98,"v":318500},{"d":"2009-07-06","o":27.87,"h":27.98,"l":26.76,"c":26.82,"v":258800},{"d":"2009-07-07","o":25.21,"h":25.81,"l":24.34,"c":24.39,"v":1041100},{"d":"2009-07-08","o":24.5,"h":24.67,"l":22.85,"c":23.84,"v":676800},{"d":"2009-07-09","o":24.15,"h":25.05,"l":23.55,"c":23.66,"v":323200},{"d":"2009-07-10","o":23.62,"h":24.67,"l":23.62,"c":24.21,"v":311400},{"d":"2009-07-13","o":24.4,"h":25.54,"l":23.9,"c":25.14,"v":215700},{"d":"2009-07-14","o":25.07,"h":25.25,"l":24.41,"c":24.74,"v":234700},{"d":"2009-07-15","o":25.21,"h":26.02,"l":25.15,"c":25.38,"v":299200},{"d":"2009-07-16","o":25.15,"h":26.37,"l":24.98,"c":26.19,"v":232400},{"d":"2009-07-17","o":26.26,"h":26.45,"l":25.65,"c":25.73,"v":380500},{"d":"2009-07-20","o":23.65,"h":25.74,"l":23.5,"c":25.45,"v":887700},{"d":"2009-07-21","o":25.67,"h":26.47,"l":25.04,"c":25.59,"v":487400},{"d":"2009-07-22","o":25.23,"h":25.61,"l":24.26,"c":24.4,"v":460800},{"d":"2009-07-23","o":24.31,"h":26.44,"l":24.24,"c":26.27,"v":486000},{"d":"2009-07-24","o":26.04,"h":26.36,"l":25.25,"c":26.34,"v":178900},{"d":"2009-07-27","o":26.05,"h":26.22,"l":25.68,"c":26.17,"v":271600},{"d":"2009-07-28","o":26.06,"h":26.51,"l":25.85,"c":26.09,"v":160100},{"d":"2009-07-29","o":25.91,"h":26.43,"l":25.59,"c":26.02,"v":335600},{"d":"2009-07-30","o":26.39,"h":27.09,"l":26.3,"c":26.54,"v":176200},{"d":"2009-07-31","o":26.28,"h":27.54,"l":26.28,"c":27.06,"v":260600},{"d":"2009-08-03","o":27.45,"h":28.58,"l":27.15,"c":28.56,"v":243900},{"d":"2009-08-04","o":28.45,"h":29.94,"l":28.33,"c":29.38,"v":285200},{"d":"2009-08-05","o":29.39,"h":29.47,"l":28.2,"c":28.61,"v":182600},{"d":"2009-08-06","o":28.67,"h":28.94,"l":28.17,"c":28.21,"v":117500},{"d":"2009-08-07","o":28.6,"h":29.95,"l":28.6,"c":29.29,"v":143500},{"d":"2009-08-10","o":29.39,"h":29.69,"l":28.88,"c":29.13,"v":141400},{"d":"2009-08-11","o":29,"h":29.51,"l":28.43,"c":28.49,"v":216800},{"d":"2009-08-12","o":28.61,"h":29.39,"l":28.35,"c":28.84,"v":169700},{"d":"2009-08-13","o":29.11,"h":29.53,"l":28.45,"c":29.08,"v":100600},{"d":"2009-08-14","o":28.95,"h":29.04,"l":27.3,"c":28,"v":211200},{"d":"2009-08-17","o":27.38,"h":27.79,"l":26.21,"c":26.24,"v":215600},{"d":"2009-08-18","o":26.49,"h":27.15,"l":26.18,"c":26.88,"v":150600},{"d":"2009-08-19","o":26.67,"h":26.95,"l":25.99,"c":26.47,"v":171300},{"d":"2009-08-20","o":26.5,"h":26.93,"l":26.43,"c":26.64,"v":296000},{"d":"2009-08-21","o":26.84,"h":27.18,"l":26.66,"c":26.95,"v":334600},{"d":"2009-08-24","o":26.94,"h":28.05,"l":26.53,"c":27.04,"v":183000},{"d":"2009-08-25","o":27.12,"h":27.59,"l":26.8,"c":27.14,"v":114900},{"d":"2009-08-26","o":27.13,"h":27.63,"l":26.8,"c":27.16,"v":120900},{"d":"2009-08-27","o":27.28,"h":27.28,"l":26.5,"c":26.74,"v":101200},{"d":"2009-08-28","o":26.89,"h":26.9,"l":25.9,"c":26.07,"v":156300},{"d":"2009-08-31","o":25.78,"h":25.98,"l":24.91,"c":25.33,"v":246000},{"d":"2009-09-01","o":25.15,"h":25.86,"l":24.92,"c":24.98,"v":243300},{"d":"2009-09-02","o":24.98,"h":25.04,"l":24.25,"c":24.73,"v":146100},{"d":"2009-09-03","o":24.79,"h":25.28,"l":24.47,"c":25.24,"v":107100},{"d":"2009-09-04","o":25.2,"h":25.62,"l":24.76,"c":25.17,"v":135900},{"d":"2009-09-08","o":25.24,"h":25.59,"l":24.78,"c":25.38,"v":191900},{"d":"2009-09-09","o":25.38,"h":25.96,"l":25.26,"c":25.8,"v":108500},{"d":"2009-09-10","o":25.85,"h":26.6,"l":25.64,"c":26.49,"v":93400},{"d":"2009-09-11","o":26.5,"h":26.97,"l":26.01,"c":26.28,"v":118900},{"d":"2009-09-14","o":26.2,"h":26.5,"l":25.74,"c":26.22,"v":123900},{"d":"2009-09-15","o":26.08,"h":26.7,"l":26,"c":26.38,"v":190900},{"d":"2009-09-16","o":26.61,"h":26.82,"l":26.14,"c":26.6,"v":241100},{"d":"2009-09-17","o":26.63,"h":26.7,"l":26.01,"c":26.35,"v":261100},{"d":"2009-09-18","o":26.88,"h":26.88,"l":26.01,"c":26.66,"v":302600},{"d":"2009-09-21","o":26.3,"h":26.62,"l":25.99,"c":26.26,"v":124800},{"d":"2009-09-22","o":26.52,"h":27.14,"l":26.5,"c":26.84,"v":149900},{"d":"2009-09-23","o":26.81,"h":27,"l":26.35,"c":26.58,"v":197400},{"d":"2009-09-24","o":26.64,"h":26.78,"l":25.78,"c":25.98,"v":99800},{"d":"2009-09-25","o":25.82,"h":26.77,"l":25.09,"c":25.4,"v":142300},{"d":"2009-09-28","o":25.45,"h":26.18,"l":25.13,"c":25.8,"v":143000},{"d":"2009-09-29","o":25.78,"h":26.1,"l":25.39,"c":25.75,"v":157200},{"d":"2009-09-30","o":25.83,"h":26.1,"l":25.2,"c":25.47,"v":180100},{"d":"2009-10-01","o":25.52,"h":25.87,"l":24.25,"c":24.28,"v":230000},{"d":"2009-10-02","o":24.16,"h":24.96,"l":23.98,"c":24.63,"v":219800},{"d":"2009-10-05","o":24.92,"h":25.53,"l":24.25,"c":24.74,"v":148500},{"d":"2009-10-06","o":24.96,"h":25.56,"l":24.71,"c":25.23,"v":130800},{"d":"2009-10-07","o":25.15,"h":25.71,"l":24.87,"c":25.18,"v":119500},{"d":"2009-10-08","o":25.47,"h":25.91,"l":25.25,"c":25.55,"v":121000},{"d":"2009-10-09","o":25.51,"h":25.74,"l":25.22,"c":25.74,"v":115000},{"d":"2009-10-12","o":25.72,"h":26.44,"l":25.72,"c":26.07,"v":160500},{"d":"2009-10-13","o":25.95,"h":26.45,"l":25.95,"c":26.35,"v":201600},{"d":"2009-10-14","o":26.53,"h":27.35,"l":26.49,"c":27.33,"v":200200},{"d":"2009-10-15","o":27.29,"h":27.75,"l":26.85,"c":27.7,"v":169400},{"d":"2009-10-16","o":27.53,"h":27.63,"l":26.21,"c":26.99,"v":217000},{"d":"2009-10-19","o":26.96,"h":28.02,"l":26.92,"c":27.47,"v":211000},{"d":"2009-10-20","o":24.48,"h":25.89,"l":24.25,"c":25.61,"v":1430400},{"d":"2009-10-21","o":25.33,"h":25.79,"l":24.91,"c":25.01,"v":636000},{"d":"2009-10-22","o":24.67,"h":25.27,"l":24.32,"c":25.01,"v":289900},{"d":"2009-10-23","o":24.92,"h":25.51,"l":24.52,"c":24.78,"v":310900},{"d":"2009-10-26","o":24.73,"h":25.32,"l":23.95,"c":24.14,"v":225200},{"d":"2009-10-27","o":23.95,"h":24.37,"l":23.14,"c":23.17,"v":367100},{"d":"2009-10-28","o":23.01,"h":23.32,"l":22.95,"c":23.01,"v":254400},{"d":"2009-10-29","o":23.16,"h":23.73,"l":23.12,"c":23.42,"v":170100},{"d":"2009-10-30","o":23.28,"h":23.33,"l":22.76,"c":23,"v":320100},{"d":"2009-11-02","o":23.1,"h":23.6,"l":22.81,"c":23.52,"v":357800},{"d":"2009-11-03","o":23.27,"h":24.18,"l":23.09,"c":24.14,"v":202800},{"d":"2009-11-04","o":24.35,"h":24.43,"l":23.6,"c":23.67,"v":243400},{"d":"2009-11-05","o":23.96,"h":24.88,"l":23.9,"c":24.54,"v":168400},{"d":"2009-11-06","o":24.27,"h":24.71,"l":24.04,"c":24.25,"v":109600},{"d":"2009-11-09","o":26.94,"h":26.94,"l":25.84,"c":26.8,"v":429600},{"d":"2009-11-10","o":26.57,"h":26.96,"l":26.23,"c":26.54,"v":177300},{"d":"2009-11-11","o":26.7,"h":27.36,"l":26.13,"c":26.72,"v":131000},{"d":"2009-11-12","o":26.53,"h":26.62,"l":25.47,"c":25.49,"v":226000},{"d":"2009-11-13","o":25.52,"h":25.95,"l":25.1,"c":25.92,"v":169400},{"d":"2009-11-16","o":26.17,"h":26.94,"l":26.17,"c":26.41,"v":149400},{"d":"2009-11-17","o":26.28,"h":26.57,"l":26,"c":26.08,"v":117900},{"d":"2009-11-18","o":26.01,"h":26.21,"l":25.57,"c":26,"v":106200},{"d":"2009-11-19","o":25.84,"h":26.09,"l":25.47,"c":25.8,"v":158500},{"d":"2009-11-20","o":25.57,"h":25.64,"l":24.96,"c":25.42,"v":112000},{"d":"2009-11-23","o":25.7,"h":26.76,"l":25.64,"c":25.93,"v":124700},{"d":"2009-11-24","o":25.87,"h":26.11,"l":25.43,"c":25.8,"v":80300},{"d":"2009-11-25","o":25.94,"h":26.13,"l":25.56,"c":25.59,"v":60000},{"d":"2009-11-27","o":24.54,"h":25.25,"l":24.54,"c":24.77,"v":75600},{"d":"2009-11-30","o":24.65,"h":25.06,"l":24,"c":24.96,"v":174200},{"d":"2009-12-01","o":25.14,"h":25.43,"l":24.56,"c":24.78,"v":163700},{"d":"2009-12-02","o":24.77,"h":25.39,"l":24.66,"c":25.22,"v":165000},{"d":"2009-12-03","o":25.4,"h":25.4,"l":24.55,"c":24.59,"v":116500},{"d":"2009-12-04","o":25.1,"h":25.52,"l":24.71,"c":25.2,"v":89900},{"d":"2009-12-07","o":25.18,"h":25.33,"l":24.92,"c":25.15,"v":57200},{"d":"2009-12-08","o":24.87,"h":25.2,"l":24.29,"c":24.46,"v":93400},{"d":"2009-12-09","o":24.55,"h":24.75,"l":24.28,"c":24.46,"v":125400},{"d":"2009-12-10","o":24.63,"h":24.63,"l":24.12,"c":24.29,"v":110200},{"d":"2009-12-11","o":24.37,"h":24.51,"l":23.95,"c":24.27,"v":106200},{"d":"2009-12-14","o":24.63,"h":25.08,"l":24.34,"c":24.93,"v":129300},{"d":"2009-12-15","o":24.82,"h":25.2,"l":24.79,"c":24.83,"v":145400},{"d":"2009-12-16","o":25.18,"h":25.66,"l":24.78,"c":25.42,"v":143700},{"d":"2009-12-17","o":25.23,"h":25.49,"l":24.8,"c":25.23,"v":98700},{"d":"2009-12-18","o":25.46,"h":25.48,"l":24.89,"c":25.34,"v":480000},{"d":"2009-12-21","o":25.51,"h":26.05,"l":25.38,"c":25.93,"v":111700},{"d":"2009-12-22","o":26.04,"h":26.41,"l":25.83,"c":26.3,"v":117100},{"d":"2009-12-23","o":26.4,"h":26.74,"l":26.24,"c":26.65,"v":105400},{"d":"2009-12-24","o":26.69,"h":27.2,"l":26.66,"c":27.01,"v":40700},{"d":"2009-12-28","o":27.16,"h":27.37,"l":26.77,"c":27.04,"v":119000},{"d":"2009-12-29","o":26.94,"h":27.14,"l":26.67,"c":26.92,"v":109200},{"d":"2009-12-30","o":26.87,"h":27.05,"l":26.42,"c":26.76,"v":85300},{"d":"2009-12-31","o":26.69,"h":27.28,"l":26.54,"c":26.94,"v":200300},{"d":"2010-01-04","o":27.4,"h":27.75,"l":27.25,"c":27.56,"v":157800},{"d":"2010-01-05","o":27.51,"h":27.72,"l":27.21,"c":27.37,"v":99700},{"d":"2010-01-06","o":27.25,"h":27.87,"l":27.03,"c":27.08,"v":225400},{"d":"2010-01-07","o":27.08,"h":27.26,"l":26.71,"c":27.24,"v":132400},{"d":"2010-01-08","o":27.15,"h":28.4,"l":26.36,"c":28.4,"v":128800},{"d":"2010-01-11","o":28.43,"h":28.89,"l":28.19,"c":28.47,"v":134800},{"d":"2010-01-12","o":28.14,"h":28.99,"l":28.1,"c":28.36,"v":103800},{"d":"2010-01-13","o":28.4,"h":29.51,"l":28.13,"c":29.48,"v":230300},{"d":"2010-01-14","o":29.22,"h":30.39,"l":29.22,"c":30.01,"v":352300},{"d":"2010-01-15","o":30.09,"h":30.09,"l":28.65,"c":29.13,"v":260900},{"d":"2010-01-19","o":29,"h":29.67,"l":28.75,"c":29.13,"v":162200},{"d":"2010-01-20","o":28.77,"h":28.85,"l":27.77,"c":28.21,"v":157000},{"d":"2010-01-21","o":28.34,"h":28.82,"l":27.37,"c":27.51,"v":151700},{"d":"2010-01-22","o":27.31,"h":27.51,"l":26.81,"c":26.84,"v":170700},{"d":"2010-01-25","o":27.07,"h":27.07,"l":25.72,"c":26.26,"v":153800},{"d":"2010-01-26","o":26.14,"h":26.14,"l":25.41,"c":25.51,"v":87600},{"d":"2010-01-27","o":25.34,"h":25.74,"l":25.03,"c":25.68,"v":73400},{"d":"2010-01-28","o":25.78,"h":25.78,"l":24.37,"c":24.57,"v":258300},{"d":"2010-01-29","o":24.75,"h":25.63,"l":24.75,"c":24.89,"v":197500},{"d":"2010-02-01","o":24.98,"h":25.64,"l":24.87,"c":25.34,"v":136400},{"d":"2010-02-02","o":25.29,"h":25.4,"l":24.52,"c":24.77,"v":186400},{"d":"2010-02-03","o":24.72,"h":25.01,"l":24.25,"c":24.41,"v":246500},{"d":"2010-02-04","o":24.23,"h":24.23,"l":23.16,"c":23.37,"v":277200},{"d":"2010-02-05","o":23.36,"h":23.46,"l":22.98,"c":23.25,"v":206300},{"d":"2010-02-08","o":23.14,"h":23.78,"l":23.14,"c":23.39,"v":110200},{"d":"2010-02-09","o":23.87,"h":24.45,"l":23.82,"c":24.11,"v":81300},{"d":"2010-02-10","o":23.91,"h":24.4,"l":23.38,"c":24.12,"v":105700},{"d":"2010-02-11","o":24,"h":24.69,"l":23.82,"c":24.68,"v":72200},{"d":"2010-02-12","o":24.32,"h":25.02,"l":24.19,"c":24.82,"v":78800},{"d":"2010-02-16","o":24.98,"h":25.53,"l":24.5,"c":25.53,"v":107600},{"d":"2010-02-17","o":25.65,"h":26.49,"l":25.28,"c":25.81,"v":111500},{"d":"2010-02-18","o":25.82,"h":26.2,"l":25.82,"c":26.14,"v":41800},{"d":"2010-02-19","o":26.01,"h":26.04,"l":25.58,"c":25.94,"v":150900},{"d":"2010-02-22","o":26.09,"h":26.5,"l":25.98,"c":26.18,"v":143200},{"d":"2010-02-23","o":25.4,"h":25.48,"l":23.86,"c":25.07,"v":517600},{"d":"2010-02-24","o":25.04,"h":25.17,"l":24.69,"c":24.77,"v":408600},{"d":"2010-02-25","o":24.32,"h":24.86,"l":23.73,"c":24.75,"v":391900},{"d":"2010-02-26","o":24.8,"h":24.8,"l":24.13,"c":24.29,"v":200800},{"d":"2010-03-01","o":24.37,"h":25.02,"l":24.26,"c":24.59,"v":191100},{"d":"2010-03-02","o":24.71,"h":25.04,"l":24.31,"c":24.85,"v":186000},{"d":"2010-03-03","o":24.98,"h":25.87,"l":24.82,"c":25.48,"v":106300},{"d":"2010-03-04","o":25.57,"h":26.04,"l":25.26,"c":25.98,"v":69000},{"d":"2010-03-05","o":26.06,"h":26.81,"l":26.06,"c":26.59,"v":118200},{"d":"2010-03-08","o":26.48,"h":26.96,"l":26.47,"c":26.66,"v":112400},{"d":"2010-03-09","o":26.58,"h":28.26,"l":26.58,"c":28.24,"v":225400},{"d":"2010-03-10","o":28.11,"h":29.38,"l":28.11,"c":28.93,"v":222200},{"d":"2010-03-11","o":28.77,"h":29.2,"l":28.46,"c":29,"v":194900},{"d":"2010-03-12","o":29.05,"h":29.48,"l":28.58,"c":29.47,"v":165700},{"d":"2010-03-15","o":29.49,"h":29.5,"l":28.96,"c":29.44,"v":106800},{"d":"2010-03-16","o":29.44,"h":29.47,"l":28.71,"c":28.86,"v":199400},{"d":"2010-03-17","o":28.84,"h":30.39,"l":28.65,"c":29.96,"v":242800},{"d":"2010-03-18","o":29.89,"h":30.32,"l":29.48,"c":30.04,"v":141600},{"d":"2010-03-19","o":30.24,"h":30.25,"l":29.39,"c":30.04,"v":209900},{"d":"2010-03-22","o":29.68,"h":30.59,"l":29.54,"c":30.44,"v":168800},{"d":"2010-03-23","o":30.54,"h":31.6,"l":30.24,"c":31.49,"v":182100},{"d":"2010-03-24","o":31.24,"h":31.56,"l":30.74,"c":31.02,"v":290600},{"d":"2010-03-25","o":31.25,"h":32.09,"l":30.67,"c":30.7,"v":174600},{"d":"2010-03-26","o":30.92,"h":31.12,"l":30.02,"c":30.15,"v":122200},{"d":"2010-03-29","o":30.15,"h":30.75,"l":30,"c":30.21,"v":113900},{"d":"2010-03-30","o":30.19,"h":30.38,"l":29.52,"c":29.71,"v":147500},{"d":"2010-03-31","o":29.53,"h":29.73,"l":28.88,"c":28.96,"v":160700},{"d":"2010-04-01","o":29.13,"h":29.72,"l":28.88,"c":29.72,"v":123300},{"d":"2010-04-05","o":29.93,"h":30.49,"l":29.51,"c":30.39,"v":215300},{"d":"2010-04-06","o":30.15,"h":30.51,"l":29.51,"c":29.58,"v":216500},{"d":"2010-04-07","o":29.25,"h":30.16,"l":29.25,"c":29.79,"v":148300},{"d":"2010-04-08","o":29.53,"h":30.17,"l":29.18,"c":30.08,"v":76700},{"d":"2010-04-09","o":30.07,"h":30.49,"l":30.07,"c":30.35,"v":103200},{"d":"2010-04-12","o":30.23,"h":31.22,"l":30.15,"c":30.69,"v":305400},{"d":"2010-04-13","o":30.65,"h":32.64,"l":30.64,"c":32.62,"v":408400},{"d":"2010-04-14","o":32.71,"h":32.94,"l":32.26,"c":32.8,"v":142400},{"d":"2010-04-15","o":32.66,"h":33.35,"l":32.55,"c":32.85,"v":179000},{"d":"2010-04-16","o":32.83,"h":33.06,"l":30.96,"c":31.98,"v":291500},{"d":"2010-04-19","o":31.73,"h":32.22,"l":30.45,"c":31.62,"v":297800},{"d":"2010-04-20","o":33.84,"h":36.39,"l":33.55,"c":35.31,"v":1054100},{"d":"2010-04-21","o":36,"h":36.5,"l":33.82,"c":34.5,"v":489400},{"d":"2010-04-22","o":34.51,"h":36.54,"l":34.41,"c":36.34,"v":432300},{"d":"2010-04-23","o":36,"h":36.47,"l":35.61,"c":36.3,"v":361800},{"d":"2010-04-26","o":36.4,"h":36.94,"l":35.99,"c":36.09,"v":236000},{"d":"2010-04-27","o":35.77,"h":36.28,"l":34.1,"c":34.16,"v":272200},{"d":"2010-04-28","o":34.31,"h":34.69,"l":33.83,"c":34.17,"v":162500},{"d":"2010-04-29","o":34.21,"h":34.91,"l":33.86,"c":34.91,"v":141700},{"d":"2010-04-30","o":35.02,"h":35.02,"l":33.08,"c":33.12,"v":203700},{"d":"2010-05-03","o":33.38,"h":34,"l":32.99,"c":33.89,"v":130800},{"d":"2010-05-04","o":33.25,"h":33.63,"l":32.13,"c":32.54,"v":173000},{"d":"2010-05-05","o":32.18,"h":32.5,"l":31.09,"c":31.55,"v":194200},{"d":"2010-05-06","o":31.25,"h":32.2,"l":28.58,"c":30.83,"v":179000},{"d":"2010-05-07","o":30.8,"h":30.94,"l":28.96,"c":29.55,"v":172200},{"d":"2010-05-10","o":30.8,"h":31.79,"l":30.71,"c":31.65,"v":157500},{"d":"2010-05-11","o":31.37,"h":32.26,"l":31,"c":31.76,"v":227100},{"d":"2010-05-12","o":31.96,"h":32.98,"l":30.39,"c":32.95,"v":179200},{"d":"2010-05-13","o":32.77,"h":32.84,"l":32.01,"c":32.33,"v":142400},{"d":"2010-05-14","o":31.94,"h":31.94,"l":30.01,"c":30.64,"v":361500},{"d":"2010-05-17","o":30.9,"h":31.33,"l":29.67,"c":30.9,"v":422900},{"d":"2010-05-18","o":31.26,"h":31.45,"l":29.83,"c":29.96,"v":164200},{"d":"2010-05-19","o":29.76,"h":30.35,"l":28.49,"c":29.45,"v":133300},{"d":"2010-05-20","o":28.54,"h":29.02,"l":27.74,"c":27.95,"v":228300},{"d":"2010-05-21","o":27.42,"h":29.11,"l":27.05,"c":28.46,"v":217300},{"d":"2010-05-24","o":28.35,"h":28.61,"l":27.64,"c":28.5,"v":265100},{"d":"2010-05-25","o":27.55,"h":28.91,"l":27.33,"c":28.54,"v":175600},{"d":"2010-05-26","o":28.72,"h":29.58,"l":28.23,"c":28.39,"v":126500},{"d":"2010-05-27","o":29.22,"h":30.7,"l":28.68,"c":30.52,"v":340200},{"d":"2010-05-28","o":30.34,"h":30.34,"l":29.41,"c":29.87,"v":228900},{"d":"2010-06-01","o":29.63,"h":30.68,"l":28.75,"c":28.77,"v":152500},{"d":"2010-06-02","o":28.86,"h":29.83,"l":28.52,"c":29.65,"v":211900},{"d":"2010-06-03","o":29.8,"h":30.02,"l":29.15,"c":29.49,"v":104100},{"d":"2010-06-04","o":28.57,"h":29.28,"l":27.62,"c":27.78,"v":179400},{"d":"2010-06-07","o":27.87,"h":28.67,"l":27.34,"c":27.46,"v":275200},{"d":"2010-06-08","o":27.53,"h":27.96,"l":27.32,"c":27.46,"v":166700},{"d":"2010-06-09","o":27.71,"h":28,"l":27.35,"c":27.61,"v":192800},{"d":"2010-06-10","o":28.11,"h":28.55,"l":27.69,"c":28.55,"v":99400},{"d":"2010-06-11","o":28.17,"h":29.76,"l":28.17,"c":29.65,"v":184300},{"d":"2010-06-14","o":30.03,"h":30.8,"l":29.65,"c":29.99,"v":127200},{"d":"2010-06-15","o":30.27,"h":31.04,"l":29.96,"c":30.94,"v":117700},{"d":"2010-06-16","o":30.67,"h":30.84,"l":29.92,"c":30.57,"v":89700},{"d":"2010-06-17","o":30.58,"h":30.77,"l":29.66,"c":30.56,"v":92600},{"d":"2010-06-18","o":30.61,"h":30.82,"l":30.08,"c":30.46,"v":115400},{"d":"2010-06-21","o":30.98,"h":31.61,"l":30.45,"c":30.68,"v":58000},{"d":"2010-06-22","o":30.8,"h":31.12,"l":29.81,"c":29.87,"v":96000},{"d":"2010-06-23","o":30.34,"h":30.86,"l":29.28,"c":29.88,"v":121600},{"d":"2010-06-24","o":29.77,"h":30.01,"l":29.28,"c":29.41,"v":107400},{"d":"2010-06-25","o":29.59,"h":30.17,"l":29.19,"c":30.07,"v":307100},{"d":"2010-06-28","o":29.88,"h":30.15,"l":29.26,"c":29.32,"v":69800},{"d":"2010-06-29","o":28.85,"h":29.21,"l":27.77,"c":28.17,"v":171000},{"d":"2010-06-30","o":28.21,"h":28.9,"l":27.63,"c":27.73,"v":124300},{"d":"2010-07-01","o":27.78,"h":28.25,"l":27.23,"c":27.62,"v":145100},{"d":"2010-07-02","o":27.63,"h":27.91,"l":26.94,"c":27.26,"v":75400},{"d":"2010-07-06","o":27.78,"h":28.12,"l":26.48,"c":26.78,"v":115000},{"d":"2010-07-07","o":26.97,"h":27.88,"l":26.61,"c":27.86,"v":113700},{"d":"2010-07-08","o":28.05,"h":28.54,"l":27.72,"c":28.37,"v":109900},{"d":"2010-07-09","o":28.22,"h":28.77,"l":27.99,"c":28.73,"v":74600},{"d":"2010-07-12","o":28.57,"h":28.82,"l":27.68,"c":27.73,"v":60100},{"d":"2010-07-13","o":28.19,"h":29.11,"l":27.74,"c":28.97,"v":111300},{"d":"2010-07-14","o":28.74,"h":28.74,"l":28.17,"c":28.47,"v":123000},{"d":"2010-07-15","o":28.44,"h":28.44,"l":27.32,"c":27.8,"v":117800},{"d":"2010-07-16","o":27.47,"h":28.66,"l":26.05,"c":26.6,"v":203600},{"d":"2010-07-19","o":26.58,"h":27.1,"l":26.12,"c":26.61,"v":121600},{"d":"2010-07-20","o":28.17,"h":29.32,"l":27.48,"c":29.3,"v":351000},{"d":"2010-07-21","o":29.17,"h":30.72,"l":29.17,"c":30.48,"v":330000},{"d":"2010-07-22","o":30.9,"h":31.87,"l":30.8,"c":31.36,"v":184000},{"d":"2010-07-23","o":31.09,"h":31.63,"l":30.56,"c":31.32,"v":209900},{"d":"2010-07-26","o":31.59,"h":31.81,"l":31.02,"c":31.74,"v":227000},{"d":"2010-07-27","o":31.85,"h":31.85,"l":30.82,"c":30.91,"v":123400},{"d":"2010-07-28","o":30.87,"h":31.09,"l":30.39,"c":30.68,"v":95200},{"d":"2010-07-29","o":30.8,"h":31.26,"l":30.15,"c":30.91,"v":87200},{"d":"2010-07-30","o":30.42,"h":31.4,"l":30.11,"c":31.35,"v":145700},{"d":"2010-08-02","o":31.88,"h":32.35,"l":31.28,"c":31.81,"v":141500},{"d":"2010-08-03","o":31.6,"h":32.21,"l":31.35,"c":31.39,"v":135300},{"d":"2010-08-04","o":31.51,"h":31.71,"l":30.69,"c":31.2,"v":119200},{"d":"2010-08-05","o":30.93,"h":31.32,"l":30.41,"c":30.68,"v":81100},{"d":"2010-08-06","o":30.3,"h":30.7,"l":29.26,"c":30.48,"v":151800},{"d":"2010-08-09","o":30.73,"h":30.74,"l":29.9,"c":30.62,"v":112800},{"d":"2010-08-10","o":30.24,"h":30.47,"l":29.46,"c":30.03,"v":116200},{"d":"2010-08-11","o":29.31,"h":29.77,"l":27.98,"c":28.13,"v":128100},{"d":"2010-08-12","o":27.57,"h":27.94,"l":27.19,"c":27.64,"v":133400},{"d":"2010-08-13","o":27.45,"h":27.48,"l":26.64,"c":26.67,"v":135000},{"d":"2010-08-16","o":26.46,"h":27.58,"l":26.12,"c":26.98,"v":82900},{"d":"2010-08-17","o":27.4,"h":27.71,"l":26.99,"c":27.39,"v":102800},{"d":"2010-08-18","o":27.43,"h":27.92,"l":26.53,"c":27.52,"v":108500},{"d":"2010-08-19","o":27.32,"h":28.01,"l":27.23,"c":27.74,"v":244900},{"d":"2010-08-20","o":27.68,"h":27.87,"l":26.94,"c":27.85,"v":103000},{"d":"2010-08-23","o":28,"h":28.21,"l":27.19,"c":27.64,"v":196600},{"d":"2010-08-24","o":27.23,"h":27.23,"l":26.19,"c":26.23,"v":265200},{"d":"2010-08-25","o":26.05,"h":26.27,"l":25.57,"c":26.21,"v":158000},{"d":"2010-08-26","o":26.26,"h":26.79,"l":25.79,"c":25.85,"v":98400},{"d":"2010-08-27","o":26.14,"h":26.68,"l":25.55,"c":26.6,"v":233600},{"d":"2010-08-30","o":26.4,"h":26.48,"l":25.59,"c":25.7,"v":102500},{"d":"2010-08-31","o":25.6,"h":26.22,"l":25.28,"c":25.7,"v":96000},{"d":"2010-09-01","o":26.1,"h":26.81,"l":25.78,"c":26.79,"v":160300},{"d":"2010-09-02","o":26.75,"h":27.38,"l":26.61,"c":27.2,"v":95700},{"d":"2010-09-03","o":27.57,"h":27.84,"l":27.08,"c":27.23,"v":128400},{"d":"2010-09-07","o":27.35,"h":29.8,"l":27.35,"c":29.41,"v":877300},{"d":"2010-09-08","o":29.42,"h":29.7,"l":28.83,"c":28.98,"v":367600},{"d":"2010-09-09","o":29.44,"h":29.44,"l":28.01,"c":28.45,"v":127000},{"d":"2010-09-10","o":28.51,"h":28.85,"l":28.16,"c":28.42,"v":91900},{"d":"2010-09-13","o":28.8,"h":29.35,"l":28.7,"c":29.11,"v":167900},{"d":"2010-09-14","o":28.93,"h":29.26,"l":28.76,"c":28.85,"v":85600},{"d":"2010-09-15","o":28.78,"h":28.91,"l":28.33,"c":28.62,"v":88600},{"d":"2010-09-16","o":28.65,"h":29.01,"l":27.8,"c":28.07,"v":99700},{"d":"2010-09-17","o":28.36,"h":28.36,"l":27.4,"c":28.19,"v":125300},{"d":"2010-09-20","o":28.19,"h":28.55,"l":27.65,"c":28.4,"v":176900},{"d":"2010-09-21","o":28.37,"h":28.56,"l":28.01,"c":28.08,"v":116000},{"d":"2010-09-22","o":27.99,"h":28.36,"l":27.08,"c":27.5,"v":151900},{"d":"2010-09-23","o":27.17,"h":27.31,"l":26.33,"c":26.57,"v":192600},{"d":"2010-09-24","o":26.98,"h":28.2,"l":26.94,"c":28.2,"v":144100},{"d":"2010-09-27","o":28.18,"h":28.32,"l":27.6,"c":27.67,"v":95300},{"d":"2010-09-28","o":27.67,"h":27.83,"l":27.15,"c":27.76,"v":89400},{"d":"2010-09-29","o":27.58,"h":28.35,"l":27.43,"c":28.29,"v":124100},{"d":"2010-09-30","o":28.4,"h":29,"l":28.1,"c":28.53,"v":145300},{"d":"2010-10-01","o":28.79,"h":28.96,"l":27.51,"c":28.48,"v":125700},{"d":"2010-10-04","o":28.45,"h":28.81,"l":27.31,"c":27.68,"v":76800},{"d":"2010-10-05","o":28.1,"h":29.22,"l":27.89,"c":28.77,"v":139000},{"d":"2010-10-06","o":28.66,"h":28.85,"l":28.46,"c":28.77,"v":102200},{"d":"2010-10-07","o":28.83,"h":29.27,"l":28.43,"c":29.07,"v":111900},{"d":"2010-10-08","o":29.08,"h":30.26,"l":29.08,"c":29.99,"v":114000},{"d":"2010-10-11","o":29.9,"h":30.77,"l":29.51,"c":30.57,"v":118900},{"d":"2010-10-12","o":30.56,"h":30.56,"l":29.79,"c":30.09,"v":123600},{"d":"2010-10-13","o":30.35,"h":31.33,"l":30.27,"c":31.03,"v":95500},{"d":"2010-10-14","o":30.91,"h":31.26,"l":30.12,"c":30.59,"v":125100},{"d":"2010-10-15","o":31.01,"h":31.43,"l":30.65,"c":31,"v":234600},{"d":"2010-10-18","o":31.02,"h":31.73,"l":30.89,"c":31.5,"v":284700},{"d":"2010-10-19","o":30.89,"h":31.31,"l":29.59,"c":30.91,"v":284200},{"d":"2010-10-20","o":31.07,"h":31.53,"l":30.53,"c":31.42,"v":130400},{"d":"2010-10-21","o":31.64,"h":31.64,"l":30,"c":30.55,"v":192400},{"d":"2010-10-22","o":30.58,"h":30.58,"l":29.49,"c":29.82,"v":243900},{"d":"2010-10-25","o":30.15,"h":31.22,"l":29.82,"c":30.05,"v":206400},{"d":"2010-10-26","o":29.87,"h":30.05,"l":29.47,"c":29.94,"v":155500},{"d":"2010-10-27","o":29.7,"h":29.71,"l":29.04,"c":29.32,"v":151600},{"d":"2010-10-28","o":29.66,"h":29.87,"l":28.83,"c":28.96,"v":102100},{"d":"2010-10-29","o":28.96,"h":29.63,"l":28.81,"c":29.47,"v":96700},{"d":"2010-11-01","o":29.62,"h":29.99,"l":29.21,"c":29.53,"v":101900},{"d":"2010-11-02","o":29.82,"h":30.54,"l":29.71,"c":30.54,"v":97200},{"d":"2010-11-03","o":30.51,"h":30.53,"l":29.41,"c":29.66,"v":183300},{"d":"2010-11-04","o":30.17,"h":31.32,"l":30.04,"c":31.32,"v":133500},{"d":"2010-11-05","o":31.37,"h":31.95,"l":31.11,"c":31.94,"v":136400},{"d":"2010-11-08","o":31.8,"h":32.37,"l":31.63,"c":32.08,"v":105900},{"d":"2010-11-09","o":32.05,"h":32.2,"l":31.43,"c":31.55,"v":112900},{"d":"2010-11-10","o":31.54,"h":31.93,"l":31.05,"c":31.62,"v":91900},{"d":"2010-11-11","o":31.19,"h":31.49,"l":31.02,"c":31.29,"v":89200},{"d":"2010-11-12","o":30.86,"h":31.06,"l":29.95,"c":30.01,"v":151300},{"d":"2010-11-15","o":30.29,"h":30.6,"l":29.95,"c":30.05,"v":122200},{"d":"2010-11-16","o":30,"h":30.21,"l":29.64,"c":30.05,"v":244500},{"d":"2010-11-17","o":30.08,"h":30.23,"l":29.9,"c":30.17,"v":87300},{"d":"2010-11-18","o":30.64,"h":31.12,"l":30.64,"c":30.88,"v":106800},{"d":"2010-11-19","o":30.91,"h":32.22,"l":30.73,"c":32.08,"v":204600},{"d":"2010-11-22","o":31.88,"h":32.38,"l":31.29,"c":32.18,"v":135800},{"d":"2010-11-23","o":31.86,"h":31.86,"l":31.25,"c":31.39,"v":128600},{"d":"2010-11-24","o":31.69,"h":32.5,"l":31.49,"c":32.2,"v":154800},{"d":"2010-11-26","o":31.86,"h":32,"l":31.63,"c":31.76,"v":49200},{"d":"2010-11-29","o":31.44,"h":31.6,"l":30.69,"c":30.94,"v":125600},{"d":"2010-11-30","o":30.52,"h":30.75,"l":29.93,"c":29.95,"v":228600},{"d":"2010-12-01","o":30.62,"h":31.56,"l":30.04,"c":31.23,"v":108500},{"d":"2010-12-02","o":30.22,"h":31.49,"l":30.22,"c":31.25,"v":166500},{"d":"2010-12-03","o":30.94,"h":31.9,"l":30.94,"c":31.75,"v":59100},{"d":"2010-12-06","o":31.57,"h":32.09,"l":31.32,"c":32.01,"v":73400},{"d":"2010-12-07","o":32.5,"h":33.03,"l":32.15,"c":32.5,"v":205600},{"d":"2010-12-08","o":32.5,"h":32.7,"l":32.15,"c":32.43,"v":132900},{"d":"2010-12-09","o":32.79,"h":32.79,"l":32.14,"c":32.35,"v":110700},{"d":"2010-12-10","o":32.38,"h":33,"l":32.02,"c":32.78,"v":107100},{"d":"2010-12-13","o":32.89,"h":32.92,"l":32.48,"c":32.51,"v":65600},{"d":"2010-12-14","o":32.53,"h":32.64,"l":32.23,"c":32.48,"v":183100},{"d":"2010-12-15","o":32.53,"h":33.12,"l":32.52,"c":32.68,"v":118800},{"d":"2010-12-16","o":32.82,"h":32.87,"l":32.13,"c":32.47,"v":113100},{"d":"2010-12-17","o":32.42,"h":32.52,"l":31.98,"c":32.45,"v":197500},{"d":"2010-12-20","o":32.45,"h":32.51,"l":31.74,"c":32.18,"v":55300},{"d":"2010-12-21","o":32.43,"h":33.02,"l":32.22,"c":32.95,"v":47500},{"d":"2010-12-22","o":32.92,"h":33.09,"l":32.57,"c":32.89,"v":58900},{"d":"2010-12-23","o":32.84,"h":33.3,"l":32.84,"c":33.17,"v":60100},{"d":"2010-12-27","o":32.99,"h":33.6,"l":32.94,"c":33.36,"v":37600},{"d":"2010-12-28","o":33.11,"h":33.19,"l":32.75,"c":32.99,"v":47800},{"d":"2010-12-29","o":33.01,"h":33.12,"l":32.62,"c":33.07,"v":61600},{"d":"2010-12-30","o":32.95,"h":33.34,"l":32.9,"c":32.95,"v":88400},{"d":"2010-12-31","o":32.78,"h":33.05,"l":32.41,"c":32.41,"v":48700},{"d":"2011-01-03","o":33.75,"h":35.51,"l":33.71,"c":35.25,"v":203600},{"d":"2011-01-04","o":35.47,"h":35.54,"l":33.64,"c":34.29,"v":258000},{"d":"2011-01-05","o":34.1,"h":34.52,"l":33.67,"c":34.05,"v":208200},{"d":"2011-01-06","o":33.95,"h":34.1,"l":32.44,"c":32.89,"v":189700},{"d":"2011-01-07","o":32.64,"h":32.64,"l":31.3,"c":32.1,"v":145800},{"d":"2011-01-10","o":31.88,"h":33.22,"l":31.74,"c":32.85,"v":100900},{"d":"2011-01-11","o":33,"h":33.24,"l":32.65,"c":32.75,"v":69300},{"d":"2011-01-12","o":33.07,"h":33.12,"l":32.85,"c":33.1,"v":109900},{"d":"2011-01-13","o":32.91,"h":33.07,"l":32.53,"c":32.89,"v":102800},{"d":"2011-01-14","o":32.86,"h":32.86,"l":32.4,"c":32.67,"v":83300},{"d":"2011-01-18","o":32.46,"h":32.59,"l":32.18,"c":32.41,"v":99300},{"d":"2011-01-19","o":32.42,"h":32.55,"l":31.73,"c":31.91,"v":191400},{"d":"2011-01-20","o":31.58,"h":31.72,"l":30.96,"c":31.43,"v":160500},{"d":"2011-01-21","o":31.61,"h":31.69,"l":31.31,"c":31.54,"v":99800},{"d":"2011-01-24","o":31.59,"h":31.62,"l":30.29,"c":30.76,"v":184900},{"d":"2011-01-25","o":30.71,"h":31.08,"l":30.3,"c":31.01,"v":114600},{"d":"2011-01-26","o":31.06,"h":32.1,"l":31.06,"c":31.71,"v":56000},{"d":"2011-01-27","o":31.8,"h":31.87,"l":31.21,"c":31.5,"v":42100},{"d":"2011-01-28","o":31.41,"h":31.67,"l":29.82,"c":29.82,"v":150900},{"d":"2011-01-31","o":29.99,"h":30.8,"l":29.78,"c":30.1,"v":156200},{"d":"2011-02-01","o":30.62,"h":32.1,"l":30.62,"c":31.78,"v":170000},{"d":"2011-02-02","o":31.56,"h":32.54,"l":31.56,"c":32.31,"v":121600},{"d":"2011-02-03","o":32.32,"h":32.35,"l":31.54,"c":31.94,"v":59800},{"d":"2011-02-04","o":31.85,"h":32.03,"l":31.4,"c":31.58,"v":53100},{"d":"2011-02-07","o":31.69,"h":32.11,"l":31.54,"c":31.9,"v":122300},{"d":"2011-02-08","o":31.91,"h":31.91,"l":31.6,"c":31.85,"v":97400},{"d":"2011-02-09","o":31.62,"h":31.85,"l":31.24,"c":31.56,"v":58000},{"d":"2011-02-10","o":31.19,"h":31.85,"l":30.99,"c":31.81,"v":87300},{"d":"2011-02-11","o":31.45,"h":32.31,"l":31.45,"c":32.14,"v":94800},{"d":"2011-02-14","o":32.01,"h":33.12,"l":31.82,"c":33.08,"v":166300},{"d":"2011-02-15","o":32.86,"h":33.27,"l":31.3,"c":33.1,"v":199800},{"d":"2011-02-16","o":33.19,"h":34.25,"l":33.19,"c":34.24,"v":179600},{"d":"2011-02-17","o":34.2,"h":35.27,"l":34.2,"c":35.09,"v":178500},{"d":"2011-02-18","o":35.28,"h":35.92,"l":34.69,"c":34.82,"v":187400},{"d":"2011-02-22","o":36,"h":36,"l":34.78,"c":35.17,"v":242000},{"d":"2011-02-23","o":35.07,"h":35.36,"l":33.72,"c":33.76,"v":145000},{"d":"2011-02-24","o":33.76,"h":33.9,"l":33.08,"c":33.7,"v":120200},{"d":"2011-02-25","o":33.74,"h":34.11,"l":33.32,"c":33.82,"v":100300},{"d":"2011-02-28","o":34,"h":34.34,"l":33.73,"c":34.33,"v":120900},{"d":"2011-03-01","o":34.35,"h":34.39,"l":33.33,"c":33.42,"v":156500},{"d":"2011-03-02","o":33.25,"h":33.91,"l":33.12,"c":33.88,"v":72600},{"d":"2011-03-03","o":34.33,"h":34.91,"l":34.33,"c":34.55,"v":61400},{"d":"2011-03-04","o":34.45,"h":34.84,"l":33.6,"c":34.09,"v":97600},{"d":"2011-03-07","o":34.13,"h":34.2,"l":33.6,"c":33.75,"v":151600},{"d":"2011-03-08","o":33.68,"h":34.97,"l":33.47,"c":34.75,"v":110600},{"d":"2011-03-09","o":34.59,"h":35.45,"l":34.39,"c":34.89,"v":124700},{"d":"2011-03-10","o":34.35,"h":34.65,"l":33.86,"c":33.88,"v":99800},{"d":"2011-03-11","o":33.8,"h":33.85,"l":32.99,"c":33.53,"v":78700},{"d":"2011-03-14","o":33.15,"h":34.02,"l":33.03,"c":33.48,"v":58800},{"d":"2011-03-15","o":32.37,"h":33.3,"l":32.37,"c":33.11,"v":64400},{"d":"2011-03-16","o":32.92,"h":33.4,"l":32.67,"c":32.92,"v":86300},{"d":"2011-03-17","o":33.62,"h":34.16,"l":33,"c":33.65,"v":113100},{"d":"2011-03-18","o":34.05,"h":34.71,"l":34.05,"c":34.33,"v":148800},{"d":"2011-03-21","o":34.39,"h":35.71,"l":34.39,"c":35.25,"v":118800},{"d":"2011-03-22","o":35.29,"h":35.29,"l":34.22,"c":34.92,"v":112400},{"d":"2011-03-23","o":34.76,"h":35.12,"l":34.13,"c":35,"v":52700},{"d":"2011-03-24","o":35.1,"h":35.43,"l":34.85,"c":35.23,"v":63300},{"d":"2011-03-25","o":35.34,"h":36.16,"l":35.06,"c":35.58,"v":79600},{"d":"2011-03-28","o":35.58,"h":35.66,"l":35.27,"c":35.33,"v":62700},{"d":"2011-03-29","o":35.32,"h":36.09,"l":35.16,"c":35.98,"v":86100},{"d":"2011-03-30","o":36.2,"h":36.61,"l":35.97,"c":36.57,"v":92000},{"d":"2011-03-31","o":36.49,"h":37.41,"l":36.43,"c":37.29,"v":139400},{"d":"2011-04-01","o":37.47,"h":38.41,"l":37.06,"c":37.86,"v":155900},{"d":"2011-04-04","o":38.11,"h":38.4,"l":37.83,"c":37.91,"v":116000},{"d":"2011-04-05","o":37.78,"h":38.41,"l":37.66,"c":37.91,"v":81600},{"d":"2011-04-06","o":38.05,"h":38.63,"l":38,"c":38.49,"v":167000},{"d":"2011-04-07","o":38.58,"h":39.1,"l":38.23,"c":38.26,"v":142600},{"d":"2011-04-08","o":38.51,"h":38.51,"l":37.6,"c":37.72,"v":176600},{"d":"2011-04-11","o":37.67,"h":37.73,"l":36.77,"c":36.79,"v":72600},{"d":"2011-04-12","o":36.5,"h":36.87,"l":36.1,"c":36.1,"v":114200},{"d":"2011-04-13","o":36.52,"h":36.83,"l":36.09,"c":36.72,"v":140500},{"d":"2011-04-14","o":36.38,"h":36.89,"l":36.18,"c":36.88,"v":79800},{"d":"2011-04-15","o":36.75,"h":37.48,"l":36.54,"c":37.07,"v":95700},{"d":"2011-04-18","o":36.31,"h":36.41,"l":35.97,"c":36.35,"v":70300},{"d":"2011-04-19","o":36.57,"h":36.95,"l":36.45,"c":36.86,"v":52700},{"d":"2011-04-20","o":37.41,"h":38.1,"l":37.34,"c":37.95,"v":87700},{"d":"2011-04-21","o":38.35,"h":39.13,"l":38.21,"c":39.04,"v":96200},{"d":"2011-04-25","o":39.04,"h":39.8,"l":37.62,"c":37.96,"v":146700},{"d":"2011-04-26","o":38.26,"h":38.85,"l":38.02,"c":38.29,"v":134100},{"d":"2011-04-27","o":38.41,"h":38.98,"l":37.88,"c":38.13,"v":129000},{"d":"2011-04-28","o":37.95,"h":38.66,"l":37.41,"c":38.08,"v":148000},{"d":"2011-04-29","o":39.75,"h":39.97,"l":38.51,"c":38.78,"v":115000},{"d":"2011-05-02","o":39.06,"h":39.32,"l":38.02,"c":38.03,"v":74000},{"d":"2011-05-03","o":37.96,"h":38.63,"l":37.48,"c":37.83,"v":131000},{"d":"2011-05-04","o":37.92,"h":37.92,"l":36.56,"c":36.8,"v":88600},{"d":"2011-05-05","o":36.61,"h":37.46,"l":36.06,"c":36.52,"v":101700},{"d":"2011-05-06","o":37.1,"h":37.36,"l":35.85,"c":36.91,"v":115000},{"d":"2011-05-09","o":36.8,"h":37.66,"l":36.02,"c":37.41,"v":48000},{"d":"2011-05-10","o":37.54,"h":38.59,"l":36.32,"c":38.24,"v":64300},{"d":"2011-05-11","o":37.96,"h":38.53,"l":36.76,"c":37.15,"v":75700},{"d":"2011-05-12","o":36.94,"h":37.33,"l":36.42,"c":37.13,"v":77600},{"d":"2011-05-13","o":37.09,"h":37.3,"l":36.24,"c":36.76,"v":88000},{"d":"2011-05-16","o":36.39,"h":36.39,"l":35.64,"c":35.66,"v":165900},{"d":"2011-05-17","o":35.38,"h":35.69,"l":35,"c":35.03,"v":130300},{"d":"2011-05-18","o":35.2,"h":36.12,"l":35.2,"c":36.08,"v":76700},{"d":"2011-05-19","o":36.44,"h":36.74,"l":35.83,"c":36.04,"v":71300},{"d":"2011-05-20","o":35.79,"h":36.27,"l":35.36,"c":35.85,"v":89700},{"d":"2011-05-23","o":35.1,"h":35.7,"l":34.62,"c":35.15,"v":101600},{"d":"2011-05-24","o":35.34,"h":35.53,"l":34.97,"c":35.02,"v":79800},{"d":"2011-05-25","o":34.75,"h":35.89,"l":34.75,"c":35.74,"v":62700},{"d":"2011-05-26","o":35.6,"h":36.14,"l":35.05,"c":36.11,"v":87700},{"d":"2011-05-27","o":36.26,"h":36.77,"l":36.23,"c":36.51,"v":49400},{"d":"2011-05-31","o":37.24,"h":37.65,"l":36.52,"c":37.52,"v":165900},{"d":"2011-06-01","o":37.35,"h":37.58,"l":35.39,"c":35.78,"v":179000},{"d":"2011-06-02","o":35.83,"h":36.54,"l":35.42,"c":36.05,"v":86000},{"d":"2011-06-03","o":35.34,"h":35.91,"l":35,"c":35.25,"v":64000},{"d":"2011-06-06","o":35.25,"h":35.25,"l":34.42,"c":34.54,"v":65500},{"d":"2011-06-07","o":34.87,"h":35.19,"l":34.44,"c":34.7,"v":58900},{"d":"2011-06-08","o":34.51,"h":34.63,"l":34.08,"c":34.19,"v":73200},{"d":"2011-06-09","o":34.41,"h":34.89,"l":34.12,"c":34.6,"v":42700},{"d":"2011-06-10","o":34.3,"h":34.83,"l":34.07,"c":34.42,"v":95100},{"d":"2011-06-13","o":34.64,"h":34.65,"l":33.85,"c":34,"v":80600},{"d":"2011-06-14","o":34.49,"h":35.22,"l":33.99,"c":34.98,"v":63700},{"d":"2011-06-15","o":34.41,"h":35.41,"l":34.41,"c":34.57,"v":118700},{"d":"2011-06-16","o":34.6,"h":34.96,"l":33.74,"c":34.26,"v":71000},{"d":"2011-06-17","o":34.53,"h":35,"l":34.5,"c":34.69,"v":98200},{"d":"2011-06-20","o":34.58,"h":35.6,"l":34.58,"c":35.36,"v":42700},{"d":"2011-06-21","o":35.62,"h":36.26,"l":35.41,"c":36.21,"v":281400},{"d":"2011-06-22","o":35.95,"h":36.2,"l":35.55,"c":35.57,"v":83100},{"d":"2011-06-23","o":34.91,"h":35.39,"l":34.26,"c":35.28,"v":114900},{"d":"2011-06-24","o":35.31,"h":35.95,"l":34.7,"c":35.27,"v":113900},{"d":"2011-06-27","o":35.12,"h":35.46,"l":34.79,"c":35.2,"v":111400},{"d":"2011-06-28","o":35.35,"h":36.15,"l":35.19,"c":35.94,"v":110400},{"d":"2011-06-29","o":36.13,"h":36.25,"l":35.55,"c":35.95,"v":48000},{"d":"2011-06-30","o":36.01,"h":37.16,"l":36.01,"c":36.98,"v":71000},{"d":"2011-07-01","o":37.1,"h":37.83,"l":36.68,"c":37.73,"v":112600},{"d":"2011-07-05","o":37.37,"h":38.51,"l":37.37,"c":38.22,"v":69800},{"d":"2011-07-06","o":38.05,"h":38.97,"l":37.93,"c":38.9,"v":57000},{"d":"2011-07-07","o":39.24,"h":39.42,"l":38.89,"c":39.12,"v":89600},{"d":"2011-07-08","o":38.42,"h":39.06,"l":38.42,"c":38.97,"v":41900},{"d":"2011-07-11","o":38.3,"h":38.64,"l":37.97,"c":38.05,"v":55500},{"d":"2011-07-12","o":37.89,"h":38.41,"l":37.53,"c":37.75,"v":60200},{"d":"2011-07-13","o":37.97,"h":39.11,"l":37.72,"c":38.53,"v":44100},{"d":"2011-07-14","o":38.57,"h":38.9,"l":37.47,"c":37.65,"v":46700},{"d":"2011-07-15","o":37.8,"h":38.73,"l":37.74,"c":38.65,"v":92300},{"d":"2011-07-18","o":38.52,"h":38.52,"l":37.59,"c":37.76,"v":69000},{"d":"2011-07-19","o":38.14,"h":38.32,"l":37.41,"c":38.24,"v":101900},{"d":"2011-07-20","o":38.24,"h":38.24,"l":37.26,"c":37.99,"v":83900},{"d":"2011-07-21","o":38.15,"h":39.54,"l":38.15,"c":39.37,"v":114700},{"d":"2011-07-22","o":39.23,"h":39.46,"l":38.23,"c":38.33,"v":172600},{"d":"2011-07-25","o":36.2,"h":38,"l":36.14,"c":37.46,"v":274000},{"d":"2011-07-26","o":37.55,"h":38.49,"l":37.37,"c":37.86,"v":197100},{"d":"2011-07-27","o":37.62,"h":38.38,"l":37.01,"c":37.28,"v":187900},{"d":"2011-07-28","o":37.47,"h":38.69,"l":37.15,"c":37.68,"v":130200},{"d":"2011-07-29","o":37.05,"h":37.97,"l":36.62,"c":37.52,"v":69200},{"d":"2011-08-01","o":38.15,"h":38.23,"l":36.98,"c":37.3,"v":196700},{"d":"2011-08-02","o":37.07,"h":37.55,"l":35.33,"c":35.33,"v":142800},{"d":"2011-08-03","o":35.38,"h":35.44,"l":33.79,"c":35.02,"v":273400},{"d":"2011-08-04","o":34.52,"h":35.07,"l":32.48,"c":32.48,"v":148700},{"d":"2011-08-05","o":32.93,"h":33.52,"l":31.09,"c":32.22,"v":143300},{"d":"2011-08-08","o":30.99,"h":32.19,"l":28.84,"c":28.85,"v":178600},{"d":"2011-08-09","o":29.79,"h":32.2,"l":28.2,"c":31.41,"v":204600},{"d":"2011-08-10","o":30.34,"h":30.92,"l":29.11,"c":29.24,"v":133900},{"d":"2011-08-11","o":29.4,"h":31.38,"l":29.3,"c":31.04,"v":125800},{"d":"2011-08-12","o":31.36,"h":31.8,"l":30.55,"c":31.65,"v":74900},{"d":"2011-08-15","o":31.9,"h":32.54,"l":31.58,"c":32.54,"v":92400},{"d":"2011-08-16","o":32.44,"h":32.53,"l":31.69,"c":32.22,"v":190700},{"d":"2011-08-17","o":32.33,"h":32.7,"l":31.7,"c":31.96,"v":140100},{"d":"2011-08-18","o":30.91,"h":31.13,"l":28.91,"c":29.11,"v":183600},{"d":"2011-08-19","o":28.48,"h":30.93,"l":28.4,"c":29.05,"v":247600},{"d":"2011-08-22","o":29.96,"h":29.96,"l":28.36,"c":29.24,"v":241300},{"d":"2011-08-23","o":29.44,"h":31.03,"l":28.68,"c":30.96,"v":124900},{"d":"2011-08-24","o":30.85,"h":32,"l":30.46,"c":31.92,"v":58200},{"d":"2011-08-25","o":32.2,"h":32.3,"l":30.41,"c":30.51,"v":82200},{"d":"2011-08-26","o":30.11,"h":31.9,"l":29.8,"c":31.78,"v":69200},{"d":"2011-08-29","o":32.36,"h":33.95,"l":32.29,"c":33.92,"v":136900},{"d":"2011-08-30","o":33.71,"h":34.77,"l":33.07,"c":34.45,"v":82000},{"d":"2011-08-31","o":34.83,"h":35.51,"l":34.14,"c":34.61,"v":97900},{"d":"2011-09-01","o":34.68,"h":35.23,"l":32.84,"c":33.22,"v":98800},{"d":"2011-09-02","o":32.41,"h":32.77,"l":31.37,"c":31.66,"v":82700},{"d":"2011-09-06","o":30.77,"h":32.12,"l":30.58,"c":32.06,"v":105400},{"d":"2011-09-07","o":32.54,"h":34.06,"l":31.96,"c":34.04,"v":124400},{"d":"2011-09-08","o":34.44,"h":35.5,"l":33.82,"c":34.33,"v":185800},{"d":"2011-09-09","o":33.91,"h":34.02,"l":32.26,"c":32.55,"v":134100},{"d":"2011-09-12","o":31.86,"h":32.95,"l":31.06,"c":31.59,"v":208800},{"d":"2011-09-13","o":31.71,"h":32.94,"l":31.49,"c":32.8,"v":86100},{"d":"2011-09-14","o":33.17,"h":34.1,"l":32.22,"c":33.5,"v":78100},{"d":"2011-09-15","o":33.95,"h":34.23,"l":33.26,"c":34.19,"v":75400},{"d":"2011-09-16","o":34.48,"h":34.81,"l":34.03,"c":34.29,"v":150200},{"d":"2011-09-19","o":33.45,"h":33.64,"l":32.61,"c":33.3,"v":50900},{"d":"2011-09-20","o":33.38,"h":33.79,"l":32.51,"c":32.53,"v":88200},{"d":"2011-09-21","o":32.45,"h":32.8,"l":31.56,"c":31.66,"v":112200},{"d":"2011-09-22","o":30.4,"h":31.75,"l":30.02,"c":30.21,"v":228900},{"d":"2011-09-23","o":30.23,"h":30.53,"l":29.9,"c":30.33,"v":147900},{"d":"2011-09-26","o":30.67,"h":30.67,"l":29.4,"c":30.39,"v":82500},{"d":"2011-09-27","o":31.19,"h":31.81,"l":30.54,"c":31.64,"v":240300},{"d":"2011-09-28","o":31.54,"h":31.81,"l":29.47,"c":29.47,"v":91100},{"d":"2011-09-29","o":30.41,"h":30.88,"l":29.39,"c":30.57,"v":70900},{"d":"2011-09-30","o":29.85,"h":30.64,"l":29.2,"c":29.28,"v":105300},{"d":"2011-10-03","o":29.06,"h":29.72,"l":27.03,"c":27.07,"v":129800},{"d":"2011-10-04","o":26.74,"h":30.17,"l":26.53,"c":30.03,"v":139900},{"d":"2011-10-05","o":29.99,"h":30.71,"l":29.48,"c":30.24,"v":75800},{"d":"2011-10-06","o":30.28,"h":30.86,"l":29.96,"c":30.77,"v":167700},{"d":"2011-10-07","o":30.78,"h":30.9,"l":29.25,"c":29.8,"v":94800},{"d":"2011-10-10","o":30.55,"h":31.8,"l":30.42,"c":31.75,"v":72200},{"d":"2011-10-11","o":31.36,"h":32.13,"l":30.72,"c":31.89,"v":100300},{"d":"2011-10-12","o":32.22,"h":32.81,"l":31.91,"c":32.56,"v":78200},{"d":"2011-10-13","o":32.29,"h":32.96,"l":32.29,"c":32.7,"v":84100},{"d":"2011-10-14","o":33.17,"h":34.55,"l":33.12,"c":34.44,"v":77400},{"d":"2011-10-17","o":34.05,"h":34.05,"l":32.36,"c":32.47,"v":76500},{"d":"2011-10-18","o":32.6,"h":34.35,"l":32.21,"c":33.81,"v":90600},{"d":"2011-10-19","o":33.45,"h":33.9,"l":32.2,"c":32.51,"v":136700},{"d":"2011-10-20","o":32.5,"h":32.5,"l":30.58,"c":31.55,"v":125100},{"d":"2011-10-21","o":32.24,"h":33.27,"l":31.98,"c":33.19,"v":123000},{"d":"2011-10-24","o":33.43,"h":34.68,"l":33.33,"c":34.6,"v":150900},{"d":"2011-10-25","o":33.63,"h":34.59,"l":31.5,"c":31.7,"v":178900},{"d":"2011-10-26","o":32.32,"h":32.48,"l":30.67,"c":32,"v":205900},{"d":"2011-10-27","o":32.01,"h":35.68,"l":32.01,"c":34.7,"v":254000},{"d":"2011-10-28","o":34.56,"h":35,"l":34.32,"c":34.51,"v":231400},{"d":"2011-10-31","o":33.65,"h":33.93,"l":33,"c":33.25,"v":136000},{"d":"2011-11-01","o":31.85,"h":33.14,"l":31.5,"c":32.24,"v":154300},{"d":"2011-11-02","o":32.99,"h":33.79,"l":32.61,"c":33.65,"v":113100},{"d":"2011-11-03","o":34.23,"h":34.57,"l":33.63,"c":34.26,"v":173100},{"d":"2011-11-04","o":33.68,"h":34.46,"l":33.41,"c":33.94,"v":47300},{"d":"2011-11-07","o":34.47,"h":34.7,"l":33.29,"c":33.82,"v":194400},{"d":"2011-11-08","o":34.01,"h":34.79,"l":33.7,"c":34.71,"v":142000},{"d":"2011-11-09","o":33.44,"h":34.2,"l":32.76,"c":32.97,"v":144100},{"d":"2011-11-10","o":33.64,"h":33.64,"l":32.83,"c":33.19,"v":106600},{"d":"2011-11-11","o":33.68,"h":34.5,"l":33.68,"c":34.43,"v":83000},{"d":"2011-11-14","o":34.22,"h":34.45,"l":33.34,"c":33.64,"v":82300},{"d":"2011-11-15","o":33.25,"h":34.66,"l":33,"c":34.4,"v":136600},{"d":"2011-11-16","o":33.99,"h":35,"l":33.17,"c":33.44,"v":178300},{"d":"2011-11-17","o":33.42,"h":33.98,"l":32.5,"c":32.86,"v":135600},{"d":"2011-11-18","o":32.92,"h":33.34,"l":32.41,"c":32.5,"v":151800},{"d":"2011-11-21","o":31.78,"h":31.98,"l":30.97,"c":31.64,"v":129600},{"d":"2011-11-22","o":31.6,"h":31.74,"l":30.77,"c":30.92,"v":69000},{"d":"2011-11-23","o":30.67,"h":30.82,"l":29.37,"c":29.7,"v":80400},{"d":"2011-11-25","o":29.48,"h":30.15,"l":28.93,"c":28.94,"v":31100},{"d":"2011-11-28","o":30.03,"h":30.26,"l":29.2,"c":30.12,"v":189600},{"d":"2011-11-29","o":30.15,"h":30.48,"l":29.66,"c":29.98,"v":99000},{"d":"2011-11-30","o":31.49,"h":33.46,"l":31.49,"c":33.45,"v":178900},{"d":"2011-12-01","o":33.25,"h":33.87,"l":32.54,"c":32.58,"v":146200},{"d":"2011-12-02","o":33.17,"h":33.7,"l":32.67,"c":32.85,"v":38500},{"d":"2011-12-05","o":33.61,"h":33.89,"l":32.78,"c":33.25,"v":94600},{"d":"2011-12-06","o":33.26,"h":34.53,"l":33.26,"c":33.93,"v":137000},{"d":"2011-12-07","o":33.58,"h":34.41,"l":32.66,"c":34.25,"v":97600},{"d":"2011-12-08","o":33.74,"h":33.98,"l":32.64,"c":32.75,"v":126900},{"d":"2011-12-09","o":32.91,"h":34.67,"l":32.91,"c":34.4,"v":89800},{"d":"2011-12-12","o":33.71,"h":33.71,"l":32.76,"c":33.36,"v":77600},{"d":"2011-12-13","o":33.74,"h":34.17,"l":32.39,"c":32.51,"v":80300},{"d":"2011-12-14","o":32.09,"h":32.31,"l":30.66,"c":30.67,"v":114700},{"d":"2011-12-15","o":31.31,"h":31.71,"l":30.55,"c":31.49,"v":65900},{"d":"2011-12-16","o":31.81,"h":32.99,"l":31.56,"c":31.68,"v":218600},{"d":"2011-12-19","o":31.97,"h":32.31,"l":30.56,"c":30.72,"v":83400},{"d":"2011-12-20","o":31.62,"h":32.77,"l":31.62,"c":32.74,"v":75100},{"d":"2011-12-21","o":32.71,"h":33.48,"l":32.02,"c":33.14,"v":105800},{"d":"2011-12-22","o":33.2,"h":33.88,"l":33.2,"c":33.39,"v":62500},{"d":"2011-12-23","o":33.58,"h":33.87,"l":33.04,"c":33.23,"v":55400},{"d":"2011-12-27","o":33.07,"h":33.8,"l":33.07,"c":33.42,"v":35800},{"d":"2011-12-28","o":33.42,"h":33.42,"l":31.71,"c":31.84,"v":63600},{"d":"2011-12-29","o":32.02,"h":32.71,"l":32.02,"c":32.22,"v":73100},{"d":"2011-12-30","o":32.15,"h":32.63,"l":32.15,"c":32.21,"v":66400},{"d":"2012-01-03","o":33.25,"h":33.71,"l":32.6,"c":33.39,"v":99100},{"d":"2012-01-04","o":33.06,"h":33.94,"l":32.69,"c":33.78,"v":79600},{"d":"2012-01-05","o":33.49,"h":34.36,"l":33.31,"c":33.71,"v":127600},{"d":"2012-01-06","o":33.59,"h":34.01,"l":33.09,"c":33.17,"v":106900},{"d":"2012-01-09","o":33.33,"h":33.72,"l":33.09,"c":33.61,"v":140500},{"d":"2012-01-10","o":34.27,"h":35.11,"l":34.27,"c":34.76,"v":134700},{"d":"2012-01-11","o":34.51,"h":35.26,"l":34.49,"c":35.05,"v":72000},{"d":"2012-01-12","o":35.23,"h":35.83,"l":34.35,"c":35.52,"v":61400},{"d":"2012-01-13","o":34.92,"h":35.36,"l":34.57,"c":34.72,"v":48000},{"d":"2012-01-17","o":35.1,"h":35.55,"l":34.5,"c":34.55,"v":93500},{"d":"2012-01-18","o":34.52,"h":35.06,"l":34.48,"c":34.89,"v":72700},{"d":"2012-01-19","o":34.43,"h":35.24,"l":34.05,"c":34.57,"v":97900},{"d":"2012-01-20","o":34.45,"h":34.64,"l":33.78,"c":33.91,"v":114100},{"d":"2012-01-23","o":33.9,"h":34.41,"l":33.61,"c":33.98,"v":132800},{"d":"2012-01-24","o":33.7,"h":34.61,"l":33.27,"c":34.46,"v":96200},{"d":"2012-01-25","o":34.33,"h":35.07,"l":34.2,"c":34.75,"v":82000},{"d":"2012-01-26","o":35.01,"h":35.16,"l":34.07,"c":34.3,"v":105200},{"d":"2012-01-27","o":34.18,"h":34.61,"l":34.02,"c":34.3,"v":119200},{"d":"2012-01-30","o":33.92,"h":34.08,"l":33.61,"c":33.79,"v":143100},{"d":"2012-01-31","o":34.15,"h":34.21,"l":33.58,"c":33.82,"v":145500},{"d":"2012-02-01","o":34.14,"h":34.7,"l":33.73,"c":34.25,"v":124500},{"d":"2012-02-02","o":34.25,"h":34.64,"l":33.81,"c":33.94,"v":203700},{"d":"2012-02-03","o":34.73,"h":36.5,"l":34.37,"c":35.7,"v":145300},{"d":"2012-02-06","o":36.93,"h":37.32,"l":36.33,"c":36.93,"v":149600},{"d":"2012-02-07","o":36.92,"h":37.1,"l":36.19,"c":37.03,"v":104900},{"d":"2012-02-08","o":37.07,"h":37.99,"l":36.85,"c":37.8,"v":143700},{"d":"2012-02-09","o":37.86,"h":37.91,"l":37.24,"c":37.52,"v":110200},{"d":"2012-02-10","o":37,"h":37.36,"l":36.28,"c":36.73,"v":117200},{"d":"2012-02-13","o":37.19,"h":37.65,"l":36.96,"c":37.6,"v":41700},{"d":"2012-02-14","o":37.4,"h":37.84,"l":36.85,"c":36.98,"v":125700},{"d":"2012-02-15","o":37.3,"h":37.53,"l":35.75,"c":35.88,"v":138900},{"d":"2012-02-16","o":36.01,"h":36.85,"l":35.69,"c":36.68,"v":86400},{"d":"2012-02-17","o":36.89,"h":36.89,"l":36.26,"c":36.46,"v":131100},{"d":"2012-02-21","o":37.99,"h":40.68,"l":37.54,"c":38.94,"v":479200},{"d":"2012-02-22","o":39.06,"h":40.29,"l":39.06,"c":39.66,"v":232700},{"d":"2012-02-23","o":39.77,"h":40.09,"l":38.97,"c":39.9,"v":145000},{"d":"2012-02-24","o":39.88,"h":40.1,"l":39.44,"c":39.6,"v":123000},{"d":"2012-02-27","o":39.04,"h":39.67,"l":38.34,"c":39.35,"v":145500},{"d":"2012-02-28","o":39.4,"h":39.49,"l":38.76,"c":39.1,"v":126500},{"d":"2012-02-29","o":39.25,"h":39.69,"l":37.84,"c":37.95,"v":119900},{"d":"2012-03-01","o":38.31,"h":38.93,"l":37.78,"c":38.09,"v":84700},{"d":"2012-03-02","o":38.09,"h":38.09,"l":36.76,"c":37.26,"v":119900},{"d":"2012-03-05","o":37.31,"h":37.31,"l":36.31,"c":37.09,"v":82600},{"d":"2012-03-06","o":36.32,"h":36.46,"l":35.03,"c":35.58,"v":82200},{"d":"2012-03-07","o":35.59,"h":36.02,"l":35.37,"c":35.9,"v":179200},{"d":"2012-03-08","o":36.1,"h":36.6,"l":35.4,"c":36.57,"v":68600},{"d":"2012-03-09","o":36.55,"h":37.49,"l":36.31,"c":37.08,"v":123000},{"d":"2012-03-12","o":36.95,"h":37.02,"l":36.4,"c":36.56,"v":78300},{"d":"2012-03-13","o":36.98,"h":37.66,"l":36.71,"c":37.62,"v":85000},{"d":"2012-03-14","o":37.45,"h":37.55,"l":36.63,"c":36.84,"v":51900},{"d":"2012-03-15","o":36.97,"h":37.65,"l":36.5,"c":37.64,"v":51900},{"d":"2012-03-16","o":37.72,"h":37.95,"l":37.34,"c":37.62,"v":111100},{"d":"2012-03-19","o":37.49,"h":38.53,"l":37.49,"c":38,"v":54500},{"d":"2012-03-20","o":37.55,"h":37.88,"l":37.13,"c":37.17,"v":111100},{"d":"2012-03-21","o":37.31,"h":37.81,"l":36.8,"c":37.13,"v":65700},{"d":"2012-03-22","o":36.59,"h":36.9,"l":35.5,"c":36.16,"v":65700},{"d":"2012-03-23","o":36.27,"h":37.08,"l":35.59,"c":36.95,"v":128400},{"d":"2012-03-26","o":37.62,"h":38.72,"l":37.62,"c":38.37,"v":114200},{"d":"2012-03-27","o":38.31,"h":38.37,"l":36.75,"c":38,"v":105500},{"d":"2012-03-28","o":37.99,"h":37.99,"l":37.11,"c":37.54,"v":87800},{"d":"2012-03-29","o":37.05,"h":37.41,"l":36.11,"c":36.7,"v":191400},{"d":"2012-03-30","o":37.01,"h":37.01,"l":36.4,"c":36.48,"v":155400},{"d":"2012-04-02","o":36.34,"h":37.06,"l":36.22,"c":36.8,"v":175700},{"d":"2012-04-03","o":36.67,"h":37.02,"l":36.44,"c":36.65,"v":129800},{"d":"2012-04-04","o":36.08,"h":36.54,"l":36,"c":36.42,"v":100100},{"d":"2012-04-05","o":36.22,"h":37.12,"l":36.22,"c":36.81,"v":73900},{"d":"2012-04-09","o":35.91,"h":35.97,"l":35.52,"c":35.81,"v":80700},{"d":"2012-04-10","o":35.81,"h":35.81,"l":34.34,"c":34.78,"v":154000},{"d":"2012-04-11","o":35.22,"h":35.26,"l":34.29,"c":35.04,"v":231600},{"d":"2012-04-12","o":35.01,"h":36.05,"l":35.01,"c":35.76,"v":143600},{"d":"2012-04-13","o":35.52,"h":35.63,"l":34.87,"c":34.99,"v":105200},{"d":"2012-04-16","o":35.23,"h":35.49,"l":34.59,"c":34.65,"v":74100},{"d":"2012-04-17","o":35,"h":35.88,"l":34.67,"c":35.07,"v":186200},{"d":"2012-04-18","o":34.71,"h":35.22,"l":34.43,"c":34.79,"v":137000},{"d":"2012-04-19","o":34.78,"h":35.05,"l":34.03,"c":34.37,"v":105100},{"d":"2012-04-20","o":34.85,"h":35.27,"l":34.52,"c":34.81,"v":174800},{"d":"2012-04-23","o":34.07,"h":34.24,"l":33.07,"c":33.19,"v":271100},{"d":"2012-04-24","o":33.36,"h":33.37,"l":31.89,"c":32.8,"v":334200},{"d":"2012-04-25","o":33.14,"h":33.16,"l":31.52,"c":31.94,"v":240700},{"d":"2012-04-26","o":31.73,"h":32.11,"l":31.14,"c":31.84,"v":140000},{"d":"2012-04-27","o":31.96,"h":32.25,"l":31.55,"c":31.99,"v":111700},{"d":"2012-04-30","o":31.87,"h":31.89,"l":30.92,"c":31.29,"v":115000},{"d":"2012-05-01","o":31.21,"h":31.61,"l":30.52,"c":30.58,"v":127000},{"d":"2012-05-02","o":30.75,"h":30.75,"l":30.3,"c":30.69,"v":241600},{"d":"2012-05-03","o":30.6,"h":30.6,"l":29.86,"c":29.97,"v":123000},{"d":"2012-05-04","o":29.69,"h":29.69,"l":28.74,"c":28.76,"v":120800},{"d":"2012-05-07","o":28.75,"h":30.1,"l":28.6,"c":29.97,"v":288000},{"d":"2012-05-08","o":29.65,"h":29.89,"l":29.16,"c":29.69,"v":214400},{"d":"2012-05-09","o":29.19,"h":29.88,"l":28.94,"c":29.56,"v":240000},{"d":"2012-05-10","o":29.89,"h":29.89,"l":28.52,"c":28.67,"v":117000},{"d":"2012-05-11","o":28.35,"h":29.08,"l":28.14,"c":29.01,"v":202700},{"d":"2012-05-14","o":28.56,"h":30.04,"l":28.43,"c":29.74,"v":351600},{"d":"2012-05-15","o":29.68,"h":30.26,"l":29.67,"c":30,"v":291000},{"d":"2012-05-16","o":30.25,"h":30.25,"l":28.73,"c":28.91,"v":132900},{"d":"2012-05-17","o":29.01,"h":29.08,"l":28.37,"c":28.38,"v":242800},{"d":"2012-05-18","o":28.41,"h":29.01,"l":28,"c":28.25,"v":185900},{"d":"2012-05-21","o":28.45,"h":29.18,"l":28.13,"c":28.85,"v":123400},{"d":"2012-05-22","o":28.94,"h":29.11,"l":28.34,"c":28.7,"v":139000},{"d":"2012-05-23","o":28.28,"h":28.74,"l":28.12,"c":28.58,"v":278000},{"d":"2012-05-24","o":28.65,"h":28.88,"l":28.15,"c":28.5,"v":157600},{"d":"2012-05-25","o":28.55,"h":28.55,"l":28.22,"c":28.39,"v":85300},{"d":"2012-05-29","o":28.66,"h":29.19,"l":28.59,"c":28.89,"v":234600},{"d":"2012-05-30","o":28.5,"h":28.8,"l":28.04,"c":28.22,"v":133400},{"d":"2012-05-31","o":28.15,"h":28.17,"l":27.18,"c":27.45,"v":133800},{"d":"2012-06-01","o":26.8,"h":27.41,"l":26.48,"c":26.96,"v":227900},{"d":"2012-06-04","o":27.09,"h":27.22,"l":26.66,"c":27.12,"v":102900},{"d":"2012-06-05","o":26.92,"h":27.6,"l":26.83,"c":27.23,"v":98400},{"d":"2012-06-06","o":27.57,"h":28.01,"l":27.54,"c":27.99,"v":137000},{"d":"2012-06-07","o":28.49,"h":28.8,"l":27.78,"c":27.84,"v":66300},{"d":"2012-06-08","o":27.69,"h":28.61,"l":27.32,"c":28.49,"v":63600},{"d":"2012-06-11","o":28.89,"h":28.92,"l":27.45,"c":27.46,"v":128500},{"d":"2012-06-12","o":27.64,"h":27.8,"l":27.4,"c":27.62,"v":86700},{"d":"2012-06-13","o":27.5,"h":27.94,"l":27.35,"c":27.54,"v":126100},{"d":"2012-06-14","o":27.54,"h":27.98,"l":27.37,"c":27.68,"v":102600},{"d":"2012-06-15","o":27.69,"h":28.86,"l":27.66,"c":28.55,"v":222600},{"d":"2012-06-18","o":28.31,"h":28.63,"l":28.1,"c":28.23,"v":72000},{"d":"2012-06-19","o":28.29,"h":29.4,"l":28.29,"c":29.25,"v":97500},{"d":"2012-06-20","o":29.2,"h":29.6,"l":28.7,"c":28.75,"v":142700},{"d":"2012-06-21","o":28.87,"h":29.02,"l":27.51,"c":27.6,"v":140500},{"d":"2012-06-22","o":27.75,"h":27.94,"l":27.39,"c":27.67,"v":194600},{"d":"2012-06-25","o":27.14,"h":27.96,"l":27.14,"c":27.88,"v":175800},{"d":"2012-06-26","o":27.92,"h":28.18,"l":27.47,"c":27.89,"v":87200},{"d":"2012-06-27","o":27.88,"h":28.69,"l":27.78,"c":28.66,"v":69500},{"d":"2012-06-28","o":28.31,"h":29.46,"l":28.31,"c":29.41,"v":127200},{"d":"2012-06-29","o":30.2,"h":31.02,"l":28.64,"c":30.68,"v":182900},{"d":"2012-07-02","o":30.73,"h":30.95,"l":29.86,"c":30.37,"v":76500},{"d":"2012-07-03","o":30.44,"h":31.34,"l":30.44,"c":31.23,"v":39200},{"d":"2012-07-05","o":31.04,"h":31.7,"l":30.82,"c":31.45,"v":59300},{"d":"2012-07-06","o":31.01,"h":31.09,"l":30.39,"c":30.56,"v":42900},{"d":"2012-07-09","o":29.71,"h":30.46,"l":29.04,"c":30.32,"v":190100},{"d":"2012-07-10","o":30.69,"h":30.79,"l":28.69,"c":29.04,"v":127600},{"d":"2012-07-11","o":29.01,"h":29.01,"l":28.35,"c":28.51,"v":100500},{"d":"2012-07-12","o":28.36,"h":29.36,"l":28.08,"c":29.18,"v":77700},{"d":"2012-07-13","o":29.24,"h":30.22,"l":29.24,"c":29.91,"v":81800},{"d":"2012-07-16","o":29.78,"h":30.27,"l":29.52,"c":29.66,"v":77800},{"d":"2012-07-17","o":29.92,"h":30.24,"l":29.38,"c":30.03,"v":71300},{"d":"2012-07-18","o":29.92,"h":30.82,"l":29.72,"c":30.49,"v":92500},{"d":"2012-07-19","o":30.63,"h":31.04,"l":30.29,"c":30.29,"v":71000},{"d":"2012-07-20","o":30.1,"h":30.25,"l":29.55,"c":29.59,"v":103700},{"d":"2012-07-23","o":28.92,"h":29.71,"l":28.82,"c":29.31,"v":59600},{"d":"2012-07-24","o":28.99,"h":28.99,"l":27.46,"c":27.52,"v":398000},{"d":"2012-07-25","o":27.59,"h":27.85,"l":27.29,"c":27.52,"v":168800},{"d":"2012-07-26","o":28.07,"h":28.07,"l":27.01,"c":27.38,"v":366600},{"d":"2012-07-27","o":27.54,"h":28.38,"l":27.23,"c":28.32,"v":283200},{"d":"2012-07-30","o":28.25,"h":29.12,"l":28.16,"c":29.02,"v":110800},{"d":"2012-07-31","o":29.02,"h":29.83,"l":28.68,"c":29.2,"v":101900},{"d":"2012-08-01","o":29.54,"h":29.98,"l":28.21,"c":28.22,"v":95300},{"d":"2012-08-02","o":28.05,"h":28.59,"l":27.75,"c":27.92,"v":61800},{"d":"2012-08-03","o":28.36,"h":29.59,"l":28.14,"c":29.26,"v":53600},{"d":"2012-08-06","o":29.41,"h":30.35,"l":29.39,"c":29.75,"v":81000},{"d":"2012-08-07","o":30.07,"h":30.68,"l":30,"c":30.13,"v":71000},{"d":"2012-08-08","o":30.09,"h":30.63,"l":30.09,"c":30.44,"v":71100},{"d":"2012-08-09","o":30.41,"h":31.04,"l":30.41,"c":30.86,"v":70400},{"d":"2012-08-10","o":30.83,"h":31.01,"l":30.4,"c":30.69,"v":82200},{"d":"2012-08-13","o":30.6,"h":30.75,"l":29.44,"c":30.31,"v":145000},{"d":"2012-08-14","o":30.53,"h":30.53,"l":29.51,"c":29.65,"v":156400},{"d":"2012-08-15","o":29.46,"h":30.07,"l":29.46,"c":29.73,"v":106700},{"d":"2012-08-16","o":29.63,"h":30.64,"l":29.53,"c":30.62,"v":101800},{"d":"2012-08-17","o":30.6,"h":30.9,"l":29.99,"c":30.8,"v":106300},{"d":"2012-08-20","o":30.62,"h":30.75,"l":30.35,"c":30.72,"v":65800},{"d":"2012-08-21","o":30.71,"h":31.65,"l":30.41,"c":30.51,"v":80300},{"d":"2012-08-22","o":30.5,"h":30.82,"l":30.18,"c":30.54,"v":68600},{"d":"2012-08-23","o":30.5,"h":30.71,"l":30.1,"c":30.12,"v":59500},{"d":"2012-08-24","o":29.96,"h":30.46,"l":29.8,"c":29.98,"v":44200},{"d":"2012-08-27","o":30.07,"h":30.07,"l":29.08,"c":29.08,"v":86300},{"d":"2012-08-28","o":29.06,"h":29.64,"l":29.06,"c":29.49,"v":82600},{"d":"2012-08-29","o":29.62,"h":29.8,"l":29.21,"c":29.55,"v":79900},{"d":"2012-08-30","o":29.38,"h":29.39,"l":29,"c":29.22,"v":41900},{"d":"2012-08-31","o":29.57,"h":29.57,"l":28.96,"c":29.33,"v":51600},{"d":"2012-09-04","o":29.3,"h":29.42,"l":28.5,"c":29.29,"v":41900},{"d":"2012-09-05","o":29.41,"h":29.94,"l":29.34,"c":29.43,"v":94400},{"d":"2012-09-06","o":29.67,"h":30.87,"l":29.67,"c":30.83,"v":72300},{"d":"2012-09-07","o":31.01,"h":31.73,"l":30.98,"c":31.59,"v":52600},{"d":"2012-09-10","o":31.48,"h":32.28,"l":31.48,"c":31.84,"v":80500},{"d":"2012-09-11","o":31.87,"h":32.49,"l":31.74,"c":32.13,"v":42200},{"d":"2012-09-12","o":32.15,"h":32.5,"l":31.96,"c":32.35,"v":51100},{"d":"2012-09-13","o":32.35,"h":33.36,"l":32.03,"c":32.99,"v":97000},{"d":"2012-09-14","o":33.24,"h":34.1,"l":33.24,"c":33.78,"v":92500},{"d":"2012-09-17","o":33.88,"h":34.03,"l":33.29,"c":33.47,"v":149600},{"d":"2012-09-18","o":33.02,"h":33.27,"l":32.2,"c":32.4,"v":315500},{"d":"2012-09-19","o":32.45,"h":33.17,"l":32.37,"c":33.05,"v":287500},{"d":"2012-09-20","o":32.78,"h":32.91,"l":32.36,"c":32.71,"v":158200},{"d":"2012-09-21","o":33.15,"h":33.21,"l":32.32,"c":32.32,"v":366600},{"d":"2012-09-24","o":32.2,"h":32.77,"l":31.96,"c":32.39,"v":155000},{"d":"2012-09-25","o":32.59,"h":32.75,"l":31.5,"c":31.55,"v":315400},{"d":"2012-09-26","o":31.57,"h":31.65,"l":31.05,"c":31.39,"v":112700},{"d":"2012-09-27","o":31.6,"h":31.89,"l":31.36,"c":31.85,"v":73700},{"d":"2012-09-28","o":31.63,"h":32.02,"l":31.25,"c":31.61,"v":46300},{"d":"2012-10-01","o":31.86,"h":32.54,"l":31.53,"c":31.89,"v":70000},{"d":"2012-10-02","o":32.01,"h":32.27,"l":31.44,"c":31.77,"v":42800},{"d":"2012-10-03","o":31.85,"h":31.93,"l":31.37,"c":31.54,"v":35100},{"d":"2012-10-04","o":31.69,"h":31.98,"l":31.16,"c":31.98,"v":55500},{"d":"2012-10-05","o":32.06,"h":32.74,"l":31.91,"c":32.03,"v":34700},{"d":"2012-10-08","o":31.9,"h":32.17,"l":31.7,"c":31.95,"v":38100},{"d":"2012-10-09","o":31.94,"h":31.97,"l":31.29,"c":31.46,"v":103500},{"d":"2012-10-10","o":31.5,"h":31.62,"l":30.85,"c":31.06,"v":87300},{"d":"2012-10-11","o":31.35,"h":31.41,"l":30.89,"c":31.11,"v":85100},{"d":"2012-10-12","o":31.14,"h":31.31,"l":30.59,"c":30.98,"v":84800},{"d":"2012-10-15","o":31.03,"h":31.24,"l":30.85,"c":31.1,"v":56600},{"d":"2012-10-16","o":31.35,"h":31.7,"l":31.27,"c":31.33,"v":106400},{"d":"2012-10-17","o":31.49,"h":31.54,"l":31.2,"c":31.38,"v":172200},{"d":"2012-10-18","o":31.3,"h":31.5,"l":31.22,"c":31.37,"v":84100},{"d":"2012-10-19","o":30.97,"h":31.1,"l":30.06,"c":30.55,"v":82900},{"d":"2012-10-22","o":30.5,"h":30.95,"l":30.25,"c":30.49,"v":91200},{"d":"2012-10-23","o":30.13,"h":30.31,"l":29.75,"c":30.05,"v":82800},{"d":"2012-10-24","o":30.26,"h":30.26,"l":29.53,"c":29.7,"v":83100},{"d":"2012-10-25","o":30.08,"h":30.12,"l":29.34,"c":29.41,"v":102900},{"d":"2012-10-26","o":28.96,"h":28.99,"l":27.83,"c":27.95,"v":291400},{"d":"2012-10-31","o":28.09,"h":28.83,"l":27.98,"c":28.8,"v":120400},{"d":"2012-11-01","o":28.82,"h":29.81,"l":28.57,"c":29.67,"v":134500},{"d":"2012-11-02","o":29.78,"h":29.82,"l":29.17,"c":29.31,"v":80100},{"d":"2012-11-05","o":29.31,"h":30.08,"l":29.31,"c":29.89,"v":117000},{"d":"2012-11-06","o":29.97,"h":30.9,"l":29.97,"c":30.5,"v":69200},{"d":"2012-11-07","o":30.14,"h":30.36,"l":28.77,"c":28.78,"v":113700},{"d":"2012-11-08","o":28.76,"h":29,"l":28.48,"c":28.53,"v":76000},{"d":"2012-11-09","o":28.28,"h":29.01,"l":28.24,"c":28.61,"v":45800},{"d":"2012-11-12","o":28.69,"h":29.17,"l":28.55,"c":29.01,"v":37300},{"d":"2012-11-13","o":28.77,"h":29.4,"l":28.35,"c":28.46,"v":60900},{"d":"2012-11-14","o":28.64,"h":28.64,"l":27.68,"c":27.68,"v":48000},{"d":"2012-11-15","o":27.62,"h":28.25,"l":27.5,"c":27.73,"v":70400},{"d":"2012-11-16","o":26.71,"h":26.84,"l":26.09,"c":26.34,"v":129900},{"d":"2012-11-19","o":26.78,"h":27.18,"l":26.51,"c":27.18,"v":48900},{"d":"2012-11-20","o":27.19,"h":27.44,"l":26.89,"c":27.43,"v":81700},{"d":"2012-11-21","o":27.32,"h":27.87,"l":27.16,"c":27.8,"v":60500},{"d":"2012-11-23","o":27.92,"h":28.46,"l":27.8,"c":28.45,"v":36900},{"d":"2012-11-26","o":28.31,"h":29.01,"l":28.06,"c":29,"v":85700},{"d":"2012-11-27","o":29.03,"h":29.29,"l":28.5,"c":28.61,"v":83300},{"d":"2012-11-28","o":28.41,"h":28.7,"l":28.07,"c":28.62,"v":121600},{"d":"2012-11-29","o":28.9,"h":29.7,"l":28.52,"c":29.2,"v":85600},{"d":"2012-11-30","o":29.31,"h":29.49,"l":28.63,"c":28.95,"v":101700},{"d":"2012-12-03","o":29.18,"h":29.18,"l":28.38,"c":28.95,"v":107200},{"d":"2012-12-04","o":29.03,"h":29.5,"l":28.71,"c":29.32,"v":69500},{"d":"2012-12-05","o":29.45,"h":29.97,"l":28.82,"c":29.47,"v":67200},{"d":"2012-12-06","o":29.64,"h":29.65,"l":28.93,"c":29.63,"v":59300},{"d":"2012-12-07","o":29.84,"h":29.84,"l":29.01,"c":29.66,"v":37600},{"d":"2012-12-10","o":29.7,"h":30,"l":29.44,"c":29.91,"v":32500},{"d":"2012-12-11","o":30.23,"h":30.44,"l":29.69,"c":30.34,"v":74000},{"d":"2012-12-12","o":30.46,"h":31.24,"l":29.83,"c":30.81,"v":107300},{"d":"2012-12-13","o":30.74,"h":31.03,"l":29.7,"c":30.38,"v":53100},{"d":"2012-12-14","o":30.35,"h":30.89,"l":30.34,"c":30.67,"v":45200},{"d":"2012-12-17","o":30.78,"h":31.46,"l":30.2,"c":31.45,"v":78000},{"d":"2012-12-18","o":31.6,"h":31.98,"l":31.38,"c":31.94,"v":51600},{"d":"2012-12-19","o":31.96,"h":32.46,"l":31.71,"c":32.17,"v":68500},{"d":"2012-12-20","o":32.29,"h":32.5,"l":31.61,"c":32.21,"v":62300},{"d":"2012-12-21","o":31.93,"h":32.3,"l":30.6,"c":32.22,"v":230500},{"d":"2012-12-24","o":32.21,"h":32.34,"l":32.02,"c":32.2,"v":30800},{"d":"2012-12-26","o":32.22,"h":32.43,"l":32.02,"c":32.19,"v":65400},{"d":"2012-12-27","o":32.12,"h":32.28,"l":31.93,"c":32.24,"v":60300},{"d":"2012-12-28","o":32.06,"h":32.58,"l":31.9,"c":32.21,"v":68200},{"d":"2012-12-31","o":32.15,"h":33.47,"l":31.95,"c":33.36,"v":74400},{"d":"2013-01-02","o":34.37,"h":35.04,"l":33.79,"c":35.03,"v":184100},{"d":"2013-01-03","o":34.89,"h":35.13,"l":34.49,"c":34.89,"v":88500},{"d":"2013-01-04","o":35.08,"h":35.57,"l":34.67,"c":35.17,"v":80600},{"d":"2013-01-07","o":34.78,"h":35.74,"l":34.59,"c":35.33,"v":56200},{"d":"2013-01-08","o":35.2,"h":35.7,"l":34.25,"c":34.37,"v":81300},{"d":"2013-01-09","o":34.59,"h":35.11,"l":34.32,"c":34.52,"v":91700},{"d":"2013-01-10","o":34.78,"h":35.26,"l":34.02,"c":34.35,"v":61400},{"d":"2013-01-11","o":34.4,"h":34.84,"l":33.9,"c":34.58,"v":55400},{"d":"2013-01-14","o":34.54,"h":34.54,"l":33.83,"c":34.04,"v":50100},{"d":"2013-01-15","o":33.8,"h":34.28,"l":33.69,"c":34.12,"v":46700},{"d":"2013-01-16","o":34.08,"h":34.08,"l":33.66,"c":33.7,"v":50700},{"d":"2013-01-17","o":33.93,"h":34.23,"l":33.64,"c":34.08,"v":54000},{"d":"2013-01-18","o":34.14,"h":34.71,"l":33.96,"c":34.65,"v":41500},{"d":"2013-01-22","o":34.57,"h":35,"l":34.57,"c":34.89,"v":34700},{"d":"2013-01-23","o":34.95,"h":35.1,"l":34.67,"c":35.05,"v":91200},{"d":"2013-01-24","o":35.21,"h":35.31,"l":34.76,"c":35.05,"v":104400},{"d":"2013-01-25","o":35.19,"h":35.22,"l":34.8,"c":35.21,"v":113800},{"d":"2013-01-28","o":35.28,"h":36.66,"l":34.91,"c":36.44,"v":94900},{"d":"2013-01-29","o":36.4,"h":36.63,"l":36.04,"c":36.41,"v":55700},{"d":"2013-01-30","o":36.33,"h":36.5,"l":35.28,"c":35.49,"v":66900},{"d":"2013-01-31","o":35.49,"h":35.91,"l":34.28,"c":35.32,"v":69700},{"d":"2013-02-01","o":35.42,"h":36.28,"l":35.2,"c":36,"v":68400},{"d":"2013-02-04","o":35.67,"h":35.94,"l":35.15,"c":35.32,"v":42200},{"d":"2013-02-05","o":34.57,"h":35.26,"l":34.53,"c":34.79,"v":111900},{"d":"2013-02-06","o":34.63,"h":35.3,"l":34.63,"c":35.21,"v":56200},{"d":"2013-02-07","o":35.19,"h":35.27,"l":34.66,"c":34.91,"v":24300},{"d":"2013-02-08","o":34.96,"h":35.31,"l":34.96,"c":35.25,"v":31300},{"d":"2013-02-11","o":35.17,"h":35.52,"l":35,"c":35.5,"v":49600},{"d":"2013-02-12","o":35.52,"h":36.05,"l":35.52,"c":35.83,"v":36700},{"d":"2013-02-13","o":35.99,"h":36.49,"l":35.74,"c":36.44,"v":42700},{"d":"2013-02-14","o":36.69,"h":36.74,"l":35.87,"c":35.96,"v":26400},{"d":"2013-02-15","o":36.16,"h":36.29,"l":35.48,"c":36.02,"v":51300},{"d":"2013-02-19","o":36.1,"h":36.99,"l":35.23,"c":36.85,"v":102100},{"d":"2013-02-20","o":36.92,"h":36.92,"l":35.46,"c":35.51,"v":45200},{"d":"2013-02-21","o":35.46,"h":35.67,"l":34.62,"c":34.74,"v":69500},{"d":"2013-02-22","o":35.06,"h":35.27,"l":34.73,"c":35.15,"v":93800},{"d":"2013-02-25","o":35.37,"h":35.44,"l":34.67,"c":34.7,"v":91000},{"d":"2013-02-26","o":34.93,"h":34.93,"l":33.5,"c":34.47,"v":72400},{"d":"2013-02-27","o":34.43,"h":35.36,"l":34.43,"c":35.02,"v":50900},{"d":"2013-02-28","o":35.06,"h":35.87,"l":34.93,"c":35.61,"v":92700},{"d":"2013-03-01","o":35.15,"h":35.59,"l":34.75,"c":35.4,"v":47900},{"d":"2013-03-04","o":35.19,"h":35.37,"l":34.74,"c":35.06,"v":82700},{"d":"2013-03-05","o":35.31,"h":36.33,"l":35.31,"c":35.83,"v":70100},{"d":"2013-03-06","o":35.93,"h":36,"l":35.06,"c":35.52,"v":58400},{"d":"2013-03-07","o":35.44,"h":36.17,"l":34.66,"c":35.83,"v":52200},{"d":"2013-03-08","o":36.25,"h":36.29,"l":35.81,"c":36.24,"v":40800},{"d":"2013-03-11","o":36.2,"h":36.49,"l":36.05,"c":36.15,"v":30200},{"d":"2013-03-12","o":35.99,"h":36.44,"l":35.78,"c":35.86,"v":35000},{"d":"2013-03-13","o":35.98,"h":36.1,"l":35.65,"c":36.05,"v":41100},{"d":"2013-03-14","o":36.06,"h":36.57,"l":36.04,"c":36.55,"v":32800},{"d":"2013-03-15","o":36.62,"h":36.63,"l":35.92,"c":36.35,"v":106400},{"d":"2013-03-18","o":35.81,"h":36.97,"l":35.81,"c":36.77,"v":33600},{"d":"2013-03-19","o":36.77,"h":36.95,"l":36.33,"c":36.64,"v":39100},{"d":"2013-03-20","o":36.5,"h":36.63,"l":35.56,"c":36.3,"v":64300},{"d":"2013-03-21","o":35.86,"h":36.21,"l":35.27,"c":35.57,"v":58100},{"d":"2013-03-22","o":35.68,"h":36.09,"l":35.68,"c":35.85,"v":47600},{"d":"2013-03-25","o":35.85,"h":36.24,"l":34.82,"c":35.17,"v":69800},{"d":"2013-03-26","o":35.47,"h":35.8,"l":35.07,"c":35.33,"v":42000},{"d":"2013-03-27","o":35.14,"h":35.6,"l":34.9,"c":35.29,"v":83600},{"d":"2013-03-28","o":35.36,"h":35.63,"l":34.89,"c":34.93,"v":83700},{"d":"2013-04-01","o":34.82,"h":35.27,"l":34.19,"c":34.93,"v":79100},{"d":"2013-04-02","o":35.19,"h":35.19,"l":34.29,"c":34.44,"v":58700},{"d":"2013-04-03","o":34.45,"h":34.47,"l":33.5,"c":33.56,"v":104400},{"d":"2013-04-04","o":33.65,"h":33.89,"l":33.46,"c":33.87,"v":52000},{"d":"2013-04-05","o":33.23,"h":33.66,"l":32.99,"c":33.6,"v":64500},{"d":"2013-04-08","o":33.78,"h":34.04,"l":33.34,"c":33.72,"v":38300},{"d":"2013-04-09","o":33.56,"h":34.03,"l":33.25,"c":33.75,"v":77000},{"d":"2013-04-10","o":33.8,"h":34.8,"l":33.8,"c":34.66,"v":57800},{"d":"2013-04-11","o":34.41,"h":34.86,"l":34.3,"c":34.72,"v":34200},{"d":"2013-04-12","o":34.54,"h":34.54,"l":34.14,"c":34.45,"v":30900},{"d":"2013-04-15","o":34.18,"h":34.38,"l":32.42,"c":32.59,"v":104700},{"d":"2013-04-16","o":32.93,"h":33.37,"l":32.71,"c":33.32,"v":40300},{"d":"2013-04-17","o":33.03,"h":33.05,"l":31.8,"c":31.85,"v":118200},{"d":"2013-04-18","o":32,"h":32.19,"l":31.24,"c":31.46,"v":76800},{"d":"2013-04-19","o":31.5,"h":32.14,"l":31.33,"c":31.56,"v":51900},{"d":"2013-04-22","o":31.69,"h":31.69,"l":30.87,"c":31.66,"v":81100},{"d":"2013-04-23","o":32.06,"h":32.6,"l":31.55,"c":32.01,"v":196300},{"d":"2013-04-24","o":31.74,"h":32.77,"l":31.52,"c":32.62,"v":242400},{"d":"2013-04-25","o":33.28,"h":33.3,"l":32.81,"c":32.9,"v":80200},{"d":"2013-04-26","o":32.82,"h":32.82,"l":32.25,"c":32.47,"v":59700},{"d":"2013-04-29","o":32.7,"h":33.3,"l":32.65,"c":32.87,"v":85400},{"d":"2013-04-30","o":32.7,"h":33.33,"l":32.47,"c":32.83,"v":152700},{"d":"2013-05-01","o":33.01,"h":33.04,"l":31.55,"c":31.6,"v":167000},{"d":"2013-05-02","o":31.86,"h":33,"l":31.6,"c":32.79,"v":68600},{"d":"2013-05-03","o":33.35,"h":34.48,"l":33.35,"c":34.3,"v":56800},{"d":"2013-05-06","o":34.15,"h":34.92,"l":34.08,"c":34.85,"v":44600},{"d":"2013-05-07","o":34.93,"h":35.4,"l":34.7,"c":35.15,"v":52900},{"d":"2013-05-08","o":35,"h":35.25,"l":34.85,"c":35.25,"v":101600},{"d":"2013-05-09","o":35.21,"h":35.25,"l":34.72,"c":34.91,"v":46600},{"d":"2013-05-10","o":34.87,"h":35.11,"l":34.71,"c":34.92,"v":27500},{"d":"2013-05-13","o":34.78,"h":35.05,"l":34.64,"c":34.86,"v":33000},{"d":"2013-05-14","o":34.83,"h":35.24,"l":34.83,"c":34.99,"v":164800},{"d":"2013-05-15","o":34.75,"h":35.2,"l":34.75,"c":35,"v":66400},{"d":"2013-05-16","o":35,"h":35,"l":34.22,"c":34.25,"v":127100},{"d":"2013-05-17","o":34.27,"h":34.9,"l":34.06,"c":34.59,"v":121200},{"d":"2013-05-20","o":34.44,"h":35.81,"l":34.25,"c":35.49,"v":62300},{"d":"2013-05-21","o":35.48,"h":35.72,"l":35.24,"c":35.47,"v":46100},{"d":"2013-05-22","o":35.44,"h":35.61,"l":34.42,"c":34.64,"v":43500},{"d":"2013-05-23","o":34.34,"h":34.92,"l":34.14,"c":34.71,"v":33400},{"d":"2013-05-24","o":34.33,"h":34.61,"l":33.64,"c":34.57,"v":39600},{"d":"2013-05-28","o":35.17,"h":35.76,"l":35,"c":35.49,"v":57900},{"d":"2013-05-29","o":35.09,"h":35.6,"l":34.93,"c":35.37,"v":18300},{"d":"2013-05-30","o":35.13,"h":35.69,"l":35.13,"c":35.45,"v":48300},{"d":"2013-05-31","o":35.12,"h":35.85,"l":35.1,"c":35.32,"v":87800},{"d":"2013-06-03","o":35.48,"h":35.77,"l":34.96,"c":35.44,"v":115800},{"d":"2013-06-04","o":35.42,"h":35.6,"l":34.6,"c":35.21,"v":72100},{"d":"2013-06-05","o":35.09,"h":35.2,"l":34.55,"c":34.61,"v":85000},{"d":"2013-06-06","o":34.64,"h":34.91,"l":34.15,"c":34.79,"v":50500},{"d":"2013-06-07","o":35.1,"h":35.38,"l":34.33,"c":34.96,"v":35400},{"d":"2013-06-10","o":35.25,"h":35.55,"l":35.01,"c":35.38,"v":39400},{"d":"2013-06-11","o":34.75,"h":34.86,"l":34.24,"c":34.55,"v":19200},{"d":"2013-06-12","o":34.78,"h":34.78,"l":33.51,"c":33.97,"v":31100},{"d":"2013-06-13","o":33.92,"h":35.15,"l":33.92,"c":35.14,"v":36500},{"d":"2013-06-14","o":35.14,"h":35.15,"l":34.17,"c":34.41,"v":24000},{"d":"2013-06-17","o":34.92,"h":34.92,"l":34.05,"c":34.34,"v":39000},{"d":"2013-06-18","o":34.36,"h":34.98,"l":34.36,"c":34.89,"v":31300},{"d":"2013-06-19","o":34.88,"h":35.44,"l":34.62,"c":34.63,"v":33500},{"d":"2013-06-20","o":34.07,"h":34.23,"l":33.51,"c":33.7,"v":58200},{"d":"2013-06-21","o":33.82,"h":34.37,"l":33.51,"c":33.99,"v":128600},{"d":"2013-06-24","o":33.51,"h":33.64,"l":32.96,"c":33.21,"v":72100},{"d":"2013-06-25","o":32.78,"h":33.96,"l":32.78,"c":33.7,"v":60500},{"d":"2013-06-26","o":34,"h":34.44,"l":33.45,"c":33.54,"v":59000},{"d":"2013-06-27","o":33.74,"h":34.85,"l":33.42,"c":34.37,"v":94700},{"d":"2013-06-28","o":34.37,"h":34.7,"l":33.84,"c":34.29,"v":123100},{"d":"2013-07-01","o":34.47,"h":35.5,"l":34.01,"c":35.38,"v":104900},{"d":"2013-07-02","o":35.33,"h":35.5,"l":35.03,"c":35.35,"v":41200},{"d":"2013-07-03","o":35.01,"h":35.42,"l":35.01,"c":35.23,"v":70500},{"d":"2013-07-05","o":35.81,"h":35.81,"l":35.28,"c":35.5,"v":82100},{"d":"2013-07-08","o":35.65,"h":36.1,"l":35.35,"c":35.46,"v":86000},{"d":"2013-07-09","o":35.77,"h":36.62,"l":35.59,"c":36.38,"v":46800},{"d":"2013-07-10","o":36.38,"h":36.96,"l":36.14,"c":36.61,"v":47700},{"d":"2013-07-11","o":37,"h":37.5,"l":36.88,"c":37.09,"v":54800},{"d":"2013-07-12","o":36.95,"h":37.19,"l":36.64,"c":36.98,"v":65500},{"d":"2013-07-15","o":37.05,"h":37.05,"l":36.67,"c":36.91,"v":66300},{"d":"2013-07-16","o":36.74,"h":37.05,"l":36.57,"c":36.63,"v":56300},{"d":"2013-07-17","o":36.94,"h":37.06,"l":36.41,"c":36.61,"v":73100},{"d":"2013-07-18","o":36.67,"h":36.95,"l":36.41,"c":36.82,"v":53600},{"d":"2013-07-19","o":36.79,"h":37.15,"l":36.73,"c":36.95,"v":54700},{"d":"2013-07-22","o":36.52,"h":37.32,"l":36.52,"c":36.91,"v":68200},{"d":"2013-07-23","o":36.5,"h":37.17,"l":35.89,"c":36.85,"v":59300},{"d":"2013-07-24","o":36.84,"h":37.04,"l":36.11,"c":36.19,"v":49400},{"d":"2013-07-25","o":36,"h":36.77,"l":35.97,"c":36.62,"v":66300},{"d":"2013-07-26","o":36.27,"h":36.39,"l":35.39,"c":35.56,"v":51400},{"d":"2013-07-29","o":35.58,"h":36.02,"l":35,"c":35.51,"v":31900},{"d":"2013-07-30","o":35.58,"h":35.64,"l":35.09,"c":35.35,"v":48300},{"d":"2013-07-31","o":35.56,"h":35.58,"l":34.89,"c":35,"v":85900},{"d":"2013-08-01","o":35.48,"h":35.68,"l":35.09,"c":35.56,"v":160800},{"d":"2013-08-02","o":35.29,"h":35.59,"l":35.08,"c":35.58,"v":65200},{"d":"2013-08-05","o":35.49,"h":35.97,"l":35.19,"c":35.56,"v":112700},{"d":"2013-08-06","o":35.36,"h":35.43,"l":34.74,"c":35,"v":64800},{"d":"2013-08-07","o":34.79,"h":35.2,"l":34.79,"c":34.99,"v":50400},{"d":"2013-08-08","o":35.33,"h":35.53,"l":35.08,"c":35.22,"v":57000},{"d":"2013-08-09","o":35.11,"h":36.62,"l":34.73,"c":34.79,"v":42500},{"d":"2013-08-12","o":34.39,"h":35.15,"l":34.31,"c":35.02,"v":76500},{"d":"2013-08-13","o":35.07,"h":35.44,"l":34.84,"c":35.17,"v":73200},{"d":"2013-08-14","o":35.07,"h":35.3,"l":34.78,"c":34.96,"v":67900},{"d":"2013-08-15","o":34.38,"h":35.13,"l":33.15,"c":34.5,"v":71100},{"d":"2013-08-16","o":34.33,"h":34.9,"l":34.25,"c":34.53,"v":47400},{"d":"2013-08-19","o":34.5,"h":35.1,"l":34.22,"c":34.31,"v":98600},{"d":"2013-08-20","o":34.27,"h":34.99,"l":34.17,"c":34.83,"v":30700},{"d":"2013-08-21","o":34.57,"h":35.09,"l":34.52,"c":34.73,"v":38300},{"d":"2013-08-22","o":34.88,"h":35.77,"l":34.86,"c":35.47,"v":30500},{"d":"2013-08-23","o":35.49,"h":35.66,"l":35,"c":35.56,"v":65900},{"d":"2013-08-26","o":35.57,"h":36,"l":35.57,"c":35.82,"v":31800},{"d":"2013-08-27","o":35.29,"h":36.03,"l":35.15,"c":35.15,"v":80500},{"d":"2013-08-28","o":35.05,"h":35.4,"l":34.43,"c":34.62,"v":62900},{"d":"2013-08-29","o":34.63,"h":35.31,"l":34.51,"c":34.7,"v":36700},{"d":"2013-08-30","o":34.58,"h":34.83,"l":34.39,"c":34.56,"v":79200},{"d":"2013-09-03","o":35.05,"h":35.11,"l":34.48,"c":34.93,"v":41600},{"d":"2013-09-04","o":34.9,"h":35.09,"l":34.58,"c":34.6,"v":79500},{"d":"2013-09-05","o":34.75,"h":35.06,"l":34.33,"c":34.88,"v":55400},{"d":"2013-09-06","o":34.98,"h":35.66,"l":34.16,"c":35.07,"v":33300},{"d":"2013-09-09","o":35.14,"h":35.65,"l":35.09,"c":35.59,"v":42100},{"d":"2013-09-10","o":35.72,"h":36.3,"l":35.24,"c":35.58,"v":57100},{"d":"2013-09-11","o":35.5,"h":35.57,"l":35.04,"c":35.44,"v":30600},{"d":"2013-09-12","o":35.31,"h":35.75,"l":34.9,"c":35.08,"v":51300},{"d":"2013-09-13","o":35.27,"h":35.59,"l":34.78,"c":35.03,"v":21600},{"d":"2013-09-16","o":35.59,"h":35.59,"l":35.14,"c":35.23,"v":83000},{"d":"2013-09-17","o":35.36,"h":35.42,"l":34.99,"c":35.07,"v":90400},{"d":"2013-09-18","o":35.16,"h":36.22,"l":35.1,"c":35.97,"v":59300},{"d":"2013-09-19","o":36.07,"h":36.08,"l":35.82,"c":35.87,"v":36700},{"d":"2013-09-20","o":35.92,"h":36.54,"l":35.92,"c":36.36,"v":348400},{"d":"2013-09-23","o":36.23,"h":36.86,"l":36.19,"c":36.26,"v":49900},{"d":"2013-09-24","o":36.33,"h":36.75,"l":36.14,"c":36.4,"v":36800},{"d":"2013-09-25","o":36.5,"h":36.78,"l":36.12,"c":36.16,"v":32900},{"d":"2013-09-26","o":36.41,"h":36.41,"l":35.87,"c":36.24,"v":27100},{"d":"2013-09-27","o":35.89,"h":36.18,"l":35.86,"c":36,"v":20700},{"d":"2013-09-30","o":35.59,"h":36.36,"l":35.59,"c":35.96,"v":59400},{"d":"2013-10-01","o":35.84,"h":36.36,"l":35.84,"c":36.12,"v":87400},{"d":"2013-10-02","o":35.85,"h":35.93,"l":35.56,"c":35.74,"v":41600},{"d":"2013-10-03","o":35.71,"h":35.81,"l":34.62,"c":35.12,"v":42900},{"d":"2013-10-04","o":35.03,"h":35.92,"l":34.6,"c":35.64,"v":29300},{"d":"2013-10-07","o":35.28,"h":35.41,"l":34.97,"c":35.04,"v":28700},{"d":"2013-10-08","o":34.97,"h":35.26,"l":34.71,"c":34.78,"v":46800},{"d":"2013-10-09","o":34.84,"h":34.96,"l":34.47,"c":34.67,"v":49100},{"d":"2013-10-10","o":35.22,"h":35.79,"l":34.91,"c":35.28,"v":39300},{"d":"2013-10-11","o":35.08,"h":36.13,"l":34.95,"c":36.11,"v":42800},{"d":"2013-10-14","o":36.27,"h":36.56,"l":35.67,"c":36.56,"v":36400},{"d":"2013-10-15","o":36.53,"h":36.74,"l":35.94,"c":35.97,"v":42800},{"d":"2013-10-16","o":36.29,"h":36.48,"l":35.86,"c":36.02,"v":52800},{"d":"2013-10-17","o":35.91,"h":36.15,"l":35.58,"c":36.13,"v":77300},{"d":"2013-10-18","o":36.49,"h":37.05,"l":35.75,"c":36.75,"v":105700},{"d":"2013-10-21","o":36.74,"h":37.16,"l":36.67,"c":36.74,"v":60000},{"d":"2013-10-22","o":35.98,"h":35.98,"l":33.84,"c":35.29,"v":245700},{"d":"2013-10-23","o":34.89,"h":35.53,"l":34.14,"c":34.41,"v":128600},{"d":"2013-10-24","o":34.41,"h":34.96,"l":34.4,"c":34.49,"v":53400},{"d":"2013-10-25","o":34.64,"h":34.87,"l":33.91,"c":34.11,"v":68400},{"d":"2013-10-28","o":34.13,"h":34.68,"l":33.89,"c":33.98,"v":41300},{"d":"2013-10-29","o":34.1,"h":34.1,"l":33.5,"c":33.71,"v":45400},{"d":"2013-10-30","o":33.79,"h":34,"l":33.24,"c":33.72,"v":97400},{"d":"2013-10-31","o":33.82,"h":34.41,"l":33.48,"c":33.81,"v":82800},{"d":"2013-11-01","o":33.72,"h":33.89,"l":33.24,"c":33.59,"v":111300},{"d":"2013-11-04","o":33.85,"h":34.42,"l":33.38,"c":34.21,"v":61200},{"d":"2013-11-05","o":33.94,"h":34.4,"l":33.75,"c":34.05,"v":62100},{"d":"2013-11-06","o":34.28,"h":34.28,"l":33.65,"c":33.79,"v":25000},{"d":"2013-11-07","o":33.8,"h":33.98,"l":33.23,"c":33.25,"v":44600},{"d":"2013-11-08","o":33.28,"h":34.05,"l":33.28,"c":33.97,"v":70900},{"d":"2013-11-11","o":34.02,"h":34.04,"l":33.31,"c":33.57,"v":91000},{"d":"2013-11-12","o":33.53,"h":33.91,"l":33.23,"c":33.71,"v":64500},{"d":"2013-11-13","o":33.65,"h":34.17,"l":33.51,"c":34.05,"v":53900},{"d":"2013-11-14","o":33.95,"h":34.63,"l":33.77,"c":33.9,"v":37900},{"d":"2013-11-15","o":33.93,"h":34.29,"l":33.56,"c":33.89,"v":67500},{"d":"2013-11-18","o":33.95,"h":34.7,"l":33.8,"c":34.04,"v":66000},{"d":"2013-11-19","o":34.07,"h":34.2,"l":33.43,"c":33.63,"v":36900},{"d":"2013-11-20","o":33.88,"h":34.05,"l":33.38,"c":33.72,"v":53300},{"d":"2013-11-21","o":33.87,"h":34.4,"l":33.53,"c":34.14,"v":42200},{"d":"2013-11-22","o":34.26,"h":34.87,"l":34.14,"c":34.47,"v":45100},{"d":"2013-11-25","o":34.63,"h":35.28,"l":34.6,"c":34.73,"v":40600},{"d":"2013-11-26","o":34.94,"h":36.13,"l":34.82,"c":35.77,"v":80500},{"d":"2013-11-27","o":35.81,"h":36.58,"l":35.81,"c":36.25,"v":41300},{"d":"2013-11-29","o":36.53,"h":36.83,"l":36.32,"c":36.6,"v":24700},{"d":"2013-12-02","o":36.48,"h":36.74,"l":35.94,"c":36.27,"v":74200},{"d":"2013-12-03","o":36.12,"h":36.68,"l":35.92,"c":36.17,"v":68900},{"d":"2013-12-04","o":36.1,"h":36.79,"l":35.34,"c":35.96,"v":57400},{"d":"2013-12-05","o":35.93,"h":36.71,"l":35.59,"c":35.73,"v":32100},{"d":"2013-12-06","o":36.18,"h":36.91,"l":36.07,"c":36.36,"v":55000},{"d":"2013-12-09","o":36.38,"h":36.98,"l":36.11,"c":36.48,"v":44400},{"d":"2013-12-10","o":36.44,"h":36.87,"l":35.82,"c":36.06,"v":58000},{"d":"2013-12-11","o":35.96,"h":36.13,"l":35.09,"c":35.52,"v":51700},{"d":"2013-12-12","o":35.51,"h":35.96,"l":35.21,"c":35.79,"v":58500},{"d":"2013-12-13","o":35.83,"h":36.64,"l":35.73,"c":36.11,"v":68700},{"d":"2013-12-16","o":36.21,"h":37.11,"l":36.16,"c":36.85,"v":45300},{"d":"2013-12-17","o":36.6,"h":36.84,"l":36.28,"c":36.78,"v":35800},{"d":"2013-12-18","o":36.8,"h":37.1,"l":36.07,"c":36.98,"v":63200},{"d":"2013-12-19","o":36.82,"h":37,"l":36.24,"c":36.86,"v":56500},{"d":"2013-12-20","o":37.04,"h":37.85,"l":36.74,"c":37.57,"v":231800},{"d":"2013-12-23","o":37.63,"h":38,"l":37.48,"c":37.87,"v":57000},{"d":"2013-12-24","o":37.93,"h":38.35,"l":37.63,"c":38.05,"v":31000},{"d":"2013-12-26","o":37.94,"h":38.35,"l":37.52,"c":37.89,"v":71600},{"d":"2013-12-27","o":38.04,"h":38.04,"l":37.36,"c":37.63,"v":93300},{"d":"2013-12-30","o":37.66,"h":38.1,"l":37.48,"c":37.82,"v":38200},{"d":"2013-12-31","o":37.83,"h":39.01,"l":37.49,"c":38.63,"v":102300},{"d":"2014-01-02","o":38.61,"h":38.61,"l":37.1,"c":37.33,"v":82500},{"d":"2014-01-03","o":37.32,"h":38.05,"l":36.83,"c":37.16,"v":57600},{"d":"2014-01-06","o":37.23,"h":37.23,"l":36.26,"c":36.39,"v":67600},{"d":"2014-01-07","o":36.62,"h":37.38,"l":36.62,"c":36.91,"v":71300},{"d":"2014-01-08","o":36.96,"h":37.11,"l":36.55,"c":37.04,"v":89800},{"d":"2014-01-09","o":37.18,"h":37.47,"l":36.49,"c":37.23,"v":55100},{"d":"2014-01-10","o":37.24,"h":37.43,"l":36.91,"c":37.33,"v":52200},{"d":"2014-01-13","o":37.18,"h":37.23,"l":36.52,"c":37.03,"v":71000},{"d":"2014-01-14","o":37.11,"h":38,"l":36.43,"c":37.72,"v":71100},{"d":"2014-01-15","o":37.87,"h":39.49,"l":37.87,"c":39.43,"v":127100},{"d":"2014-01-16","o":39.25,"h":40.3,"l":39.1,"c":40.01,"v":117000},{"d":"2014-01-17","o":40,"h":40.22,"l":39.56,"c":39.91,"v":119300},{"d":"2014-01-21","o":40.05,"h":40.37,"l":39.09,"c":39.65,"v":93700},{"d":"2014-01-22","o":39.66,"h":39.66,"l":38.72,"c":38.99,"v":92000},{"d":"2014-01-23","o":38.9,"h":39.34,"l":38.51,"c":38.89,"v":60600},{"d":"2014-01-24","o":38.55,"h":38.61,"l":36.71,"c":37.54,"v":100800},{"d":"2014-01-27","o":37.84,"h":38.06,"l":36.92,"c":37.17,"v":49600},{"d":"2014-01-28","o":37.32,"h":37.86,"l":37.29,"c":37.82,"v":101700},{"d":"2014-01-29","o":37.43,"h":37.8,"l":36.84,"c":37.34,"v":48600},{"d":"2014-01-30","o":37.5,"h":37.94,"l":37.21,"c":37.74,"v":80800},{"d":"2014-01-31","o":36.95,"h":37.69,"l":36.95,"c":37.2,"v":64800},{"d":"2014-02-03","o":37.27,"h":37.27,"l":35.49,"c":36.06,"v":75000},{"d":"2014-02-04","o":36.17,"h":37.24,"l":35.79,"c":36.25,"v":150000},{"d":"2014-02-05","o":36.13,"h":36.13,"l":35.07,"c":35.51,"v":100700},{"d":"2014-02-06","o":35.72,"h":36.13,"l":35.31,"c":35.62,"v":73600},{"d":"2014-02-07","o":35.7,"h":35.88,"l":35.08,"c":35.77,"v":52800},{"d":"2014-02-10","o":35.79,"h":36.36,"l":35.48,"c":36.21,"v":116100},{"d":"2014-02-11","o":36.04,"h":36.7,"l":35.59,"c":36.05,"v":132300},{"d":"2014-02-12","o":35.97,"h":36.88,"l":35.72,"c":36.6,"v":98600},{"d":"2014-02-13","o":36.31,"h":37.28,"l":36.31,"c":36.89,"v":92600},{"d":"2014-02-14","o":36.91,"h":37.15,"l":36.61,"c":36.96,"v":63800},{"d":"2014-02-18","o":37.11,"h":37.62,"l":36.55,"c":37,"v":88200},{"d":"2014-02-19","o":36.71,"h":37.04,"l":36.16,"c":36.22,"v":57100},{"d":"2014-02-20","o":36.2,"h":37.12,"l":36.2,"c":36.82,"v":43700},{"d":"2014-02-21","o":37.04,"h":37.36,"l":36.49,"c":36.67,"v":151100},{"d":"2014-02-24","o":36.7,"h":37.25,"l":36.64,"c":36.86,"v":165400},{"d":"2014-02-25","o":37.32,"h":40.27,"l":37.32,"c":38.4,"v":236100},{"d":"2014-02-26","o":38.62,"h":41.47,"l":38.62,"c":40.81,"v":193000},{"d":"2014-02-27","o":40.82,"h":41.13,"l":40.33,"c":40.52,"v":95400},{"d":"2014-02-28","o":40.55,"h":40.76,"l":40.03,"c":40.22,"v":218200},{"d":"2014-03-03","o":39.94,"h":40.25,"l":39.23,"c":39.43,"v":103900},{"d":"2014-03-04","o":40,"h":41.22,"l":39.91,"c":41.08,"v":142100},{"d":"2014-03-05","o":41,"h":41.26,"l":40.9,"c":41.17,"v":107300},{"d":"2014-03-06","o":41.31,"h":41.39,"l":40.92,"c":41.21,"v":57100},{"d":"2014-03-07","o":41.5,"h":41.68,"l":41.14,"c":41.34,"v":59000},{"d":"2014-03-10","o":42.5,"h":44.46,"l":42.11,"c":44.1,"v":259500},{"d":"2014-03-11","o":44.3,"h":44.41,"l":42.84,"c":43.1,"v":176800},{"d":"2014-03-12","o":42.77,"h":43.87,"l":42.76,"c":43.79,"v":192000},{"d":"2014-03-13","o":44.09,"h":44.26,"l":43.15,"c":43.41,"v":84300},{"d":"2014-03-14","o":43.2,"h":44.25,"l":43.2,"c":43.72,"v":87900},{"d":"2014-03-17","o":44,"h":44.4,"l":43.24,"c":43.58,"v":126800},{"d":"2014-03-18","o":43.62,"h":43.94,"l":43.08,"c":43.47,"v":176600},{"d":"2014-03-19","o":43.5,"h":44.06,"l":43.4,"c":43.93,"v":71200},{"d":"2014-03-20","o":43.98,"h":44.93,"l":43.98,"c":44.84,"v":100300},{"d":"2014-03-21","o":45,"h":45.23,"l":44.93,"c":45.07,"v":196800},{"d":"2014-03-24","o":45.08,"h":45.39,"l":44.85,"c":45.16,"v":190500},{"d":"2014-03-25","o":45.35,"h":46,"l":43.85,"c":43.99,"v":169500},{"d":"2014-03-26","o":44.17,"h":44.24,"l":43.13,"c":43.16,"v":170200},{"d":"2014-03-27","o":43.14,"h":43.34,"l":42.88,"c":43.21,"v":186300},{"d":"2014-03-28","o":43.28,"h":44.39,"l":42.92,"c":43.56,"v":99400},{"d":"2014-03-31","o":43.77,"h":44.25,"l":43.15,"c":43.91,"v":128500},{"d":"2014-04-01","o":43.82,"h":44.27,"l":43.13,"c":43.48,"v":160200},{"d":"2014-04-02","o":43.47,"h":43.74,"l":43.09,"c":43.49,"v":404600},{"d":"2014-04-03","o":43.51,"h":43.69,"l":42.99,"c":43.51,"v":102000},{"d":"2014-04-04","o":43.76,"h":43.93,"l":42.44,"c":42.95,"v":100600},{"d":"2014-04-07","o":42.97,"h":43.35,"l":42.33,"c":42.89,"v":196200},{"d":"2014-04-08","o":42.86,"h":43.67,"l":42.51,"c":43.15,"v":142900},{"d":"2014-04-09","o":43.21,"h":43.78,"l":43.21,"c":43.47,"v":129500},{"d":"2014-04-10","o":43.4,"h":43.87,"l":42.41,"c":42.49,"v":118300},{"d":"2014-04-11","o":42.07,"h":42.52,"l":41.65,"c":41.67,"v":115200},{"d":"2014-04-14","o":42.12,"h":42.12,"l":41.07,"c":41.37,"v":94100},{"d":"2014-04-15","o":41.57,"h":42.55,"l":40.92,"c":42.37,"v":101000},{"d":"2014-04-16","o":42.58,"h":42.88,"l":42.27,"c":42.36,"v":61500},{"d":"2014-04-17","o":42.39,"h":43.15,"l":41.97,"c":42.81,"v":54200},{"d":"2014-04-21","o":42.78,"h":43.43,"l":42.43,"c":43.43,"v":141800},{"d":"2014-04-22","o":42.63,"h":42.64,"l":40.1,"c":41.51,"v":599900},{"d":"2014-04-23","o":41.87,"h":42.13,"l":41.1,"c":41.51,"v":146800},{"d":"2014-04-24","o":41.94,"h":42.73,"l":41.36,"c":41.64,"v":79500},{"d":"2014-04-25","o":41.45,"h":42.1,"l":40.85,"c":40.95,"v":135500},{"d":"2014-04-28","o":41.07,"h":41.44,"l":39.97,"c":40.18,"v":151900},{"d":"2014-04-29","o":40.49,"h":40.78,"l":39.73,"c":40,"v":168600},{"d":"2014-04-30","o":40.01,"h":40.98,"l":39.44,"c":39.95,"v":171000},{"d":"2014-05-01","o":40.01,"h":40.13,"l":39.34,"c":39.67,"v":134900},{"d":"2014-05-02","o":39.75,"h":40.3,"l":39.44,"c":39.64,"v":80100},{"d":"2014-05-05","o":39.3,"h":39.88,"l":39.05,"c":39.77,"v":80700},{"d":"2014-05-06","o":39.71,"h":39.85,"l":39.22,"c":39.31,"v":118500},{"d":"2014-05-07","o":39.47,"h":39.81,"l":38.99,"c":39.67,"v":116900},{"d":"2014-05-08","o":39.63,"h":39.84,"l":39.39,"c":39.61,"v":129300},{"d":"2014-05-09","o":39.41,"h":39.92,"l":39.29,"c":39.62,"v":80200},{"d":"2014-05-12","o":39.91,"h":41.09,"l":39.87,"c":40.64,"v":135800},{"d":"2014-05-13","o":40.63,"h":40.89,"l":40.11,"c":40.13,"v":84100},{"d":"2014-05-14","o":39.96,"h":40.08,"l":39,"c":39.18,"v":86200},{"d":"2014-05-15","o":38.92,"h":38.98,"l":38,"c":38.35,"v":104400},{"d":"2014-05-16","o":38.26,"h":38.71,"l":38.24,"c":38.56,"v":57500},{"d":"2014-05-19","o":38.52,"h":39.17,"l":38.35,"c":38.95,"v":61000},{"d":"2014-05-20","o":38.87,"h":39.01,"l":38.24,"c":38.82,"v":165600},{"d":"2014-05-21","o":39.78,"h":39.78,"l":38.61,"c":38.8,"v":74300},{"d":"2014-05-22","o":38.85,"h":39.41,"l":38.54,"c":39.14,"v":95700},{"d":"2014-05-23","o":39.21,"h":39.95,"l":39.21,"c":39.92,"v":91300},{"d":"2014-05-27","o":40.19,"h":40.84,"l":39.98,"c":39.99,"v":146700},{"d":"2014-05-28","o":39.98,"h":40.05,"l":39.7,"c":39.9,"v":98400},{"d":"2014-05-29","o":39.86,"h":40.54,"l":39.73,"c":40.46,"v":85800},{"d":"2014-05-30","o":40.48,"h":40.48,"l":39.88,"c":39.91,"v":94100},{"d":"2014-06-02","o":39.9,"h":40.22,"l":39.21,"c":39.32,"v":54100},{"d":"2014-06-03","o":39.25,"h":40.01,"l":39.07,"c":39.29,"v":51400},{"d":"2014-06-04","o":39.21,"h":39.54,"l":38.53,"c":38.79,"v":170100},{"d":"2014-06-05","o":39.09,"h":40.34,"l":38.87,"c":40.22,"v":94000},{"d":"2014-06-06","o":40.48,"h":41.33,"l":40.41,"c":41.15,"v":70900},{"d":"2014-06-09","o":41.07,"h":42.37,"l":41.07,"c":42.17,"v":92000},{"d":"2014-06-10","o":41.94,"h":42.29,"l":41.6,"c":42.18,"v":61600},{"d":"2014-06-11","o":41.97,"h":42.48,"l":41.8,"c":42.25,"v":133600},{"d":"2014-06-12","o":42.14,"h":42.68,"l":41.89,"c":42,"v":106100},{"d":"2014-06-13","o":42.13,"h":42.42,"l":41.64,"c":41.95,"v":81000},{"d":"2014-06-16","o":41.8,"h":42.3,"l":41.58,"c":41.91,"v":97700},{"d":"2014-06-17","o":41.8,"h":42.72,"l":41.63,"c":42.29,"v":78100},{"d":"2014-06-18","o":42.2,"h":42.85,"l":42.05,"c":42.69,"v":80400},{"d":"2014-06-19","o":43,"h":43.42,"l":42.36,"c":43.23,"v":58400},{"d":"2014-06-20","o":43.39,"h":43.78,"l":42.79,"c":43.63,"v":119600},{"d":"2014-06-23","o":43.69,"h":43.74,"l":42.45,"c":42.58,"v":74200},{"d":"2014-06-24","o":42.64,"h":43.08,"l":42.49,"c":42.53,"v":87800},{"d":"2014-06-25","o":42.24,"h":42.71,"l":42.07,"c":42.48,"v":69900},{"d":"2014-06-26","o":42.77,"h":42.77,"l":42.22,"c":42.44,"v":42200},{"d":"2014-06-27","o":42.14,"h":43.71,"l":42.14,"c":43.64,"v":385500},{"d":"2014-06-30","o":43.48,"h":44.18,"l":42.97,"c":43.88,"v":83900},{"d":"2014-07-01","o":43.97,"h":44.97,"l":43.97,"c":44.2,"v":99500},{"d":"2014-07-02","o":44.11,"h":44.46,"l":43.42,"c":43.86,"v":132900},{"d":"2014-07-03","o":43.95,"h":44.34,"l":43.78,"c":44,"v":73600},{"d":"2014-07-07","o":43.84,"h":44.19,"l":42.83,"c":42.88,"v":106000},{"d":"2014-07-08","o":42.74,"h":42.74,"l":42.05,"c":42.33,"v":201200},{"d":"2014-07-09","o":42.42,"h":42.61,"l":42.04,"c":42.16,"v":73800},{"d":"2014-07-10","o":41.63,"h":41.81,"l":41,"c":41.53,"v":80400},{"d":"2014-07-11","o":41.33,"h":41.91,"l":41.16,"c":41.74,"v":64200},{"d":"2014-07-14","o":42.15,"h":42.15,"l":41.45,"c":41.7,"v":65400},{"d":"2014-07-15","o":41.69,"h":41.7,"l":41.01,"c":41.16,"v":56300},{"d":"2014-07-16","o":41.2,"h":41.72,"l":40.88,"c":41.26,"v":60800},{"d":"2014-07-17","o":40.92,"h":41.2,"l":40.01,"c":40.18,"v":82900},{"d":"2014-07-18","o":40.11,"h":41.34,"l":40.05,"c":41.25,"v":73600},{"d":"2014-07-21","o":41.03,"h":41.52,"l":39.92,"c":39.95,"v":149400},{"d":"2014-07-22","o":40.35,"h":41.85,"l":40,"c":40.27,"v":303700},{"d":"2014-07-23","o":40.51,"h":41.19,"l":40.12,"c":41.01,"v":184500},{"d":"2014-07-24","o":41.06,"h":41.11,"l":40.29,"c":40.38,"v":70700},{"d":"2014-07-25","o":39.98,"h":40.35,"l":39.78,"c":40.28,"v":120900},{"d":"2014-07-28","o":40.2,"h":40.28,"l":39.47,"c":39.93,"v":87200},{"d":"2014-07-29","o":39.95,"h":40.18,"l":39.66,"c":39.79,"v":59800},{"d":"2014-07-30","o":40.01,"h":40.01,"l":39.5,"c":39.72,"v":80600},{"d":"2014-07-31","o":39.5,"h":39.5,"l":38.42,"c":38.87,"v":175800},{"d":"2014-08-01","o":38.99,"h":39.16,"l":38.49,"c":38.69,"v":111900},{"d":"2014-08-04","o":38.81,"h":39.17,"l":38.53,"c":38.93,"v":76900},{"d":"2014-08-05","o":38.73,"h":39.67,"l":38.61,"c":39.53,"v":83200},{"d":"2014-08-06","o":39.26,"h":40.22,"l":39.26,"c":39.98,"v":73100},{"d":"2014-08-07","o":40.18,"h":40.64,"l":39.84,"c":40.3,"v":102600},{"d":"2014-08-08","o":40.21,"h":40.88,"l":40.1,"c":40.65,"v":74400},{"d":"2014-08-11","o":40.76,"h":41.34,"l":40.69,"c":40.87,"v":86800},{"d":"2014-08-12","o":40.66,"h":41.25,"l":40.28,"c":40.65,"v":90500},{"d":"2014-08-13","o":40.69,"h":41.12,"l":40.66,"c":40.83,"v":175300},{"d":"2014-08-14","o":40.74,"h":41.09,"l":40.35,"c":40.75,"v":88300},{"d":"2014-08-15","o":41.12,"h":41.2,"l":39.76,"c":40.57,"v":152600},{"d":"2014-08-18","o":40.95,"h":41.69,"l":40.91,"c":41.41,"v":108300},{"d":"2014-08-19","o":41.39,"h":41.9,"l":41.32,"c":41.46,"v":70700},{"d":"2014-08-20","o":41.23,"h":41.32,"l":40.98,"c":41.05,"v":43200},{"d":"2014-08-21","o":41.12,"h":41.66,"l":40.55,"c":41.23,"v":117200},{"d":"2014-08-22","o":41.3,"h":41.56,"l":40.61,"c":41.17,"v":67600},{"d":"2014-08-25","o":41.54,"h":41.54,"l":41.06,"c":41.22,"v":65100},{"d":"2014-08-26","o":41.4,"h":41.76,"l":41.05,"c":41.58,"v":108500},{"d":"2014-08-27","o":41.79,"h":41.8,"l":41.06,"c":41.53,"v":47900},{"d":"2014-08-28","o":41.47,"h":41.99,"l":41.18,"c":41.64,"v":56000},{"d":"2014-08-29","o":41.65,"h":41.65,"l":41.43,"c":41.54,"v":45000},{"d":"2014-09-02","o":41.75,"h":42.77,"l":41.55,"c":41.99,"v":58500},{"d":"2014-09-03","o":42.19,"h":42.19,"l":41.4,"c":41.83,"v":55700},{"d":"2014-09-04","o":41.77,"h":42,"l":41.21,"c":41.42,"v":36600},{"d":"2014-09-05","o":41.27,"h":41.33,"l":40.85,"c":41.16,"v":28800},{"d":"2014-09-08","o":42.41,"h":42.41,"l":40.71,"c":40.83,"v":43600},{"d":"2014-09-09","o":40.88,"h":41.29,"l":40.31,"c":40.53,"v":49100},{"d":"2014-09-10","o":40.61,"h":40.76,"l":40.14,"c":40.67,"v":27400},{"d":"2014-09-11","o":40.45,"h":41.16,"l":40.45,"c":40.97,"v":28100},{"d":"2014-09-12","o":40.95,"h":41.5,"l":40.35,"c":40.49,"v":55400},{"d":"2014-09-15","o":40.31,"h":40.5,"l":39.59,"c":39.93,"v":57200},{"d":"2014-09-16","o":39.95,"h":40.56,"l":39.33,"c":40.33,"v":69200},{"d":"2014-09-17","o":40.33,"h":40.76,"l":40.1,"c":40.52,"v":61400},{"d":"2014-09-18","o":40.73,"h":40.73,"l":40.05,"c":40.3,"v":64500},{"d":"2014-09-19","o":40.4,"h":40.4,"l":38.93,"c":39.13,"v":134300},{"d":"2014-09-22","o":38.79,"h":38.79,"l":37.25,"c":38.42,"v":63300},{"d":"2014-09-23","o":38.23,"h":38.66,"l":37.77,"c":37.89,"v":87400},{"d":"2014-09-24","o":37.87,"h":37.87,"l":37.13,"c":37.43,"v":63800},{"d":"2014-09-25","o":37.28,"h":37.38,"l":36.46,"c":36.75,"v":59700},{"d":"2014-09-26","o":36.78,"h":37.45,"l":36.59,"c":37.29,"v":96500},{"d":"2014-09-29","o":36.84,"h":37.5,"l":36.78,"c":37.43,"v":46300},{"d":"2014-09-30","o":37.37,"h":37.47,"l":36.45,"c":36.47,"v":91500},{"d":"2014-10-01","o":36.42,"h":37.69,"l":35.78,"c":36.02,"v":73800},{"d":"2014-10-02","o":36.01,"h":36.73,"l":35.86,"c":36.48,"v":31300},{"d":"2014-10-03","o":36.83,"h":37.2,"l":36.48,"c":36.64,"v":66400},{"d":"2014-10-06","o":36.72,"h":36.97,"l":36.24,"c":36.28,"v":57000},{"d":"2014-10-07","o":36.1,"h":36.28,"l":35.14,"c":35.2,"v":108900},{"d":"2014-10-08","o":35.16,"h":36.42,"l":34.94,"c":36.28,"v":85100},{"d":"2014-10-09","o":36.17,"h":36.18,"l":34.59,"c":35,"v":102900},{"d":"2014-10-10","o":34.82,"h":35.75,"l":34.28,"c":34.78,"v":110400},{"d":"2014-10-13","o":34.83,"h":35.7,"l":34.47,"c":34.84,"v":83800},{"d":"2014-10-14","o":35.24,"h":36.67,"l":34.99,"c":35.67,"v":68300},{"d":"2014-10-15","o":35.22,"h":36.95,"l":35.01,"c":36.55,"v":80900},{"d":"2014-10-16","o":35.97,"h":37.59,"l":35.97,"c":37.3,"v":87800},{"d":"2014-10-17","o":37.79,"h":37.79,"l":36.59,"c":36.72,"v":97800},{"d":"2014-10-20","o":36.58,"h":37.04,"l":36.15,"c":36.94,"v":86000},{"d":"2014-10-21","o":35,"h":37.59,"l":35,"c":36.69,"v":201100},{"d":"2014-10-22","o":36.76,"h":36.83,"l":34.74,"c":34.9,"v":261000},{"d":"2014-10-23","o":35.38,"h":36.68,"l":34.81,"c":36.37,"v":94500},{"d":"2014-10-24","o":36.43,"h":36.6,"l":36.06,"c":36.3,"v":61400},{"d":"2014-10-27","o":36.07,"h":36.2,"l":35.44,"c":36.06,"v":52300},{"d":"2014-10-28","o":36.37,"h":38.2,"l":36.37,"c":38.08,"v":108000},{"d":"2014-10-29","o":38.15,"h":38.74,"l":37.61,"c":37.7,"v":80000},{"d":"2014-10-30","o":37.45,"h":38.44,"l":37.14,"c":37.57,"v":67000},{"d":"2014-10-31","o":38.47,"h":38.78,"l":37.83,"c":37.91,"v":98000},{"d":"2014-11-03","o":38.08,"h":38.42,"l":37.41,"c":37.67,"v":63400},{"d":"2014-11-04","o":37.5,"h":37.72,"l":36.96,"c":37.58,"v":216100},{"d":"2014-11-05","o":37.9,"h":38.28,"l":37.66,"c":38.08,"v":79500},{"d":"2014-11-06","o":38.11,"h":38.44,"l":37.93,"c":38.37,"v":76900},{"d":"2014-11-07","o":38.28,"h":38.97,"l":38.26,"c":38.9,"v":81700},{"d":"2014-11-10","o":38.96,"h":39.56,"l":38.96,"c":39.55,"v":86400},{"d":"2014-11-11","o":39.44,"h":39.74,"l":39.01,"c":39.28,"v":71900},{"d":"2014-11-12","o":39.02,"h":39.75,"l":38.51,"c":39.5,"v":40000},{"d":"2014-11-13","o":39.41,"h":39.8,"l":38.11,"c":38.22,"v":128600},{"d":"2014-11-14","o":38.25,"h":38.47,"l":37.9,"c":38.02,"v":69300},{"d":"2014-11-17","o":37.98,"h":38.28,"l":37.66,"c":38,"v":70100},{"d":"2014-11-18","o":38.08,"h":38.69,"l":37.83,"c":38.07,"v":58000},{"d":"2014-11-19","o":38.07,"h":38.35,"l":37.58,"c":37.98,"v":68000},{"d":"2014-11-20","o":37.77,"h":39.42,"l":37.77,"c":39.25,"v":78100},{"d":"2014-11-21","o":39.93,"h":40.68,"l":39.67,"c":40.34,"v":130400},{"d":"2014-11-24","o":40.41,"h":41.09,"l":39.88,"c":39.95,"v":106300},{"d":"2014-11-25","o":40.15,"h":40.45,"l":39.65,"c":39.86,"v":67600},{"d":"2014-11-26","o":39.68,"h":40.45,"l":39.3,"c":40.4,"v":71200},{"d":"2014-11-28","o":40.27,"h":40.63,"l":39.04,"c":39.27,"v":102800},{"d":"2014-12-01","o":39.09,"h":39.09,"l":37.79,"c":37.82,"v":71300},{"d":"2014-12-02","o":37.98,"h":39.07,"l":37.88,"c":38.44,"v":69200},{"d":"2014-12-03","o":38.34,"h":39.33,"l":38.34,"c":38.84,"v":69100},{"d":"2014-12-04","o":38.87,"h":39.07,"l":38.08,"c":38.55,"v":74200},{"d":"2014-12-05","o":38.53,"h":39.15,"l":38.46,"c":38.88,"v":101700},{"d":"2014-12-08","o":38.7,"h":39.49,"l":37.96,"c":38.03,"v":86000},{"d":"2014-12-09","o":37.86,"h":39.2,"l":37.48,"c":38.93,"v":74000},{"d":"2014-12-10","o":38.66,"h":39.14,"l":37.32,"c":37.51,"v":56100},{"d":"2014-12-11","o":37.8,"h":38.13,"l":37.11,"c":37.16,"v":50900},{"d":"2014-12-12","o":36.69,"h":37.2,"l":36.47,"c":36.57,"v":52200},{"d":"2014-12-15","o":37.14,"h":37.24,"l":36.28,"c":36.4,"v":56600},{"d":"2014-12-16","o":36.37,"h":37.53,"l":36.37,"c":36.49,"v":86300},{"d":"2014-12-17","o":36.45,"h":38.12,"l":36.21,"c":38.07,"v":64300},{"d":"2014-12-18","o":38.61,"h":38.8,"l":37.57,"c":38.66,"v":56400},{"d":"2014-12-19","o":38.58,"h":38.95,"l":37.81,"c":38.33,"v":219400},{"d":"2014-12-22","o":38.45,"h":38.59,"l":38.02,"c":38.38,"v":56400},{"d":"2014-12-23","o":38.67,"h":39.27,"l":38.21,"c":39.19,"v":75600},{"d":"2014-12-24","o":39.35,"h":39.63,"l":39.21,"c":39.37,"v":25200},{"d":"2014-12-26","o":39.63,"h":40.32,"l":39.58,"c":39.93,"v":57200},{"d":"2014-12-29","o":40.02,"h":40.44,"l":39.72,"c":40.06,"v":34000},{"d":"2014-12-30","o":40.05,"h":40.42,"l":39.45,"c":40.05,"v":44200},{"d":"2014-12-31","o":40.25,"h":40.25,"l":39.15,"c":39.31,"v":37000},{"d":"2015-01-02","o":39.52,"h":39.52,"l":38.09,"c":38.73,"v":91000},{"d":"2015-01-05","o":38.37,"h":38.37,"l":37.05,"c":37.4,"v":51900},{"d":"2015-01-06","o":37.58,"h":37.58,"l":36.13,"c":36.49,"v":66300},{"d":"2015-01-07","o":36.88,"h":36.98,"l":36,"c":36.58,"v":87700},{"d":"2015-01-08","o":36.93,"h":37.56,"l":36.24,"c":36.81,"v":193100},{"d":"2015-01-09","o":36.85,"h":36.92,"l":36.53,"c":36.68,"v":161600},{"d":"2015-01-12","o":36.68,"h":36.68,"l":35.51,"c":35.78,"v":81000},{"d":"2015-01-13","o":36.14,"h":36.89,"l":35.44,"c":36.1,"v":91100},{"d":"2015-01-14","o":35.51,"h":36.05,"l":35.29,"c":35.75,"v":77200},{"d":"2015-01-15","o":35.84,"h":35.98,"l":34.03,"c":34.31,"v":81700},{"d":"2015-01-16","o":34.21,"h":35.24,"l":33.9,"c":35.2,"v":99300},{"d":"2015-01-20","o":35.66,"h":35.66,"l":34.75,"c":35.07,"v":38200},{"d":"2015-01-21","o":35.08,"h":35.67,"l":34.97,"c":35.3,"v":66200},{"d":"2015-01-22","o":35.48,"h":36.81,"l":35.26,"c":36.6,"v":88600},{"d":"2015-01-23","o":36.72,"h":37.23,"l":36.26,"c":36.94,"v":70400},{"d":"2015-01-26","o":37.1,"h":37.49,"l":36.86,"c":37.35,"v":62900},{"d":"2015-01-27","o":36.66,"h":36.93,"l":36.03,"c":36.25,"v":64900},{"d":"2015-01-28","o":36.58,"h":36.58,"l":35.12,"c":35.46,"v":49200},{"d":"2015-01-29","o":35.59,"h":36.19,"l":35.13,"c":36.15,"v":66200},{"d":"2015-01-30","o":35.87,"h":36.32,"l":35.26,"c":35.56,"v":92300},{"d":"2015-02-02","o":35.76,"h":36.79,"l":35.5,"c":36.7,"v":55700},{"d":"2015-02-03","o":37.05,"h":38.1,"l":37.05,"c":37.9,"v":75500},{"d":"2015-02-04","o":37.59,"h":37.95,"l":36.84,"c":37.22,"v":73100},{"d":"2015-02-05","o":37.33,"h":38.01,"l":36.72,"c":37.87,"v":66700},{"d":"2015-02-06","o":37.94,"h":38.48,"l":37.2,"c":38.07,"v":73400},{"d":"2015-02-09","o":37.03,"h":38.27,"l":37.03,"c":37.94,"v":44000},{"d":"2015-02-10","o":38.33,"h":38.33,"l":37.26,"c":37.86,"v":100900},{"d":"2015-02-11","o":37.71,"h":38.65,"l":37.35,"c":38.44,"v":117200},{"d":"2015-02-12","o":38.85,"h":38.85,"l":38.18,"c":38.43,"v":110900},{"d":"2015-02-13","o":38.43,"h":38.86,"l":38.25,"c":38.49,"v":80600},{"d":"2015-02-17","o":38.35,"h":38.76,"l":38.21,"c":38.62,"v":142900},{"d":"2015-02-18","o":38.31,"h":39.05,"l":38.31,"c":38.99,"v":138000},{"d":"2015-02-19","o":38.72,"h":39.39,"l":38.46,"c":39.34,"v":90400},{"d":"2015-02-20","o":39.34,"h":39.61,"l":38.85,"c":39.27,"v":149300},{"d":"2015-02-23","o":39.21,"h":39.42,"l":38.75,"c":39.38,"v":125300},{"d":"2015-02-24","o":41,"h":42.8,"l":40.5,"c":42.39,"v":278200},{"d":"2015-02-25","o":42.53,"h":43.47,"l":42.3,"c":42.76,"v":139200},{"d":"2015-02-26","o":42.77,"h":43.01,"l":42.63,"c":42.88,"v":156600},{"d":"2015-02-27","o":42.75,"h":43.12,"l":42.2,"c":42.77,"v":104200},{"d":"2015-03-02","o":42.63,"h":43.07,"l":42.27,"c":42.56,"v":73000},{"d":"2015-03-03","o":42.49,"h":42.68,"l":42.23,"c":42.45,"v":85000},{"d":"2015-03-04","o":42.29,"h":42.53,"l":41.89,"c":42.07,"v":76200},{"d":"2015-03-05","o":41.98,"h":41.98,"l":41.09,"c":41.71,"v":81000},{"d":"2015-03-06","o":41.22,"h":41.99,"l":41.04,"c":41.67,"v":85000},{"d":"2015-03-09","o":41.85,"h":42.6,"l":41.7,"c":42.48,"v":96800},{"d":"2015-03-10","o":41.81,"h":42.43,"l":41.67,"c":42.33,"v":90700},{"d":"2015-03-11","o":42.31,"h":42.87,"l":41.96,"c":42.81,"v":138600},{"d":"2015-03-12","o":43.14,"h":43.41,"l":42.63,"c":43.36,"v":194000},{"d":"2015-03-13","o":43.18,"h":43.18,"l":41.67,"c":42.65,"v":94800},{"d":"2015-03-16","o":43,"h":43.52,"l":42.6,"c":43.45,"v":101200},{"d":"2015-03-17","o":43.23,"h":43.23,"l":42.57,"c":42.87,"v":89400},{"d":"2015-03-18","o":42.7,"h":43.28,"l":42.38,"c":43.28,"v":135500},{"d":"2015-03-19","o":42.97,"h":43.52,"l":42.94,"c":43.39,"v":77200},{"d":"2015-03-20","o":43.65,"h":43.85,"l":42.73,"c":43.09,"v":224400},{"d":"2015-03-23","o":43.06,"h":43.45,"l":42.87,"c":42.9,"v":97300},{"d":"2015-03-24","o":42.82,"h":43.37,"l":42.65,"c":43.13,"v":142800},{"d":"2015-03-25","o":43.21,"h":43.67,"l":42.85,"c":42.97,"v":159000},{"d":"2015-03-26","o":42.87,"h":43.45,"l":42.61,"c":42.8,"v":75100},{"d":"2015-03-27","o":42.72,"h":42.92,"l":42.15,"c":42.61,"v":85100},{"d":"2015-03-30","o":42.93,"h":43.32,"l":42.85,"c":43.2,"v":135100},{"d":"2015-03-31","o":42.98,"h":43.19,"l":42.74,"c":42.88,"v":136400},{"d":"2015-04-01","o":42.81,"h":42.96,"l":42.11,"c":42.2,"v":120400},{"d":"2015-04-02","o":42.11,"h":42.69,"l":41.84,"c":42,"v":105800},{"d":"2015-04-06","o":41.71,"h":42.74,"l":41.71,"c":42.52,"v":95300},{"d":"2015-04-07","o":42.55,"h":42.71,"l":42.21,"c":42.29,"v":58700},{"d":"2015-04-08","o":42.37,"h":42.37,"l":41.94,"c":41.98,"v":48400},{"d":"2015-04-09","o":41.97,"h":42.23,"l":41.55,"c":42,"v":28400},{"d":"2015-04-10","o":42.24,"h":42.24,"l":41.82,"c":41.89,"v":40600},{"d":"2015-04-13","o":41.58,"h":41.94,"l":41.57,"c":41.77,"v":32900},{"d":"2015-04-14","o":41.77,"h":42.08,"l":41.37,"c":41.64,"v":115600},{"d":"2015-04-15","o":41.87,"h":42.33,"l":41.43,"c":42.11,"v":138200},{"d":"2015-04-16","o":42.28,"h":42.28,"l":41.8,"c":42.08,"v":43300},{"d":"2015-04-17","o":41.57,"h":41.72,"l":40.8,"c":40.92,"v":54600},{"d":"2015-04-20","o":41.19,"h":41.73,"l":40.91,"c":41.49,"v":70700},{"d":"2015-04-21","o":45.48,"h":45.48,"l":41.89,"c":42.64,"v":202900},{"d":"2015-04-22","o":42.82,"h":43.54,"l":42.01,"c":42.8,"v":114300},{"d":"2015-04-23","o":42.76,"h":43.3,"l":42.51,"c":43.08,"v":200000},{"d":"2015-04-24","o":42.9,"h":43.46,"l":42.68,"c":43.09,"v":91800},{"d":"2015-04-27","o":43.2,"h":43.63,"l":42.74,"c":43.06,"v":119400},{"d":"2015-04-28","o":42.99,"h":43.94,"l":42.88,"c":43.6,"v":116000},{"d":"2015-04-29","o":43.33,"h":43.67,"l":43.06,"c":43.09,"v":73300},{"d":"2015-04-30","o":42.88,"h":43.04,"l":41.99,"c":42.08,"v":117300},{"d":"2015-05-01","o":42.29,"h":42.63,"l":41.96,"c":42.31,"v":94300},{"d":"2015-05-04","o":42.42,"h":42.6,"l":42.13,"c":42.21,"v":70000},{"d":"2015-05-05","o":42.07,"h":42.24,"l":41.38,"c":41.51,"v":79700},{"d":"2015-05-06","o":41.64,"h":41.66,"l":41.35,"c":41.6,"v":71100},{"d":"2015-05-07","o":41.48,"h":41.93,"l":41.22,"c":41.63,"v":61500},{"d":"2015-05-08","o":42.04,"h":42.04,"l":41.35,"c":41.39,"v":46100},{"d":"2015-05-11","o":41.33,"h":42.2,"l":41.2,"c":41.55,"v":196200},{"d":"2015-05-12","o":41.26,"h":42.34,"l":41.01,"c":42.03,"v":93200},{"d":"2015-05-13","o":42.15,"h":42.51,"l":42.12,"c":42.37,"v":68000},{"d":"2015-05-14","o":42.65,"h":43.24,"l":42.4,"c":42.99,"v":44800},{"d":"2015-05-15","o":43,"h":43.4,"l":42.54,"c":42.99,"v":77200},{"d":"2015-05-18","o":42.97,"h":43.43,"l":42.96,"c":43.14,"v":166200},{"d":"2015-05-19","o":43.18,"h":43.18,"l":41.89,"c":42.73,"v":70800},{"d":"2015-05-20","o":42.94,"h":43.3,"l":42.61,"c":43.06,"v":70000},{"d":"2015-05-21","o":43.56,"h":43.56,"l":42.85,"c":43,"v":73200},{"d":"2015-05-22","o":42.98,"h":43.32,"l":42.44,"c":42.51,"v":38300},{"d":"2015-05-26","o":42.36,"h":42.36,"l":41.35,"c":41.73,"v":52100},{"d":"2015-05-27","o":41.74,"h":42.29,"l":41.22,"c":42.15,"v":59300},{"d":"2015-05-28","o":42.1,"h":42.11,"l":41.14,"c":41.99,"v":65100},{"d":"2015-05-29","o":41.95,"h":42.49,"l":41.34,"c":41.35,"v":66000},{"d":"2015-06-01","o":41.76,"h":41.76,"l":40.64,"c":41.26,"v":41800},{"d":"2015-06-02","o":41.17,"h":42.24,"l":41.17,"c":41.63,"v":38200},{"d":"2015-06-03","o":41.61,"h":42.24,"l":41.54,"c":42.11,"v":61700},{"d":"2015-06-04","o":41.99,"h":42.22,"l":41.54,"c":41.97,"v":55700},{"d":"2015-06-05","o":41.85,"h":42.31,"l":41.44,"c":42.13,"v":32600},{"d":"2015-06-08","o":41.93,"h":42.11,"l":41.68,"c":41.7,"v":67500},{"d":"2015-06-09","o":41.61,"h":42.07,"l":41.27,"c":41.64,"v":40000},{"d":"2015-06-10","o":41.81,"h":42.93,"l":41.42,"c":42.55,"v":63800},{"d":"2015-06-11","o":42.67,"h":42.67,"l":41.84,"c":42.12,"v":42900},{"d":"2015-06-12","o":42.09,"h":42.33,"l":41.57,"c":41.96,"v":27400},{"d":"2015-06-15","o":41.67,"h":41.77,"l":40.95,"c":41.36,"v":93000},{"d":"2015-06-16","o":41.23,"h":41.55,"l":40.65,"c":41.45,"v":64500},{"d":"2015-06-17","o":42.31,"h":43.23,"l":41.78,"c":41.89,"v":84600},{"d":"2015-06-18","o":42.15,"h":42.72,"l":41.73,"c":42.72,"v":79300},{"d":"2015-06-19","o":42.85,"h":43.91,"l":42.85,"c":43.59,"v":144100},{"d":"2015-06-22","o":44.07,"h":44.07,"l":43.19,"c":43.32,"v":82800},{"d":"2015-06-23","o":43.47,"h":43.62,"l":43.05,"c":43.29,"v":77800},{"d":"2015-06-24","o":43.25,"h":43.47,"l":42.71,"c":42.8,"v":42400},{"d":"2015-06-25","o":42.95,"h":42.95,"l":41.85,"c":42.33,"v":52300},{"d":"2015-06-26","o":42.51,"h":42.76,"l":42.12,"c":42.38,"v":161400},{"d":"2015-06-29","o":42.08,"h":42.51,"l":41.53,"c":41.75,"v":91600},{"d":"2015-06-30","o":42.13,"h":42.21,"l":41.55,"c":41.82,"v":96600},{"d":"2015-07-01","o":42.28,"h":42.45,"l":41.22,"c":41.73,"v":73500},{"d":"2015-07-02","o":41.76,"h":41.9,"l":41.09,"c":41.34,"v":39800},{"d":"2015-07-06","o":40.93,"h":41.74,"l":40.67,"c":41.07,"v":50700},{"d":"2015-07-07","o":41,"h":41.01,"l":40.38,"c":40.66,"v":66800},{"d":"2015-07-08","o":40.44,"h":40.78,"l":39.58,"c":40.05,"v":93200},{"d":"2015-07-09","o":40.57,"h":40.61,"l":39.55,"c":39.78,"v":99100},{"d":"2015-07-10","o":40.15,"h":40.17,"l":39.62,"c":39.96,"v":93900},{"d":"2015-07-13","o":40.19,"h":41.2,"l":39.96,"c":41.15,"v":97300},{"d":"2015-07-14","o":41.16,"h":42.18,"l":41.02,"c":41.89,"v":79800},{"d":"2015-07-15","o":41.96,"h":42.2,"l":41.43,"c":41.49,"v":93600},{"d":"2015-07-16","o":41.88,"h":42.1,"l":41.56,"c":41.63,"v":38900},{"d":"2015-07-17","o":41.78,"h":41.85,"l":41.08,"c":41.33,"v":68100},{"d":"2015-07-20","o":41.4,"h":41.55,"l":40.97,"c":41.46,"v":164700},{"d":"2015-07-21","o":35.3,"h":43.78,"l":34.5,"c":41.59,"v":458400},{"d":"2015-07-22","o":40.86,"h":40.86,"l":37.53,"c":38.51,"v":373000},{"d":"2015-07-23","o":38.5,"h":38.94,"l":37.13,"c":37.78,"v":213700},{"d":"2015-07-24","o":37.78,"h":38.07,"l":36.89,"c":37.82,"v":142400},{"d":"2015-07-27","o":37.59,"h":38.2,"l":37.25,"c":37.81,"v":128900},{"d":"2015-07-28","o":38.08,"h":38.33,"l":37.25,"c":38.13,"v":97100},{"d":"2015-07-29","o":38.19,"h":39.14,"l":37.95,"c":38.71,"v":76700},{"d":"2015-07-30","o":38.68,"h":39.18,"l":38.47,"c":38.97,"v":99000},{"d":"2015-07-31","o":39.17,"h":39.79,"l":38.68,"c":39.31,"v":76200},{"d":"2015-08-03","o":39.43,"h":39.43,"l":37.85,"c":38.33,"v":75400},{"d":"2015-08-04","o":38.28,"h":38.7,"l":37.45,"c":37.63,"v":98100},{"d":"2015-08-05","o":37.87,"h":38.63,"l":37.87,"c":38.26,"v":56200},{"d":"2015-08-06","o":38.33,"h":38.68,"l":37.77,"c":38.42,"v":76300},{"d":"2015-08-07","o":38.13,"h":38.66,"l":37.62,"c":38.06,"v":67600},{"d":"2015-08-10","o":38.36,"h":39.67,"l":38.33,"c":39.3,"v":73300},{"d":"2015-08-11","o":39.03,"h":39.32,"l":38.57,"c":39.04,"v":126800},{"d":"2015-08-12","o":38.82,"h":39.88,"l":38.13,"c":38.79,"v":45100},{"d":"2015-08-13","o":38.85,"h":38.9,"l":38.25,"c":38.59,"v":174200},{"d":"2015-08-14","o":38.58,"h":38.89,"l":38.3,"c":38.59,"v":138600},{"d":"2015-08-17","o":38.48,"h":38.79,"l":37.93,"c":38.4,"v":132100},{"d":"2015-08-18","o":38.19,"h":39.82,"l":37.61,"c":37.92,"v":49600},{"d":"2015-08-19","o":37.69,"h":37.9,"l":36.64,"c":37.39,"v":80200},{"d":"2015-08-20","o":37,"h":38,"l":36.17,"c":36.19,"v":66900},{"d":"2015-08-21","o":35.23,"h":37.48,"l":35.23,"c":36.28,"v":116500},{"d":"2015-08-24","o":34.68,"h":37.01,"l":34.68,"c":35.3,"v":112500},{"d":"2015-08-25","o":36.49,"h":36.49,"l":35.1,"c":35.22,"v":121000},{"d":"2015-08-26","o":35.96,"h":36.58,"l":35.71,"c":36.33,"v":90500},{"d":"2015-08-27","o":36.5,"h":37.44,"l":35.93,"c":36.84,"v":123600},{"d":"2015-08-28","o":36.6,"h":37.84,"l":36.6,"c":37.12,"v":86500},{"d":"2015-08-31","o":37.86,"h":39.75,"l":37.86,"c":39.51,"v":230800},{"d":"2015-09-01","o":38.75,"h":39.76,"l":38.01,"c":38.17,"v":124000},{"d":"2015-09-02","o":38.54,"h":38.96,"l":37.71,"c":38.29,"v":181300},{"d":"2015-09-03","o":38.23,"h":39.02,"l":37.78,"c":38.24,"v":180900},{"d":"2015-09-04","o":37.8,"h":38.23,"l":37.5,"c":37.74,"v":108800},{"d":"2015-09-08","o":38.23,"h":38.29,"l":37.62,"c":37.99,"v":276300},{"d":"2015-09-09","o":38.39,"h":39,"l":37.41,"c":37.52,"v":88100},{"d":"2015-09-10","o":37.34,"h":37.4,"l":36.59,"c":36.6,"v":92800},{"d":"2015-09-11","o":36.21,"h":38.72,"l":35.72,"c":35.75,"v":150600},{"d":"2015-09-14","o":35.76,"h":35.76,"l":34.99,"c":35.1,"v":189700},{"d":"2015-09-15","o":35.1,"h":36.91,"l":35.1,"c":36.74,"v":85500},{"d":"2015-09-16","o":36.73,"h":37.26,"l":36.6,"c":37.02,"v":71400},{"d":"2015-09-17","o":36.95,"h":37.34,"l":36.37,"c":36.54,"v":63000},{"d":"2015-09-18","o":35.95,"h":36.59,"l":35.35,"c":35.47,"v":93900},{"d":"2015-09-21","o":35.62,"h":36.07,"l":35.54,"c":35.76,"v":44200},{"d":"2015-09-22","o":35.38,"h":35.69,"l":35.1,"c":35.14,"v":74700},{"d":"2015-09-23","o":35.17,"h":35.45,"l":34.78,"c":34.98,"v":103600},{"d":"2015-09-24","o":34.54,"h":34.55,"l":34.09,"c":34.19,"v":99800},{"d":"2015-09-25","o":34.55,"h":34.67,"l":33.98,"c":34.39,"v":81600},{"d":"2015-09-28","o":35.01,"h":35.66,"l":33.36,"c":33.36,"v":202600},{"d":"2015-09-29","o":33.3,"h":34.08,"l":33.02,"c":33.63,"v":285700},{"d":"2015-09-30","o":33.82,"h":33.94,"l":33.28,"c":33.51,"v":217600},{"d":"2015-10-01","o":33.49,"h":33.6,"l":32.69,"c":33.05,"v":194300},{"d":"2015-10-02","o":32.74,"h":33.96,"l":32.31,"c":33.89,"v":112300},{"d":"2015-10-05","o":34.14,"h":35.83,"l":33.84,"c":35.62,"v":176100},{"d":"2015-10-06","o":35.55,"h":36.33,"l":35.45,"c":35.72,"v":172200},{"d":"2015-10-07","o":35.84,"h":37.13,"l":35.84,"c":36.6,"v":147300},{"d":"2015-10-08","o":36.45,"h":37.5,"l":36.45,"c":37.21,"v":161400},{"d":"2015-10-09","o":37.31,"h":37.77,"l":36.67,"c":36.79,"v":237100},{"d":"2015-10-12","o":36.83,"h":37.12,"l":36.3,"c":36.5,"v":68700},{"d":"2015-10-13","o":36.33,"h":36.84,"l":35.68,"c":35.77,"v":51500},{"d":"2015-10-14","o":35.83,"h":36.28,"l":35.16,"c":35.21,"v":95400},{"d":"2015-10-15","o":35.15,"h":35.79,"l":34.31,"c":35.22,"v":137200},{"d":"2015-10-16","o":35.19,"h":35.19,"l":34.42,"c":34.9,"v":99600},{"d":"2015-10-19","o":34.62,"h":35.21,"l":34.44,"c":34.57,"v":121900},{"d":"2015-10-20","o":33.75,"h":34,"l":31.25,"c":32.36,"v":473800},{"d":"2015-10-21","o":32.27,"h":32.3,"l":30.76,"c":31.65,"v":314200},{"d":"2015-10-22","o":31.78,"h":32.85,"l":31.61,"c":31.95,"v":184700},{"d":"2015-10-23","o":32.14,"h":32.75,"l":31.75,"c":32.3,"v":130000},{"d":"2015-10-26","o":32.31,"h":32.72,"l":31.44,"c":31.46,"v":93700},{"d":"2015-10-27","o":31.22,"h":32.39,"l":30.91,"c":31.27,"v":175600},{"d":"2015-10-28","o":31.29,"h":32.66,"l":31.29,"c":32.62,"v":100600},{"d":"2015-10-29","o":32.45,"h":33,"l":32.2,"c":32.28,"v":51200},{"d":"2015-10-30","o":32.2,"h":32.89,"l":32.04,"c":32.5,"v":105700},{"d":"2015-11-02","o":32.45,"h":33.92,"l":32.45,"c":33.81,"v":97500},{"d":"2015-11-03","o":33.76,"h":35.48,"l":33.67,"c":35.18,"v":222300},{"d":"2015-11-04","o":35.24,"h":35.62,"l":34.7,"c":35.3,"v":165000},{"d":"2015-11-05","o":35.32,"h":38.37,"l":35.15,"c":38.3,"v":310800},{"d":"2015-11-06","o":37.99,"h":38.83,"l":37.28,"c":38.67,"v":221800},{"d":"2015-11-09","o":38.51,"h":38.59,"l":36.64,"c":36.87,"v":128900},{"d":"2015-11-10","o":36.76,"h":37.47,"l":36.53,"c":37.31,"v":107500},{"d":"2015-11-11","o":37.34,"h":37.94,"l":37.12,"c":37.28,"v":114900},{"d":"2015-11-12","o":36.9,"h":37.37,"l":35.23,"c":36.26,"v":156500},{"d":"2015-11-13","o":36.01,"h":39.52,"l":35.38,"c":36.54,"v":66600},{"d":"2015-11-16","o":36.44,"h":37.13,"l":36.4,"c":36.88,"v":85600},{"d":"2015-11-17","o":36.86,"h":37.41,"l":33.89,"c":36.57,"v":111900},{"d":"2015-11-18","o":36.72,"h":37.42,"l":36.7,"c":37.11,"v":149100},{"d":"2015-11-19","o":36.91,"h":38.26,"l":36.53,"c":38.02,"v":130000},{"d":"2015-11-20","o":38.19,"h":38.75,"l":37.54,"c":38.42,"v":145600},{"d":"2015-11-23","o":38.4,"h":39.06,"l":38.14,"c":39.05,"v":99700},{"d":"2015-11-24","o":38.88,"h":40.65,"l":38.66,"c":40.58,"v":132300},{"d":"2015-11-25","o":40.4,"h":40.88,"l":40.08,"c":40.64,"v":206000},{"d":"2015-11-27","o":40.62,"h":40.62,"l":39.82,"c":39.85,"v":36100},{"d":"2015-11-30","o":40.02,"h":40.69,"l":39.81,"c":40.3,"v":120500},{"d":"2015-12-01","o":40.27,"h":40.97,"l":39.41,"c":40.14,"v":82900},{"d":"2015-12-02","o":40.2,"h":40.5,"l":39.67,"c":39.98,"v":58500},{"d":"2015-12-03","o":40.32,"h":40.32,"l":38.76,"c":39.1,"v":94400},{"d":"2015-12-04","o":39.52,"h":40.65,"l":38.95,"c":40.53,"v":170000},{"d":"2015-12-07","o":40.49,"h":40.59,"l":39.49,"c":39.55,"v":257100},{"d":"2015-12-08","o":39.11,"h":39.4,"l":38.69,"c":39.26,"v":180000},{"d":"2015-12-09","o":39.27,"h":41.81,"l":39.27,"c":39.99,"v":187500},{"d":"2015-12-10","o":39.84,"h":40.25,"l":39.07,"c":39.41,"v":136200},{"d":"2015-12-11","o":38.64,"h":39.81,"l":38.59,"c":38.76,"v":96500},{"d":"2015-12-14","o":38.82,"h":39.49,"l":38.18,"c":39.1,"v":88100},{"d":"2015-12-15","o":39.22,"h":39.68,"l":38.41,"c":38.98,"v":149700},{"d":"2015-12-16","o":39.09,"h":40.35,"l":38.98,"c":39.75,"v":163200},{"d":"2015-12-17","o":39.78,"h":40.2,"l":38.93,"c":39.1,"v":112200},{"d":"2015-12-18","o":39,"h":39.25,"l":38.21,"c":38.23,"v":274900},{"d":"2015-12-21","o":38.55,"h":38.74,"l":37.95,"c":38.65,"v":79800},{"d":"2015-12-22","o":38.78,"h":39.96,"l":38.27,"c":39.95,"v":112200},{"d":"2015-12-23","o":40.25,"h":41.95,"l":40.25,"c":41.83,"v":138300},{"d":"2015-12-24","o":41.75,"h":41.99,"l":41.37,"c":41.47,"v":42100},{"d":"2015-12-28","o":41.31,"h":41.38,"l":40.42,"c":40.8,"v":101900},{"d":"2015-12-29","o":41,"h":41.33,"l":40.49,"c":41.04,"v":62900},{"d":"2015-12-30","o":40.94,"h":41.24,"l":40.67,"c":41.03,"v":50500},{"d":"2015-12-31","o":40.85,"h":41.49,"l":40.65,"c":40.7,"v":89800},{"d":"2016-01-04","o":40.08,"h":40.21,"l":39.33,"c":39.5,"v":149700},{"d":"2016-01-05","o":39.53,"h":39.53,"l":38.13,"c":38.81,"v":82300},{"d":"2016-01-06","o":38.33,"h":38.52,"l":37.68,"c":38.17,"v":111000},{"d":"2016-01-07","o":37.39,"h":37.57,"l":36.67,"c":36.77,"v":128500},{"d":"2016-01-08","o":36.89,"h":36.89,"l":35.79,"c":35.92,"v":128000},{"d":"2016-01-11","o":36.18,"h":36.37,"l":35.49,"c":36.12,"v":105900},{"d":"2016-01-12","o":36.37,"h":36.48,"l":35.38,"c":35.83,"v":101000},{"d":"2016-01-13","o":36,"h":36.17,"l":34.08,"c":34.28,"v":115400},{"d":"2016-01-14","o":34.54,"h":35.67,"l":33.99,"c":35.18,"v":127100},{"d":"2016-01-15","o":34.06,"h":35.3,"l":33.27,"c":35.23,"v":87100},{"d":"2016-01-19","o":35.49,"h":35.49,"l":34.22,"c":34.59,"v":202600},{"d":"2016-01-20","o":34.2,"h":35.66,"l":33.58,"c":35.27,"v":133200},{"d":"2016-01-21","o":35.3,"h":35.92,"l":34.66,"c":35.1,"v":111300},{"d":"2016-01-22","o":35.69,"h":36.3,"l":34.86,"c":35.42,"v":121500},{"d":"2016-01-25","o":35.02,"h":35.15,"l":34.1,"c":34.8,"v":161900},{"d":"2016-01-26","o":35,"h":36.49,"l":34.94,"c":36.44,"v":159700},{"d":"2016-01-27","o":36.27,"h":36.74,"l":35.6,"c":35.74,"v":99400},{"d":"2016-01-28","o":36.23,"h":36.38,"l":35.56,"c":36.16,"v":90400},{"d":"2016-01-29","o":36.41,"h":37.45,"l":33.08,"c":37.3,"v":108200},{"d":"2016-02-01","o":36.9,"h":37.59,"l":36.65,"c":37.34,"v":81200},{"d":"2016-02-02","o":36.82,"h":37.25,"l":36.41,"c":36.91,"v":106500},{"d":"2016-02-03","o":37.37,"h":37.37,"l":35.79,"c":36.75,"v":58300},{"d":"2016-02-04","o":36.66,"h":37.12,"l":36.42,"c":36.84,"v":100800},{"d":"2016-02-05","o":36.72,"h":37.44,"l":36.58,"c":37.11,"v":113800},{"d":"2016-02-08","o":36.57,"h":37.46,"l":36.28,"c":37.23,"v":61000},{"d":"2016-02-09","o":36.71,"h":37.51,"l":36.63,"c":37.02,"v":54600},{"d":"2016-02-10","o":37.27,"h":37.53,"l":36.55,"c":37.38,"v":102800},{"d":"2016-02-11","o":36.71,"h":37.68,"l":36.56,"c":37.24,"v":68900},{"d":"2016-02-12","o":37.45,"h":38.46,"l":37.45,"c":38.17,"v":70500},{"d":"2016-02-16","o":38.67,"h":38.84,"l":37.86,"c":38.54,"v":106600},{"d":"2016-02-17","o":38.85,"h":38.85,"l":37.94,"c":38.18,"v":231700},{"d":"2016-02-18","o":38.25,"h":38.47,"l":37.46,"c":37.63,"v":95400},{"d":"2016-02-19","o":37.46,"h":37.69,"l":37.08,"c":37.44,"v":102500},{"d":"2016-02-22","o":37.72,"h":38.52,"l":37.49,"c":38.31,"v":166800},{"d":"2016-02-23","o":35.9,"h":41.12,"l":35.9,"c":39.25,"v":325800},{"d":"2016-02-24","o":39.49,"h":40.14,"l":38.25,"c":40.1,"v":244500},{"d":"2016-02-25","o":40.14,"h":40.4,"l":38.56,"c":40.1,"v":198600},{"d":"2016-02-26","o":40.1,"h":42.26,"l":40.1,"c":42.19,"v":283800},{"d":"2016-02-29","o":42.36,"h":43.55,"l":42.12,"c":43.43,"v":266800},{"d":"2016-03-01","o":43.87,"h":45,"l":43.87,"c":44.61,"v":214900},{"d":"2016-03-02","o":44.52,"h":45.08,"l":42.3,"c":43.15,"v":278900},{"d":"2016-03-03","o":42.9,"h":44.82,"l":42.9,"c":44.19,"v":247800},{"d":"2016-03-04","o":44.25,"h":44.83,"l":43.64,"c":43.92,"v":255100},{"d":"2016-03-07","o":43.76,"h":45.91,"l":43.68,"c":45.79,"v":241100},{"d":"2016-03-08","o":45.27,"h":45.27,"l":43.12,"c":44.11,"v":275200},{"d":"2016-03-09","o":44.22,"h":45.17,"l":44.22,"c":44.85,"v":222200},{"d":"2016-03-10","o":44.87,"h":45.23,"l":43.99,"c":44.51,"v":249600},{"d":"2016-03-11","o":44.9,"h":45,"l":43.68,"c":43.99,"v":163300},{"d":"2016-03-14","o":43.91,"h":44.42,"l":43.58,"c":44.02,"v":75200},{"d":"2016-03-15","o":43.76,"h":43.76,"l":43,"c":43.58,"v":71400},{"d":"2016-03-16","o":43.37,"h":44.47,"l":43.18,"c":44.3,"v":106900},{"d":"2016-03-17","o":44.27,"h":46.22,"l":44.27,"c":46.09,"v":292300},{"d":"2016-03-18","o":46.34,"h":46.84,"l":45.69,"c":46.61,"v":302300},{"d":"2016-03-21","o":46.48,"h":46.83,"l":45.77,"c":46.53,"v":191800},{"d":"2016-03-22","o":46.23,"h":46.5,"l":45.18,"c":45.38,"v":113800},{"d":"2016-03-23","o":45.18,"h":45.42,"l":44.34,"c":44.39,"v":125200},{"d":"2016-03-24","o":44.29,"h":44.72,"l":43.28,"c":44.7,"v":176300},{"d":"2016-03-28","o":44.93,"h":45.09,"l":44.22,"c":44.68,"v":111400},{"d":"2016-03-29","o":44.74,"h":45.85,"l":44.46,"c":45.83,"v":189300},{"d":"2016-03-30","o":46.21,"h":47.97,"l":45.85,"c":46.87,"v":194000},{"d":"2016-03-31","o":46.81,"h":46.9,"l":46.12,"c":46.67,"v":128200},{"d":"2016-04-01","o":46.15,"h":46.99,"l":45.82,"c":46.75,"v":98300},{"d":"2016-04-04","o":46.77,"h":46.98,"l":45.82,"c":45.84,"v":117300},{"d":"2016-04-05","o":45.43,"h":46.02,"l":45.28,"c":45.4,"v":82400},{"d":"2016-04-06","o":45.47,"h":45.99,"l":44.73,"c":45.57,"v":89700},{"d":"2016-04-07","o":45.17,"h":45.64,"l":44.21,"c":45.25,"v":92600},{"d":"2016-04-08","o":45.65,"h":46.29,"l":45.36,"c":45.64,"v":56000},{"d":"2016-04-11","o":45.83,"h":46.39,"l":45.37,"c":45.65,"v":63000},{"d":"2016-04-12","o":45.48,"h":46.14,"l":45.34,"c":45.42,"v":84300},{"d":"2016-04-13","o":45.59,"h":46.76,"l":44.72,"c":46.62,"v":155000},{"d":"2016-04-14","o":46.57,"h":46.94,"l":45.97,"c":46.87,"v":100600},{"d":"2016-04-15","o":46.95,"h":47.89,"l":46.86,"c":47.52,"v":148100},{"d":"2016-04-18","o":47.38,"h":47.7,"l":47.08,"c":47.25,"v":89400},{"d":"2016-04-19","o":47.55,"h":48.24,"l":47.39,"c":47.56,"v":81700},{"d":"2016-04-20","o":47.31,"h":47.67,"l":46.93,"c":46.93,"v":71500},{"d":"2016-04-21","o":46.89,"h":47.46,"l":46.66,"c":46.73,"v":96200},{"d":"2016-04-22","o":46.89,"h":47.35,"l":46.71,"c":47.1,"v":90200},{"d":"2016-04-25","o":46.93,"h":47.16,"l":45.62,"c":46,"v":99900},{"d":"2016-04-26","o":49.17,"h":49.17,"l":46.17,"c":47,"v":278600},{"d":"2016-04-27","o":47,"h":48.92,"l":45.95,"c":48.78,"v":345000},{"d":"2016-04-28","o":48.74,"h":49.61,"l":48.36,"c":48.43,"v":114200},{"d":"2016-04-29","o":48.23,"h":49.4,"l":47.73,"c":48.4,"v":110700},{"d":"2016-05-02","o":48.49,"h":49.2,"l":47.63,"c":49.05,"v":101800},{"d":"2016-05-03","o":48.48,"h":49.29,"l":47.78,"c":48.29,"v":117300},{"d":"2016-05-04","o":47.98,"h":49.05,"l":47.54,"c":47.59,"v":109100},{"d":"2016-05-05","o":47.74,"h":48.95,"l":47.3,"c":47.49,"v":137700},{"d":"2016-05-06","o":47.46,"h":48,"l":47.31,"c":47.78,"v":145600},{"d":"2016-05-09","o":47.76,"h":48.2,"l":47.1,"c":47.27,"v":164400},{"d":"2016-05-10","o":47.37,"h":49.7,"l":47.29,"c":49.31,"v":264800},{"d":"2016-05-11","o":49.3,"h":50.17,"l":47.94,"c":49.82,"v":254400},{"d":"2016-05-12","o":49.97,"h":50.31,"l":49.41,"c":50.06,"v":181500},{"d":"2016-05-13","o":50.07,"h":50.39,"l":49.46,"c":49.5,"v":123300},{"d":"2016-05-16","o":50,"h":51.13,"l":49.49,"c":50.54,"v":132400},{"d":"2016-05-17","o":50.85,"h":52.25,"l":50.59,"c":51.34,"v":200900},{"d":"2016-05-18","o":51.09,"h":52.66,"l":50.54,"c":51.85,"v":136500},{"d":"2016-05-19","o":51.58,"h":51.69,"l":50.73,"c":51.07,"v":117300},{"d":"2016-05-20","o":51.19,"h":51.58,"l":50.86,"c":51.49,"v":172200},{"d":"2016-05-23","o":51.42,"h":52.31,"l":51.12,"c":51.88,"v":90400},{"d":"2016-05-24","o":52.16,"h":53.87,"l":51.93,"c":53.8,"v":170400},{"d":"2016-05-25","o":53.89,"h":54.2,"l":52.99,"c":53.12,"v":137900},{"d":"2016-05-26","o":53.28,"h":53.74,"l":52.95,"c":53.27,"v":71600},{"d":"2016-05-27","o":53.13,"h":53.42,"l":52.38,"c":53.09,"v":161900},{"d":"2016-05-31","o":53.36,"h":53.99,"l":53.03,"c":53.34,"v":111300},{"d":"2016-06-01","o":53.34,"h":53.77,"l":52.66,"c":53.53,"v":96900},{"d":"2016-06-02","o":53.49,"h":54.1,"l":53.25,"c":54.09,"v":76900},{"d":"2016-06-03","o":54.11,"h":54.24,"l":53.43,"c":53.86,"v":153300},{"d":"2016-06-06","o":54.23,"h":54.57,"l":53.93,"c":54.37,"v":118600},{"d":"2016-06-07","o":54.52,"h":54.84,"l":54.06,"c":54.33,"v":134500},{"d":"2016-06-08","o":54.4,"h":56.38,"l":54.4,"c":55.94,"v":144300},{"d":"2016-06-09","o":55.43,"h":55.44,"l":54.85,"c":55.27,"v":135500},{"d":"2016-06-10","o":54.9,"h":55.29,"l":53.61,"c":54.79,"v":94200},{"d":"2016-06-13","o":54.56,"h":55.32,"l":54.23,"c":54.31,"v":77400},{"d":"2016-06-14","o":54.09,"h":54.64,"l":53.65,"c":54.1,"v":120300},{"d":"2016-06-15","o":54.45,"h":55.86,"l":54.45,"c":55.04,"v":129800},{"d":"2016-06-16","o":54.59,"h":55.34,"l":54.05,"c":55.22,"v":77700},{"d":"2016-06-17","o":55.39,"h":55.87,"l":54.53,"c":55.23,"v":141500},{"d":"2016-06-20","o":55.84,"h":56.39,"l":55.55,"c":55.69,"v":113200},{"d":"2016-06-21","o":55.94,"h":56.33,"l":55.37,"c":55.9,"v":90400},{"d":"2016-06-22","o":56.19,"h":56.22,"l":55.31,"c":55.53,"v":80200},{"d":"2016-06-23","o":56.12,"h":57.51,"l":55.95,"c":57.17,"v":124600},{"d":"2016-06-24","o":54.69,"h":56.66,"l":53.34,"c":55.55,"v":452600},{"d":"2016-06-27","o":54.74,"h":55.54,"l":53,"c":53.64,"v":190800},{"d":"2016-06-28","o":54.47,"h":54.72,"l":53.27,"c":53.44,"v":102700},{"d":"2016-06-29","o":53.98,"h":54.89,"l":53.54,"c":54.8,"v":99500},{"d":"2016-06-30","o":55.06,"h":56.15,"l":54.4,"c":56.15,"v":212500},{"d":"2016-07-01","o":55.99,"h":56.83,"l":55.99,"c":56.44,"v":97700},{"d":"2016-07-05","o":56.05,"h":56.52,"l":55,"c":55.52,"v":152700},{"d":"2016-07-06","o":53.99,"h":55.66,"l":51.73,"c":55.05,"v":164000},{"d":"2016-07-07","o":55.43,"h":57.36,"l":55.43,"c":57.21,"v":154000},{"d":"2016-07-08","o":57.48,"h":58.57,"l":57.46,"c":58.04,"v":145200},{"d":"2016-07-11","o":58.49,"h":59.63,"l":57.87,"c":58.83,"v":89300},{"d":"2016-07-12","o":58.39,"h":59,"l":57.55,"c":58.57,"v":223100},{"d":"2016-07-13","o":58.67,"h":58.87,"l":57.34,"c":57.77,"v":140400},{"d":"2016-07-14","o":58.1,"h":58.6,"l":57.3,"c":57.53,"v":108000},{"d":"2016-07-15","o":57.85,"h":58.04,"l":56.85,"c":57.62,"v":119800},{"d":"2016-07-18","o":57.36,"h":58.15,"l":57.11,"c":57.67,"v":97400},{"d":"2016-07-19","o":56,"h":56.1,"l":52.56,"c":54.49,"v":331200},{"d":"2016-07-20","o":54.71,"h":55.2,"l":54.15,"c":55.1,"v":142800},{"d":"2016-07-21","o":55.02,"h":56.18,"l":54.47,"c":54.92,"v":118800},{"d":"2016-07-22","o":54.71,"h":55.17,"l":53.69,"c":53.8,"v":204200},{"d":"2016-07-25","o":53.67,"h":53.91,"l":52.38,"c":52.5,"v":395700},{"d":"2016-07-26","o":57.01,"h":61.15,"l":55.29,"c":60.18,"v":729900},{"d":"2016-07-27","o":60.81,"h":62.75,"l":60.43,"c":62.08,"v":308000},{"d":"2016-07-28","o":61.5,"h":62,"l":60.49,"c":60.85,"v":99900},{"d":"2016-07-29","o":60.6,"h":61.1,"l":60.02,"c":60.28,"v":150500},{"d":"2016-08-01","o":60.16,"h":60.84,"l":59.23,"c":60.55,"v":210800},{"d":"2016-08-02","o":60.53,"h":61.42,"l":59.7,"c":59.72,"v":79900},{"d":"2016-08-03","o":59.82,"h":60.54,"l":59.43,"c":59.67,"v":97100},{"d":"2016-08-04","o":59.53,"h":60.2,"l":59.12,"c":59.3,"v":101200},{"d":"2016-08-05","o":59.51,"h":60.38,"l":58.89,"c":60.12,"v":120500},{"d":"2016-08-08","o":60.12,"h":60.12,"l":59.57,"c":59.8,"v":69100},{"d":"2016-08-09","o":59.97,"h":60.3,"l":58.41,"c":58.53,"v":97300},{"d":"2016-08-10","o":58.52,"h":58.93,"l":57.61,"c":58.76,"v":191000},{"d":"2016-08-11","o":58.7,"h":59.71,"l":58.41,"c":59,"v":133400},{"d":"2016-08-12","o":58.96,"h":59.36,"l":57.65,"c":57.73,"v":142600},{"d":"2016-08-15","o":57.66,"h":58.62,"l":57.62,"c":58.57,"v":124300},{"d":"2016-08-16","o":58.46,"h":58.57,"l":57.65,"c":58.36,"v":138400},{"d":"2016-08-17","o":58.35,"h":58.55,"l":57.15,"c":57.89,"v":116500},{"d":"2016-08-18","o":58.1,"h":58.9,"l":57.6,"c":58.79,"v":123600},{"d":"2016-08-19","o":58.79,"h":59.74,"l":58.66,"c":59.16,"v":164500},{"d":"2016-08-22","o":59.08,"h":59.75,"l":58.63,"c":59.58,"v":169100},{"d":"2016-08-23","o":59.71,"h":62.49,"l":59.71,"c":60.2,"v":159500},{"d":"2016-08-24","o":60,"h":60.47,"l":59.55,"c":59.97,"v":129200},{"d":"2016-08-25","o":59.99,"h":60.29,"l":59.23,"c":59.99,"v":96000},{"d":"2016-08-26","o":60.12,"h":60.44,"l":59.33,"c":59.97,"v":157700},{"d":"2016-08-29","o":59.89,"h":60.26,"l":59.71,"c":59.99,"v":78800},{"d":"2016-08-30","o":59.95,"h":60,"l":59.66,"c":59.98,"v":64900},{"d":"2016-08-31","o":59.74,"h":59.97,"l":58.71,"c":58.79,"v":68400},{"d":"2016-09-01","o":58.98,"h":58.98,"l":58.09,"c":58.53,"v":98400},{"d":"2016-09-02","o":58.89,"h":59.32,"l":58.07,"c":58.87,"v":128900},{"d":"2016-09-06","o":58.98,"h":59.73,"l":58.79,"c":59.23,"v":116300},{"d":"2016-09-07","o":59.12,"h":59.12,"l":57.79,"c":58.17,"v":163100},{"d":"2016-09-08","o":58.19,"h":58.4,"l":57.2,"c":57.43,"v":130600},{"d":"2016-09-09","o":57.18,"h":57.18,"l":55.29,"c":55.33,"v":109700},{"d":"2016-09-12","o":55.26,"h":56.36,"l":55.21,"c":56.22,"v":109300},{"d":"2016-09-13","o":55.58,"h":56.36,"l":55.27,"c":55.59,"v":142700},{"d":"2016-09-14","o":55.6,"h":56.13,"l":55.14,"c":55.54,"v":124600},{"d":"2016-09-15","o":55.43,"h":56.81,"l":54.94,"c":56.77,"v":88200},{"d":"2016-09-16","o":56.84,"h":56.86,"l":55.7,"c":56.41,"v":301600},{"d":"2016-09-19","o":56.49,"h":57.11,"l":56.02,"c":56.84,"v":70100},{"d":"2016-09-20","o":56.95,"h":56.95,"l":55.06,"c":56.45,"v":129600},{"d":"2016-09-21","o":56.39,"h":58.34,"l":56.39,"c":58.22,"v":130700},{"d":"2016-09-22","o":58.74,"h":59.44,"l":58.46,"c":59.07,"v":155400},{"d":"2016-09-23","o":58.8,"h":58.8,"l":57.93,"c":58.05,"v":82500},{"d":"2016-09-26","o":57.79,"h":58.52,"l":57.51,"c":57.59,"v":76800},{"d":"2016-09-27","o":57.52,"h":58.18,"l":56.82,"c":58.04,"v":75300},{"d":"2016-09-28","o":57.89,"h":59.35,"l":57.89,"c":59.35,"v":95700},{"d":"2016-09-29","o":59.24,"h":59.94,"l":58.33,"c":58.98,"v":97400},{"d":"2016-09-30","o":59.41,"h":60.11,"l":59.07,"c":59.87,"v":111000},{"d":"2016-10-03","o":59.35,"h":60.02,"l":59.15,"c":59.28,"v":98900},{"d":"2016-10-04","o":59.23,"h":60,"l":58.53,"c":58.57,"v":89500},{"d":"2016-10-05","o":59.07,"h":59.58,"l":58.69,"c":58.75,"v":119100},{"d":"2016-10-06","o":58.59,"h":59.4,"l":57.43,"c":59.26,"v":58100},{"d":"2016-10-07","o":59.48,"h":59.49,"l":58.26,"c":58.29,"v":61400},{"d":"2016-10-10","o":58.8,"h":59.74,"l":58.5,"c":58.81,"v":55800},{"d":"2016-10-11","o":58.8,"h":58.99,"l":57.79,"c":57.99,"v":65000},{"d":"2016-10-12","o":58.36,"h":58.69,"l":56.25,"c":58.33,"v":61800},{"d":"2016-10-13","o":57.74,"h":58.56,"l":57.25,"c":58.11,"v":109400},{"d":"2016-10-14","o":58.52,"h":59.61,"l":58.52,"c":58.89,"v":55800},{"d":"2016-10-17","o":58.98,"h":59.36,"l":58.5,"c":58.85,"v":36600},{"d":"2016-10-18","o":59.69,"h":59.69,"l":58.37,"c":59.1,"v":61700},{"d":"2016-10-19","o":59.13,"h":60.7,"l":58.59,"c":59.93,"v":119600},{"d":"2016-10-20","o":59.58,"h":60.37,"l":58.9,"c":59.21,"v":50600},{"d":"2016-10-21","o":58.75,"h":59.73,"l":58.32,"c":59.62,"v":70300},{"d":"2016-10-24","o":59.69,"h":60.99,"l":59.69,"c":60.27,"v":146200},{"d":"2016-10-25","o":57.85,"h":58.23,"l":54.61,"c":54.88,"v":314400},{"d":"2016-10-26","o":53.98,"h":54.7,"l":52.08,"c":53.53,"v":194800},{"d":"2016-10-27","o":53.92,"h":53.92,"l":53.18,"c":53.79,"v":78000},{"d":"2016-10-28","o":53.94,"h":54.9,"l":53.94,"c":54.3,"v":68900},{"d":"2016-10-31","o":54.31,"h":55.69,"l":54.25,"c":55.36,"v":131700},{"d":"2016-11-01","o":55.46,"h":56.8,"l":54.25,"c":55.03,"v":223000},{"d":"2016-11-02","o":54.86,"h":55.19,"l":53.61,"c":54.37,"v":135400},{"d":"2016-11-03","o":54.59,"h":54.97,"l":52.86,"c":54.26,"v":61400},{"d":"2016-11-04","o":54.19,"h":55.53,"l":53.99,"c":54.85,"v":66100},{"d":"2016-11-07","o":56,"h":56.04,"l":54.87,"c":55.56,"v":119600},{"d":"2016-11-08","o":55.47,"h":56.29,"l":54.72,"c":55.51,"v":131500},{"d":"2016-11-09","o":59.58,"h":65.56,"l":59.58,"c":64.46,"v":628200},{"d":"2016-11-10","o":64.86,"h":65.57,"l":63.01,"c":63.22,"v":342400},{"d":"2016-11-11","o":63.25,"h":64.34,"l":62.02,"c":64.11,"v":234700},{"d":"2016-11-14","o":64.63,"h":67.14,"l":64.51,"c":66.09,"v":193700},{"d":"2016-11-15","o":66.13,"h":66.8,"l":65.21,"c":66.52,"v":162600},{"d":"2016-11-16","o":65.93,"h":67.18,"l":65.72,"c":67.07,"v":104200},{"d":"2016-11-17","o":67.17,"h":67.93,"l":65.63,"c":65.7,"v":215900},{"d":"2016-11-18","o":65.95,"h":65.95,"l":63.87,"c":63.98,"v":219700},{"d":"2016-11-21","o":64.01,"h":65.14,"l":63.22,"c":63.47,"v":307800},{"d":"2016-11-22","o":63.8,"h":64.29,"l":63.39,"c":64.18,"v":233300},{"d":"2016-11-23","o":64.31,"h":65.91,"l":64,"c":65.85,"v":271000},{"d":"2016-11-25","o":66.22,"h":67.71,"l":65.89,"c":67.71,"v":110100},{"d":"2016-11-28","o":68.06,"h":68.6,"l":66.69,"c":67.01,"v":246100},{"d":"2016-11-29","o":66.85,"h":67.26,"l":66.26,"c":66.9,"v":161800},{"d":"2016-11-30","o":67.65,"h":67.65,"l":66.16,"c":66.3,"v":122000},{"d":"2016-12-01","o":66.36,"h":68.05,"l":66.36,"c":67.03,"v":237900},{"d":"2016-12-02","o":66.95,"h":67.93,"l":66.41,"c":66.59,"v":221000},{"d":"2016-12-05","o":67.25,"h":67.45,"l":65.27,"c":66.73,"v":141200},{"d":"2016-12-06","o":66.83,"h":68.28,"l":66.38,"c":68.1,"v":82200},{"d":"2016-12-07","o":68.1,"h":70.27,"l":67.65,"c":70.11,"v":158000},{"d":"2016-12-08","o":70.82,"h":71.88,"l":70.14,"c":70.61,"v":143600},{"d":"2016-12-09","o":70.98,"h":71.47,"l":68.2,"c":69.42,"v":237900},{"d":"2016-12-12","o":69,"h":69.38,"l":67.44,"c":68.01,"v":151900},{"d":"2016-12-13","o":68.59,"h":68.59,"l":66.68,"c":67.15,"v":162800},{"d":"2016-12-14","o":67.23,"h":67.33,"l":65.46,"c":65.61,"v":146700},{"d":"2016-12-15","o":65.34,"h":65.55,"l":63.54,"c":63.71,"v":376100},{"d":"2016-12-16","o":63.49,"h":64.12,"l":62.47,"c":62.64,"v":830700},{"d":"2016-12-19","o":63.14,"h":63.77,"l":62.19,"c":63.61,"v":167400},{"d":"2016-12-20","o":68.02,"h":69.42,"l":66.06,"c":67.84,"v":313400},{"d":"2016-12-21","o":67.88,"h":69.06,"l":66.75,"c":66.85,"v":127200},{"d":"2016-12-22","o":67.21,"h":68.25,"l":66.06,"c":67.91,"v":131300},{"d":"2016-12-23","o":67.9,"h":68.18,"l":67.39,"c":67.9,"v":67600},{"d":"2016-12-27","o":68.23,"h":68.55,"l":67.58,"c":68.29,"v":54500},{"d":"2016-12-28","o":68.31,"h":68.97,"l":67.01,"c":67.18,"v":67100},{"d":"2016-12-29","o":67.15,"h":68.01,"l":67.15,"c":67.97,"v":55700},{"d":"2016-12-30","o":67.75,"h":67.81,"l":67.14,"c":67.46,"v":96100},{"d":"2017-01-03","o":68.39,"h":69.34,"l":67.62,"c":68.54,"v":114200},{"d":"2017-01-04","o":69.02,"h":69.74,"l":68.15,"c":69.54,"v":149500},{"d":"2017-01-05","o":69.28,"h":70.24,"l":67.46,"c":67.79,"v":143100},{"d":"2017-01-06","o":68.18,"h":68.93,"l":67.18,"c":67.67,"v":173500},{"d":"2017-01-09","o":67.55,"h":67.55,"l":66.24,"c":66.48,"v":179800},{"d":"2017-01-10","o":66.5,"h":68.12,"l":66.01,"c":67.57,"v":163900},{"d":"2017-01-11","o":67.75,"h":68.18,"l":67.16,"c":67.96,"v":83400},{"d":"2017-01-12","o":68.07,"h":68.07,"l":65.64,"c":66.28,"v":73500},{"d":"2017-01-13","o":66.53,"h":67.1,"l":66.14,"c":66.92,"v":130500},{"d":"2017-01-17","o":66.82,"h":67.18,"l":65.91,"c":66.2,"v":89700},{"d":"2017-01-18","o":66.56,"h":67.82,"l":65.03,"c":67.58,"v":75400},{"d":"2017-01-19","o":67.8,"h":69.21,"l":65.84,"c":66.71,"v":114600},{"d":"2017-01-20","o":66.94,"h":67.99,"l":66.66,"c":67.24,"v":100300},{"d":"2017-01-23","o":67.07,"h":67.76,"l":66.35,"c":66.93,"v":70400},{"d":"2017-01-24","o":67.32,"h":69.27,"l":67.02,"c":68.96,"v":102800},{"d":"2017-01-25","o":69.69,"h":71.06,"l":69.21,"c":70.73,"v":235700},{"d":"2017-01-26","o":70.49,"h":70.73,"l":69.21,"c":70.19,"v":123700},{"d":"2017-01-27","o":70.44,"h":71.43,"l":69.75,"c":71.12,"v":93700},{"d":"2017-01-30","o":70.81,"h":70.81,"l":68.82,"c":70.02,"v":177800},{"d":"2017-01-31","o":69.65,"h":70.46,"l":68.63,"c":69.98,"v":238700},{"d":"2017-02-01","o":70.69,"h":71.31,"l":69.98,"c":71,"v":192300},{"d":"2017-02-02","o":70.9,"h":71.2,"l":69.22,"c":71.12,"v":157700},{"d":"2017-02-03","o":71.72,"h":71.9,"l":70.75,"c":71.86,"v":152000},{"d":"2017-02-06","o":71.72,"h":71.86,"l":71.21,"c":71.38,"v":117600},{"d":"2017-02-07","o":71.71,"h":72.12,"l":70.88,"c":72.01,"v":198700},{"d":"2017-02-08","o":71.99,"h":71.99,"l":70.53,"c":70.76,"v":112200},{"d":"2017-02-09","o":70.96,"h":72.05,"l":70.67,"c":71.28,"v":92600},{"d":"2017-02-10","o":71.85,"h":72.29,"l":71.26,"c":72.24,"v":76200},{"d":"2017-02-13","o":72.74,"h":72.83,"l":71.42,"c":72.03,"v":82000},{"d":"2017-02-14","o":71.62,"h":72.06,"l":70.89,"c":71.88,"v":85000},{"d":"2017-02-15","o":71.53,"h":71.95,"l":70.9,"c":71.88,"v":126100},{"d":"2017-02-16","o":71.95,"h":72.02,"l":70.97,"c":71.97,"v":100400},{"d":"2017-02-17","o":71.8,"h":72.45,"l":70.23,"c":70.45,"v":219600},{"d":"2017-02-21","o":70.92,"h":73.37,"l":69.19,"c":69.57,"v":219400},{"d":"2017-02-22","o":69.24,"h":69.44,"l":65.34,"c":65.52,"v":384300},{"d":"2017-02-23","o":65.86,"h":65.86,"l":63.36,"c":63.66,"v":268600},{"d":"2017-02-24","o":62.96,"h":64.18,"l":62.32,"c":63.78,"v":225600},{"d":"2017-02-27","o":63.53,"h":65.59,"l":63.31,"c":65.35,"v":160400},{"d":"2017-02-28","o":65.35,"h":65.76,"l":62.75,"c":63.17,"v":208900},{"d":"2017-03-01","o":64.2,"h":64.95,"l":62.93,"c":63.2,"v":223500},{"d":"2017-03-02","o":62.95,"h":63.29,"l":62.07,"c":62.27,"v":222800},{"d":"2017-03-03","o":62.46,"h":63.46,"l":62.1,"c":63.33,"v":171200},{"d":"2017-03-06","o":63.14,"h":64.15,"l":61.83,"c":63.15,"v":142600},{"d":"2017-03-07","o":63.26,"h":63.52,"l":62.42,"c":63.32,"v":144000},{"d":"2017-03-08","o":63.5,"h":63.5,"l":62.65,"c":62.87,"v":122400},{"d":"2017-03-09","o":63.09,"h":63.09,"l":60.41,"c":60.7,"v":157200},{"d":"2017-03-10","o":61.03,"h":61.63,"l":60.36,"c":61.29,"v":100800},{"d":"2017-03-13","o":61.42,"h":62.1,"l":60.65,"c":61.14,"v":71400},{"d":"2017-03-14","o":60.99,"h":61.55,"l":59.93,"c":61.02,"v":108100},{"d":"2017-03-15","o":61.24,"h":62.68,"l":61.09,"c":62.41,"v":87900},{"d":"2017-03-16","o":62.66,"h":62.77,"l":62,"c":62.35,"v":93500},{"d":"2017-03-17","o":62.2,"h":62.94,"l":61.99,"c":62.59,"v":263800},{"d":"2017-03-20","o":62.47,"h":62.97,"l":62.11,"c":62.27,"v":78000},{"d":"2017-03-21","o":62.5,"h":62.5,"l":60.21,"c":60.3,"v":139200},{"d":"2017-03-22","o":60.29,"h":60.85,"l":59.02,"c":60.54,"v":164000},{"d":"2017-03-23","o":60.52,"h":61.05,"l":59.64,"c":61,"v":87900},{"d":"2017-03-24","o":61.1,"h":62.6,"l":60.7,"c":61.08,"v":115600},{"d":"2017-03-27","o":60.35,"h":60.75,"l":59.34,"c":59.97,"v":117100},{"d":"2017-03-28","o":60.17,"h":60.38,"l":59.4,"c":59.85,"v":227600},{"d":"2017-03-29","o":59.66,"h":61.55,"l":59.28,"c":61.06,"v":134200},{"d":"2017-03-30","o":61.26,"h":62.26,"l":61.09,"c":62.12,"v":96200},{"d":"2017-03-31","o":62.01,"h":62.48,"l":61.38,"c":61.5,"v":138300},{"d":"2017-04-03","o":61.85,"h":62.11,"l":59.93,"c":60.33,"v":106300},{"d":"2017-04-04","o":59.98,"h":60.88,"l":59.98,"c":60.78,"v":83000},{"d":"2017-04-05","o":61.1,"h":61.93,"l":60,"c":60.74,"v":154000},{"d":"2017-04-06","o":60.81,"h":62.13,"l":60.68,"c":61.85,"v":92500},{"d":"2017-04-07","o":61.8,"h":62.43,"l":60.95,"c":62.21,"v":150000},{"d":"2017-04-10","o":62.27,"h":62.92,"l":61.62,"c":61.76,"v":93400},{"d":"2017-04-11","o":61.6,"h":62.52,"l":61.14,"c":62.41,"v":78000},{"d":"2017-04-12","o":62.24,"h":62.24,"l":60.55,"c":60.58,"v":76700},{"d":"2017-04-13","o":60.45,"h":61.04,"l":60.01,"c":60.02,"v":82100},{"d":"2017-04-17","o":60.18,"h":60.62,"l":59.93,"c":60.27,"v":125000},{"d":"2017-04-18","o":60.12,"h":60.77,"l":59.62,"c":60.68,"v":193100},{"d":"2017-04-19","o":61.06,"h":61.82,"l":60.24,"c":60.82,"v":121000},{"d":"2017-04-20","o":61.09,"h":63.89,"l":60.25,"c":63.58,"v":219200},{"d":"2017-04-21","o":63.55,"h":63.55,"l":61.22,"c":61.69,"v":218700},{"d":"2017-04-24","o":62.98,"h":63.86,"l":62.53,"c":63.34,"v":144500},{"d":"2017-04-25","o":63.75,"h":66.66,"l":63.75,"c":65.33,"v":132100},{"d":"2017-04-26","o":65.33,"h":65.48,"l":63.3,"c":63.38,"v":164600},{"d":"2017-04-27","o":63.48,"h":64.28,"l":62.92,"c":63.83,"v":126900},{"d":"2017-04-28","o":63.93,"h":63.95,"l":62.85,"c":63.35,"v":110900},{"d":"2017-05-01","o":63.73,"h":64.54,"l":63.3,"c":64.01,"v":132800},{"d":"2017-05-02","o":64.07,"h":64.36,"l":63.27,"c":63.88,"v":96200},{"d":"2017-05-03","o":63.7,"h":63.89,"l":62.02,"c":62.27,"v":113600},{"d":"2017-05-04","o":62.66,"h":62.96,"l":61.24,"c":62.19,"v":115000},{"d":"2017-05-05","o":62.31,"h":63.44,"l":61.27,"c":62.17,"v":75600},{"d":"2017-05-08","o":61.89,"h":62.87,"l":61.27,"c":62.45,"v":100900},{"d":"2017-05-09","o":62.43,"h":62.43,"l":60.06,"c":60.37,"v":148700},{"d":"2017-05-10","o":60.33,"h":60.33,"l":58.96,"c":59.78,"v":146100},{"d":"2017-05-11","o":59.55,"h":59.78,"l":58.46,"c":58.99,"v":175400},{"d":"2017-05-12","o":58.78,"h":59.07,"l":56.75,"c":56.87,"v":197800},{"d":"2017-05-15","o":56.97,"h":58.35,"l":56.97,"c":57.68,"v":148500},{"d":"2017-05-16","o":57.74,"h":58.17,"l":57.48,"c":57.78,"v":144100},{"d":"2017-05-17","o":57,"h":58.44,"l":56.2,"c":56.22,"v":184900},{"d":"2017-05-18","o":56,"h":56.37,"l":55.36,"c":55.39,"v":228900},{"d":"2017-05-19","o":55.92,"h":57.7,"l":55.92,"c":57.16,"v":166500},{"d":"2017-05-22","o":57.31,"h":57.53,"l":55.99,"c":56.19,"v":103500},{"d":"2017-05-23","o":56.41,"h":56.69,"l":55.68,"c":56.2,"v":181600},{"d":"2017-05-24","o":56.2,"h":56.71,"l":55.01,"c":55.97,"v":145100},{"d":"2017-05-25","o":56.14,"h":56.23,"l":55.56,"c":55.85,"v":96400},{"d":"2017-05-26","o":55.68,"h":56.5,"l":55.52,"c":55.93,"v":113000},{"d":"2017-05-30","o":55.71,"h":56.82,"l":55.34,"c":55.49,"v":143700},{"d":"2017-05-31","o":55.57,"h":56.04,"l":52.35,"c":55.97,"v":108200},{"d":"2017-06-01","o":56.02,"h":56.75,"l":55.8,"c":56,"v":215100},{"d":"2017-06-02","o":56.1,"h":57.05,"l":55.59,"c":56.45,"v":110800},{"d":"2017-06-05","o":56.48,"h":56.78,"l":55.97,"c":56.17,"v":90400},{"d":"2017-06-06","o":55.82,"h":57.12,"l":55.71,"c":56.81,"v":101500},{"d":"2017-06-07","o":56.93,"h":57.65,"l":56.09,"c":56.57,"v":94100},{"d":"2017-06-08","o":56.62,"h":57.03,"l":56.43,"c":56.74,"v":124500},{"d":"2017-06-09","o":56.8,"h":60.18,"l":56.8,"c":59.27,"v":284000},{"d":"2017-06-12","o":59.3,"h":59.72,"l":58.48,"c":58.83,"v":89800},{"d":"2017-06-13","o":58.81,"h":59.11,"l":58.17,"c":58.61,"v":71800},{"d":"2017-06-14","o":58.61,"h":58.83,"l":58.02,"c":58.48,"v":87400},{"d":"2017-06-15","o":58,"h":58.57,"l":57.79,"c":58.16,"v":65500},{"d":"2017-06-16","o":57.76,"h":58.27,"l":57.52,"c":57.85,"v":182200},{"d":"2017-06-19","o":58.12,"h":58.4,"l":57.5,"c":57.95,"v":66600},{"d":"2017-06-20","o":57.67,"h":57.67,"l":56.34,"c":56.83,"v":65500},{"d":"2017-06-21","o":56.75,"h":57.01,"l":55.1,"c":55.23,"v":116100},{"d":"2017-06-22","o":55.31,"h":55.78,"l":54.76,"c":54.85,"v":95100},{"d":"2017-06-23","o":54.88,"h":55.61,"l":54.04,"c":55.58,"v":330000},{"d":"2017-06-26","o":55.64,"h":56.43,"l":54.85,"c":55.43,"v":71200},{"d":"2017-06-27","o":55.59,"h":55.59,"l":54.19,"c":54.24,"v":201700},{"d":"2017-06-28","o":54.55,"h":55.62,"l":54.55,"c":54.77,"v":176500},{"d":"2017-06-29","o":54.86,"h":55.44,"l":53.79,"c":54.98,"v":130300},{"d":"2017-06-30","o":55.1,"h":56.05,"l":54.74,"c":55.51,"v":107100},{"d":"2017-07-03","o":55.49,"h":56.23,"l":55.28,"c":55.4,"v":74200},{"d":"2017-07-05","o":55.29,"h":57.5,"l":54.56,"c":55.35,"v":105800},{"d":"2017-07-06","o":54.9,"h":55.35,"l":53.74,"c":54.04,"v":185300},{"d":"2017-07-07","o":54.23,"h":54.83,"l":53.74,"c":54.64,"v":112400},{"d":"2017-07-10","o":54.65,"h":55.36,"l":54.12,"c":54.63,"v":102500},{"d":"2017-07-11","o":54.72,"h":55.36,"l":53.8,"c":54.34,"v":117900},{"d":"2017-07-12","o":54.75,"h":55.85,"l":54.75,"c":55.47,"v":129800},{"d":"2017-07-13","o":55.46,"h":55.95,"l":54.62,"c":55.56,"v":81500},{"d":"2017-07-14","o":55.6,"h":56.13,"l":55.6,"c":55.88,"v":85700},{"d":"2017-07-17","o":55.78,"h":56.26,"l":55.21,"c":55.53,"v":82300},{"d":"2017-07-18","o":55.45,"h":56.02,"l":55.04,"c":55.14,"v":103500},{"d":"2017-07-19","o":55.19,"h":56.62,"l":55.19,"c":56.51,"v":78200},{"d":"2017-07-20","o":56.25,"h":58.06,"l":55.43,"c":55.61,"v":90700},{"d":"2017-07-21","o":55.75,"h":56.37,"l":54.8,"c":55.47,"v":92400},{"d":"2017-07-24","o":55.44,"h":55.9,"l":54.52,"c":55.25,"v":173400},{"d":"2017-07-25","o":49.82,"h":51.3,"l":47.34,"c":50.92,"v":737000},{"d":"2017-07-26","o":50.88,"h":52,"l":48.5,"c":49.49,"v":588600},{"d":"2017-07-27","o":49.6,"h":52.09,"l":49.58,"c":51.96,"v":204600},{"d":"2017-07-28","o":51.73,"h":51.85,"l":50,"c":50.07,"v":166000},{"d":"2017-07-31","o":50.1,"h":50.6,"l":49.86,"c":50.27,"v":176600},{"d":"2017-08-01","o":50.55,"h":50.87,"l":49.06,"c":49.11,"v":152700},{"d":"2017-08-02","o":49,"h":49.36,"l":47.71,"c":48.21,"v":228100},{"d":"2017-08-03","o":48.2,"h":48.5,"l":47.14,"c":47.37,"v":198200},{"d":"2017-08-04","o":47.51,"h":48.88,"l":47.2,"c":48.45,"v":142600},{"d":"2017-08-07","o":48.46,"h":48.66,"l":47.79,"c":48,"v":99800},{"d":"2017-08-08","o":47.9,"h":48.74,"l":47.17,"c":47.26,"v":218800},{"d":"2017-08-09","o":46.98,"h":47.32,"l":45.76,"c":46.3,"v":187000},{"d":"2017-08-10","o":46.04,"h":46.78,"l":45.78,"c":46.4,"v":157500},{"d":"2017-08-11","o":46.39,"h":47.45,"l":46.35,"c":46.93,"v":276800},{"d":"2017-08-14","o":47.21,"h":48.22,"l":47.21,"c":48.15,"v":182300},{"d":"2017-08-15","o":48.22,"h":48.39,"l":47.56,"c":47.69,"v":159600},{"d":"2017-08-16","o":47.9,"h":48.56,"l":47.68,"c":47.85,"v":120700},{"d":"2017-08-17","o":47.75,"h":47.75,"l":46.12,"c":46.12,"v":88800},{"d":"2017-08-18","o":45.78,"h":46.91,"l":45.7,"c":46.52,"v":155300},{"d":"2017-08-21","o":46.51,"h":47.03,"l":46.15,"c":46.59,"v":88300},{"d":"2017-08-22","o":46.67,"h":47.23,"l":46.37,"c":46.47,"v":87800},{"d":"2017-08-23","o":46.22,"h":46.95,"l":46.1,"c":46.68,"v":119300},{"d":"2017-08-24","o":46.93,"h":46.93,"l":46.41,"c":46.51,"v":57000},{"d":"2017-08-25","o":46.67,"h":47.32,"l":46.48,"c":47.2,"v":85900},{"d":"2017-08-28","o":47.53,"h":47.64,"l":47.07,"c":47.36,"v":150500},{"d":"2017-08-29","o":47.05,"h":47.43,"l":46.16,"c":47.28,"v":127800},{"d":"2017-08-30","o":47.31,"h":49.34,"l":47.16,"c":48.87,"v":186400},{"d":"2017-08-31","o":49.27,"h":50.13,"l":48.98,"c":49.68,"v":232500},{"d":"2017-09-01","o":49.84,"h":50.43,"l":48.93,"c":49.37,"v":101600},{"d":"2017-09-05","o":49.08,"h":49.2,"l":47.27,"c":48,"v":154200},{"d":"2017-09-06","o":48.17,"h":48.98,"l":48,"c":48.18,"v":134900},{"d":"2017-09-07","o":48.02,"h":48.3,"l":47.51,"c":48.04,"v":172600},{"d":"2017-09-08","o":47.98,"h":48.8,"l":47.56,"c":48.68,"v":154300},{"d":"2017-09-11","o":49.11,"h":49.21,"l":48.14,"c":48.66,"v":95600},{"d":"2017-09-12","o":48.86,"h":49.74,"l":48.7,"c":49.48,"v":97900},{"d":"2017-09-13","o":49.48,"h":50.91,"l":49.05,"c":50.51,"v":131900},{"d":"2017-09-14","o":50.48,"h":50.79,"l":49.79,"c":50.66,"v":104400},{"d":"2017-09-15","o":50.77,"h":51.94,"l":50.2,"c":51.15,"v":172900},{"d":"2017-09-18","o":51.26,"h":51.86,"l":50.95,"c":51.69,"v":154100},{"d":"2017-09-19","o":51.72,"h":53.32,"l":51.5,"c":52.87,"v":155900},{"d":"2017-09-20","o":53.18,"h":53.18,"l":52.05,"c":52.72,"v":110700},{"d":"2017-09-21","o":52.75,"h":53.23,"l":52.3,"c":52.86,"v":94200},{"d":"2017-09-22","o":52.99,"h":53.7,"l":52.99,"c":53.5,"v":115200},{"d":"2017-09-25","o":53.59,"h":55.09,"l":53.59,"c":55.06,"v":154100},{"d":"2017-09-26","o":55.17,"h":56.4,"l":54.8,"c":55.55,"v":280400},{"d":"2017-09-27","o":55.8,"h":56.91,"l":55.12,"c":56.44,"v":208400},{"d":"2017-09-28","o":56.32,"h":56.94,"l":55.8,"c":56.86,"v":116100},{"d":"2017-09-29","o":56.92,"h":57.06,"l":55.79,"c":56.01,"v":95700},{"d":"2017-10-02","o":53.5,"h":54.1,"l":51.53,"c":52.5,"v":269200},{"d":"2017-10-03","o":57.45,"h":57.45,"l":53.29,"c":54.83,"v":313100},{"d":"2017-10-04","o":54.95,"h":55,"l":53.98,"c":54.06,"v":91900},{"d":"2017-10-05","o":54.04,"h":54.82,"l":53.72,"c":53.77,"v":121300},{"d":"2017-10-06","o":53.53,"h":53.88,"l":52.62,"c":52.73,"v":171300},{"d":"2017-10-09","o":53,"h":54.02,"l":52.11,"c":52.31,"v":128400},{"d":"2017-10-10","o":52.61,"h":53.45,"l":52.17,"c":52.34,"v":84000},{"d":"2017-10-11","o":52.54,"h":52.55,"l":51.99,"c":52.19,"v":78700},{"d":"2017-10-12","o":52.06,"h":52.33,"l":51.73,"c":52.17,"v":78500},{"d":"2017-10-13","o":52.31,"h":53.19,"l":51.58,"c":51.81,"v":86700},{"d":"2017-10-16","o":52.02,"h":53.09,"l":51.88,"c":52.05,"v":62500},{"d":"2017-10-17","o":52.05,"h":52.31,"l":51.17,"c":51.49,"v":69600},{"d":"2017-10-18","o":51.69,"h":52.19,"l":51.2,"c":51.99,"v":73700},{"d":"2017-10-19","o":51.62,"h":51.65,"l":50.91,"c":51.62,"v":58100},{"d":"2017-10-20","o":51.95,"h":52.57,"l":51.59,"c":52.27,"v":73400},{"d":"2017-10-23","o":52.3,"h":52.45,"l":50.47,"c":52.19,"v":107500},{"d":"2017-10-24","o":52.25,"h":55.47,"l":49.85,"c":50.17,"v":294100},{"d":"2017-10-25","o":49.46,"h":51.62,"l":48.44,"c":51.04,"v":224100},{"d":"2017-10-26","o":50.66,"h":52.43,"l":50.09,"c":51.29,"v":127100},{"d":"2017-10-27","o":51.46,"h":52.35,"l":50.3,"c":52.11,"v":201400},{"d":"2017-10-30","o":52.79,"h":53.95,"l":51.36,"c":51.57,"v":122800},{"d":"2017-10-31","o":51.71,"h":52.74,"l":51.64,"c":51.95,"v":117300},{"d":"2017-11-01","o":52.09,"h":52.34,"l":50.77,"c":51.2,"v":92300},{"d":"2017-11-02","o":51.19,"h":51.83,"l":50.76,"c":51.48,"v":96600},{"d":"2017-11-03","o":51.47,"h":51.91,"l":51.07,"c":51.81,"v":120600},{"d":"2017-11-06","o":52.06,"h":52.52,"l":51.19,"c":52.22,"v":94000},{"d":"2017-11-07","o":52.4,"h":53.17,"l":51.95,"c":52.27,"v":145600},{"d":"2017-11-08","o":52.14,"h":52.25,"l":50.95,"c":51.41,"v":190200},{"d":"2017-11-09","o":51.06,"h":52.22,"l":50.84,"c":51.38,"v":182900},{"d":"2017-11-10","o":51.14,"h":52.64,"l":50.71,"c":52.56,"v":213200},{"d":"2017-11-13","o":52.45,"h":53.92,"l":51.89,"c":53.41,"v":354200},{"d":"2017-11-14","o":53.13,"h":54,"l":51.26,"c":52.04,"v":237200},{"d":"2017-11-15","o":51.66,"h":52.74,"l":51.27,"c":51.7,"v":212200},{"d":"2017-11-16","o":51.99,"h":53.54,"l":51.89,"c":53.31,"v":173500},{"d":"2017-11-17","o":52.99,"h":53.67,"l":52.72,"c":53.28,"v":231000},{"d":"2017-11-20","o":53.3,"h":54.95,"l":52.98,"c":54.86,"v":181100},{"d":"2017-11-21","o":55,"h":55.88,"l":54.88,"c":55.25,"v":198000},{"d":"2017-11-22","o":55.4,"h":55.95,"l":54.83,"c":55.17,"v":128500},{"d":"2017-11-24","o":55.33,"h":55.33,"l":54.36,"c":54.91,"v":62500},{"d":"2017-11-27","o":55.02,"h":55.49,"l":53.64,"c":53.64,"v":109100},{"d":"2017-11-28","o":53.81,"h":54.62,"l":53.62,"c":54.47,"v":123300},{"d":"2017-11-29","o":54.45,"h":56.22,"l":54.26,"c":55.22,"v":208300},{"d":"2017-11-30","o":55.51,"h":56.09,"l":55.12,"c":55.37,"v":222600},{"d":"2017-12-01","o":55.39,"h":55.75,"l":54.21,"c":55.5,"v":268600},{"d":"2017-12-04","o":56.17,"h":57.15,"l":55.95,"c":56.6,"v":444100},{"d":"2017-12-05","o":56.86,"h":57.1,"l":56.1,"c":56.46,"v":236500},{"d":"2017-12-06","o":56.3,"h":56.57,"l":54.35,"c":54.5,"v":267700},{"d":"2017-12-07","o":54.37,"h":55.2,"l":53.6,"c":54.96,"v":537200},{"d":"2017-12-08","o":55.38,"h":55.38,"l":54.56,"c":54.58,"v":157300},{"d":"2017-12-11","o":54.68,"h":54.85,"l":54.33,"c":54.53,"v":150700},{"d":"2017-12-12","o":54.67,"h":54.79,"l":52.96,"c":53.14,"v":150000},{"d":"2017-12-13","o":53.15,"h":54.42,"l":52.65,"c":53.77,"v":111400},{"d":"2017-12-14","o":53.88,"h":54.55,"l":53.15,"c":53.85,"v":228100},{"d":"2017-12-15","o":54.14,"h":55.32,"l":54.02,"c":54.69,"v":645800},{"d":"2017-12-18","o":55.15,"h":56.38,"l":54.87,"c":55.99,"v":138600},{"d":"2017-12-19","o":55.98,"h":56.45,"l":55.28,"c":55.35,"v":141800},{"d":"2017-12-20","o":55.7,"h":55.87,"l":55.2,"c":55.25,"v":119400},{"d":"2017-12-21","o":55.47,"h":57.15,"l":54.86,"c":56.91,"v":140400},{"d":"2017-12-22","o":56.9,"h":57.67,"l":56.19,"c":57.31,"v":102900},{"d":"2017-12-26","o":57.3,"h":57.34,"l":56.62,"c":56.98,"v":56900},{"d":"2017-12-27","o":57.14,"h":57.4,"l":56.77,"c":57.25,"v":77500},{"d":"2017-12-28","o":57.24,"h":58.05,"l":56.92,"c":57.89,"v":141500},{"d":"2017-12-29","o":58.03,"h":59.22,"l":57.81,"c":58.5,"v":162200},{"d":"2018-01-02","o":60.38,"h":61.52,"l":58.9,"c":61.45,"v":363400},{"d":"2018-01-03","o":61.66,"h":62.71,"l":60.83,"c":61.66,"v":196700},{"d":"2018-01-04","o":61.95,"h":63.7,"l":61.56,"c":63.43,"v":317300},{"d":"2018-01-05","o":64.08,"h":64.1,"l":62.63,"c":62.73,"v":207800},{"d":"2018-01-08","o":62.7,"h":63.02,"l":62.06,"c":62.17,"v":168500},{"d":"2018-01-09","o":62.42,"h":62.77,"l":61.66,"c":61.99,"v":193700},{"d":"2018-01-10","o":61.99,"h":62.5,"l":59.8,"c":60.33,"v":283600},{"d":"2018-01-11","o":60.49,"h":61.71,"l":60,"c":61.61,"v":198400},{"d":"2018-01-12","o":61.94,"h":64.54,"l":61.19,"c":64.29,"v":204400},{"d":"2018-01-16","o":64.28,"h":64.7,"l":63.06,"c":63.4,"v":236200},{"d":"2018-01-17","o":63.56,"h":63.96,"l":62.89,"c":63.12,"v":133000},{"d":"2018-01-18","o":63.12,"h":63.77,"l":62.83,"c":62.92,"v":294800},{"d":"2018-01-19","o":63,"h":64.27,"l":62.67,"c":64.26,"v":123800},{"d":"2018-01-22","o":64.11,"h":64.11,"l":62.81,"c":63.06,"v":144900},{"d":"2018-01-23","o":63.11,"h":63.67,"l":62.81,"c":63.01,"v":130800},{"d":"2018-01-24","o":63.42,"h":63.58,"l":62.83,"c":63.01,"v":125500},{"d":"2018-01-25","o":63.6,"h":63.6,"l":62.5,"c":62.97,"v":193200},{"d":"2018-01-26","o":63.22,"h":63.48,"l":62.9,"c":63.28,"v":60500},{"d":"2018-01-29","o":63.23,"h":63.79,"l":62.94,"c":63.04,"v":89100},{"d":"2018-01-30","o":62.63,"h":63.42,"l":62.63,"c":63.04,"v":227200},{"d":"2018-01-31","o":63.32,"h":63.59,"l":62.3,"c":62.4,"v":203900},{"d":"2018-02-01","o":62.1,"h":63.85,"l":62.1,"c":62.86,"v":147200},{"d":"2018-02-02","o":62.36,"h":63.14,"l":61.82,"c":61.93,"v":239200},{"d":"2018-02-05","o":61.71,"h":61.83,"l":58.34,"c":59.16,"v":365800},{"d":"2018-02-06","o":58.49,"h":60.27,"l":56.59,"c":59.2,"v":323000},{"d":"2018-02-07","o":59.08,"h":60.27,"l":55.72,"c":59.24,"v":114100},{"d":"2018-02-08","o":59.26,"h":59.84,"l":58.55,"c":58.64,"v":214600},{"d":"2018-02-09","o":59.38,"h":59.95,"l":58.01,"c":59.38,"v":171200},{"d":"2018-02-12","o":60,"h":60,"l":58.61,"c":59.79,"v":153100},{"d":"2018-02-13","o":59.61,"h":59.94,"l":58.44,"c":59.64,"v":118400},{"d":"2018-02-14","o":59.1,"h":60.51,"l":58.83,"c":60.07,"v":123200},{"d":"2018-02-15","o":60.5,"h":60.82,"l":59.42,"c":60.41,"v":106100},{"d":"2018-02-16","o":60.4,"h":62.5,"l":59.67,"c":61.61,"v":222500},{"d":"2018-02-20","o":61.3,"h":62.13,"l":59.52,"c":60.03,"v":186500},{"d":"2018-02-21","o":64.8,"h":64.8,"l":61.73,"c":62.34,"v":344200},{"d":"2018-02-22","o":62.78,"h":63.02,"l":62.21,"c":62.24,"v":152600},{"d":"2018-02-23","o":62.63,"h":62.67,"l":61.89,"c":62.39,"v":102300},{"d":"2018-02-26","o":62.77,"h":62.77,"l":61.13,"c":61.74,"v":92500},{"d":"2018-02-27","o":61.82,"h":62.42,"l":60.58,"c":60.92,"v":210900},{"d":"2018-02-28","o":61.05,"h":61.4,"l":58.61,"c":58.9,"v":200200},{"d":"2018-03-01","o":59.01,"h":59.38,"l":57.39,"c":57.78,"v":143200},{"d":"2018-03-02","o":57.5,"h":57.66,"l":56.24,"c":57.39,"v":165100},{"d":"2018-03-05","o":57.12,"h":58.56,"l":56.8,"c":58.06,"v":142400},{"d":"2018-03-06","o":58.21,"h":58.99,"l":57.77,"c":58.69,"v":104500},{"d":"2018-03-07","o":58.31,"h":59.01,"l":58.11,"c":58.74,"v":218800},{"d":"2018-03-08","o":59.04,"h":59.69,"l":58.24,"c":59.09,"v":123600},{"d":"2018-03-09","o":59.48,"h":60.85,"l":57.92,"c":60.26,"v":108100},{"d":"2018-03-12","o":60.34,"h":60.51,"l":59.3,"c":60.3,"v":114000},{"d":"2018-03-13","o":60.5,"h":60.52,"l":59.02,"c":59.24,"v":189200},{"d":"2018-03-14","o":59.42,"h":60.36,"l":58.58,"c":58.91,"v":141500},{"d":"2018-03-15","o":59.13,"h":59.63,"l":58.47,"c":58.76,"v":86500},{"d":"2018-03-16","o":58.75,"h":60.39,"l":58.67,"c":59.22,"v":278700},{"d":"2018-03-19","o":59.21,"h":59.21,"l":56.94,"c":58.12,"v":122100},{"d":"2018-03-20","o":58.22,"h":59.03,"l":57.94,"c":58.03,"v":60200},{"d":"2018-03-21","o":58.02,"h":58.96,"l":57.86,"c":58.32,"v":129800},{"d":"2018-03-22","o":57.76,"h":58.79,"l":56.12,"c":56.25,"v":147300},{"d":"2018-03-23","o":56.42,"h":56.7,"l":54.11,"c":54.21,"v":246300},{"d":"2018-03-26","o":54.78,"h":56.3,"l":54.3,"c":55.84,"v":122000},{"d":"2018-03-27","o":55.97,"h":56.84,"l":54.24,"c":54.49,"v":105500},{"d":"2018-03-28","o":54.59,"h":55.59,"l":53.89,"c":54.51,"v":141200},{"d":"2018-03-29","o":54.72,"h":55.91,"l":54.72,"c":55.18,"v":126500},{"d":"2018-04-02","o":55.03,"h":57.25,"l":52.94,"c":53.3,"v":119400},{"d":"2018-04-03","o":53.58,"h":55.23,"l":52.84,"c":54.46,"v":99100},{"d":"2018-04-04","o":53.7,"h":55.02,"l":53.19,"c":54.82,"v":83000},{"d":"2018-04-05","o":55.13,"h":56.4,"l":54.8,"c":55.84,"v":64100},{"d":"2018-04-06","o":55.34,"h":55.87,"l":53.54,"c":54.17,"v":89400},{"d":"2018-04-09","o":54.37,"h":55.08,"l":53.68,"c":53.79,"v":78600},{"d":"2018-04-10","o":54.55,"h":55.71,"l":54.19,"c":55.22,"v":70800},{"d":"2018-04-11","o":54.87,"h":55.19,"l":54.48,"c":54.82,"v":63300},{"d":"2018-04-12","o":55.18,"h":56.69,"l":55.18,"c":55.98,"v":93500},{"d":"2018-04-13","o":55.88,"h":56.36,"l":55.35,"c":56.01,"v":87200},{"d":"2018-04-16","o":56.28,"h":57.24,"l":55.41,"c":57.09,"v":95900},{"d":"2018-04-17","o":57.47,"h":58.27,"l":57.11,"c":57.61,"v":76100},{"d":"2018-04-18","o":57.51,"h":58.87,"l":57.14,"c":58.19,"v":81700},{"d":"2018-04-19","o":58.04,"h":58.27,"l":57.58,"c":57.96,"v":70800},{"d":"2018-04-20","o":57.79,"h":57.89,"l":56.96,"c":57.16,"v":79800},{"d":"2018-04-23","o":57.35,"h":57.96,"l":56.91,"c":57.3,"v":106500},{"d":"2018-04-24","o":57.54,"h":59.43,"l":53.86,"c":55.13,"v":233100},{"d":"2018-04-25","o":55.05,"h":56.29,"l":55.05,"c":56.08,"v":106600},{"d":"2018-04-26","o":56.12,"h":56.45,"l":55.1,"c":55.56,"v":88500},{"d":"2018-04-27","o":55.6,"h":55.79,"l":54.72,"c":55.72,"v":63000},{"d":"2018-04-30","o":55.82,"h":56.53,"l":55.37,"c":55.56,"v":84600},{"d":"2018-05-01","o":55.49,"h":55.93,"l":53.85,"c":54.58,"v":178700},{"d":"2018-05-02","o":54.57,"h":55.76,"l":54.36,"c":54.49,"v":134500},{"d":"2018-05-03","o":54.26,"h":54.67,"l":53.09,"c":54.56,"v":97000},{"d":"2018-05-04","o":54.45,"h":55.54,"l":54.11,"c":54.96,"v":73600},{"d":"2018-05-07","o":55.25,"h":56.81,"l":55.25,"c":56.28,"v":52800},{"d":"2018-05-08","o":56.27,"h":57.25,"l":56,"c":56.76,"v":66500},{"d":"2018-05-09","o":56.85,"h":57.68,"l":56.26,"c":57.47,"v":70000},{"d":"2018-05-10","o":57.47,"h":57.53,"l":56.94,"c":57.14,"v":74400},{"d":"2018-05-11","o":57.02,"h":57.21,"l":55.93,"c":56.5,"v":42000},{"d":"2018-05-14","o":56.61,"h":57.02,"l":55.84,"c":56.29,"v":86400},{"d":"2018-05-15","o":56.13,"h":57.25,"l":55.89,"c":56.69,"v":58600},{"d":"2018-05-16","o":56.68,"h":58.23,"l":56.68,"c":57.76,"v":89700},{"d":"2018-05-17","o":57.77,"h":58.64,"l":57.41,"c":57.9,"v":59400},{"d":"2018-05-18","o":58.11,"h":59.32,"l":58.05,"c":58.97,"v":123400},{"d":"2018-05-21","o":59.32,"h":59.88,"l":59.05,"c":59.63,"v":114300},{"d":"2018-05-22","o":59.8,"h":59.99,"l":59.05,"c":59.09,"v":75700},{"d":"2018-05-23","o":58.7,"h":58.72,"l":56.87,"c":57.87,"v":157900},{"d":"2018-05-24","o":57.73,"h":58.79,"l":57.57,"c":58.58,"v":86800},{"d":"2018-05-25","o":58.36,"h":58.4,"l":57.51,"c":57.88,"v":38200},{"d":"2018-05-29","o":57.52,"h":58.55,"l":57.11,"c":58.47,"v":101900},{"d":"2018-05-30","o":58.59,"h":60.28,"l":58.52,"c":59.71,"v":93600},{"d":"2018-05-31","o":59.7,"h":59.7,"l":58.02,"c":58.51,"v":77700},{"d":"2018-06-01","o":58.94,"h":59.46,"l":58.69,"c":58.95,"v":119700},{"d":"2018-06-04","o":59.06,"h":59.33,"l":58.26,"c":58.66,"v":104100},{"d":"2018-06-05","o":58.79,"h":60.01,"l":58.2,"c":60.01,"v":172400},{"d":"2018-06-06","o":60.01,"h":60.13,"l":59.49,"c":59.79,"v":99500},{"d":"2018-06-07","o":59.92,"h":60.57,"l":59.44,"c":60.2,"v":106000},{"d":"2018-06-08","o":60.23,"h":61.02,"l":59.75,"c":59.89,"v":90400},{"d":"2018-06-11","o":59.95,"h":61,"l":59.65,"c":60,"v":71800},{"d":"2018-06-12","o":60.1,"h":61.34,"l":59.59,"c":60.82,"v":105100},{"d":"2018-06-13","o":60.73,"h":60.95,"l":60.15,"c":60.32,"v":145100},{"d":"2018-06-14","o":60.44,"h":60.44,"l":59.29,"c":60.12,"v":88100},{"d":"2018-06-15","o":59.8,"h":60.99,"l":59.66,"c":60.48,"v":169000},{"d":"2018-06-18","o":60.15,"h":61.44,"l":60.15,"c":61.02,"v":79500},{"d":"2018-06-19","o":60.56,"h":60.57,"l":59.74,"c":60.23,"v":108100},{"d":"2018-06-20","o":60.57,"h":60.81,"l":59.57,"c":60.39,"v":59300},{"d":"2018-06-21","o":60.46,"h":60.85,"l":59.51,"c":60.44,"v":120500},{"d":"2018-06-22","o":61.03,"h":61.61,"l":59.96,"c":60.38,"v":336600},{"d":"2018-06-25","o":60.1,"h":60.14,"l":58.89,"c":59.96,"v":122100},{"d":"2018-06-26","o":60.01,"h":61.27,"l":60,"c":60.89,"v":120700},{"d":"2018-06-27","o":60.88,"h":61.58,"l":59.7,"c":60.45,"v":147600},{"d":"2018-06-28","o":60.37,"h":60.37,"l":58.76,"c":59.26,"v":116200},{"d":"2018-06-29","o":59.37,"h":60.56,"l":59.06,"c":59.8,"v":82800},{"d":"2018-07-02","o":59.5,"h":59.51,"l":58.9,"c":59.32,"v":89400},{"d":"2018-07-03","o":59.47,"h":60.18,"l":59.44,"c":59.62,"v":35000},{"d":"2018-07-05","o":59.89,"h":60.95,"l":59.32,"c":60.92,"v":158000},{"d":"2018-07-06","o":60.83,"h":61.48,"l":60.06,"c":61.04,"v":91300},{"d":"2018-07-09","o":61.29,"h":62.82,"l":61.09,"c":62.63,"v":91100},{"d":"2018-07-10","o":63.1,"h":63.69,"l":62.33,"c":62.83,"v":93400},{"d":"2018-07-11","o":62.26,"h":62.84,"l":61.06,"c":61.08,"v":80400},{"d":"2018-07-12","o":61.49,"h":61.49,"l":60.58,"c":60.82,"v":71500},{"d":"2018-07-13","o":60.66,"h":61.96,"l":60.66,"c":61.49,"v":40100},{"d":"2018-07-16","o":61.51,"h":61.6,"l":60.41,"c":60.79,"v":61200},{"d":"2018-07-17","o":60.72,"h":61.44,"l":60.68,"c":60.76,"v":39000},{"d":"2018-07-18","o":60.75,"h":61.58,"l":60.45,"c":61.45,"v":66000},{"d":"2018-07-19","o":61.24,"h":61.75,"l":60.91,"c":61.67,"v":91500},{"d":"2018-07-20","o":61.55,"h":62.07,"l":61.2,"c":61.37,"v":78600},{"d":"2018-07-23","o":61.26,"h":61.74,"l":60.45,"c":60.8,"v":74800},{"d":"2018-07-24","o":57.26,"h":57.26,"l":47.72,"c":48.21,"v":1329800},{"d":"2018-07-25","o":47.61,"h":50.74,"l":47.51,"c":50.61,"v":482500},{"d":"2018-07-26","o":50.58,"h":51.44,"l":49,"c":49.66,"v":274900},{"d":"2018-07-27","o":49.67,"h":49.77,"l":48.15,"c":48.27,"v":215500},{"d":"2018-07-30","o":48,"h":49.13,"l":46.95,"c":47,"v":485100},{"d":"2018-07-31","o":47.14,"h":49.45,"l":47.14,"c":49.13,"v":431800},{"d":"2018-08-01","o":49.1,"h":49.1,"l":46.51,"c":46.62,"v":204500},{"d":"2018-08-02","o":46.27,"h":47.13,"l":45.3,"c":46.11,"v":284200},{"d":"2018-08-03","o":46.27,"h":46.56,"l":45.45,"c":45.75,"v":233100},{"d":"2018-08-06","o":45.6,"h":46.91,"l":45.6,"c":46.49,"v":141000},{"d":"2018-08-07","o":46.58,"h":47.35,"l":46.39,"c":46.62,"v":201100},{"d":"2018-08-08","o":46.37,"h":47.37,"l":46.34,"c":46.41,"v":164600},{"d":"2018-08-09","o":46.4,"h":47,"l":45.93,"c":45.99,"v":148800},{"d":"2018-08-10","o":45.58,"h":46.59,"l":45.58,"c":46.26,"v":243600},{"d":"2018-08-13","o":46.27,"h":46.87,"l":45.59,"c":46.08,"v":243900},{"d":"2018-08-14","o":46.24,"h":46.62,"l":46.07,"c":46.27,"v":155100},{"d":"2018-08-15","o":46.05,"h":46.07,"l":44.92,"c":45.19,"v":226700},{"d":"2018-08-16","o":45.44,"h":46.5,"l":45.25,"c":46.25,"v":185900},{"d":"2018-08-17","o":46.21,"h":46.81,"l":45.87,"c":46.74,"v":197600},{"d":"2018-08-20","o":46.96,"h":47.38,"l":46.43,"c":46.54,"v":182700},{"d":"2018-08-21","o":46.75,"h":48.59,"l":46.63,"c":48.31,"v":214600},{"d":"2018-08-22","o":48.16,"h":48.61,"l":47.93,"c":48.34,"v":114000},{"d":"2018-08-23","o":48.31,"h":48.51,"l":47.77,"c":47.84,"v":92300},{"d":"2018-08-24","o":48.05,"h":48.81,"l":47.66,"c":48.44,"v":105000},{"d":"2018-08-27","o":48.5,"h":49.26,"l":47.6,"c":48.86,"v":74900},{"d":"2018-08-28","o":49.08,"h":49.51,"l":48.82,"c":49.08,"v":100300},{"d":"2018-08-29","o":49.07,"h":49.22,"l":48.72,"c":48.93,"v":46300},{"d":"2018-08-30","o":48.86,"h":49.24,"l":48.5,"c":48.75,"v":70400},{"d":"2018-08-31","o":48.65,"h":48.86,"l":48.34,"c":48.65,"v":67500},{"d":"2018-09-04","o":48.65,"h":49.24,"l":47.91,"c":49.01,"v":138300},{"d":"2018-09-05","o":49.02,"h":49.8,"l":48.33,"c":49.69,"v":177700},{"d":"2018-09-06","o":49.84,"h":49.89,"l":48.34,"c":49,"v":172000},{"d":"2018-09-07","o":48.9,"h":49.25,"l":48.38,"c":49.25,"v":158200},{"d":"2018-09-10","o":49.4,"h":50.55,"l":48.9,"c":50.08,"v":103500},{"d":"2018-09-11","o":49.88,"h":50.55,"l":49.7,"c":49.86,"v":102900},{"d":"2018-09-12","o":49.77,"h":50.44,"l":49.43,"c":49.96,"v":66000},{"d":"2018-09-13","o":50.16,"h":50.51,"l":49.51,"c":50.21,"v":70900},{"d":"2018-09-14","o":50.21,"h":51.17,"l":49.9,"c":50.62,"v":214900},{"d":"2018-09-17","o":50.63,"h":51.01,"l":50.26,"c":50.88,"v":123300},{"d":"2018-09-18","o":51.05,"h":52.08,"l":50.52,"c":51.28,"v":164200},{"d":"2018-09-19","o":51.24,"h":51.87,"l":50.66,"c":51.28,"v":140900},{"d":"2018-09-20","o":51.46,"h":52.59,"l":51.31,"c":52.49,"v":133200},{"d":"2018-09-21","o":52.67,"h":52.71,"l":52.11,"c":52.5,"v":752600},{"d":"2018-09-24","o":52.65,"h":52.65,"l":51.05,"c":51.12,"v":154500},{"d":"2018-09-25","o":51.29,"h":52.28,"l":50.35,"c":50.66,"v":181100},{"d":"2018-09-26","o":50.54,"h":50.8,"l":49.8,"c":50.24,"v":210700},{"d":"2018-09-27","o":50.23,"h":51.74,"l":50.23,"c":50.87,"v":114700},{"d":"2018-09-28","o":50.78,"h":51.35,"l":50.32,"c":50.41,"v":121200},{"d":"2018-10-01","o":50.76,"h":51.04,"l":49.72,"c":50.14,"v":105800},{"d":"2018-10-02","o":50.19,"h":51.13,"l":50.17,"c":50.81,"v":94200},{"d":"2018-10-03","o":51.01,"h":52.09,"l":50.3,"c":51.87,"v":125500},{"d":"2018-10-04","o":51.71,"h":52.88,"l":51.27,"c":51.4,"v":107200},{"d":"2018-10-05","o":51.4,"h":51.97,"l":50.09,"c":50.65,"v":92600},{"d":"2018-10-08","o":50.63,"h":51.46,"l":50.15,"c":51.41,"v":105600},{"d":"2018-10-09","o":51.35,"h":51.44,"l":50.89,"c":51.18,"v":88400},{"d":"2018-10-10","o":51.09,"h":51.09,"l":49.74,"c":49.87,"v":109900},{"d":"2018-10-11","o":49.63,"h":50.31,"l":49.1,"c":49.38,"v":200000},{"d":"2018-10-12","o":50.13,"h":50.13,"l":48.01,"c":48.28,"v":274000},{"d":"2018-10-15","o":48.35,"h":48.81,"l":47.32,"c":48.64,"v":383900},{"d":"2018-10-16","o":49.07,"h":50.91,"l":48.39,"c":50.71,"v":365200},{"d":"2018-10-17","o":50.57,"h":51.01,"l":48.91,"c":49.68,"v":201800},{"d":"2018-10-18","o":49.51,"h":49.72,"l":48.27,"c":48.75,"v":229000},{"d":"2018-10-19","o":48.74,"h":49.01,"l":46.66,"c":46.91,"v":202500},{"d":"2018-10-22","o":47.19,"h":47.42,"l":46.3,"c":47.27,"v":262100},{"d":"2018-10-23","o":43.11,"h":43.29,"l":33.44,"c":35.51,"v":1637600},{"d":"2018-10-24","o":35.02,"h":36.06,"l":32.52,"c":32.79,"v":785800},{"d":"2018-10-25","o":33,"h":35.07,"l":33,"c":34.19,"v":344200},{"d":"2018-10-26","o":33.53,"h":34.68,"l":33.53,"c":33.87,"v":675200},{"d":"2018-10-29","o":34.54,"h":35.34,"l":33.94,"c":34.23,"v":355500},{"d":"2018-10-30","o":34.2,"h":35.5,"l":33.88,"c":35.43,"v":307500},{"d":"2018-10-31","o":35.93,"h":37.94,"l":35.93,"c":37.61,"v":269700},{"d":"2018-11-01","o":37.15,"h":40.07,"l":37.15,"c":40,"v":358000},{"d":"2018-11-02","o":40.25,"h":42.05,"l":39.28,"c":39.7,"v":299900},{"d":"2018-11-05","o":39.7,"h":40.1,"l":37.37,"c":38.25,"v":439300},{"d":"2018-11-06","o":38.05,"h":38.95,"l":37.03,"c":37.26,"v":326700},{"d":"2018-11-07","o":37.27,"h":39.06,"l":36.64,"c":39.02,"v":180200},{"d":"2018-11-08","o":38.97,"h":39.73,"l":37.31,"c":37.8,"v":428800},{"d":"2018-11-09","o":37.53,"h":37.59,"l":34.86,"c":36.52,"v":493400},{"d":"2018-11-12","o":36.6,"h":37.29,"l":34.31,"c":35.01,"v":558800},{"d":"2018-11-13","o":35.22,"h":36.87,"l":34.96,"c":35.06,"v":540000},{"d":"2018-11-14","o":35.15,"h":36.21,"l":33.63,"c":34.62,"v":506000},{"d":"2018-11-15","o":34.43,"h":34.92,"l":33.75,"c":34.54,"v":262500},{"d":"2018-11-16","o":34.27,"h":37.94,"l":33.64,"c":34.55,"v":330800},{"d":"2018-11-19","o":34.4,"h":34.71,"l":33.9,"c":34.17,"v":182700},{"d":"2018-11-20","o":33.83,"h":35.7,"l":33.28,"c":33.79,"v":316400},{"d":"2018-11-21","o":34.13,"h":35.41,"l":34.11,"c":34.54,"v":171200},{"d":"2018-11-23","o":34.35,"h":34.5,"l":33.92,"c":34.29,"v":83100},{"d":"2018-11-26","o":34.61,"h":35.14,"l":34.1,"c":34.51,"v":167900},{"d":"2018-11-27","o":34.52,"h":34.74,"l":33.28,"c":33.54,"v":161700},{"d":"2018-11-28","o":33.86,"h":35.7,"l":33.37,"c":35.58,"v":350100},{"d":"2018-11-29","o":35.56,"h":35.64,"l":34.59,"c":35.34,"v":205600},{"d":"2018-11-30","o":35.23,"h":35.91,"l":34.42,"c":35.67,"v":287900},{"d":"2018-12-03","o":36.28,"h":37,"l":35.59,"c":35.78,"v":401500},{"d":"2018-12-04","o":35.78,"h":35.78,"l":33.99,"c":34.15,"v":407500},{"d":"2018-12-06","o":33.75,"h":33.83,"l":32.03,"c":33.5,"v":356200},{"d":"2018-12-07","o":33.69,"h":34.4,"l":31.8,"c":32.5,"v":242000},{"d":"2018-12-10","o":32.6,"h":33.34,"l":31.2,"c":31.83,"v":174600},{"d":"2018-12-11","o":32.37,"h":34.06,"l":31.31,"c":31.63,"v":84800},{"d":"2018-12-12","o":32.17,"h":32.93,"l":31.78,"c":31.89,"v":204700},{"d":"2018-12-13","o":31.85,"h":31.9,"l":30.49,"c":30.7,"v":202700},{"d":"2018-12-14","o":30.47,"h":31.44,"l":30.47,"c":30.93,"v":137400},{"d":"2018-12-17","o":30.8,"h":32.06,"l":30.7,"c":31.08,"v":244500},{"d":"2018-12-18","o":31.32,"h":32.21,"l":30.79,"c":31.09,"v":153700},{"d":"2018-12-19","o":31,"h":31.65,"l":29.12,"c":29.3,"v":200100},{"d":"2018-12-20","o":29.3,"h":30.26,"l":29.04,"c":29.43,"v":220800},{"d":"2018-12-21","o":29.44,"h":29.52,"l":28.89,"c":29.03,"v":385800},{"d":"2018-12-24","o":28.95,"h":29.11,"l":27.99,"c":28.23,"v":75100},{"d":"2018-12-26","o":28.53,"h":30.14,"l":27.86,"c":30.06,"v":128400},{"d":"2018-12-27","o":29.48,"h":30.51,"l":29.21,"c":30.46,"v":180700},{"d":"2018-12-28","o":30.47,"h":30.88,"l":29.89,"c":30.42,"v":156600},{"d":"2018-12-31","o":30.5,"h":30.5,"l":29.63,"c":30.19,"v":138400},{"d":"2019-01-02","o":29.49,"h":32.83,"l":29.21,"c":32.63,"v":631900},{"d":"2019-01-03","o":32.39,"h":33.79,"l":30.86,"c":32.19,"v":616000},{"d":"2019-01-04","o":32.58,"h":33.43,"l":32.48,"c":33.36,"v":208000},{"d":"2019-01-07","o":33.39,"h":35.07,"l":33.16,"c":34.84,"v":239500},{"d":"2019-01-08","o":35.24,"h":36.44,"l":34.9,"c":36.35,"v":299300},{"d":"2019-01-09","o":36.61,"h":38.29,"l":36.51,"c":36.73,"v":217500},{"d":"2019-01-10","o":36.62,"h":36.83,"l":35.92,"c":36.65,"v":183500},{"d":"2019-01-11","o":36.39,"h":37.02,"l":35.79,"c":36.79,"v":190900},{"d":"2019-01-14","o":36.52,"h":36.95,"l":36.04,"c":36.1,"v":101200},{"d":"2019-01-15","o":36.13,"h":36.14,"l":35.09,"c":35.81,"v":146400},{"d":"2019-01-16","o":35.82,"h":36.57,"l":35.82,"c":36.34,"v":96600},{"d":"2019-01-17","o":36.14,"h":37.64,"l":36.14,"c":37.21,"v":153800},{"d":"2019-01-18","o":37.4,"h":38.3,"l":37.02,"c":37.83,"v":101700},{"d":"2019-01-22","o":37.38,"h":37.38,"l":35.59,"c":36.43,"v":233400},{"d":"2019-01-23","o":36.59,"h":36.78,"l":35.36,"c":35.97,"v":148500},{"d":"2019-01-24","o":35.98,"h":36.48,"l":35.81,"c":36.41,"v":162900},{"d":"2019-01-25","o":36.81,"h":37.86,"l":36.74,"c":37.49,"v":118400},{"d":"2019-01-28","o":36.71,"h":37.5,"l":36.5,"c":36.96,"v":223500},{"d":"2019-01-29","o":37.05,"h":37.1,"l":36.23,"c":36.72,"v":169900},{"d":"2019-01-30","o":36.8,"h":37.2,"l":35.88,"c":36.74,"v":160600},{"d":"2019-01-31","o":36.75,"h":37.49,"l":36.59,"c":37.02,"v":276700},{"d":"2019-02-01","o":37.04,"h":37.25,"l":36.47,"c":36.65,"v":149200},{"d":"2019-02-04","o":36.64,"h":36.73,"l":35.87,"c":36.2,"v":209900},{"d":"2019-02-05","o":36.29,"h":36.72,"l":36,"c":36.17,"v":168400},{"d":"2019-02-06","o":36.18,"h":36.91,"l":36.18,"c":36.58,"v":84200},{"d":"2019-02-07","o":36.28,"h":36.28,"l":34.89,"c":35.55,"v":106800},{"d":"2019-02-08","o":35.36,"h":35.78,"l":35.16,"c":35.68,"v":119600},{"d":"2019-02-11","o":35.69,"h":36.46,"l":35.23,"c":36.22,"v":125900},{"d":"2019-02-12","o":36.64,"h":37.8,"l":36.28,"c":37.06,"v":246800},{"d":"2019-02-13","o":37.27,"h":37.67,"l":36.89,"c":37.16,"v":184800},{"d":"2019-02-14","o":36.93,"h":37.42,"l":36.87,"c":37.05,"v":115000},{"d":"2019-02-15","o":37.15,"h":38.47,"l":37.15,"c":38.43,"v":121900},{"d":"2019-02-19","o":38.43,"h":39.28,"l":37.92,"c":38.9,"v":127800},{"d":"2019-02-20","o":39.01,"h":39.95,"l":38.98,"c":39.73,"v":191200},{"d":"2019-02-21","o":39.66,"h":40.18,"l":39.14,"c":39.45,"v":116600},{"d":"2019-02-22","o":39.71,"h":41.59,"l":39.61,"c":39.84,"v":249000},{"d":"2019-02-25","o":40.26,"h":40.43,"l":39.58,"c":39.85,"v":243800},{"d":"2019-02-26","o":39.81,"h":40.15,"l":39.31,"c":39.33,"v":184000},{"d":"2019-02-27","o":39.34,"h":39.49,"l":38.54,"c":39.09,"v":159300},{"d":"2019-02-28","o":39,"h":39.17,"l":37.98,"c":38.16,"v":187000},{"d":"2019-03-01","o":40,"h":43.27,"l":39.3,"c":39.81,"v":700400},{"d":"2019-03-04","o":39.86,"h":41.13,"l":39.17,"c":39.41,"v":298800},{"d":"2019-03-05","o":39.68,"h":40.57,"l":39.39,"c":39.96,"v":212700},{"d":"2019-03-06","o":39.97,"h":40.37,"l":39.07,"c":39.14,"v":248400},{"d":"2019-03-07","o":39.15,"h":39.49,"l":38.1,"c":38.62,"v":168600},{"d":"2019-03-08","o":38.37,"h":38.9,"l":38.08,"c":38.81,"v":171600},{"d":"2019-03-11","o":38.8,"h":39.52,"l":38.48,"c":39.4,"v":134300},{"d":"2019-03-12","o":39.33,"h":39.98,"l":38.79,"c":38.88,"v":135200},{"d":"2019-03-13","o":39.17,"h":39.38,"l":38.74,"c":38.81,"v":116600},{"d":"2019-03-14","o":38.79,"h":38.81,"l":38.25,"c":38.31,"v":101800},{"d":"2019-03-15","o":38.43,"h":39.1,"l":38.43,"c":38.77,"v":277700},{"d":"2019-03-18","o":38.8,"h":39.62,"l":38.8,"c":39.33,"v":167600},{"d":"2019-03-19","o":39.57,"h":39.85,"l":38.85,"c":38.92,"v":227500},{"d":"2019-03-20","o":38.92,"h":39.45,"l":38.18,"c":38.97,"v":161000},{"d":"2019-03-21","o":38.82,"h":39.49,"l":38.72,"c":38.81,"v":124700},{"d":"2019-03-22","o":38.58,"h":38.64,"l":36.33,"c":36.51,"v":258200},{"d":"2019-03-25","o":36.51,"h":36.92,"l":36.14,"c":36.4,"v":176300},{"d":"2019-03-26","o":36.75,"h":37.28,"l":36.39,"c":36.8,"v":177000},{"d":"2019-03-27","o":36.72,"h":37.29,"l":36.6,"c":36.85,"v":170600},{"d":"2019-03-28","o":37.06,"h":37.66,"l":36.72,"c":37.45,"v":97700},{"d":"2019-03-29","o":37.74,"h":38.23,"l":37.11,"c":37.76,"v":179500},{"d":"2019-04-01","o":38.14,"h":38.92,"l":38.11,"c":38.89,"v":192700},{"d":"2019-04-02","o":38.9,"h":39.1,"l":38.13,"c":38.84,"v":124300},{"d":"2019-04-03","o":39.13,"h":39.41,"l":38.75,"c":39.09,"v":103600},{"d":"2019-04-04","o":39.15,"h":40.41,"l":39.07,"c":40.26,"v":158400},{"d":"2019-04-05","o":40.4,"h":41.14,"l":39.84,"c":40.75,"v":152700},{"d":"2019-04-08","o":40.72,"h":40.88,"l":40.2,"c":40.5,"v":98300},{"d":"2019-04-09","o":40.25,"h":40.32,"l":39.21,"c":39.29,"v":144600},{"d":"2019-04-10","o":39.42,"h":40.25,"l":39.1,"c":40.06,"v":134200},{"d":"2019-04-11","o":39.96,"h":41.08,"l":39.78,"c":40.97,"v":122100},{"d":"2019-04-12","o":41.36,"h":42.17,"l":41.01,"c":41.03,"v":98700},{"d":"2019-04-15","o":41.1,"h":41.21,"l":40.54,"c":40.71,"v":80600},{"d":"2019-04-16","o":40.87,"h":41.94,"l":40.51,"c":41.69,"v":108600},{"d":"2019-04-17","o":41.94,"h":42.61,"l":41.1,"c":41.96,"v":164200},{"d":"2019-04-18","o":42.15,"h":42.55,"l":41.31,"c":41.73,"v":149000},{"d":"2019-04-22","o":41.82,"h":42.78,"l":40.79,"c":42.69,"v":174700},{"d":"2019-04-23","o":37.5,"h":38.7,"l":31.5,"c":31.59,"v":1954100},{"d":"2019-04-24","o":31.6,"h":32.96,"l":30.99,"c":32.77,"v":721400},{"d":"2019-04-25","o":32.76,"h":33.09,"l":32.13,"c":33.03,"v":406200},{"d":"2019-04-26","o":33.08,"h":33.3,"l":32.39,"c":33.25,"v":209000},{"d":"2019-04-29","o":33.24,"h":33.81,"l":32.91,"c":33.3,"v":156000},{"d":"2019-04-30","o":33.25,"h":33.77,"l":32.73,"c":33.71,"v":249900},{"d":"2019-05-01","o":33.98,"h":33.98,"l":33.15,"c":33.15,"v":264200},{"d":"2019-05-02","o":33.07,"h":33.67,"l":32.14,"c":33.35,"v":239400},{"d":"2019-05-03","o":33.68,"h":34.92,"l":33.47,"c":34.27,"v":231000},{"d":"2019-05-06","o":33.62,"h":34.37,"l":33.01,"c":34.19,"v":129300},{"d":"2019-05-07","o":33.83,"h":33.97,"l":32.72,"c":32.92,"v":126100},{"d":"2019-05-08","o":32.93,"h":33.12,"l":32.37,"c":32.57,"v":100100},{"d":"2019-05-09","o":32.23,"h":32.99,"l":31.9,"c":32.82,"v":204000},{"d":"2019-05-10","o":32.81,"h":33.02,"l":32.03,"c":32.81,"v":166400},{"d":"2019-05-13","o":31.87,"h":32.26,"l":31.32,"c":31.44,"v":206600},{"d":"2019-05-14","o":31.55,"h":32.98,"l":30.79,"c":31.83,"v":197700},{"d":"2019-05-15","o":31.48,"h":31.8,"l":31.12,"c":31.43,"v":472700},{"d":"2019-05-16","o":31.5,"h":32.56,"l":31.34,"c":32.06,"v":168500},{"d":"2019-05-17","o":31.32,"h":31.8,"l":30.49,"c":30.63,"v":147500},{"d":"2019-05-20","o":30.52,"h":31.22,"l":30.38,"c":30.88,"v":133300},{"d":"2019-05-21","o":31.06,"h":31.67,"l":30.84,"c":31.55,"v":118300},{"d":"2019-05-22","o":31.39,"h":31.39,"l":30.62,"c":31,"v":163300},{"d":"2019-05-23","o":30.63,"h":30.71,"l":29.49,"c":29.7,"v":196500},{"d":"2019-05-24","o":30,"h":30,"l":29.46,"c":29.76,"v":87400},{"d":"2019-05-28","o":29.91,"h":29.97,"l":29.24,"c":29.3,"v":105300},{"d":"2019-05-29","o":29.05,"h":29.45,"l":28.76,"c":29.41,"v":124000},{"d":"2019-05-30","o":29.41,"h":30.19,"l":29.25,"c":30.01,"v":145000},{"d":"2019-05-31","o":29.52,"h":30,"l":29.13,"c":29.43,"v":120600},{"d":"2019-06-03","o":29.46,"h":30.06,"l":29.19,"c":29.31,"v":137800},{"d":"2019-06-04","o":29.68,"h":30.31,"l":29.57,"c":30.31,"v":150900},{"d":"2019-06-05","o":30.4,"h":30.69,"l":29.55,"c":29.83,"v":161900},{"d":"2019-06-06","o":29.78,"h":29.88,"l":28.86,"c":29.77,"v":89400},{"d":"2019-06-07","o":29.79,"h":30.2,"l":29.54,"c":29.98,"v":136600},{"d":"2019-06-10","o":30.19,"h":31.19,"l":30.05,"c":30.52,"v":159700},{"d":"2019-06-11","o":30.56,"h":31.3,"l":30.21,"c":30.3,"v":116200},{"d":"2019-06-12","o":30.16,"h":30.52,"l":29.72,"c":30.48,"v":131200},{"d":"2019-06-13","o":30.66,"h":30.88,"l":30.43,"c":30.67,"v":76100},{"d":"2019-06-14","o":30.73,"h":30.73,"l":29.57,"c":29.97,"v":138600},{"d":"2019-06-17","o":29.93,"h":29.93,"l":29.12,"c":29.72,"v":173400},{"d":"2019-06-18","o":29.76,"h":31,"l":29.76,"c":30.39,"v":126700},{"d":"2019-06-19","o":30.39,"h":30.47,"l":30.03,"c":30.45,"v":91000},{"d":"2019-06-20","o":30.63,"h":31.16,"l":30.63,"c":31.05,"v":72300},{"d":"2019-06-21","o":30.93,"h":31.6,"l":30.57,"c":31.36,"v":237000},{"d":"2019-06-24","o":31.52,"h":31.99,"l":31.28,"c":31.33,"v":174000},{"d":"2019-06-25","o":31.34,"h":31.68,"l":30.95,"c":31.34,"v":111000},{"d":"2019-06-26","o":31.46,"h":32,"l":31.44,"c":31.76,"v":108700},{"d":"2019-06-27","o":31.85,"h":32.54,"l":31.8,"c":32.49,"v":177900},{"d":"2019-06-28","o":32.54,"h":33.11,"l":32.53,"c":32.56,"v":506100},{"d":"2019-07-01","o":33.04,"h":33.07,"l":31.73,"c":32.2,"v":105200},{"d":"2019-07-02","o":32.08,"h":32.54,"l":30.74,"c":31.12,"v":105700},{"d":"2019-07-03","o":31.22,"h":31.47,"l":30.96,"c":31.46,"v":41500},{"d":"2019-07-05","o":31.2,"h":31.58,"l":30.89,"c":31.54,"v":66700},{"d":"2019-07-08","o":31.38,"h":31.56,"l":31.14,"c":31.3,"v":60700},{"d":"2019-07-09","o":31.1,"h":31.27,"l":30.5,"c":31.22,"v":122400},{"d":"2019-07-10","o":31.45,"h":31.51,"l":30.82,"c":30.9,"v":137400},{"d":"2019-07-11","o":30.91,"h":31.22,"l":30.45,"c":30.96,"v":110500},{"d":"2019-07-12","o":30.95,"h":32.06,"l":30.74,"c":31.83,"v":113500},{"d":"2019-07-15","o":31.92,"h":31.92,"l":30.94,"c":31.48,"v":164200},{"d":"2019-07-16","o":31.44,"h":32.37,"l":31.13,"c":31.81,"v":187500},{"d":"2019-07-17","o":31.79,"h":31.87,"l":31.05,"c":31.52,"v":158600},{"d":"2019-07-18","o":31.42,"h":31.47,"l":29.7,"c":29.77,"v":152000},{"d":"2019-07-19","o":29.75,"h":31.1,"l":29.52,"c":30.77,"v":255000},{"d":"2019-07-22","o":30.78,"h":31.24,"l":30.28,"c":31.16,"v":209800},{"d":"2019-07-23","o":32,"h":33.17,"l":31.09,"c":32.23,"v":448900},{"d":"2019-07-24","o":31.86,"h":33.25,"l":31.64,"c":33.19,"v":296000},{"d":"2019-07-25","o":33.16,"h":33.28,"l":32.55,"c":32.89,"v":151800},{"d":"2019-07-26","o":32.92,"h":33.2,"l":32.6,"c":33.09,"v":141900},{"d":"2019-07-29","o":32.98,"h":33.13,"l":32.45,"c":32.58,"v":166000},{"d":"2019-07-30","o":32.15,"h":33.25,"l":31.81,"c":33.16,"v":131900},{"d":"2019-07-31","o":33.09,"h":33.62,"l":32.61,"c":32.69,"v":121900},{"d":"2019-08-01","o":32.66,"h":32.82,"l":31.06,"c":31.24,"v":112300},{"d":"2019-08-02","o":31.05,"h":31.51,"l":30.49,"c":31.13,"v":116200},{"d":"2019-08-05","o":30.41,"h":30.41,"l":29.76,"c":30.06,"v":147900},{"d":"2019-08-06","o":30.22,"h":30.56,"l":29.5,"c":29.8,"v":87100},{"d":"2019-08-07","o":29.24,"h":29.86,"l":28.97,"c":29.49,"v":90400},{"d":"2019-08-08","o":29.66,"h":30.45,"l":29.38,"c":30.3,"v":103100},{"d":"2019-08-09","o":30.29,"h":30.33,"l":29.3,"c":29.55,"v":87700},{"d":"2019-08-12","o":29.31,"h":29.44,"l":28.98,"c":29.23,"v":95400},{"d":"2019-08-13","o":29.15,"h":30.32,"l":28.98,"c":29.31,"v":64800},{"d":"2019-08-14","o":28.76,"h":28.76,"l":28.24,"c":28.45,"v":225400},{"d":"2019-08-15","o":28.44,"h":28.56,"l":27.49,"c":27.89,"v":105100},{"d":"2019-08-16","o":28.09,"h":28.47,"l":28,"c":28.36,"v":82900},{"d":"2019-08-19","o":28.82,"h":28.94,"l":28.06,"c":28.13,"v":165700},{"d":"2019-08-20","o":28.01,"h":28.4,"l":27.57,"c":27.66,"v":227700},{"d":"2019-08-21","o":28.02,"h":28.35,"l":27.8,"c":28.1,"v":71800},{"d":"2019-08-22","o":28.16,"h":28.54,"l":27.92,"c":27.96,"v":97300},{"d":"2019-08-23","o":27.96,"h":28.02,"l":26.66,"c":26.8,"v":122700},{"d":"2019-08-26","o":27.11,"h":27.13,"l":26.55,"c":26.93,"v":110300},{"d":"2019-08-27","o":27.14,"h":27.14,"l":26.2,"c":26.37,"v":129100},{"d":"2019-08-28","o":26.4,"h":27.09,"l":26.3,"c":26.87,"v":75800},{"d":"2019-08-29","o":27.22,"h":28.08,"l":27.22,"c":27.92,"v":85300},{"d":"2019-08-30","o":28.07,"h":28.17,"l":27.56,"c":27.6,"v":136900},{"d":"2019-09-03","o":27.39,"h":27.39,"l":26.55,"c":27.11,"v":126000},{"d":"2019-09-04","o":27.51,"h":27.7,"l":27.3,"c":27.58,"v":73000},{"d":"2019-09-05","o":28,"h":29.09,"l":28,"c":28.59,"v":120700},{"d":"2019-09-06","o":28.72,"h":28.99,"l":28.07,"c":28.53,"v":58500},{"d":"2019-09-09","o":28.65,"h":30.22,"l":28.57,"c":30.12,"v":123600},{"d":"2019-09-10","o":30.04,"h":31.12,"l":30.01,"c":30.92,"v":92200},{"d":"2019-09-11","o":30.99,"h":31.89,"l":30.61,"c":31.83,"v":100200},{"d":"2019-09-12","o":31.72,"h":32.41,"l":30.92,"c":32.03,"v":180600},{"d":"2019-09-13","o":32.22,"h":32.57,"l":31.91,"c":32.46,"v":113500},{"d":"2019-09-16","o":32.28,"h":33.06,"l":32.25,"c":32.54,"v":72700},{"d":"2019-09-17","o":32.27,"h":32.39,"l":31.35,"c":32.38,"v":80100},{"d":"2019-09-18","o":32.22,"h":32.55,"l":31.79,"c":32.29,"v":149700},{"d":"2019-09-19","o":32.21,"h":32.76,"l":31.81,"c":31.95,"v":148000},{"d":"2019-09-20","o":31.99,"h":32.35,"l":31.4,"c":32.09,"v":330000},{"d":"2019-09-23","o":31.86,"h":32.47,"l":31.63,"c":32.24,"v":127100},{"d":"2019-09-24","o":32.38,"h":32.38,"l":31.25,"c":31.5,"v":136200},{"d":"2019-09-25","o":31.5,"h":32.28,"l":31.34,"c":32.13,"v":97400},{"d":"2019-09-26","o":32.05,"h":32.05,"l":31.3,"c":31.53,"v":68000},{"d":"2019-09-27","o":31.52,"h":32,"l":31.27,"c":31.42,"v":132200},{"d":"2019-09-30","o":31.46,"h":31.91,"l":31.04,"c":31.1,"v":133800},{"d":"2019-10-01","o":31.18,"h":31.59,"l":30.06,"c":30.26,"v":105500},{"d":"2019-10-02","o":30.01,"h":30.05,"l":29.01,"c":29.15,"v":240600},{"d":"2019-10-03","o":29.1,"h":29.58,"l":28.63,"c":29.51,"v":87300},{"d":"2019-10-04","o":29.5,"h":29.94,"l":29.5,"c":29.88,"v":62500},{"d":"2019-10-07","o":29.78,"h":30.18,"l":29.63,"c":29.89,"v":82300},{"d":"2019-10-08","o":29.48,"h":29.69,"l":29.2,"c":29.37,"v":86300},{"d":"2019-10-09","o":29.6,"h":29.69,"l":28.93,"c":29.43,"v":88300},{"d":"2019-10-10","o":29.56,"h":29.96,"l":29.18,"c":29.55,"v":89500},{"d":"2019-10-11","o":29.87,"h":30.84,"l":29.87,"c":30.33,"v":145100},{"d":"2019-10-14","o":30.22,"h":30.22,"l":29.56,"c":30.17,"v":84100},{"d":"2019-10-15","o":30.12,"h":30.92,"l":29.67,"c":30.83,"v":74700},{"d":"2019-10-16","o":30.72,"h":31.36,"l":30.27,"c":30.42,"v":111200},{"d":"2019-10-17","o":30.61,"h":31.08,"l":30.5,"c":30.95,"v":79900},{"d":"2019-10-18","o":30.83,"h":30.98,"l":30.42,"c":30.9,"v":106500},{"d":"2019-10-21","o":31.25,"h":31.73,"l":31.02,"c":31.27,"v":99700},{"d":"2019-10-22","o":31.21,"h":32,"l":30.89,"c":31.86,"v":74000},{"d":"2019-10-23","o":31.72,"h":32.08,"l":31.34,"c":31.85,"v":55000},{"d":"2019-10-24","o":32,"h":32,"l":31.29,"c":31.42,"v":71700},{"d":"2019-10-25","o":31.42,"h":32.81,"l":31.25,"c":32.62,"v":153700},{"d":"2019-10-28","o":32.85,"h":33.36,"l":32.6,"c":33.18,"v":141100},{"d":"2019-10-29","o":31.53,"h":33.83,"l":30.7,"c":33.76,"v":561200},{"d":"2019-10-30","o":33.65,"h":35.22,"l":33.35,"c":34.96,"v":367900},{"d":"2019-10-31","o":34.71,"h":35.49,"l":34.5,"c":35.09,"v":221000},{"d":"2019-11-01","o":35.28,"h":36.06,"l":35.1,"c":35.92,"v":336500},{"d":"2019-11-04","o":36.24,"h":37.02,"l":36.14,"c":36.52,"v":176500},{"d":"2019-11-05","o":36.57,"h":37.86,"l":36.57,"c":37.83,"v":204900},{"d":"2019-11-06","o":37.92,"h":37.93,"l":37.2,"c":37.61,"v":181200},{"d":"2019-11-07","o":37.89,"h":38.68,"l":37.67,"c":38.15,"v":417400},{"d":"2019-11-08","o":38.16,"h":38.33,"l":37.65,"c":38.01,"v":270500},{"d":"2019-11-11","o":37.81,"h":38.86,"l":37.61,"c":38.82,"v":140700},{"d":"2019-11-12","o":38.79,"h":39.29,"l":38.28,"c":38.73,"v":201400},{"d":"2019-11-13","o":38.48,"h":38.75,"l":38.08,"c":38.36,"v":140800},{"d":"2019-11-14","o":38.29,"h":38.42,"l":37.44,"c":37.69,"v":110300},{"d":"2019-11-15","o":38.07,"h":38.54,"l":37.74,"c":37.79,"v":189400},{"d":"2019-11-18","o":37.54,"h":38.33,"l":37.42,"c":38.19,"v":153900},{"d":"2019-11-19","o":38.27,"h":38.56,"l":37.65,"c":37.71,"v":119100},{"d":"2019-11-20","o":37.45,"h":37.6,"l":36.74,"c":36.93,"v":129400},{"d":"2019-11-21","o":37,"h":37.51,"l":36.55,"c":37.34,"v":135100},{"d":"2019-11-22","o":37.52,"h":37.96,"l":37.03,"c":37.77,"v":93900},{"d":"2019-11-25","o":37.76,"h":38.68,"l":37.52,"c":38.49,"v":142700},{"d":"2019-11-26","o":38.54,"h":38.84,"l":38.11,"c":38.49,"v":154300},{"d":"2019-11-27","o":38.42,"h":38.63,"l":38,"c":38.15,"v":167900},{"d":"2019-11-29","o":38.01,"h":38.05,"l":37.42,"c":37.46,"v":52400},{"d":"2019-12-02","o":37.7,"h":38.02,"l":37.09,"c":37.84,"v":123500},{"d":"2019-12-03","o":37.33,"h":37.51,"l":36.69,"c":37.44,"v":135700},{"d":"2019-12-04","o":37.63,"h":38.19,"l":37.45,"c":37.52,"v":145600},{"d":"2019-12-05","o":37.63,"h":38.2,"l":37.53,"c":38.17,"v":167500},{"d":"2019-12-06","o":38.49,"h":39.12,"l":38.49,"c":38.8,"v":230700},{"d":"2019-12-09","o":38.56,"h":38.58,"l":38.01,"c":38.18,"v":167900},{"d":"2019-12-10","o":37.99,"h":39.18,"l":37.01,"c":39.09,"v":197800},{"d":"2019-12-11","o":39.24,"h":40.3,"l":39.03,"c":40.19,"v":158900},{"d":"2019-12-12","o":40.12,"h":41.06,"l":40.01,"c":40.68,"v":125600},{"d":"2019-12-13","o":40.68,"h":40.89,"l":39.53,"c":39.78,"v":189200},{"d":"2019-12-16","o":40.33,"h":40.68,"l":39.7,"c":39.77,"v":162600},{"d":"2019-12-17","o":41.91,"h":43.92,"l":40.7,"c":42.57,"v":214300},{"d":"2019-12-18","o":42.67,"h":42.97,"l":41.63,"c":42.87,"v":178200},{"d":"2019-12-19","o":42.75,"h":42.94,"l":42.32,"c":42.57,"v":127800},{"d":"2019-12-20","o":42.91,"h":42.91,"l":42.11,"c":42.34,"v":357400},{"d":"2019-12-23","o":42.3,"h":42.46,"l":41.25,"c":42.4,"v":158400},{"d":"2019-12-24","o":42.4,"h":42.5,"l":41.95,"c":42.24,"v":53200},{"d":"2019-12-26","o":42.32,"h":42.7,"l":41.64,"c":42.33,"v":99100},{"d":"2019-12-27","o":42.24,"h":42.5,"l":41.8,"c":42.13,"v":88200},{"d":"2019-12-30","o":42.05,"h":42.43,"l":41.24,"c":41.94,"v":168800},{"d":"2019-12-31","o":41.91,"h":42.4,"l":41.82,"c":42,"v":100300},{"d":"2020-01-02","o":42.25,"h":42.31,"l":41.21,"c":42.26,"v":152900},{"d":"2020-01-03","o":41.77,"h":42.43,"l":41.52,"c":42.29,"v":199700},{"d":"2020-01-06","o":41.91,"h":42.64,"l":41.55,"c":42.58,"v":146700},{"d":"2020-01-07","o":42.36,"h":42.84,"l":42.27,"c":42.69,"v":119700},{"d":"2020-01-08","o":42.57,"h":43.1,"l":42.34,"c":42.95,"v":99000},{"d":"2020-01-09","o":42.97,"h":43.37,"l":42.5,"c":43.01,"v":139800},{"d":"2020-01-10","o":42.92,"h":43.04,"l":41.91,"c":42.16,"v":113900},{"d":"2020-01-13","o":42.15,"h":42.51,"l":41.91,"c":42.34,"v":77100},{"d":"2020-01-14","o":42.24,"h":42.83,"l":41.76,"c":42.79,"v":150500},{"d":"2020-01-15","o":42.54,"h":43.01,"l":41.98,"c":42.27,"v":91500},{"d":"2020-01-16","o":42.59,"h":43.26,"l":42.59,"c":43.23,"v":74900},{"d":"2020-01-17","o":43.54,"h":43.63,"l":42.89,"c":42.99,"v":79400},{"d":"2020-01-21","o":42.87,"h":43.12,"l":42.12,"c":42.73,"v":100700},{"d":"2020-01-22","o":42.81,"h":42.94,"l":42.22,"c":42.83,"v":78600},{"d":"2020-01-23","o":42.76,"h":43.39,"l":42,"c":43.2,"v":234600},{"d":"2020-01-24","o":43.36,"h":43.36,"l":41.63,"c":41.86,"v":97700},{"d":"2020-01-27","o":41.01,"h":41.57,"l":40.57,"c":40.93,"v":75900},{"d":"2020-01-28","o":41.28,"h":41.96,"l":41,"c":41.83,"v":68800},{"d":"2020-01-29","o":41.77,"h":42.36,"l":41.32,"c":41.38,"v":70900},{"d":"2020-01-30","o":40.91,"h":41.92,"l":40.71,"c":41.89,"v":70500},{"d":"2020-01-31","o":41.53,"h":41.53,"l":40.74,"c":41.24,"v":101600},{"d":"2020-02-03","o":41.41,"h":42.18,"l":41.25,"c":41.96,"v":102500},{"d":"2020-02-04","o":42.62,"h":43.06,"l":42.22,"c":42.8,"v":69700},{"d":"2020-02-05","o":43.36,"h":44.75,"l":43,"c":44.69,"v":74500},{"d":"2020-02-06","o":44.81,"h":45.27,"l":44.26,"c":45.23,"v":72200},{"d":"2020-02-07","o":44.79,"h":44.87,"l":44.22,"c":44.44,"v":86700},{"d":"2020-02-10","o":44.36,"h":44.58,"l":43.96,"c":44.07,"v":61300},{"d":"2020-02-11","o":44.27,"h":45.06,"l":44.27,"c":44.97,"v":34000},{"d":"2020-02-12","o":45.29,"h":46.09,"l":44.8,"c":45.95,"v":66000},{"d":"2020-02-13","o":45.58,"h":46.37,"l":45.37,"c":45.97,"v":60200},{"d":"2020-02-14","o":45.87,"h":46.07,"l":45.05,"c":45.24,"v":60800},{"d":"2020-02-18","o":45.02,"h":45.2,"l":44.06,"c":44.87,"v":70800},{"d":"2020-02-19","o":45.12,"h":45.15,"l":44.7,"c":44.98,"v":45600},{"d":"2020-02-20","o":44.67,"h":46.16,"l":44.67,"c":45.07,"v":91600},{"d":"2020-02-21","o":45.06,"h":45.08,"l":44.21,"c":44.61,"v":41700},{"d":"2020-02-24","o":42.87,"h":43.23,"l":42.38,"c":42.52,"v":85200},{"d":"2020-02-25","o":42.6,"h":42.89,"l":40.78,"c":41.17,"v":59200},{"d":"2020-02-26","o":41.43,"h":41.47,"l":39.7,"c":40.09,"v":82400},{"d":"2020-02-27","o":39.01,"h":41.21,"l":38.42,"c":38.65,"v":125800},{"d":"2020-02-28","o":37.18,"h":38.34,"l":36.28,"c":37.55,"v":145500},{"d":"2020-03-02","o":37.76,"h":39.38,"l":36.72,"c":39.38,"v":63600},{"d":"2020-03-03","o":39.23,"h":39.93,"l":36.9,"c":37.82,"v":204000},{"d":"2020-03-04","o":39.51,"h":40.95,"l":38.51,"c":40.17,"v":183800},{"d":"2020-03-05","o":38.52,"h":38.97,"l":37.12,"c":37.76,"v":154900},{"d":"2020-03-06","o":36.43,"h":37.49,"l":35.59,"c":36.32,"v":201300},{"d":"2020-03-09","o":33.69,"h":34.84,"l":32.35,"c":32.91,"v":175600},{"d":"2020-03-10","o":34.24,"h":34.24,"l":31.62,"c":33.24,"v":136400},{"d":"2020-03-11","o":31.94,"h":32.78,"l":30.99,"c":31.33,"v":162400},{"d":"2020-03-12","o":29.64,"h":30.26,"l":27.49,"c":27.6,"v":183500},{"d":"2020-03-13","o":29.32,"h":29.92,"l":27.38,"c":28.84,"v":264700},{"d":"2020-03-16","o":34.12,"h":34.12,"l":27.16,"c":27.54,"v":162700},{"d":"2020-03-17","o":27.87,"h":29.05,"l":25.17,"c":28.6,"v":397400},{"d":"2020-03-18","o":27.2,"h":30,"l":25.2,"c":27.76,"v":172900},{"d":"2020-03-19","o":27.7,"h":33.55,"l":27,"c":30.07,"v":169100},{"d":"2020-03-20","o":29.81,"h":31.4,"l":28.09,"c":28.59,"v":222900},{"d":"2020-03-23","o":28.97,"h":30.6,"l":26.13,"c":29.47,"v":127500},{"d":"2020-03-24","o":30.94,"h":32.46,"l":30.1,"c":32.15,"v":195200},{"d":"2020-03-25","o":31.82,"h":33.98,"l":30.39,"c":33.1,"v":121900},{"d":"2020-03-26","o":33.34,"h":35.02,"l":33.08,"c":34.12,"v":241500},{"d":"2020-03-27","o":32.53,"h":33.6,"l":31.04,"c":31.53,"v":163400},{"d":"2020-03-30","o":31.62,"h":33.24,"l":31.36,"c":32.58,"v":109500},{"d":"2020-03-31","o":32.67,"h":35.64,"l":32.67,"c":34.97,"v":189600},{"d":"2020-04-01","o":34.73,"h":38.82,"l":34.34,"c":37.66,"v":267500},{"d":"2020-04-02","o":37.64,"h":40.41,"l":36.67,"c":40.27,"v":268200},{"d":"2020-04-03","o":40.2,"h":41.45,"l":37.48,"c":38.49,"v":181800},{"d":"2020-04-06","o":40.11,"h":41.75,"l":39.14,"c":41.06,"v":143300},{"d":"2020-04-07","o":41.9,"h":42.57,"l":39.12,"c":39.85,"v":154800},{"d":"2020-04-08","o":40.15,"h":40.56,"l":38.61,"c":39.9,"v":118300},{"d":"2020-04-09","o":40.72,"h":40.72,"l":38.75,"c":39.77,"v":142900},{"d":"2020-04-13","o":39.37,"h":39.37,"l":36.79,"c":37.98,"v":106900},{"d":"2020-04-14","o":39.27,"h":39.45,"l":37.65,"c":38.34,"v":88300},{"d":"2020-04-15","o":36.97,"h":38.01,"l":36.05,"c":36.81,"v":116100},{"d":"2020-04-16","o":36.99,"h":37.76,"l":35.37,"c":36.42,"v":128100},{"d":"2020-04-17","o":37.44,"h":38.76,"l":37.44,"c":38.2,"v":153500},{"d":"2020-04-20","o":37.27,"h":38.95,"l":36.67,"c":37.45,"v":121000},{"d":"2020-04-21","o":36.42,"h":37.42,"l":35.24,"c":36.99,"v":80300},{"d":"2020-04-22","o":37.88,"h":38.93,"l":36.92,"c":37.42,"v":138400},{"d":"2020-04-23","o":36.8,"h":37.24,"l":35.81,"c":36.31,"v":161000},{"d":"2020-04-24","o":36.29,"h":36.83,"l":35.4,"c":36.04,"v":175100},{"d":"2020-04-27","o":36.19,"h":38.23,"l":36.19,"c":37.62,"v":215900},{"d":"2020-04-28","o":38.53,"h":40.39,"l":38.22,"c":39.08,"v":134000},{"d":"2020-04-29","o":40.34,"h":41.2,"l":39.7,"c":40.58,"v":233500},{"d":"2020-04-30","o":39.93,"h":41,"l":38.49,"c":40.11,"v":161800},{"d":"2020-05-01","o":39.45,"h":39.79,"l":38.01,"c":38.37,"v":168100},{"d":"2020-05-04","o":38.06,"h":38.06,"l":36.65,"c":37.4,"v":155000},{"d":"2020-05-05","o":38.07,"h":38.97,"l":37.49,"c":37.78,"v":120300},{"d":"2020-05-06","o":40.4,"h":40.4,"l":37.53,"c":37.93,"v":204700},{"d":"2020-05-07","o":38.87,"h":41.03,"l":38.71,"c":39.7,"v":347000},{"d":"2020-05-08","o":40.69,"h":41.98,"l":40.44,"c":41.11,"v":174900},{"d":"2020-05-11","o":40.12,"h":41.33,"l":38.92,"c":40.03,"v":129100},{"d":"2020-05-12","o":40,"h":40.62,"l":38.79,"c":38.92,"v":132400},{"d":"2020-05-13","o":38.23,"h":38.83,"l":36.37,"c":36.78,"v":166000},{"d":"2020-05-14","o":35.9,"h":36.06,"l":34.5,"c":35.69,"v":202400},{"d":"2020-05-15","o":35.46,"h":37.5,"l":35.46,"c":36.5,"v":469300},{"d":"2020-05-18","o":37.61,"h":40.08,"l":37.61,"c":39.25,"v":218500},{"d":"2020-05-19","o":39.03,"h":39.04,"l":37.52,"c":37.64,"v":136400},{"d":"2020-05-20","o":38.67,"h":39.23,"l":38.29,"c":38.95,"v":171500},{"d":"2020-05-21","o":38.75,"h":39.78,"l":38.74,"c":38.74,"v":106400},{"d":"2020-05-22","o":38.94,"h":39.1,"l":38.12,"c":39.1,"v":105600},{"d":"2020-05-26","o":39.6,"h":42.06,"l":39.6,"c":41.39,"v":162100},{"d":"2020-05-27","o":42.29,"h":43.24,"l":41.69,"c":43.17,"v":134000},{"d":"2020-05-28","o":43.47,"h":43.87,"l":42.5,"c":42.91,"v":149500},{"d":"2020-05-29","o":42.31,"h":42.72,"l":41.29,"c":42.48,"v":172100},{"d":"2020-06-01","o":42.48,"h":43.28,"l":41.43,"c":41.98,"v":155900},{"d":"2020-06-02","o":42.27,"h":43.35,"l":41.64,"c":42.93,"v":121800},{"d":"2020-06-03","o":43.5,"h":44.49,"l":43.49,"c":43.55,"v":128200},{"d":"2020-06-04","o":42.99,"h":45.05,"l":42.82,"c":45.02,"v":129200},{"d":"2020-06-05","o":47.06,"h":48.99,"l":46.01,"c":48.56,"v":337800},{"d":"2020-06-08","o":48.72,"h":49.18,"l":47.6,"c":48.36,"v":147900},{"d":"2020-06-09","o":47.5,"h":48.14,"l":46.74,"c":46.92,"v":97300},{"d":"2020-06-10","o":46.64,"h":47.01,"l":45.44,"c":46.14,"v":146900},{"d":"2020-06-11","o":44.21,"h":45.18,"l":42.08,"c":42.56,"v":179000},{"d":"2020-06-12","o":44.21,"h":45.04,"l":42.05,"c":43.34,"v":145200},{"d":"2020-06-15","o":42,"h":44.42,"l":42,"c":43.74,"v":89500},{"d":"2020-06-16","o":45.52,"h":47.34,"l":45.22,"c":46.88,"v":193900},{"d":"2020-06-17","o":46.91,"h":47,"l":45.65,"c":45.86,"v":112000},{"d":"2020-06-18","o":45.26,"h":46.61,"l":45,"c":45.85,"v":109700},{"d":"2020-06-19","o":46.47,"h":46.84,"l":44.66,"c":45.51,"v":236600},{"d":"2020-06-22","o":45.1,"h":45.59,"l":44.22,"c":45.47,"v":127200},{"d":"2020-06-23","o":46.17,"h":46.36,"l":44.81,"c":45.86,"v":209800},{"d":"2020-06-24","o":45.53,"h":46.04,"l":44.76,"c":45.08,"v":220700},{"d":"2020-06-25","o":44.74,"h":45.46,"l":44.05,"c":45.28,"v":182200},{"d":"2020-06-26","o":44.75,"h":45.47,"l":44.04,"c":44.61,"v":236700},{"d":"2020-06-29","o":45.39,"h":45.87,"l":44.56,"c":45.02,"v":221400},{"d":"2020-06-30","o":44.6,"h":46.45,"l":44.44,"c":46.31,"v":161700},{"d":"2020-07-01","o":44.93,"h":46.87,"l":44.14,"c":44.41,"v":170300},{"d":"2020-07-02","o":45.1,"h":46.28,"l":44.54,"c":45.52,"v":135500},{"d":"2020-07-06","o":46.36,"h":46.6,"l":44.9,"c":45.09,"v":131900},{"d":"2020-07-07","o":44.66,"h":45.27,"l":44.22,"c":44.32,"v":87600},{"d":"2020-07-08","o":44.36,"h":44.66,"l":43.38,"c":44.28,"v":90300},{"d":"2020-07-09","o":44.17,"h":44.73,"l":42.84,"c":42.86,"v":84100},{"d":"2020-07-10","o":42.94,"h":44.52,"l":42.92,"c":44.45,"v":102300},{"d":"2020-07-13","o":44.95,"h":45.57,"l":43.8,"c":44.61,"v":120400},{"d":"2020-07-14","o":44.48,"h":46.33,"l":43.88,"c":46.14,"v":105200},{"d":"2020-07-15","o":47.35,"h":48.62,"l":47.04,"c":47.19,"v":130100},{"d":"2020-07-16","o":46.96,"h":47.79,"l":46.38,"c":46.76,"v":83000},{"d":"2020-07-17","o":46.69,"h":47.9,"l":46.44,"c":46.69,"v":161600},{"d":"2020-07-20","o":46.5,"h":46.5,"l":45.31,"c":45.9,"v":60200},{"d":"2020-07-21","o":46.09,"h":47.49,"l":45.5,"c":46.69,"v":205800},{"d":"2020-07-22","o":46.57,"h":47.24,"l":45.97,"c":46.1,"v":138300},{"d":"2020-07-23","o":45.9,"h":46.43,"l":43.92,"c":45.45,"v":231900},{"d":"2020-07-24","o":45.46,"h":46.01,"l":44.57,"c":44.84,"v":181100},{"d":"2020-07-27","o":44.77,"h":46.58,"l":44.31,"c":46,"v":182600},{"d":"2020-07-28","o":45.9,"h":46.87,"l":44.46,"c":44.6,"v":147100},{"d":"2020-07-29","o":44.71,"h":46.33,"l":44.71,"c":45.84,"v":80000},{"d":"2020-07-30","o":45.19,"h":45.91,"l":44.74,"c":45.3,"v":70000},{"d":"2020-07-31","o":45.15,"h":45.54,"l":43.79,"c":44.49,"v":118900},{"d":"2020-08-03","o":44.64,"h":46.3,"l":44.25,"c":46.1,"v":125600},{"d":"2020-08-04","o":45.9,"h":46.29,"l":45.46,"c":45.66,"v":170500},{"d":"2020-08-05","o":59.9,"h":63.74,"l":51.62,"c":51.96,"v":599500},{"d":"2020-08-06","o":51.58,"h":51.85,"l":49.51,"c":50.84,"v":154600},{"d":"2020-08-07","o":50.37,"h":51.69,"l":50,"c":51.29,"v":134800},{"d":"2020-08-10","o":51.42,"h":53.42,"l":51.42,"c":52.74,"v":383200},{"d":"2020-08-11","o":53.19,"h":56.4,"l":53.19,"c":55.9,"v":354900},{"d":"2020-08-12","o":56.3,"h":57.27,"l":54.98,"c":55.37,"v":156800},{"d":"2020-08-13","o":54.55,"h":54.8,"l":53.61,"c":54.5,"v":137300},{"d":"2020-08-14","o":54.22,"h":55.92,"l":53.61,"c":55.48,"v":158400},{"d":"2020-08-17","o":55.48,"h":55.64,"l":53.73,"c":54.12,"v":100800},{"d":"2020-08-18","o":54.08,"h":54.08,"l":53.22,"c":53.49,"v":136400},{"d":"2020-08-19","o":53.42,"h":54.37,"l":52.44,"c":52.95,"v":103700},{"d":"2020-08-20","o":52.29,"h":52.97,"l":51.74,"c":52.34,"v":98200},{"d":"2020-08-21","o":52.05,"h":52.88,"l":51.94,"c":52.28,"v":181000},{"d":"2020-08-24","o":52.91,"h":54.02,"l":52.24,"c":53.51,"v":127300},{"d":"2020-08-25","o":53.85,"h":53.98,"l":52.5,"c":53.24,"v":106700},{"d":"2020-08-26","o":53.01,"h":53.86,"l":52.92,"c":53.64,"v":109000},{"d":"2020-08-27","o":53.81,"h":54.22,"l":53.25,"c":53.93,"v":88600},{"d":"2020-08-28","o":53.8,"h":54.49,"l":53,"c":53.51,"v":77600},{"d":"2020-08-31","o":53.23,"h":53.48,"l":52.58,"c":52.72,"v":124100},{"d":"2020-09-01","o":52.22,"h":54.37,"l":52.22,"c":54.24,"v":131300},{"d":"2020-09-02","o":54.15,"h":54.95,"l":53.17,"c":53.9,"v":68900},{"d":"2020-09-03","o":53.59,"h":54,"l":52.34,"c":52.8,"v":84400},{"d":"2020-09-04","o":53.41,"h":54,"l":52.65,"c":53.36,"v":72800},{"d":"2020-09-08","o":53.26,"h":53.27,"l":51.76,"c":52.1,"v":87300},{"d":"2020-09-09","o":52.56,"h":53.42,"l":52.31,"c":52.91,"v":124700},{"d":"2020-09-10","o":53.12,"h":53.12,"l":51.2,"c":51.69,"v":77700},{"d":"2020-09-11","o":51.67,"h":52.27,"l":50.97,"c":51.31,"v":81900},{"d":"2020-09-14","o":51.65,"h":52.38,"l":51.48,"c":51.85,"v":60400},{"d":"2020-09-15","o":52.09,"h":52.59,"l":51.19,"c":52.12,"v":76400},{"d":"2020-09-16","o":52.44,"h":53.52,"l":50.36,"c":53.13,"v":106000},{"d":"2020-09-17","o":52.54,"h":54.23,"l":50.36,"c":53.68,"v":205300},{"d":"2020-09-18","o":54.16,"h":54.81,"l":52.77,"c":53.04,"v":398600},{"d":"2020-09-21","o":52.09,"h":52.81,"l":48.28,"c":49.29,"v":113200},{"d":"2020-09-22","o":49.27,"h":50.14,"l":48.74,"c":49.91,"v":115500},{"d":"2020-09-23","o":49.83,"h":50.67,"l":49.83,"c":50.19,"v":188700},{"d":"2020-09-24","o":50.14,"h":51.96,"l":49.07,"c":50.87,"v":125300},{"d":"2020-09-25","o":50.74,"h":52.08,"l":50.01,"c":51,"v":197200},{"d":"2020-09-28","o":51.68,"h":53.76,"l":51.68,"c":53.28,"v":222000},{"d":"2020-09-29","o":53.13,"h":53.8,"l":52.4,"c":53.67,"v":115800},{"d":"2020-09-30","o":54.05,"h":55.01,"l":53.16,"c":54.25,"v":152000},{"d":"2020-10-01","o":53.91,"h":54.53,"l":52.25,"c":53.78,"v":190900},{"d":"2020-10-02","o":52.78,"h":54.97,"l":52.78,"c":54.83,"v":140700},{"d":"2020-10-05","o":55.03,"h":56.91,"l":54.71,"c":56.8,"v":237100},{"d":"2020-10-06","o":57.11,"h":59.96,"l":56.41,"c":57.62,"v":204100},{"d":"2020-10-07","o":58.47,"h":59.55,"l":57.17,"c":58.21,"v":182900},{"d":"2020-10-08","o":58.81,"h":59.35,"l":57.44,"c":59.06,"v":107600},{"d":"2020-10-09","o":59.17,"h":59.3,"l":57.94,"c":58.48,"v":114600},{"d":"2020-10-12","o":58.97,"h":59.65,"l":58.28,"c":59.18,"v":78200},{"d":"2020-10-13","o":58.68,"h":58.76,"l":57.89,"c":58.23,"v":111100},{"d":"2020-10-14","o":58.15,"h":58.8,"l":56.64,"c":56.71,"v":137900},{"d":"2020-10-15","o":55.92,"h":57.9,"l":55.54,"c":57.82,"v":92800},{"d":"2020-10-16","o":57.68,"h":59.65,"l":57.27,"c":57.69,"v":98500},{"d":"2020-10-19","o":57.95,"h":58.6,"l":57.24,"c":57.64,"v":84500},{"d":"2020-10-20","o":58.08,"h":58.5,"l":57.44,"c":58.16,"v":121400},{"d":"2020-10-21","o":58.08,"h":59.1,"l":57.31,"c":57.77,"v":80800},{"d":"2020-10-22","o":58.11,"h":58.4,"l":56.79,"c":57.17,"v":78100},{"d":"2020-10-23","o":57.45,"h":58.06,"l":56.17,"c":57.17,"v":63600},{"d":"2020-10-26","o":56.41,"h":56.43,"l":55,"c":55.58,"v":103500},{"d":"2020-10-27","o":55.34,"h":56.39,"l":52.79,"c":53.09,"v":73400},{"d":"2020-10-28","o":52.15,"h":52.83,"l":51.02,"c":51.15,"v":106400},{"d":"2020-10-29","o":50.72,"h":51.33,"l":49.67,"c":51.15,"v":102200},{"d":"2020-10-30","o":50.73,"h":51.2,"l":50.26,"c":50.8,"v":145500},{"d":"2020-11-02","o":50.98,"h":53.49,"l":50.87,"c":53.41,"v":113800},{"d":"2020-11-03","o":54.48,"h":55.48,"l":54.19,"c":54.87,"v":204800},{"d":"2020-11-04","o":53.89,"h":53.89,"l":48.41,"c":48.51,"v":360500},{"d":"2020-11-05","o":48.53,"h":51.61,"l":48.53,"c":49.91,"v":108600},{"d":"2020-11-06","o":49.85,"h":51.49,"l":49.08,"c":50.3,"v":83200},{"d":"2020-11-09","o":53.65,"h":57.06,"l":53.65,"c":54.5,"v":248200},{"d":"2020-11-10","o":54.69,"h":56.82,"l":53.86,"c":56.34,"v":209500},{"d":"2020-11-11","o":56.53,"h":56.53,"l":54.53,"c":55.12,"v":86700},{"d":"2020-11-12","o":54.43,"h":55.72,"l":52.36,"c":53.02,"v":118000},{"d":"2020-11-13","o":53.63,"h":54.41,"l":52.61,"c":54.07,"v":93000},{"d":"2020-11-16","o":54.85,"h":56.39,"l":54.3,"c":56.31,"v":108400},{"d":"2020-11-17","o":55.62,"h":56.47,"l":54.26,"c":56.18,"v":123700},{"d":"2020-11-18","o":56.14,"h":56.83,"l":55.61,"c":55.8,"v":118700},{"d":"2020-11-19","o":55.45,"h":56.38,"l":54.96,"c":56.19,"v":91100},{"d":"2020-11-20","o":55.69,"h":56.21,"l":54.33,"c":55.53,"v":121600},{"d":"2020-11-23","o":55.66,"h":57.65,"l":55.66,"c":57.07,"v":93300},{"d":"2020-11-24","o":57.36,"h":59.18,"l":56.46,"c":58.9,"v":265100},{"d":"2020-11-25","o":58.43,"h":59.38,"l":57.71,"c":59.23,"v":167400},{"d":"2020-11-27","o":59.08,"h":59.23,"l":58.51,"c":58.62,"v":42500},{"d":"2020-11-30","o":58.8,"h":59.15,"l":57.72,"c":58,"v":238800},{"d":"2020-12-01","o":58.6,"h":59.05,"l":57.8,"c":58.34,"v":152700},{"d":"2020-12-02","o":58.29,"h":58.75,"l":55.74,"c":58.39,"v":123400},{"d":"2020-12-03","o":58.4,"h":59.64,"l":57.85,"c":59.15,"v":95100},{"d":"2020-12-04","o":59.8,"h":62.78,"l":59.09,"c":62.48,"v":155300},{"d":"2020-12-07","o":62.07,"h":62.44,"l":59.18,"c":61.86,"v":106200},{"d":"2020-12-08","o":61.25,"h":62.68,"l":61.25,"c":62.05,"v":113200},{"d":"2020-12-09","o":62.81,"h":63.95,"l":61.1,"c":63.33,"v":99000},{"d":"2020-12-10","o":62.42,"h":63.05,"l":60.31,"c":61.26,"v":73900},{"d":"2020-12-11","o":61.26,"h":61.76,"l":60.3,"c":60.91,"v":89600},{"d":"2020-12-14","o":61.41,"h":61.41,"l":58.37,"c":59.04,"v":209200},{"d":"2020-12-15","o":59.84,"h":61.28,"l":59.45,"c":60.69,"v":129500},{"d":"2020-12-16","o":61.19,"h":61.38,"l":59.59,"c":59.97,"v":84600},{"d":"2020-12-17","o":60.33,"h":60.33,"l":58.9,"c":59.22,"v":69100},{"d":"2020-12-18","o":59.58,"h":59.58,"l":58.2,"c":58.83,"v":619000},{"d":"2020-12-21","o":57.65,"h":58.48,"l":55.63,"c":58.09,"v":70100},{"d":"2020-12-22","o":58.07,"h":58.54,"l":57.09,"c":57.34,"v":57100},{"d":"2020-12-23","o":57.99,"h":58.31,"l":56.86,"c":57.98,"v":59300},{"d":"2020-12-24","o":58.02,"h":59.14,"l":58.02,"c":58.63,"v":36600},{"d":"2020-12-28","o":59.34,"h":59.34,"l":58.15,"c":58.53,"v":113800},{"d":"2020-12-29","o":58.74,"h":58.74,"l":57.09,"c":57.73,"v":73500},{"d":"2020-12-30","o":57.96,"h":58.44,"l":57.69,"c":57.89,"v":49300},{"d":"2020-12-31","o":57.83,"h":58.27,"l":57.52,"c":57.88,"v":60600},{"d":"2021-01-04","o":58.5,"h":59,"l":56.96,"c":57.76,"v":171700},{"d":"2021-01-05","o":57.72,"h":59.98,"l":57.72,"c":58.96,"v":120100},{"d":"2021-01-06","o":60.15,"h":66.49,"l":60.03,"c":66.05,"v":270500},{"d":"2021-01-07","o":66.13,"h":66.25,"l":63.5,"c":66.01,"v":144800},{"d":"2021-01-08","o":66.23,"h":66.23,"l":64.13,"c":64.94,"v":153100},{"d":"2021-01-11","o":63.84,"h":65.23,"l":63.84,"c":64.94,"v":64200},{"d":"2021-01-12","o":65.2,"h":66.93,"l":64.66,"c":66.69,"v":139200},{"d":"2021-01-13","o":66.56,"h":67.5,"l":65.53,"c":65.92,"v":104300},{"d":"2021-01-14","o":66.46,"h":67.69,"l":66.1,"c":67.33,"v":115900},{"d":"2021-01-15","o":66.51,"h":67.5,"l":65.51,"c":67.06,"v":125900},{"d":"2021-01-19","o":67.89,"h":68.68,"l":66.3,"c":66.87,"v":105200},{"d":"2021-01-20","o":66.79,"h":68.83,"l":66.37,"c":66.92,"v":99500},{"d":"2021-01-21","o":66.76,"h":67,"l":65.96,"c":66.38,"v":116700},{"d":"2021-01-22","o":65.47,"h":67.07,"l":64.92,"c":66.99,"v":75100},{"d":"2021-01-25","o":66.63,"h":66.94,"l":64.93,"c":65.29,"v":64000},{"d":"2021-01-26","o":65.98,"h":65.98,"l":63.25,"c":63.53,"v":90400},{"d":"2021-01-27","o":62.01,"h":62.5,"l":60.08,"c":60.31,"v":156500},{"d":"2021-01-28","o":60.93,"h":62.05,"l":60.04,"c":61.26,"v":154000},{"d":"2021-01-29","o":61.05,"h":61.05,"l":59.35,"c":59.47,"v":119400},{"d":"2021-02-01","o":59.99,"h":61.14,"l":58.92,"c":60.84,"v":97900},{"d":"2021-02-02","o":61.18,"h":62.69,"l":61.05,"c":61.36,"v":143200},{"d":"2021-02-03","o":61.31,"h":62.36,"l":60.63,"c":62.28,"v":90300},{"d":"2021-02-04","o":62.15,"h":63.91,"l":62.15,"c":63.74,"v":201500},{"d":"2021-02-05","o":64.31,"h":64.59,"l":63.18,"c":63.57,"v":64200},{"d":"2021-02-08","o":64.64,"h":65.95,"l":63.96,"c":65.88,"v":119600},{"d":"2021-02-09","o":65.79,"h":66.49,"l":64.36,"c":66.03,"v":76300},{"d":"2021-02-10","o":66.65,"h":66.65,"l":64.41,"c":64.62,"v":55200},{"d":"2021-02-11","o":64.88,"h":65.52,"l":62.94,"c":64.16,"v":107300},{"d":"2021-02-12","o":63.72,"h":64.55,"l":62.93,"c":64.55,"v":78900},{"d":"2021-02-16","o":64.81,"h":65.98,"l":64.63,"c":64.63,"v":58500},{"d":"2021-02-17","o":64.26,"h":64.67,"l":63.18,"c":63.38,"v":63300},{"d":"2021-02-18","o":62.96,"h":63.86,"l":61.88,"c":62,"v":58700},{"d":"2021-02-19","o":62.52,"h":65,"l":61.89,"c":64.54,"v":93200},{"d":"2021-02-22","o":64.42,"h":66.62,"l":64.21,"c":66.49,"v":110000},{"d":"2021-02-23","o":66.2,"h":67.79,"l":65.21,"c":66.99,"v":111000},{"d":"2021-02-24","o":67.46,"h":70.09,"l":67.46,"c":69.77,"v":87800},{"d":"2021-02-25","o":69.84,"h":69.85,"l":67.33,"c":68.44,"v":74500},{"d":"2021-02-26","o":68.85,"h":69.6,"l":67.69,"c":67.92,"v":120500},{"d":"2021-03-01","o":69,"h":73.77,"l":68.57,"c":72.02,"v":228500},{"d":"2021-03-02","o":73.47,"h":74.4,"l":70.76,"c":70.98,"v":172700},{"d":"2021-03-03","o":70.77,"h":72.6,"l":70.62,"c":71.71,"v":75900},{"d":"2021-03-04","o":71.72,"h":72.93,"l":69.08,"c":69.47,"v":156000},{"d":"2021-03-05","o":70.6,"h":71.85,"l":67.55,"c":71.44,"v":159400},{"d":"2021-03-08","o":72.24,"h":72.58,"l":70.14,"c":71,"v":340500},{"d":"2021-03-09","o":71.54,"h":71.54,"l":70.65,"c":71.34,"v":213500},{"d":"2021-03-10","o":71.59,"h":74.56,"l":71.14,"c":73.86,"v":129400},{"d":"2021-03-11","o":75.27,"h":75.42,"l":73.26,"c":75,"v":136200},{"d":"2021-03-12","o":75,"h":77.38,"l":74.26,"c":77.17,"v":118100},{"d":"2021-03-15","o":76.83,"h":77.72,"l":75.85,"c":77.23,"v":163600},{"d":"2021-03-16","o":77.23,"h":77.37,"l":75.6,"c":75.9,"v":128400},{"d":"2021-03-17","o":75.66,"h":75.97,"l":74.62,"c":75.68,"v":77000},{"d":"2021-03-18","o":75.41,"h":77.59,"l":73.81,"c":74.35,"v":104500},{"d":"2021-03-19","o":73.54,"h":73.96,"l":70.73,"c":71.74,"v":296500},{"d":"2021-03-22","o":71.89,"h":72.69,"l":70.83,"c":71.64,"v":97200},{"d":"2021-03-23","o":70.86,"h":71.27,"l":68.96,"c":69.17,"v":125600},{"d":"2021-03-24","o":70.06,"h":71.99,"l":68.73,"c":68.84,"v":95100},{"d":"2021-03-25","o":68.09,"h":70.71,"l":67.22,"c":70.65,"v":114700},{"d":"2021-03-26","o":71.58,"h":76.52,"l":71.58,"c":76.29,"v":424800},{"d":"2021-03-29","o":75.15,"h":78.76,"l":73.57,"c":73.66,"v":157500},{"d":"2021-03-30","o":73.69,"h":77.15,"l":73.67,"c":76.94,"v":189500},{"d":"2021-03-31","o":77.3,"h":78.45,"l":74.53,"c":75.42,"v":201400},{"d":"2021-04-01","o":75.61,"h":77.27,"l":75.17,"c":77,"v":126800},{"d":"2021-04-05","o":78.28,"h":78.71,"l":76.9,"c":77.82,"v":144900},{"d":"2021-04-06","o":77.6,"h":79.62,"l":77.14,"c":77.21,"v":83700},{"d":"2021-04-07","o":77.23,"h":77.7,"l":74.51,"c":75.13,"v":97400},{"d":"2021-04-08","o":75.37,"h":75.37,"l":74.5,"c":75.1,"v":109400},{"d":"2021-04-09","o":75.33,"h":76.05,"l":74.98,"c":75.86,"v":79200},{"d":"2021-04-12","o":75.86,"h":76.74,"l":75.18,"c":76.46,"v":64400},{"d":"2021-04-13","o":76.39,"h":76.47,"l":74.63,"c":75,"v":102500},{"d":"2021-04-14","o":75.26,"h":75.95,"l":75.06,"c":75.22,"v":69700},{"d":"2021-04-15","o":75.93,"h":75.93,"l":74.5,"c":75.21,"v":48300},{"d":"2021-04-16","o":75.97,"h":77.57,"l":75.97,"c":77.3,"v":126900},{"d":"2021-04-19","o":77.21,"h":78.99,"l":76.44,"c":78.38,"v":180700},{"d":"2021-04-20","o":77.91,"h":78.34,"l":74.29,"c":75.59,"v":186300},{"d":"2021-04-21","o":75.91,"h":77.55,"l":75.47,"c":77.15,"v":71800},{"d":"2021-04-22","o":77.05,"h":77.37,"l":75.65,"c":76.06,"v":103800},{"d":"2021-04-23","o":76.26,"h":78.6,"l":76.26,"c":78.08,"v":132900},{"d":"2021-04-26","o":78.7,"h":79.38,"l":78.06,"c":78.97,"v":71200},{"d":"2021-04-27","o":79.07,"h":79.8,"l":77.94,"c":79.2,"v":126800},{"d":"2021-04-28","o":78.82,"h":80,"l":77.91,"c":77.93,"v":73800},{"d":"2021-04-29","o":78.44,"h":79.99,"l":76.4,"c":77,"v":49500},{"d":"2021-04-30","o":76.4,"h":77.24,"l":74.42,"c":75.01,"v":90800},{"d":"2021-05-03","o":76,"h":77.29,"l":75.05,"c":77.06,"v":123000},{"d":"2021-05-04","o":76.86,"h":78,"l":74.82,"c":77.06,"v":122500},{"d":"2021-05-05","o":72,"h":72,"l":62.38,"c":65.95,"v":988600},{"d":"2021-05-06","o":66.96,"h":68.62,"l":65.8,"c":67.63,"v":253800},{"d":"2021-05-07","o":67.83,"h":69.88,"l":67.05,"c":69.77,"v":140400},{"d":"2021-05-10","o":69.65,"h":69.98,"l":67.48,"c":67.93,"v":128300},{"d":"2021-05-11","o":66.49,"h":68.45,"l":65.52,"c":67.82,"v":108400},{"d":"2021-05-12","o":67.37,"h":68.7,"l":65.68,"c":66.53,"v":118100},{"d":"2021-05-13","o":66.53,"h":70.02,"l":66.24,"c":69.84,"v":116400},{"d":"2021-05-14","o":70.13,"h":71,"l":69.55,"c":71,"v":98100},{"d":"2021-05-17","o":70.13,"h":70.99,"l":68.55,"c":70.42,"v":77600},{"d":"2021-05-18","o":70.82,"h":71.19,"l":68.99,"c":69.01,"v":143800},{"d":"2021-05-19","o":67.72,"h":68.61,"l":66.47,"c":68.5,"v":94400},{"d":"2021-05-20","o":68.27,"h":69.13,"l":66.62,"c":67.08,"v":114700},{"d":"2021-05-21","o":67.5,"h":68.77,"l":67.31,"c":68.1,"v":268100},{"d":"2021-05-24","o":68.51,"h":68.51,"l":67.06,"c":67.44,"v":103700},{"d":"2021-05-25","o":67.44,"h":67.67,"l":64.6,"c":64.74,"v":179000},{"d":"2021-05-26","o":65.26,"h":65.96,"l":64.52,"c":65.03,"v":121300},{"d":"2021-05-27","o":65.72,"h":67.18,"l":65.66,"c":66.56,"v":95400},{"d":"2021-05-28","o":66.44,"h":68.71,"l":66.01,"c":68.53,"v":136300},{"d":"2021-06-01","o":69.08,"h":70.5,"l":67.88,"c":70.07,"v":145500},{"d":"2021-06-02","o":70.19,"h":70.51,"l":67.95,"c":68.46,"v":98000},{"d":"2021-06-03","o":68.74,"h":68.82,"l":67.5,"c":68.54,"v":73400},{"d":"2021-06-04","o":68.62,"h":69.48,"l":68.26,"c":69.38,"v":82500},{"d":"2021-06-07","o":68.98,"h":69.8,"l":68.38,"c":69.79,"v":97500},{"d":"2021-06-08","o":69.85,"h":69.85,"l":68.37,"c":68.57,"v":114300},{"d":"2021-06-09","o":68.5,"h":68.64,"l":66.45,"c":66.55,"v":88300},{"d":"2021-06-10","o":67.2,"h":67.2,"l":64.56,"c":64.9,"v":131800},{"d":"2021-06-11","o":65.55,"h":65.85,"l":64.83,"c":65.5,"v":141900},{"d":"2021-06-14","o":65.55,"h":65.92,"l":63.49,"c":63.95,"v":117900},{"d":"2021-06-15","o":64.3,"h":65.17,"l":62,"c":62.15,"v":168700},{"d":"2021-06-16","o":61.72,"h":62.7,"l":59.94,"c":60.12,"v":179900},{"d":"2021-06-17","o":59.89,"h":60.39,"l":57.16,"c":59.08,"v":274800},{"d":"2021-06-18","o":58.12,"h":59.67,"l":57.52,"c":59.08,"v":261200},{"d":"2021-06-21","o":59.89,"h":61,"l":59.28,"c":59.31,"v":218400},{"d":"2021-06-22","o":59.3,"h":60.24,"l":58.54,"c":60.03,"v":241200},{"d":"2021-06-23","o":60.28,"h":61.47,"l":59.95,"c":60.55,"v":237100},{"d":"2021-06-24","o":61.15,"h":63.44,"l":60.42,"c":62.87,"v":226400},{"d":"2021-06-25","o":63.24,"h":65.41,"l":63.24,"c":64.87,"v":410800},{"d":"2021-06-28","o":65.25,"h":65.53,"l":61.9,"c":62.11,"v":226400},{"d":"2021-06-29","o":62.6,"h":62.87,"l":61.8,"c":61.93,"v":94800},{"d":"2021-06-30","o":61.53,"h":63.15,"l":61.53,"c":62.94,"v":120400},{"d":"2021-07-01","o":63.63,"h":63.78,"l":62.63,"c":62.97,"v":97500},{"d":"2021-07-02","o":63.25,"h":63.25,"l":61.22,"c":61.36,"v":97300},{"d":"2021-07-06","o":61.23,"h":61.23,"l":58.61,"c":59.56,"v":92400},{"d":"2021-07-07","o":59.39,"h":61.04,"l":58.67,"c":60.47,"v":94400},{"d":"2021-07-08","o":58.87,"h":60.78,"l":58.4,"c":59.88,"v":88200},{"d":"2021-07-09","o":60.86,"h":62.39,"l":60.85,"c":61.4,"v":48100},{"d":"2021-07-12","o":60.83,"h":61.93,"l":60.25,"c":61.67,"v":45900},{"d":"2021-07-13","o":61.38,"h":61.77,"l":60.46,"c":60.48,"v":51400},{"d":"2021-07-14","o":60.91,"h":61.33,"l":59.59,"c":59.67,"v":44900},{"d":"2021-07-15","o":59.32,"h":60.2,"l":59.18,"c":59.57,"v":40900},{"d":"2021-07-16","o":60.15,"h":60.99,"l":58.31,"c":58.55,"v":87500},{"d":"2021-07-19","o":57.37,"h":58.25,"l":56.03,"c":57.26,"v":89200},{"d":"2021-07-20","o":57.56,"h":59.93,"l":57.21,"c":59.06,"v":105800},{"d":"2021-07-21","o":59.58,"h":60.69,"l":59.55,"c":60.09,"v":49900},{"d":"2021-07-22","o":59.7,"h":59.7,"l":58.36,"c":58.62,"v":54800},{"d":"2021-07-23","o":58.9,"h":59.57,"l":58.27,"c":59.4,"v":56900},{"d":"2021-07-26","o":59.59,"h":60.26,"l":59.58,"c":59.98,"v":41100},{"d":"2021-07-27","o":59.4,"h":60.03,"l":58.64,"c":59.4,"v":86000},{"d":"2021-07-28","o":59.8,"h":60.97,"l":58.43,"c":60.23,"v":73900},{"d":"2021-07-29","o":60.9,"h":61.88,"l":60.2,"c":60.8,"v":74200},{"d":"2021-07-30","o":60.8,"h":61.55,"l":60.23,"c":61.31,"v":66400},{"d":"2021-08-02","o":61.69,"h":63.42,"l":59.77,"c":60.12,"v":62400},{"d":"2021-08-03","o":60.4,"h":61.42,"l":59.28,"c":61.04,"v":131400},{"d":"2021-08-04","o":58.04,"h":61.99,"l":58.04,"c":59.6,"v":201900},{"d":"2021-08-05","o":59.45,"h":60.48,"l":58.94,"c":59.91,"v":77200},{"d":"2021-08-06","o":60.86,"h":61,"l":59.56,"c":60.43,"v":62700},{"d":"2021-08-09","o":60.25,"h":60.89,"l":59.41,"c":59.41,"v":54600},{"d":"2021-08-10","o":59.78,"h":62,"l":59.07,"c":61.8,"v":101400},{"d":"2021-08-11","o":62.31,"h":64.09,"l":62.05,"c":64.01,"v":98600},{"d":"2021-08-12","o":63.81,"h":64.09,"l":62.97,"c":63.07,"v":95300},{"d":"2021-08-13","o":63.26,"h":63.43,"l":61.5,"c":62.43,"v":99100},{"d":"2021-08-16","o":62.06,"h":62.06,"l":60.73,"c":61.49,"v":57900},{"d":"2021-08-17","o":60.72,"h":60.72,"l":59.08,"c":59.72,"v":67100},{"d":"2021-08-18","o":59.65,"h":60.07,"l":59.13,"c":59.18,"v":69700},{"d":"2021-08-19","o":58.41,"h":58.55,"l":57.31,"c":57.76,"v":130400},{"d":"2021-08-20","o":57.54,"h":58.86,"l":57.54,"c":58.38,"v":55500},{"d":"2021-08-23","o":58.99,"h":60.02,"l":58.27,"c":59.38,"v":50200},{"d":"2021-08-24","o":59.44,"h":60.77,"l":59.39,"c":60.63,"v":49900},{"d":"2021-08-25","o":60.82,"h":61.75,"l":60.82,"c":61.39,"v":55200},{"d":"2021-08-26","o":61.09,"h":61.5,"l":60.25,"c":60.5,"v":73700},{"d":"2021-08-27","o":60.84,"h":62.72,"l":60.52,"c":61.96,"v":77200},{"d":"2021-08-30","o":62.2,"h":62.2,"l":60.97,"c":61.48,"v":59900},{"d":"2021-08-31","o":61.39,"h":61.64,"l":60.64,"c":61.14,"v":57200},{"d":"2021-09-01","o":61.18,"h":61.18,"l":59.59,"c":60.15,"v":37100},{"d":"2021-09-02","o":60.49,"h":60.85,"l":59.83,"c":60.3,"v":64100},{"d":"2021-09-03","o":60.2,"h":60.2,"l":59.13,"c":59.72,"v":60600},{"d":"2021-09-07","o":59.67,"h":59.67,"l":58.58,"c":58.86,"v":48700},{"d":"2021-09-08","o":58.59,"h":59.3,"l":57.56,"c":57.92,"v":57700},{"d":"2021-09-09","o":57.8,"h":59.54,"l":57.14,"c":57.22,"v":63500},{"d":"2021-09-10","o":57.68,"h":58.15,"l":56.55,"c":56.56,"v":44900},{"d":"2021-09-13","o":57.17,"h":57.17,"l":56.07,"c":56.8,"v":68100},{"d":"2021-09-14","o":57.15,"h":57.16,"l":55.59,"c":55.8,"v":49600},{"d":"2021-09-15","o":55.77,"h":56.88,"l":55.77,"c":56.37,"v":114300},{"d":"2021-09-16","o":56.5,"h":56.5,"l":55.25,"c":55.94,"v":58500},{"d":"2021-09-17","o":55.74,"h":56.71,"l":54.88,"c":55.42,"v":325500},{"d":"2021-09-20","o":54.12,"h":54.76,"l":53.5,"c":54.59,"v":70200},{"d":"2021-09-21","o":54.79,"h":55.04,"l":53.31,"c":53.61,"v":107900},{"d":"2021-09-22","o":53.94,"h":54.85,"l":53.68,"c":54.18,"v":90800},{"d":"2021-09-23","o":54.49,"h":55.78,"l":54.49,"c":54.93,"v":67200},{"d":"2021-09-24","o":54.65,"h":55.36,"l":54.34,"c":54.77,"v":66900},{"d":"2021-09-27","o":55.08,"h":56.54,"l":54.85,"c":55.73,"v":126900},{"d":"2021-09-28","o":55.7,"h":55.7,"l":54.39,"c":54.88,"v":97800},{"d":"2021-09-29","o":55.27,"h":55.96,"l":54.61,"c":54.91,"v":51800},{"d":"2021-09-30","o":55.1,"h":55.73,"l":53.72,"c":53.81,"v":82500},{"d":"2021-10-01","o":54.36,"h":55.45,"l":53.61,"c":55,"v":86000},{"d":"2021-10-04","o":55.01,"h":55.01,"l":54.04,"c":54.48,"v":52500},{"d":"2021-10-05","o":54.39,"h":55.1,"l":54.22,"c":54.57,"v":77000},{"d":"2021-10-06","o":53.84,"h":55.15,"l":52.7,"c":53.03,"v":74100},{"d":"2021-10-07","o":53.41,"h":55.28,"l":53.41,"c":54.07,"v":110000},{"d":"2021-10-08","o":54.08,"h":54.35,"l":52.63,"c":52.72,"v":70300},{"d":"2021-10-11","o":52.72,"h":53.06,"l":51.55,"c":51.7,"v":77000},{"d":"2021-10-12","o":51.81,"h":53.64,"l":50.97,"c":51.66,"v":69600},{"d":"2021-10-13","o":51.7,"h":52.26,"l":50.37,"c":50.61,"v":77200},{"d":"2021-10-14","o":51.32,"h":52.17,"l":51.08,"c":51.59,"v":58600},{"d":"2021-10-15","o":52.46,"h":53.62,"l":51.71,"c":51.73,"v":121200},{"d":"2021-10-18","o":51.46,"h":52.72,"l":50.59,"c":50.63,"v":87700},{"d":"2021-10-19","o":50.71,"h":51.69,"l":50.29,"c":51.59,"v":122900},{"d":"2021-10-20","o":51.47,"h":52.97,"l":50.85,"c":52.84,"v":72200},{"d":"2021-10-21","o":52.84,"h":53.02,"l":52,"c":52.6,"v":74100},{"d":"2021-10-22","o":52.58,"h":53.1,"l":52.03,"c":52.12,"v":58800},{"d":"2021-10-25","o":52.19,"h":53.38,"l":52.04,"c":53.18,"v":85400},{"d":"2021-10-26","o":53.5,"h":53.74,"l":52.39,"c":52.48,"v":104500},{"d":"2021-10-27","o":52.5,"h":52.94,"l":51.51,"c":51.63,"v":88300},{"d":"2021-10-28","o":51.99,"h":54.07,"l":51.99,"c":53.47,"v":199600},{"d":"2021-10-29","o":53.32,"h":54.05,"l":52.96,"c":53.38,"v":59000},{"d":"2021-11-01","o":53.69,"h":55.6,"l":53.69,"c":54.87,"v":174700},{"d":"2021-11-02","o":54.8,"h":55.52,"l":54.08,"c":55,"v":123000},{"d":"2021-11-03","o":56.47,"h":60.49,"l":56.03,"c":59.51,"v":195000},{"d":"2021-11-04","o":60.05,"h":61.66,"l":59.01,"c":61.5,"v":179300},{"d":"2021-11-05","o":62.24,"h":65.09,"l":61.13,"c":64.81,"v":228100},{"d":"2021-11-08","o":66.9,"h":74.67,"l":66.55,"c":74.48,"v":454700},{"d":"2021-11-09","o":73.86,"h":75,"l":71.5,"c":72.4,"v":180700},{"d":"2021-11-10","o":72.02,"h":72.98,"l":71.58,"c":72.38,"v":117800},{"d":"2021-11-11","o":72.5,"h":72.63,"l":71.5,"c":72.06,"v":96600},{"d":"2021-11-12","o":71.91,"h":72.38,"l":70.93,"c":71.37,"v":207900},{"d":"2021-11-15","o":71.51,"h":71.93,"l":70.07,"c":70.95,"v":101600},{"d":"2021-11-16","o":70.59,"h":71.8,"l":70.06,"c":71.43,"v":73900},{"d":"2021-11-17","o":71.09,"h":71.23,"l":70.44,"c":71.19,"v":78500},{"d":"2021-11-18","o":71.22,"h":71.22,"l":69.24,"c":70.07,"v":89800},{"d":"2021-11-19","o":69.32,"h":70.5,"l":69.21,"c":69.38,"v":61800},{"d":"2021-11-22","o":69.89,"h":70.61,"l":69.39,"c":69.84,"v":60900},{"d":"2021-11-23","o":69.6,"h":70.1,"l":68.79,"c":69.12,"v":62600},{"d":"2021-11-24","o":68.72,"h":68.9,"l":67.82,"c":68.19,"v":70800},{"d":"2021-11-26","o":65.93,"h":66.67,"l":63.73,"c":66.26,"v":90600},{"d":"2021-11-29","o":67.36,"h":67.36,"l":64.23,"c":64.45,"v":113600},{"d":"2021-11-30","o":63.81,"h":63.91,"l":61.48,"c":62.68,"v":116300},{"d":"2021-12-01","o":64.27,"h":64.97,"l":61.61,"c":61.74,"v":109700},{"d":"2021-12-02","o":62.24,"h":63.82,"l":62.03,"c":62.92,"v":97400},{"d":"2021-12-03","o":63.04,"h":64.07,"l":61.64,"c":63.97,"v":116800},{"d":"2021-12-06","o":64.64,"h":66.99,"l":58.18,"c":66.71,"v":130600},{"d":"2021-12-07","o":67.5,"h":69.13,"l":65.11,"c":68.14,"v":105300},{"d":"2021-12-08","o":68.58,"h":69.25,"l":66.51,"c":67.76,"v":124600},{"d":"2021-12-09","o":67.12,"h":68.35,"l":66.61,"c":67.6,"v":100000},{"d":"2021-12-10","o":68.3,"h":68.89,"l":67.83,"c":68.24,"v":92500},{"d":"2021-12-13","o":68.32,"h":69.75,"l":67.5,"c":69.4,"v":150900},{"d":"2021-12-14","o":68.76,"h":69.8,"l":67.4,"c":68.52,"v":119700},{"d":"2021-12-15","o":68.52,"h":69.49,"l":67.62,"c":69.28,"v":176500},{"d":"2021-12-16","o":69.78,"h":70.13,"l":67.65,"c":68.27,"v":89800},{"d":"2021-12-17","o":67.84,"h":69.54,"l":66.57,"c":69.07,"v":849900},{"d":"2021-12-20","o":68.4,"h":68.4,"l":62.6,"c":65.36,"v":193600},{"d":"2021-12-21","o":65.78,"h":68.9,"l":64.93,"c":68.9,"v":93000},{"d":"2021-12-22","o":68.64,"h":69.65,"l":68.32,"c":69.12,"v":99900},{"d":"2021-12-23","o":69.56,"h":69.81,"l":68.21,"c":69.31,"v":46300},{"d":"2021-12-27","o":69.49,"h":70.18,"l":68.25,"c":70.01,"v":68000},{"d":"2021-12-28","o":70.22,"h":70.88,"l":69.74,"c":70.51,"v":58500},{"d":"2021-12-29","o":70.22,"h":70.96,"l":69.46,"c":69.9,"v":71800},{"d":"2021-12-30","o":70.09,"h":70.22,"l":68.52,"c":68.9,"v":42400},{"d":"2021-12-31","o":68.89,"h":70.06,"l":68.42,"c":69.27,"v":66100},{"d":"2022-01-03","o":69.79,"h":71.73,"l":68.75,"c":69.79,"v":86300},{"d":"2022-01-04","o":70,"h":72,"l":70,"c":71.4,"v":102800},{"d":"2022-01-05","o":71.4,"h":72.33,"l":70.12,"c":70.55,"v":165800},{"d":"2022-01-06","o":70.55,"h":72.36,"l":70.55,"c":71.66,"v":103600},{"d":"2022-01-07","o":71.56,"h":72.96,"l":71.32,"c":71.52,"v":110400},{"d":"2022-01-10","o":70.9,"h":70.9,"l":69.07,"c":69.72,"v":92800},{"d":"2022-01-11","o":69.74,"h":70.47,"l":68.34,"c":70.38,"v":67700},{"d":"2022-01-12","o":70.68,"h":71.47,"l":69.96,"c":70.02,"v":65100},{"d":"2022-01-13","o":70.45,"h":71.79,"l":70.45,"c":70.98,"v":42600},{"d":"2022-01-14","o":70.16,"h":71.18,"l":69.93,"c":71.14,"v":46400},{"d":"2022-01-18","o":70.54,"h":71.88,"l":70.03,"c":70.5,"v":103200},{"d":"2022-01-19","o":70.83,"h":70.83,"l":67.74,"c":67.86,"v":89100},{"d":"2022-01-20","o":68.15,"h":68.53,"l":65.07,"c":65.14,"v":58400},{"d":"2022-01-21","o":64.43,"h":66.48,"l":64,"c":64.5,"v":95100},{"d":"2022-01-24","o":63.39,"h":65.27,"l":62.72,"c":65.1,"v":142600},{"d":"2022-01-25","o":64.26,"h":65.65,"l":62.24,"c":64.97,"v":108200},{"d":"2022-01-26","o":65.47,"h":66.88,"l":64.57,"c":65.16,"v":91200},{"d":"2022-01-27","o":65.59,"h":66.11,"l":62.64,"c":63.13,"v":64900},{"d":"2022-01-28","o":63.06,"h":63.28,"l":60.99,"c":63.09,"v":73200},{"d":"2022-01-31","o":62.69,"h":63.64,"l":61.97,"c":63.29,"v":227400},{"d":"2022-02-01","o":63.6,"h":65.34,"l":63.07,"c":64.83,"v":105300},{"d":"2022-02-02","o":64.55,"h":64.55,"l":62.52,"c":62.94,"v":83800},{"d":"2022-02-03","o":62.75,"h":63.21,"l":61.8,"c":62.03,"v":102300},{"d":"2022-02-04","o":61.66,"h":61.75,"l":59.96,"c":61.18,"v":68500},{"d":"2022-02-07","o":61.35,"h":61.88,"l":60.62,"c":60.99,"v":74200},{"d":"2022-02-08","o":59.05,"h":59.9,"l":52.49,"c":57.26,"v":399200},{"d":"2022-02-09","o":57.7,"h":58.4,"l":55.35,"c":56.17,"v":201800},{"d":"2022-02-10","o":55.75,"h":57.45,"l":55.64,"c":55.68,"v":150400},{"d":"2022-02-11","o":55.08,"h":56.52,"l":54.41,"c":55.16,"v":104100},{"d":"2022-02-14","o":55.46,"h":55.76,"l":53.95,"c":54.26,"v":100100},{"d":"2022-02-15","o":54.69,"h":55.97,"l":54.48,"c":55.71,"v":106000},{"d":"2022-02-16","o":55.51,"h":56.21,"l":55,"c":55.31,"v":73900},{"d":"2022-02-17","o":54.89,"h":55.96,"l":52.2,"c":52.38,"v":92400},{"d":"2022-02-18","o":52.23,"h":53.3,"l":51.47,"c":51.6,"v":105000},{"d":"2022-02-22","o":51.22,"h":52.73,"l":49.96,"c":50.51,"v":115900},{"d":"2022-02-23","o":50.63,"h":54,"l":49.08,"c":49.23,"v":138200},{"d":"2022-02-24","o":48.53,"h":50.44,"l":48.14,"c":50.29,"v":141300},{"d":"2022-02-25","o":50.6,"h":51.69,"l":49.9,"c":50.89,"v":222700},{"d":"2022-02-28","o":50.89,"h":51.37,"l":48.28,"c":49.8,"v":213900},{"d":"2022-03-01","o":49.19,"h":49.45,"l":47.48,"c":47.67,"v":266300},{"d":"2022-03-02","o":48.31,"h":48.96,"l":47.73,"c":48.2,"v":248900},{"d":"2022-03-03","o":48.45,"h":49.24,"l":47.25,"c":49.24,"v":224600},{"d":"2022-03-04","o":48.47,"h":48.87,"l":46.93,"c":47.38,"v":99000},{"d":"2022-03-07","o":47.65,"h":47.65,"l":43.63,"c":43.71,"v":196500},{"d":"2022-03-08","o":44.4,"h":45.09,"l":43.36,"c":43.5,"v":163000},{"d":"2022-03-09","o":44.32,"h":46.09,"l":44.2,"c":45.35,"v":250600},{"d":"2022-03-10","o":44.61,"h":44.85,"l":43.99,"c":44.32,"v":132300},{"d":"2022-03-11","o":44.82,"h":45.33,"l":43.26,"c":43.44,"v":345200},{"d":"2022-03-14","o":43.92,"h":46.61,"l":42.48,"c":42.74,"v":131800},{"d":"2022-03-15","o":42.49,"h":42.89,"l":41.44,"c":42.17,"v":175300},{"d":"2022-03-16","o":42.99,"h":44.42,"l":42.49,"c":44.3,"v":302900},{"d":"2022-03-17","o":44.4,"h":46.14,"l":43.92,"c":45.79,"v":98100},{"d":"2022-03-18","o":45.19,"h":46.37,"l":44.72,"c":46.2,"v":225500},{"d":"2022-03-21","o":46.2,"h":46.77,"l":44.82,"c":45.28,"v":93500},{"d":"2022-03-22","o":45.36,"h":46.76,"l":44.78,"c":44.92,"v":78600},{"d":"2022-03-23","o":44.78,"h":45.56,"l":43.17,"c":43.24,"v":114300},{"d":"2022-03-24","o":43.67,"h":43.88,"l":42.49,"c":43.39,"v":99300},{"d":"2022-03-25","o":43.47,"h":43.84,"l":42.61,"c":43.64,"v":95100},{"d":"2022-03-28","o":43.46,"h":43.46,"l":42.4,"c":43.39,"v":99000},{"d":"2022-03-29","o":43.84,"h":44.68,"l":43.78,"c":44.34,"v":126400},{"d":"2022-03-30","o":44.34,"h":44.36,"l":42.33,"c":42.8,"v":137600},{"d":"2022-03-31","o":42.9,"h":43.98,"l":42.72,"c":43,"v":127800},{"d":"2022-04-01","o":43.14,"h":43.56,"l":42.02,"c":42.61,"v":241300},{"d":"2022-04-04","o":42.56,"h":43.47,"l":42.36,"c":43.41,"v":94000},{"d":"2022-04-05","o":43.43,"h":43.82,"l":41.33,"c":41.41,"v":111300},{"d":"2022-04-06","o":41.07,"h":41.07,"l":40.1,"c":40.34,"v":127800},{"d":"2022-04-07","o":40.41,"h":40.74,"l":39.55,"c":40.34,"v":187000},{"d":"2022-04-08","o":38.32,"h":40.35,"l":37.38,"c":38.52,"v":189500},{"d":"2022-04-11","o":38.19,"h":38.8,"l":37.7,"c":37.95,"v":137900},{"d":"2022-04-12","o":38.47,"h":39.62,"l":38.06,"c":38.41,"v":106700},{"d":"2022-04-13","o":38.7,"h":39.35,"l":38.56,"c":38.88,"v":125800},{"d":"2022-04-14","o":38.98,"h":39.87,"l":38.52,"c":39.72,"v":213300},{"d":"2022-04-18","o":39.48,"h":40.47,"l":39.06,"c":39.43,"v":111200},{"d":"2022-04-19","o":39.58,"h":41.1,"l":38.89,"c":40.77,"v":110600},{"d":"2022-04-20","o":41.09,"h":41.6,"l":40.65,"c":40.71,"v":98900},{"d":"2022-04-21","o":41.24,"h":41.45,"l":39.71,"c":40.33,"v":135900},{"d":"2022-04-22","o":39.99,"h":40.15,"l":38.2,"c":38.35,"v":164100},{"d":"2022-04-25","o":38.17,"h":38.68,"l":36.85,"c":38.08,"v":136400},{"d":"2022-04-26","o":37.59,"h":37.59,"l":36.32,"c":36.58,"v":94800},{"d":"2022-04-27","o":37.04,"h":37.59,"l":36.31,"c":37.07,"v":142800},{"d":"2022-04-28","o":37.62,"h":39.8,"l":37.19,"c":39.58,"v":252000},{"d":"2022-04-29","o":39.38,"h":40.9,"l":38.85,"c":39.1,"v":190700},{"d":"2022-05-02","o":39.11,"h":40.32,"l":38.77,"c":39.95,"v":242200},{"d":"2022-05-03","o":40.2,"h":41.29,"l":40.18,"c":41,"v":195000},{"d":"2022-05-04","o":41.82,"h":43.55,"l":40.67,"c":42.57,"v":269200},{"d":"2022-05-05","o":42.47,"h":43.17,"l":41.04,"c":42.32,"v":162200},{"d":"2022-05-06","o":42.12,"h":42.6,"l":41.2,"c":42,"v":125600},{"d":"2022-05-09","o":41.16,"h":42.6,"l":40.68,"c":42.14,"v":123500},{"d":"2022-05-10","o":42.55,"h":42.55,"l":40.88,"c":41.25,"v":152100},{"d":"2022-05-11","o":41.44,"h":42.44,"l":40.7,"c":41.31,"v":122000},{"d":"2022-05-12","o":40.98,"h":42.08,"l":40.58,"c":41.96,"v":111300},{"d":"2022-05-13","o":42.46,"h":43.45,"l":42.06,"c":43.32,"v":158300},{"d":"2022-05-16","o":43.11,"h":44.79,"l":42.79,"c":44.27,"v":169700},{"d":"2022-05-17","o":45,"h":45.98,"l":44.74,"c":45.73,"v":132000},{"d":"2022-05-18","o":45.58,"h":48.67,"l":43.93,"c":44.1,"v":242000},{"d":"2022-05-19","o":43.73,"h":45.87,"l":43.68,"c":45.02,"v":157700},{"d":"2022-05-20","o":45.2,"h":45.2,"l":43.19,"c":44.3,"v":145800},{"d":"2022-05-23","o":44.88,"h":45.1,"l":44.03,"c":44.71,"v":92600},{"d":"2022-05-24","o":44.45,"h":45.4,"l":43.53,"c":45.33,"v":102100},{"d":"2022-05-25","o":45,"h":45.7,"l":44.63,"c":45.48,"v":90500},{"d":"2022-05-26","o":45.7,"h":46.71,"l":45.49,"c":46.4,"v":106200},{"d":"2022-05-27","o":46.46,"h":47.51,"l":46.44,"c":46.58,"v":75300},{"d":"2022-05-31","o":47.12,"h":47.42,"l":45.4,"c":46.77,"v":150900},{"d":"2022-06-01","o":46.86,"h":47.54,"l":46.33,"c":47.13,"v":125500},{"d":"2022-06-02","o":47.22,"h":48.45,"l":46.96,"c":47.94,"v":110400},{"d":"2022-06-03","o":47.62,"h":47.91,"l":47.14,"c":47.8,"v":143700},{"d":"2022-06-06","o":48.8,"h":49.26,"l":47.98,"c":48.19,"v":95000},{"d":"2022-06-07","o":47.55,"h":48.53,"l":47.53,"c":48.53,"v":84900},{"d":"2022-06-08","o":48.33,"h":48.41,"l":46.88,"c":47.34,"v":67600},{"d":"2022-06-09","o":46.96,"h":47.03,"l":46.37,"c":46.54,"v":66100},{"d":"2022-06-10","o":45.79,"h":46.42,"l":45.1,"c":45.84,"v":83300},{"d":"2022-06-13","o":44.71,"h":44.91,"l":43.37,"c":43.98,"v":83800},{"d":"2022-06-14","o":44.41,"h":44.86,"l":43.99,"c":44.46,"v":95500},{"d":"2022-06-15","o":45,"h":45.7,"l":44.72,"c":44.9,"v":154600},{"d":"2022-06-16","o":43.89,"h":44.14,"l":41.6,"c":42.05,"v":135800},{"d":"2022-06-17","o":42.47,"h":42.81,"l":41.61,"c":42.02,"v":159400},{"d":"2022-06-21","o":42.57,"h":43.18,"l":41.89,"c":42.39,"v":104600},{"d":"2022-06-22","o":41.74,"h":42.42,"l":41.43,"c":42.04,"v":108500},{"d":"2022-06-23","o":41.91,"h":42.36,"l":40.51,"c":41.28,"v":98200},{"d":"2022-06-24","o":41.45,"h":42.67,"l":41.45,"c":42.45,"v":218700},{"d":"2022-06-27","o":42.86,"h":43.15,"l":41.94,"c":42.16,"v":139200},{"d":"2022-06-28","o":42.25,"h":42.79,"l":41.61,"c":41.83,"v":93400},{"d":"2022-06-29","o":41.56,"h":41.56,"l":40.11,"c":40.32,"v":117700},{"d":"2022-06-30","o":39.62,"h":40.95,"l":38.95,"c":40.78,"v":113300},{"d":"2022-07-01","o":40.57,"h":41.83,"l":40.31,"c":41.5,"v":111700},{"d":"2022-07-05","o":40.66,"h":42.02,"l":39.79,"c":41.87,"v":144200},{"d":"2022-07-06","o":41.66,"h":42.23,"l":39.78,"c":40.3,"v":86500},{"d":"2022-07-07","o":40.85,"h":42.52,"l":40.85,"c":42.31,"v":59600},{"d":"2022-07-08","o":42.36,"h":42.36,"l":41.12,"c":41.3,"v":73600},{"d":"2022-07-11","o":40.94,"h":41.42,"l":40.39,"c":41.17,"v":64700},{"d":"2022-07-12","o":40.75,"h":42.75,"l":40.75,"c":42.29,"v":63100},{"d":"2022-07-13","o":42.04,"h":42.33,"l":41.48,"c":41.77,"v":66700},{"d":"2022-07-14","o":40.99,"h":41.68,"l":40.26,"c":41.56,"v":55100},{"d":"2022-07-15","o":42.39,"h":43.26,"l":41.75,"c":43.15,"v":111700},{"d":"2022-07-18","o":43.5,"h":44.09,"l":43.19,"c":43.21,"v":71400},{"d":"2022-07-19","o":43.79,"h":45.26,"l":43.79,"c":45.14,"v":134800},{"d":"2022-07-20","o":45.19,"h":47.27,"l":45.09,"c":46.96,"v":107500},{"d":"2022-07-21","o":46.22,"h":46.67,"l":45.07,"c":45.79,"v":191200},{"d":"2022-07-22","o":45.88,"h":46.3,"l":44.26,"c":44.62,"v":66100},{"d":"2022-07-25","o":44.85,"h":46.14,"l":44.74,"c":46.03,"v":64200},{"d":"2022-07-26","o":45.62,"h":45.95,"l":45.05,"c":45.52,"v":43100},{"d":"2022-07-27","o":45.88,"h":46.87,"l":45.37,"c":46.71,"v":71100},{"d":"2022-07-28","o":46.99,"h":47.3,"l":45.36,"c":46.87,"v":49500},{"d":"2022-07-29","o":46.95,"h":49.46,"l":46.95,"c":49.13,"v":70900},{"d":"2022-08-01","o":48.64,"h":49.56,"l":47.89,"c":48.96,"v":69800},{"d":"2022-08-02","o":45,"h":47.43,"l":40.51,"c":41.5,"v":306700},{"d":"2022-08-03","o":41.25,"h":43.08,"l":40.55,"c":41.53,"v":163400},{"d":"2022-08-04","o":41.44,"h":43.06,"l":41.06,"c":42.42,"v":82700},{"d":"2022-08-05","o":42.37,"h":42.9,"l":42.16,"c":42.32,"v":73100},{"d":"2022-08-08","o":42.51,"h":43.23,"l":41.53,"c":41.9,"v":88600},{"d":"2022-08-09","o":41.65,"h":41.91,"l":41.03,"c":41.71,"v":85600},{"d":"2022-08-10","o":42.59,"h":43.68,"l":42.15,"c":43.47,"v":70800},{"d":"2022-08-11","o":44.01,"h":44.99,"l":44,"c":44.43,"v":109200},{"d":"2022-08-12","o":44.78,"h":45.59,"l":44.09,"c":44.97,"v":59100},{"d":"2022-08-15","o":44.55,"h":45.84,"l":44.29,"c":45.56,"v":88000},{"d":"2022-08-16","o":45.62,"h":46.32,"l":44.88,"c":45.62,"v":82900},{"d":"2022-08-17","o":44.95,"h":45.29,"l":44.38,"c":44.51,"v":55600},{"d":"2022-08-18","o":44.52,"h":44.52,"l":43.22,"c":43.59,"v":86900},{"d":"2022-08-19","o":42.96,"h":43.08,"l":42.27,"c":42.74,"v":86800},{"d":"2022-08-22","o":42,"h":42,"l":40.53,"c":40.96,"v":110400},{"d":"2022-08-23","o":41.03,"h":41.42,"l":40.53,"c":41.17,"v":79300},{"d":"2022-08-24","o":41.29,"h":41.4,"l":40.51,"c":40.86,"v":55000},{"d":"2022-08-25","o":40.87,"h":41.82,"l":40.66,"c":41.79,"v":68300},{"d":"2022-08-26","o":42.14,"h":42.14,"l":39.5,"c":39.62,"v":69400},{"d":"2022-08-29","o":38.99,"h":39.13,"l":38.34,"c":38.34,"v":49000},{"d":"2022-08-30","o":38.4,"h":38.61,"l":37.44,"c":38.61,"v":77700},{"d":"2022-08-31","o":38.54,"h":38.85,"l":37.58,"c":38.18,"v":100800},{"d":"2022-09-01","o":37.75,"h":38.3,"l":37.3,"c":38.1,"v":95300},{"d":"2022-09-02","o":38.68,"h":39.04,"l":37.33,"c":37.64,"v":89700},{"d":"2022-09-06","o":37.63,"h":38.41,"l":36.76,"c":37.04,"v":87500},{"d":"2022-09-07","o":37.09,"h":38.83,"l":37.09,"c":38.58,"v":113800},{"d":"2022-09-08","o":38.27,"h":39.01,"l":37.96,"c":38.3,"v":81400},{"d":"2022-09-09","o":38.63,"h":39.93,"l":38.39,"c":39.78,"v":76100},{"d":"2022-09-12","o":40.25,"h":40.69,"l":39.33,"c":39.59,"v":101400},{"d":"2022-09-13","o":38.59,"h":38.77,"l":37.22,"c":37.48,"v":73900},{"d":"2022-09-14","o":37.25,"h":37.25,"l":36.09,"c":36.79,"v":45000},{"d":"2022-09-15","o":36.66,"h":37.24,"l":36.3,"c":36.63,"v":58000},{"d":"2022-09-16","o":36.1,"h":36.1,"l":34.9,"c":35.43,"v":185300},{"d":"2022-09-19","o":35.32,"h":36.53,"l":35.32,"c":36.22,"v":84800},{"d":"2022-09-20","o":35.7,"h":35.91,"l":34.64,"c":35.41,"v":40700},{"d":"2022-09-21","o":35.6,"h":36.09,"l":34.72,"c":34.79,"v":51300},{"d":"2022-09-22","o":34.43,"h":34.45,"l":33.68,"c":33.99,"v":60500},{"d":"2022-09-23","o":33.64,"h":33.71,"l":32.55,"c":33.17,"v":94600},{"d":"2022-09-26","o":33.17,"h":33.89,"l":32.46,"c":32.58,"v":100700},{"d":"2022-09-27","o":32.96,"h":33.03,"l":31.91,"c":32.08,"v":79100},{"d":"2022-09-28","o":32.24,"h":32.81,"l":32.16,"c":32.45,"v":155500},{"d":"2022-09-29","o":32.07,"h":32.74,"l":31.04,"c":31.85,"v":134500},{"d":"2022-09-30","o":31.89,"h":33.38,"l":31.1,"c":31.19,"v":167400},{"d":"2022-10-03","o":31.99,"h":32.38,"l":31.32,"c":31.64,"v":235700},{"d":"2022-10-04","o":32.44,"h":34.24,"l":32.22,"c":33.81,"v":206200},{"d":"2022-10-05","o":33.2,"h":33.88,"l":32.88,"c":33.56,"v":186000},{"d":"2022-10-06","o":33.33,"h":34.74,"l":33.28,"c":33.59,"v":137000},{"d":"2022-10-07","o":33.32,"h":33.32,"l":31.63,"c":32.16,"v":160300},{"d":"2022-10-10","o":32.45,"h":33.53,"l":32.04,"c":33.04,"v":121000},{"d":"2022-10-11","o":33.04,"h":33.89,"l":32.52,"c":33.65,"v":200700},{"d":"2022-10-12","o":33.58,"h":33.76,"l":33.21,"c":33.61,"v":88700},{"d":"2022-10-13","o":32.95,"h":35.1,"l":32.81,"c":34.59,"v":141400},{"d":"2022-10-14","o":34.7,"h":34.7,"l":33.04,"c":33.4,"v":92700},{"d":"2022-10-17","o":34.12,"h":34.91,"l":34.03,"c":34.22,"v":185800},{"d":"2022-10-18","o":35.15,"h":36.2,"l":35.02,"c":35.81,"v":188700},{"d":"2022-10-19","o":35.43,"h":36.76,"l":34.88,"c":36.13,"v":96600},{"d":"2022-10-20","o":35.93,"h":36.49,"l":34.61,"c":34.74,"v":95200},{"d":"2022-10-21","o":35.04,"h":36.91,"l":34.48,"c":36.69,"v":90500},{"d":"2022-10-24","o":36.75,"h":37.47,"l":36.75,"c":37.27,"v":68100},{"d":"2022-10-25","o":37.21,"h":38.69,"l":37.17,"c":38.57,"v":73200},{"d":"2022-10-26","o":38.62,"h":40.73,"l":38.4,"c":40.24,"v":149600},{"d":"2022-10-27","o":40.76,"h":42.82,"l":40.07,"c":41.75,"v":121200},{"d":"2022-10-28","o":41.79,"h":43.62,"l":41.44,"c":43.4,"v":175800},{"d":"2022-10-31","o":42.84,"h":43.88,"l":42.54,"c":43.65,"v":179700},{"d":"2022-11-01","o":43.79,"h":44.64,"l":43.5,"c":43.53,"v":154800},{"d":"2022-11-02","o":40.4,"h":42.74,"l":39.68,"c":40.78,"v":234000},{"d":"2022-11-03","o":40.94,"h":43.27,"l":40.53,"c":42.51,"v":146400},{"d":"2022-11-04","o":42.94,"h":44.35,"l":42.53,"c":44.07,"v":140000},{"d":"2022-11-07","o":44.47,"h":44.73,"l":42.59,"c":43.92,"v":116900},{"d":"2022-11-08","o":44.05,"h":44.81,"l":43.06,"c":44.18,"v":88600},{"d":"2022-11-09","o":43.62,"h":43.62,"l":41.23,"c":41.53,"v":111300},{"d":"2022-11-10","o":43.34,"h":44.4,"l":42.92,"c":44.31,"v":129900},{"d":"2022-11-11","o":44.72,"h":45.95,"l":42.91,"c":44.38,"v":110600},{"d":"2022-11-14","o":44.32,"h":44.37,"l":42.96,"c":43.46,"v":81500},{"d":"2022-11-15","o":44.06,"h":44.65,"l":43.31,"c":43.58,"v":97900},{"d":"2022-11-16","o":43.51,"h":43.64,"l":41.98,"c":42.34,"v":62000},{"d":"2022-11-17","o":41.68,"h":43.05,"l":40.97,"c":42.75,"v":117200},{"d":"2022-11-18","o":43.6,"h":44.25,"l":41.62,"c":42.32,"v":187600},{"d":"2022-11-21","o":42.18,"h":42.99,"l":41.81,"c":42.46,"v":98000},{"d":"2022-11-22","o":42.77,"h":43.48,"l":42.19,"c":42.59,"v":83300},{"d":"2022-11-23","o":42.64,"h":44.96,"l":42.11,"c":42.93,"v":234200},{"d":"2022-11-25","o":42.56,"h":44.81,"l":42.56,"c":44.29,"v":130600},{"d":"2022-11-28","o":43.8,"h":44.46,"l":43.01,"c":43.29,"v":184400},{"d":"2022-11-29","o":43.16,"h":44.45,"l":42.78,"c":43.51,"v":115700},{"d":"2022-11-30","o":43.52,"h":44.55,"l":42.39,"c":44.24,"v":140500},{"d":"2022-12-01","o":44.62,"h":44.62,"l":42.8,"c":43.82,"v":90600},{"d":"2022-12-02","o":43.31,"h":44.18,"l":42.89,"c":43.79,"v":69700},{"d":"2022-12-05","o":43.74,"h":44.32,"l":43.29,"c":44.16,"v":143600},{"d":"2022-12-06","o":44.07,"h":44.9,"l":42.62,"c":43.19,"v":118000},{"d":"2022-12-07","o":43.05,"h":43.39,"l":42.77,"c":42.95,"v":64000},{"d":"2022-12-08","o":43.29,"h":43.72,"l":42.36,"c":43.03,"v":67400},{"d":"2022-12-09","o":42.74,"h":43.05,"l":41.66,"c":41.66,"v":60200},{"d":"2022-12-12","o":41.84,"h":42.26,"l":41.13,"c":41.68,"v":72600},{"d":"2022-12-13","o":43.35,"h":44.05,"l":42.4,"c":43.23,"v":252300},{"d":"2022-12-14","o":43.43,"h":44.2,"l":43.36,"c":43.6,"v":111800},{"d":"2022-12-15","o":42.88,"h":43.38,"l":40.09,"c":40.28,"v":101100},{"d":"2022-12-16","o":39.66,"h":40.85,"l":39.5,"c":40.53,"v":253200},{"d":"2022-12-19","o":40.6,"h":41.29,"l":40.28,"c":40.9,"v":101800},{"d":"2022-12-20","o":41.16,"h":42.55,"l":40.83,"c":41.49,"v":60400},{"d":"2022-12-21","o":41.98,"h":42.6,"l":41.48,"c":41.49,"v":51200},{"d":"2022-12-22","o":41.07,"h":41.07,"l":39.43,"c":40.4,"v":62000},{"d":"2022-12-23","o":40.5,"h":41.24,"l":40.28,"c":41.03,"v":40600},{"d":"2022-12-27","o":41.19,"h":41.78,"l":40.88,"c":41.58,"v":63700},{"d":"2022-12-28","o":41.62,"h":42.08,"l":39.97,"c":39.98,"v":45000},{"d":"2022-12-29","o":40.38,"h":41.17,"l":40.37,"c":41.11,"v":51300},{"d":"2022-12-30","o":40.76,"h":40.8,"l":40.35,"c":40.66,"v":46000},{"d":"2023-01-03","o":41.16,"h":41.36,"l":40.39,"c":41.21,"v":80400},{"d":"2023-01-04","o":41.56,"h":42.22,"l":41.37,"c":42.07,"v":78400},{"d":"2023-01-05","o":42.12,"h":42.12,"l":41.03,"c":41.78,"v":63600},{"d":"2023-01-06","o":40.8,"h":41.44,"l":35.73,"c":36.73,"v":370100},{"d":"2023-01-09","o":37.29,"h":37.83,"l":36.59,"c":37.4,"v":248200},{"d":"2023-01-10","o":37.5,"h":38.18,"l":36.92,"c":37.23,"v":261000},{"d":"2023-01-11","o":37.64,"h":38.78,"l":37.64,"c":38.55,"v":192400},{"d":"2023-01-12","o":39.2,"h":39.52,"l":38.41,"c":38.85,"v":172300},{"d":"2023-01-13","o":38.38,"h":39.03,"l":37.59,"c":38.82,"v":111000},{"d":"2023-01-17","o":38.84,"h":39,"l":38.29,"c":38.58,"v":67400},{"d":"2023-01-18","o":38.73,"h":39.05,"l":38.44,"c":38.52,"v":109700},{"d":"2023-01-19","o":38.19,"h":38.23,"l":37.29,"c":37.62,"v":130000},{"d":"2023-01-20","o":38.07,"h":38.75,"l":37.5,"c":38.56,"v":118000},{"d":"2023-01-23","o":38.67,"h":39.54,"l":38.36,"c":39.29,"v":232800},{"d":"2023-01-24","o":39.13,"h":40.73,"l":38.92,"c":40.47,"v":124900},{"d":"2023-01-25","o":40.33,"h":42.11,"l":40.06,"c":42.09,"v":96800},{"d":"2023-01-26","o":42.35,"h":42.55,"l":41.77,"c":42.51,"v":56200},{"d":"2023-01-27","o":42.34,"h":43.77,"l":42.34,"c":43.67,"v":74800},{"d":"2023-01-30","o":43.46,"h":44.2,"l":43.08,"c":43.11,"v":94800},{"d":"2023-01-31","o":43.3,"h":44.86,"l":42.78,"c":44.14,"v":315800},{"d":"2023-02-01","o":44.15,"h":44.98,"l":43.23,"c":44.33,"v":114300},{"d":"2023-02-02","o":44.5,"h":45.33,"l":44.15,"c":45.33,"v":95400},{"d":"2023-02-03","o":44.62,"h":45.65,"l":44.6,"c":45.52,"v":127100},{"d":"2023-02-06","o":45.16,"h":45.64,"l":44.08,"c":44.67,"v":64800},{"d":"2023-02-07","o":44.4,"h":45.33,"l":43.76,"c":45.25,"v":72800},{"d":"2023-02-08","o":45.1,"h":45.25,"l":44.44,"c":44.93,"v":87700},{"d":"2023-02-09","o":45.28,"h":45.64,"l":43.34,"c":43.6,"v":81100},{"d":"2023-02-10","o":43.23,"h":43.97,"l":42.46,"c":43.74,"v":57000},{"d":"2023-02-13","o":43.94,"h":45.06,"l":43.49,"c":44.87,"v":60400},{"d":"2023-02-14","o":44.43,"h":44.99,"l":43.89,"c":44.68,"v":88800},{"d":"2023-02-15","o":44.38,"h":45.48,"l":44.32,"c":45.28,"v":63600},{"d":"2023-02-16","o":44.71,"h":45.4,"l":44.52,"c":44.92,"v":96500},{"d":"2023-02-17","o":45.21,"h":46.14,"l":44.92,"c":45.87,"v":83600},{"d":"2023-02-21","o":45.45,"h":45.55,"l":44.03,"c":44.04,"v":74600},{"d":"2023-02-22","o":44.29,"h":45.35,"l":43.82,"c":44.34,"v":103500},{"d":"2023-02-23","o":44.7,"h":45.46,"l":44.48,"c":45.36,"v":61900},{"d":"2023-02-24","o":44.71,"h":45.25,"l":44.13,"c":44.54,"v":100500},{"d":"2023-02-27","o":45.01,"h":45.36,"l":44.6,"c":44.98,"v":121400},{"d":"2023-02-28","o":44.89,"h":45.91,"l":44.79,"c":45.03,"v":89700},{"d":"2023-03-01","o":44.33,"h":47.63,"l":44.33,"c":47.13,"v":91300},{"d":"2023-03-02","o":47.42,"h":49.05,"l":47.26,"c":48.87,"v":81600},{"d":"2023-03-03","o":49.1,"h":49.43,"l":48.3,"c":49.27,"v":96100},{"d":"2023-03-06","o":49.03,"h":49.45,"l":46.53,"c":46.85,"v":148400},{"d":"2023-03-07","o":46.99,"h":47.03,"l":45.06,"c":45.18,"v":91700},{"d":"2023-03-08","o":45.4,"h":46.02,"l":45.01,"c":45.97,"v":89700},{"d":"2023-03-09","o":45.8,"h":45.98,"l":44.48,"c":44.54,"v":85400},{"d":"2023-03-10","o":44.49,"h":44.49,"l":41.82,"c":42.39,"v":121000},{"d":"2023-03-13","o":41.64,"h":41.64,"l":40.31,"c":40.59,"v":108600},{"d":"2023-03-14","o":41.93,"h":42.26,"l":40.84,"c":41.35,"v":163300},{"d":"2023-03-15","o":40.08,"h":40.49,"l":38.85,"c":39.66,"v":128700},{"d":"2023-03-16","o":39.15,"h":40.1,"l":38.38,"c":39.68,"v":127900},{"d":"2023-03-17","o":39.24,"h":39.59,"l":37.65,"c":37.85,"v":430500},{"d":"2023-03-20","o":38.41,"h":39.23,"l":38.34,"c":38.82,"v":188000},{"d":"2023-03-21","o":39.83,"h":40.23,"l":38.9,"c":39.64,"v":147400},{"d":"2023-03-22","o":39.7,"h":40.33,"l":39.21,"c":39.28,"v":105300},{"d":"2023-03-23","o":39.36,"h":40.02,"l":38.54,"c":38.72,"v":86800},{"d":"2023-03-24","o":38.16,"h":38.44,"l":37.47,"c":38.39,"v":107400},{"d":"2023-03-27","o":38.99,"h":39.37,"l":38.07,"c":39.21,"v":65100},{"d":"2023-03-28","o":39.03,"h":40.05,"l":39.02,"c":39.97,"v":77100},{"d":"2023-03-29","o":40.39,"h":40.39,"l":39.73,"c":40.29,"v":70500},{"d":"2023-03-30","o":40.58,"h":40.94,"l":40.21,"c":40.5,"v":60200},{"d":"2023-03-31","o":40.78,"h":41.53,"l":40.63,"c":41.25,"v":113400},{"d":"2023-04-03","o":41.38,"h":41.81,"l":40.63,"c":41.43,"v":87400},{"d":"2023-04-04","o":41.53,"h":42.32,"l":38.79,"c":39.33,"v":86000},{"d":"2023-04-05","o":39.02,"h":39.22,"l":38.18,"c":38.63,"v":66800},{"d":"2023-04-06","o":38.73,"h":39,"l":38.09,"c":38.43,"v":77000},{"d":"2023-04-10","o":38.06,"h":39.81,"l":38.01,"c":39.27,"v":117700},{"d":"2023-04-11","o":39.75,"h":40.6,"l":38.77,"c":40.07,"v":56400},{"d":"2023-04-12","o":40.58,"h":40.83,"l":40.05,"c":40.81,"v":52400},{"d":"2023-04-13","o":40.84,"h":41.18,"l":40.13,"c":40.97,"v":47400},{"d":"2023-04-14","o":40.9,"h":41.46,"l":40.61,"c":41.05,"v":47900},{"d":"2023-04-17","o":40.97,"h":41.65,"l":40.96,"c":41.5,"v":36700},{"d":"2023-04-18","o":41.79,"h":42.08,"l":41.37,"c":41.69,"v":49500},{"d":"2023-04-19","o":41.51,"h":41.51,"l":40.64,"c":41.1,"v":69000},{"d":"2023-04-20","o":40.68,"h":41.23,"l":40.19,"c":41.18,"v":70500},{"d":"2023-04-21","o":41.11,"h":41.11,"l":40.02,"c":40.95,"v":104100},{"d":"2023-04-24","o":40.99,"h":41.57,"l":40.99,"c":41.32,"v":36500},{"d":"2023-04-25","o":40.72,"h":41.26,"l":40.46,"c":40.49,"v":153100},{"d":"2023-04-26","o":40.17,"h":40.51,"l":39.9,"c":40.11,"v":62700},{"d":"2023-04-27","o":40.33,"h":41.02,"l":39.42,"c":40.62,"v":49500},{"d":"2023-04-28","o":40.41,"h":41.8,"l":40.41,"c":41.28,"v":82600},{"d":"2023-05-01","o":41.02,"h":42.05,"l":41.02,"c":41.52,"v":48100},{"d":"2023-05-02","o":41.59,"h":41.91,"l":40.31,"c":41.59,"v":106300},{"d":"2023-05-03","o":43.94,"h":45.7,"l":43.37,"c":43.7,"v":145100},{"d":"2023-05-04","o":43.15,"h":43.15,"l":40.09,"c":40.44,"v":183900},{"d":"2023-05-05","o":41.2,"h":42.54,"l":41.18,"c":42.12,"v":130800},{"d":"2023-05-08","o":42.61,"h":42.64,"l":41.27,"c":41.42,"v":79400},{"d":"2023-05-09","o":41.12,"h":41.27,"l":40.5,"c":40.65,"v":68700},{"d":"2023-05-10","o":41.42,"h":41.42,"l":39.69,"c":40.04,"v":52000},{"d":"2023-05-11","o":39.35,"h":39.57,"l":38.88,"c":39.16,"v":62100},{"d":"2023-05-12","o":39.29,"h":39.75,"l":38.58,"c":38.76,"v":55400},{"d":"2023-05-15","o":38.9,"h":39.21,"l":38.56,"c":38.67,"v":68000},{"d":"2023-05-16","o":38.41,"h":38.63,"l":37.71,"c":37.77,"v":53300},{"d":"2023-05-17","o":38.18,"h":39.55,"l":38.14,"c":39.11,"v":117400},{"d":"2023-05-18","o":38.96,"h":39.56,"l":38.75,"c":39.44,"v":67600},{"d":"2023-05-19","o":40.06,"h":40.42,"l":38.91,"c":39.29,"v":63600},{"d":"2023-05-22","o":39.47,"h":39.47,"l":38.65,"c":39.04,"v":57000},{"d":"2023-05-23","o":38.8,"h":39.56,"l":38.8,"c":39.24,"v":62900},{"d":"2023-05-24","o":39.06,"h":39.06,"l":37.92,"c":38.05,"v":48400},{"d":"2023-05-25","o":37.85,"h":38.45,"l":37.23,"c":37.92,"v":57800},{"d":"2023-05-26","o":37.9,"h":38.6,"l":37.84,"c":38.37,"v":42000},{"d":"2023-05-30","o":38.62,"h":38.75,"l":37.71,"c":37.75,"v":45300},{"d":"2023-05-31","o":37.61,"h":37.89,"l":36.61,"c":36.86,"v":105000},{"d":"2023-06-01","o":36.8,"h":38.5,"l":36.69,"c":38.36,"v":90800},{"d":"2023-06-02","o":39.15,"h":41.84,"l":37.96,"c":41.78,"v":106100},{"d":"2023-06-05","o":41.33,"h":41.33,"l":39.57,"c":40.54,"v":76500},{"d":"2023-06-06","o":40.31,"h":42.88,"l":40.31,"c":42.62,"v":84100},{"d":"2023-06-07","o":42.95,"h":44.33,"l":42.95,"c":44.17,"v":123500},{"d":"2023-06-08","o":43.81,"h":43.81,"l":42.06,"c":43.54,"v":83800},{"d":"2023-06-09","o":43.4,"h":43.52,"l":42.2,"c":43.45,"v":83300},{"d":"2023-06-12","o":43.6,"h":44.84,"l":43.12,"c":44.72,"v":81500},{"d":"2023-06-13","o":44.96,"h":46.07,"l":44.96,"c":45.7,"v":88000},{"d":"2023-06-14","o":45.69,"h":46.21,"l":45.2,"c":45.41,"v":107400},{"d":"2023-06-15","o":45.1,"h":45.26,"l":43.99,"c":44.57,"v":93200},{"d":"2023-06-16","o":45.03,"h":45.03,"l":43.64,"c":43.96,"v":259900},{"d":"2023-06-20","o":43.94,"h":44.92,"l":43.54,"c":43.91,"v":55600},{"d":"2023-06-21","o":43.73,"h":44.48,"l":43.5,"c":44.28,"v":67000},{"d":"2023-06-22","o":44.31,"h":44.43,"l":43.6,"c":44.11,"v":64500},{"d":"2023-06-23","o":43.3,"h":43.74,"l":42.56,"c":42.96,"v":141800},{"d":"2023-06-26","o":42.86,"h":43.91,"l":42.86,"c":43.19,"v":78300},{"d":"2023-06-27","o":43.47,"h":44.33,"l":43.05,"c":43.88,"v":40800},{"d":"2023-06-28","o":43.94,"h":44.03,"l":43.57,"c":43.71,"v":37500},{"d":"2023-06-29","o":43.68,"h":45.09,"l":43.68,"c":45.01,"v":46700},{"d":"2023-06-30","o":45.61,"h":46.75,"l":45.37,"c":45.44,"v":51300},{"d":"2023-07-03","o":45.12,"h":45.54,"l":44.94,"c":45.48,"v":25900},{"d":"2023-07-05","o":45.14,"h":45.14,"l":43.68,"c":43.79,"v":65700},{"d":"2023-07-06","o":43.16,"h":43.23,"l":42.38,"c":42.77,"v":52400},{"d":"2023-07-07","o":42.97,"h":44.07,"l":42.97,"c":43.11,"v":50100},{"d":"2023-07-10","o":43,"h":44.1,"l":43,"c":43.55,"v":43400},{"d":"2023-07-11","o":43.71,"h":44.48,"l":43.59,"c":44.45,"v":50300},{"d":"2023-07-12","o":45.56,"h":45.88,"l":45.08,"c":45.22,"v":70600},{"d":"2023-07-13","o":45.58,"h":46.08,"l":45.36,"c":46.06,"v":49900},{"d":"2023-07-14","o":45.85,"h":46.7,"l":44.83,"c":46.7,"v":59900},{"d":"2023-07-17","o":46.36,"h":47.22,"l":46.25,"c":46.99,"v":99000},{"d":"2023-07-18","o":46.83,"h":47.98,"l":46.83,"c":47.39,"v":99700},{"d":"2023-07-19","o":47.23,"h":47.63,"l":46.17,"c":47.33,"v":82900},{"d":"2023-07-20","o":47.65,"h":47.8,"l":46.92,"c":47.65,"v":60800},{"d":"2023-07-21","o":48.01,"h":48.11,"l":46.67,"c":47.2,"v":111400},{"d":"2023-07-24","o":47.16,"h":47.89,"l":46.68,"c":47.71,"v":62700},{"d":"2023-07-25","o":47.52,"h":48.05,"l":47.17,"c":47.88,"v":40200},{"d":"2023-07-26","o":47.74,"h":48.08,"l":47,"c":47.4,"v":66800},{"d":"2023-07-27","o":47.63,"h":47.93,"l":46.98,"c":47.62,"v":42600},{"d":"2023-07-28","o":48.02,"h":48.55,"l":47.8,"c":48.26,"v":50500},{"d":"2023-07-31","o":48.37,"h":49.46,"l":48.37,"c":49.4,"v":63100},{"d":"2023-08-01","o":49.2,"h":51.28,"l":49.2,"c":51.24,"v":115300},{"d":"2023-08-02","o":51.9,"h":53.39,"l":50.87,"c":53.35,"v":105900},{"d":"2023-08-03","o":53.36,"h":53.97,"l":51.28,"c":52.53,"v":152900},{"d":"2023-08-04","o":52.78,"h":52.91,"l":51.56,"c":52.25,"v":161400},{"d":"2023-08-07","o":52.5,"h":53.68,"l":52.29,"c":53.55,"v":100000},{"d":"2023-08-08","o":52.71,"h":53.85,"l":52.26,"c":53.46,"v":92500},{"d":"2023-08-09","o":53.44,"h":53.52,"l":52.52,"c":53.07,"v":52100},{"d":"2023-08-10","o":53,"h":53.62,"l":52.08,"c":52.41,"v":49600},{"d":"2023-08-11","o":52.36,"h":52.86,"l":52.22,"c":52.8,"v":46300},{"d":"2023-08-14","o":52.32,"h":52.85,"l":51.48,"c":52.37,"v":46500},{"d":"2023-08-15","o":52.03,"h":52.39,"l":51.55,"c":52.25,"v":70300},{"d":"2023-08-16","o":52.32,"h":52.93,"l":51.89,"c":52.24,"v":93400},{"d":"2023-08-17","o":52.45,"h":52.77,"l":52.1,"c":52.35,"v":107400},{"d":"2023-08-18","o":51.74,"h":52.77,"l":51.74,"c":52.27,"v":68900},{"d":"2023-08-21","o":52.13,"h":52.13,"l":50.84,"c":51.76,"v":74300},{"d":"2023-08-22","o":51.99,"h":52.14,"l":51.34,"c":51.94,"v":58400},{"d":"2023-08-23","o":52.08,"h":53.17,"l":51.99,"c":52.78,"v":48400},{"d":"2023-08-24","o":52.48,"h":52.94,"l":52,"c":52.12,"v":138700},{"d":"2023-08-25","o":52.32,"h":52.54,"l":51.28,"c":52.01,"v":45300},{"d":"2023-08-28","o":52.08,"h":53.07,"l":52.02,"c":52.64,"v":89300},{"d":"2023-08-29","o":52.53,"h":52.98,"l":52.3,"c":52.53,"v":71900},{"d":"2023-08-30","o":52.44,"h":54.72,"l":52.44,"c":54.41,"v":87400},{"d":"2023-08-31","o":54.43,"h":55.03,"l":54.12,"c":54.82,"v":111900},{"d":"2023-09-01","o":55.33,"h":56.33,"l":54.56,"c":54.62,"v":89700},{"d":"2023-09-05","o":54.22,"h":55.08,"l":49.46,"c":49.55,"v":158000},{"d":"2023-09-06","o":49.84,"h":51.9,"l":49.84,"c":50.51,"v":176300},{"d":"2023-09-07","o":50.4,"h":50.99,"l":48.54,"c":49.63,"v":173100},{"d":"2023-09-08","o":49.73,"h":50.37,"l":48.8,"c":48.88,"v":103800},{"d":"2023-09-11","o":49.15,"h":49.91,"l":48.42,"c":49.89,"v":235500},{"d":"2023-09-12","o":49.72,"h":50.59,"l":48.94,"c":49.02,"v":79200},{"d":"2023-09-13","o":49.18,"h":49.18,"l":47.73,"c":48.23,"v":165000},{"d":"2023-09-14","o":49,"h":50.25,"l":48.79,"c":48.81,"v":115400},{"d":"2023-09-15","o":48.81,"h":49.24,"l":47.57,"c":48.18,"v":485900},{"d":"2023-09-18","o":48.44,"h":49.44,"l":48.44,"c":48.75,"v":66900},{"d":"2023-09-19","o":48.84,"h":49.62,"l":48.84,"c":49.03,"v":85000},{"d":"2023-09-20","o":49.46,"h":50.37,"l":48.48,"c":48.5,"v":49600},{"d":"2023-09-21","o":48.23,"h":48.23,"l":47.41,"c":47.59,"v":75100},{"d":"2023-09-22","o":47.57,"h":49.02,"l":47.07,"c":47.34,"v":89300},{"d":"2023-09-25","o":47.23,"h":48.1,"l":46.8,"c":47.12,"v":55900},{"d":"2023-09-26","o":46.59,"h":47.17,"l":46.25,"c":46.51,"v":66300},{"d":"2023-09-27","o":46.93,"h":48.34,"l":46.82,"c":47.44,"v":83700},{"d":"2023-09-28","o":47.55,"h":48.47,"l":47.55,"c":48.03,"v":145600},{"d":"2023-09-29","o":48.22,"h":48.22,"l":46.99,"c":47.11,"v":91900},{"d":"2023-10-02","o":47.03,"h":47.28,"l":46.28,"c":46.58,"v":95300},{"d":"2023-10-03","o":46.15,"h":46.71,"l":45.53,"c":45.76,"v":60200},{"d":"2023-10-04","o":45.71,"h":46.14,"l":45.07,"c":45.25,"v":76300},{"d":"2023-10-05","o":45.12,"h":46.12,"l":44.48,"c":44.72,"v":83500},{"d":"2023-10-06","o":44.45,"h":45.72,"l":44.37,"c":45.11,"v":123900},{"d":"2023-10-09","o":44.97,"h":45.87,"l":44.45,"c":45.87,"v":67000},{"d":"2023-10-10","o":46.15,"h":46.83,"l":46.09,"c":46.18,"v":57600},{"d":"2023-10-11","o":46.33,"h":46.53,"l":45.93,"c":46.38,"v":59700},{"d":"2023-10-12","o":46.65,"h":46.68,"l":45.31,"c":45.76,"v":43700},{"d":"2023-10-13","o":45.67,"h":45.68,"l":43.9,"c":43.96,"v":58600},{"d":"2023-10-16","o":44.73,"h":45.37,"l":44.13,"c":44.96,"v":92100},{"d":"2023-10-17","o":44.66,"h":46.03,"l":44.66,"c":45.51,"v":103500},{"d":"2023-10-18","o":44.96,"h":44.96,"l":43.33,"c":43.33,"v":66900},{"d":"2023-10-19","o":43.39,"h":44.76,"l":42.53,"c":42.74,"v":100900},{"d":"2023-10-20","o":42.88,"h":42.88,"l":42.1,"c":42.2,"v":181100},{"d":"2023-10-23","o":41.99,"h":42.43,"l":41.06,"c":41.24,"v":126000},{"d":"2023-10-24","o":41.95,"h":43.11,"l":41.09,"c":41.34,"v":151000},{"d":"2023-10-25","o":41.4,"h":42,"l":40.67,"c":40.72,"v":120200},{"d":"2023-10-26","o":40.96,"h":41.27,"l":40.59,"c":40.62,"v":130800},{"d":"2023-10-27","o":40.61,"h":40.61,"l":38.79,"c":39.08,"v":130700},{"d":"2023-10-30","o":39.64,"h":40.77,"l":39.18,"c":40.2,"v":156700},{"d":"2023-10-31","o":39.98,"h":40.46,"l":39.63,"c":40.04,"v":152100},{"d":"2023-11-01","o":32.41,"h":32.85,"l":30.18,"c":31.15,"v":498400},{"d":"2023-11-02","o":30.92,"h":31.61,"l":28.97,"c":29.81,"v":479300},{"d":"2023-11-03","o":30.96,"h":31.97,"l":30.6,"c":31.15,"v":231000},{"d":"2023-11-06","o":31.15,"h":32.34,"l":31.13,"c":31.5,"v":177000},{"d":"2023-11-07","o":31.45,"h":32.17,"l":31.27,"c":31.8,"v":142100},{"d":"2023-11-08","o":31.63,"h":31.88,"l":30.45,"c":30.52,"v":140200},{"d":"2023-11-09","o":30.93,"h":30.93,"l":29.8,"c":29.91,"v":193400},{"d":"2023-11-10","o":29.95,"h":31.27,"l":29.46,"c":31.22,"v":171600},{"d":"2023-11-13","o":31.17,"h":31.85,"l":30.97,"c":31.09,"v":127600},{"d":"2023-11-14","o":31.67,"h":32.77,"l":31.58,"c":32.28,"v":378800},{"d":"2023-11-15","o":32.49,"h":33.27,"l":32,"c":32.31,"v":143700},{"d":"2023-11-16","o":32.26,"h":32.79,"l":31.38,"c":31.67,"v":103100},{"d":"2023-11-17","o":32.05,"h":32.47,"l":31.63,"c":32.36,"v":249800},{"d":"2023-11-20","o":32.56,"h":33.01,"l":32.19,"c":32.19,"v":137500},{"d":"2023-11-21","o":31.87,"h":32.09,"l":31.34,"c":31.79,"v":75300},{"d":"2023-11-22","o":31.79,"h":32.16,"l":31.47,"c":31.77,"v":126500},{"d":"2023-11-24","o":31.99,"h":32.32,"l":31.99,"c":32.08,"v":34200},{"d":"2023-11-27","o":31.92,"h":32.37,"l":31.75,"c":31.83,"v":80400},{"d":"2023-11-28","o":31.77,"h":31.8,"l":31,"c":31.04,"v":87200},{"d":"2023-11-29","o":31.33,"h":31.58,"l":31,"c":31.27,"v":207100},{"d":"2023-11-30","o":31.4,"h":31.59,"l":30.76,"c":31.09,"v":183100},{"d":"2023-12-01","o":30.88,"h":32.3,"l":30.71,"c":32.17,"v":180600},{"d":"2023-12-04","o":31.78,"h":32.53,"l":31.67,"c":32.47,"v":242400},{"d":"2023-12-05","o":32.53,"h":32.53,"l":31.36,"c":31.42,"v":115800},{"d":"2023-12-06","o":31.56,"h":32.37,"l":30.83,"c":31.74,"v":131300},{"d":"2023-12-07","o":31.84,"h":32.08,"l":31.51,"c":31.87,"v":135800},{"d":"2023-12-08","o":31.75,"h":32.37,"l":31.71,"c":31.74,"v":107700},{"d":"2023-12-11","o":31.99,"h":32.38,"l":31.69,"c":32.35,"v":238000},{"d":"2023-12-12","o":32.4,"h":33.5,"l":32.05,"c":33.2,"v":146200},{"d":"2023-12-13","o":33.21,"h":34.91,"l":33.06,"c":34.62,"v":183800},{"d":"2023-12-14","o":35.47,"h":37.77,"l":35.47,"c":37.5,"v":251200},{"d":"2023-12-15","o":38.12,"h":38.84,"l":37.46,"c":37.47,"v":836100},{"d":"2023-12-18","o":37.35,"h":37.59,"l":36.73,"c":36.94,"v":234700},{"d":"2023-12-19","o":37.43,"h":38.64,"l":37.43,"c":38.34,"v":198500},{"d":"2023-12-20","o":38.17,"h":38.67,"l":37.26,"c":37.28,"v":152800},{"d":"2023-12-21","o":37.77,"h":37.92,"l":36.93,"c":37.48,"v":152700},{"d":"2023-12-22","o":37.87,"h":38.32,"l":37.36,"c":37.49,"v":99400},{"d":"2023-12-26","o":37.63,"h":38.04,"l":37.41,"c":37.9,"v":82500},{"d":"2023-12-27","o":37.91,"h":38.14,"l":37.27,"c":37.38,"v":74100},{"d":"2023-12-28","o":37.4,"h":37.58,"l":37.3,"c":37.43,"v":91100},{"d":"2023-12-29","o":37.3,"h":37.46,"l":36.81,"c":37.2,"v":127000},{"d":"2024-01-02","o":36.93,"h":37.06,"l":35.65,"c":35.83,"v":109200},{"d":"2024-01-03","o":35.57,"h":35.78,"l":34.89,"c":35.11,"v":165500},{"d":"2024-01-04","o":35.31,"h":35.46,"l":34.8,"c":35.18,"v":191200},{"d":"2024-01-05","o":34.8,"h":35.55,"l":34.73,"c":34.9,"v":287500},{"d":"2024-01-08","o":34.74,"h":35.28,"l":34.53,"c":35.26,"v":122000},{"d":"2024-01-09","o":34.7,"h":34.7,"l":34.07,"c":34.21,"v":82300},{"d":"2024-01-10","o":34.11,"h":34.3,"l":33.75,"c":34.3,"v":78500},{"d":"2024-01-11","o":34.07,"h":34.61,"l":33.73,"c":34.56,"v":126000},{"d":"2024-01-12","o":35.02,"h":35.28,"l":33.99,"c":34.17,"v":48400},{"d":"2024-01-16","o":33.79,"h":34.22,"l":33.71,"c":33.75,"v":203300},{"d":"2024-01-17","o":33.34,"h":33.35,"l":32.7,"c":32.99,"v":168100},{"d":"2024-01-18","o":33.35,"h":33.9,"l":33.13,"c":33.81,"v":86300},{"d":"2024-01-19","o":34.08,"h":34.08,"l":33.2,"c":33.83,"v":152600},{"d":"2024-01-22","o":34,"h":35.24,"l":34,"c":35.15,"v":112400},{"d":"2024-01-23","o":35.45,"h":35.88,"l":34.93,"c":34.95,"v":144800},{"d":"2024-01-24","o":35.55,"h":35.55,"l":34.74,"c":35.12,"v":109300},{"d":"2024-01-25","o":35.72,"h":36.78,"l":35.72,"c":36.24,"v":107600},{"d":"2024-01-26","o":36.58,"h":37.35,"l":35.88,"c":35.88,"v":90000},{"d":"2024-01-29","o":35.77,"h":36.44,"l":35.26,"c":36.29,"v":101600},{"d":"2024-01-30","o":36.04,"h":36.65,"l":35.87,"c":35.88,"v":97100},{"d":"2024-01-31","o":36.02,"h":37.26,"l":35.52,"c":35.6,"v":266700},{"d":"2024-02-01","o":35.79,"h":36.22,"l":34.81,"c":35.88,"v":98000},{"d":"2024-02-02","o":35.39,"h":36.5,"l":35.16,"c":36.05,"v":78100},{"d":"2024-02-05","o":35.87,"h":35.87,"l":34.96,"c":35.1,"v":87500},{"d":"2024-02-06","o":34.97,"h":36.02,"l":34.85,"c":35.4,"v":77800},{"d":"2024-02-07","o":35.42,"h":35.88,"l":34.8,"c":34.84,"v":71000},{"d":"2024-02-08","o":34.75,"h":35.53,"l":34.28,"c":35.41,"v":88700},{"d":"2024-02-09","o":35.42,"h":35.42,"l":34.67,"c":35.16,"v":69400},{"d":"2024-02-12","o":35.36,"h":36.34,"l":35.36,"c":36.31,"v":85000},{"d":"2024-02-13","o":35.01,"h":35.4,"l":33.5,"c":33.89,"v":119900},{"d":"2024-02-14","o":34.23,"h":35.07,"l":33.99,"c":34.82,"v":107900},{"d":"2024-02-15","o":35,"h":35.89,"l":34.67,"c":35.88,"v":303800},{"d":"2024-02-16","o":35.59,"h":35.94,"l":34.95,"c":35.69,"v":104300},{"d":"2024-02-20","o":35.09,"h":35.17,"l":34.59,"c":34.88,"v":72300},{"d":"2024-02-21","o":34.76,"h":35.47,"l":34.76,"c":35.28,"v":136900},{"d":"2024-02-22","o":35.18,"h":35.32,"l":34.58,"c":34.94,"v":100100},{"d":"2024-02-23","o":34.88,"h":35.5,"l":34.55,"c":35.22,"v":64900},{"d":"2024-02-26","o":34.98,"h":35.74,"l":34.98,"c":35.38,"v":76100},{"d":"2024-02-27","o":35.55,"h":36.48,"l":35.4,"c":36.33,"v":175300},{"d":"2024-02-28","o":39.96,"h":41.39,"l":37.65,"c":38.68,"v":241500},{"d":"2024-02-29","o":39.8,"h":40.78,"l":38.95,"c":40.6,"v":345400},{"d":"2024-03-01","o":40.6,"h":41.12,"l":39.98,"c":40.7,"v":284000},{"d":"2024-03-04","o":40.75,"h":41.21,"l":40.37,"c":40.65,"v":182200},{"d":"2024-03-05","o":40.23,"h":41.24,"l":40.05,"c":40.77,"v":183100},{"d":"2024-03-06","o":41.13,"h":41.84,"l":40.93,"c":41.68,"v":138900},{"d":"2024-03-07","o":41.16,"h":42.26,"l":40.93,"c":42.21,"v":145500},{"d":"2024-03-08","o":42.8,"h":43.03,"l":41.58,"c":41.78,"v":167000},{"d":"2024-03-11","o":41.75,"h":41.79,"l":40.15,"c":40.43,"v":121000},{"d":"2024-03-12","o":40.35,"h":40.87,"l":39.93,"c":39.94,"v":171300},{"d":"2024-03-13","o":39.89,"h":40.82,"l":39.89,"c":40.37,"v":126400},{"d":"2024-03-14","o":40.14,"h":40.36,"l":39.58,"c":40.04,"v":116100},{"d":"2024-03-15","o":39.94,"h":41.01,"l":39.94,"c":40.64,"v":404500},{"d":"2024-03-18","o":40.46,"h":40.79,"l":39.96,"c":40.01,"v":130800},{"d":"2024-03-19","o":39.98,"h":40.8,"l":39.98,"c":40.62,"v":72600},{"d":"2024-03-20","o":40.6,"h":41.72,"l":40.11,"c":41.4,"v":108500},{"d":"2024-03-21","o":41.44,"h":42.41,"l":41.44,"c":42.22,"v":114700},{"d":"2024-03-22","o":42.35,"h":42.47,"l":41.75,"c":41.99,"v":119000},{"d":"2024-03-25","o":42.22,"h":42.49,"l":41.98,"c":42.11,"v":69000},{"d":"2024-03-26","o":42.49,"h":42.66,"l":41.82,"c":42.27,"v":76000},{"d":"2024-03-27","o":42.79,"h":43.54,"l":42.67,"c":43.47,"v":75200},{"d":"2024-03-28","o":43.61,"h":44.11,"l":43.33,"c":43.71,"v":111600},{"d":"2024-04-01","o":44.03,"h":44.03,"l":42.73,"c":42.73,"v":122600},{"d":"2024-04-02","o":42.09,"h":42.84,"l":42.03,"c":42.69,"v":141800},{"d":"2024-04-03","o":42.49,"h":43.87,"l":42.49,"c":43.87,"v":91500},{"d":"2024-04-04","o":44.26,"h":44.74,"l":43.44,"c":43.56,"v":106000},{"d":"2024-04-05","o":43.49,"h":44.54,"l":43.49,"c":44.45,"v":118700},{"d":"2024-04-08","o":44.55,"h":44.74,"l":43.92,"c":44.02,"v":59500},{"d":"2024-04-09","o":44.07,"h":44.47,"l":43.77,"c":44.04,"v":55700},{"d":"2024-04-10","o":42.95,"h":43.4,"l":41.47,"c":43.26,"v":124600},{"d":"2024-04-11","o":43.12,"h":43.61,"l":42.66,"c":43.56,"v":78600},{"d":"2024-04-12","o":43.25,"h":43.45,"l":42.34,"c":42.49,"v":62500},{"d":"2024-04-15","o":42.74,"h":43.1,"l":42.35,"c":42.41,"v":75300},{"d":"2024-04-16","o":42.11,"h":42.46,"l":41.41,"c":42.2,"v":60700},{"d":"2024-04-17","o":42.2,"h":42.23,"l":41.17,"c":41.73,"v":155300},{"d":"2024-04-18","o":41.99,"h":42.48,"l":41.72,"c":41.88,"v":128200},{"d":"2024-04-19","o":41.63,"h":42.85,"l":41.63,"c":42.77,"v":277500},{"d":"2024-04-22","o":43.1,"h":43.19,"l":42.39,"c":42.94,"v":111500},{"d":"2024-04-23","o":42.94,"h":43.78,"l":42.94,"c":43.1,"v":81200},{"d":"2024-04-24","o":42.85,"h":44.03,"l":42.77,"c":43.96,"v":181600},{"d":"2024-04-25","o":43.35,"h":43.35,"l":41.98,"c":42.48,"v":131500},{"d":"2024-04-26","o":42.54,"h":42.93,"l":42.28,"c":42.64,"v":97400},{"d":"2024-04-29","o":43.05,"h":43.18,"l":42.31,"c":42.92,"v":106400},{"d":"2024-04-30","o":42.73,"h":42.81,"l":41.56,"c":41.8,"v":230800},{"d":"2024-05-01","o":35.12,"h":35.13,"l":32.25,"c":33.77,"v":627400},{"d":"2024-05-02","o":33.16,"h":33.2,"l":31.49,"c":33.16,"v":474500},{"d":"2024-05-03","o":33.79,"h":34.17,"l":32.17,"c":32.38,"v":459400},{"d":"2024-05-06","o":32.51,"h":32.97,"l":32.11,"c":32.64,"v":282900},{"d":"2024-05-07","o":32.8,"h":33.66,"l":32.57,"c":33.34,"v":308300},{"d":"2024-05-08","o":33.22,"h":34.06,"l":32.99,"c":33.79,"v":186800},{"d":"2024-05-09","o":34.01,"h":34.9,"l":33.68,"c":34.89,"v":199500},{"d":"2024-05-10","o":34.76,"h":34.93,"l":33.95,"c":34.82,"v":170500},{"d":"2024-05-13","o":35.3,"h":35.53,"l":34.33,"c":34.5,"v":199400},{"d":"2024-05-14","o":35.06,"h":35.26,"l":34.62,"c":35.01,"v":169200},{"d":"2024-05-15","o":35.43,"h":35.43,"l":34.56,"c":35.2,"v":154000},{"d":"2024-05-16","o":35.18,"h":35.18,"l":33.55,"c":33.55,"v":189700},{"d":"2024-05-17","o":33.78,"h":33.78,"l":33.25,"c":33.49,"v":188500},{"d":"2024-05-20","o":33.98,"h":34.35,"l":33.43,"c":33.54,"v":117400},{"d":"2024-05-21","o":33.49,"h":33.75,"l":32.86,"c":33.56,"v":129900},{"d":"2024-05-22","o":33.52,"h":34.43,"l":33.17,"c":33.97,"v":194500},{"d":"2024-05-23","o":34.05,"h":34.05,"l":33.3,"c":33.5,"v":128200},{"d":"2024-05-24","o":33.81,"h":34,"l":33.16,"c":33.23,"v":96000},{"d":"2024-05-28","o":33.46,"h":33.61,"l":32.73,"c":32.74,"v":102600},{"d":"2024-05-29","o":32.48,"h":32.67,"l":31.73,"c":31.73,"v":89100},{"d":"2024-05-30","o":32.06,"h":32.84,"l":31.92,"c":32.18,"v":118300},{"d":"2024-05-31","o":32.28,"h":32.55,"l":32.22,"c":32.49,"v":152100},{"d":"2024-06-03","o":32.83,"h":32.83,"l":31.31,"c":31.58,"v":105400},{"d":"2024-06-04","o":31.55,"h":31.99,"l":30.86,"c":31.12,"v":181900},{"d":"2024-06-05","o":31.2,"h":31.5,"l":30.55,"c":31.36,"v":156800},{"d":"2024-06-06","o":31.36,"h":31.5,"l":31.02,"c":31.24,"v":81200},{"d":"2024-06-07","o":30.98,"h":31.53,"l":30.74,"c":31.04,"v":151300},{"d":"2024-06-10","o":30.81,"h":31.59,"l":30.6,"c":31.29,"v":80200},{"d":"2024-06-11","o":31.1,"h":31.45,"l":30.61,"c":31.4,"v":107800},{"d":"2024-06-12","o":32.29,"h":32.71,"l":31.47,"c":31.63,"v":82800},{"d":"2024-06-13","o":31.63,"h":31.63,"l":30.69,"c":31.29,"v":180200},{"d":"2024-06-14","o":30.85,"h":31.31,"l":30,"c":30.31,"v":138700},{"d":"2024-06-17","o":30.06,"h":30.52,"l":29.51,"c":30.52,"v":196600},{"d":"2024-06-18","o":30.42,"h":30.68,"l":29.94,"c":30.02,"v":144200},{"d":"2024-06-20","o":30.03,"h":31.06,"l":29.93,"c":29.96,"v":133000},{"d":"2024-06-21","o":30.12,"h":30.57,"l":29.88,"c":30.22,"v":620300},{"d":"2024-06-24","o":30.45,"h":30.92,"l":29.91,"c":29.93,"v":150400},{"d":"2024-06-25","o":29.88,"h":30.02,"l":29.22,"c":29.41,"v":179400},{"d":"2024-06-26","o":29.37,"h":29.43,"l":28.94,"c":29.38,"v":101800},{"d":"2024-06-27","o":29.49,"h":29.62,"l":29.18,"c":29.36,"v":124400},{"d":"2024-06-28","o":29.77,"h":30.04,"l":29.35,"c":29.66,"v":367900},{"d":"2024-07-01","o":29.65,"h":29.78,"l":28.63,"c":28.82,"v":169200},{"d":"2024-07-02","o":28.93,"h":29.43,"l":28.83,"c":29.16,"v":126000},{"d":"2024-07-03","o":29.31,"h":29.73,"l":29.25,"c":29.38,"v":45600},{"d":"2024-07-05","o":29.25,"h":29.35,"l":28.71,"c":29.24,"v":135200},{"d":"2024-07-08","o":29.58,"h":29.72,"l":29.01,"c":29.02,"v":96600},{"d":"2024-07-09","o":28.9,"h":29.22,"l":28.46,"c":28.71,"v":135400},{"d":"2024-07-10","o":28.92,"h":29.69,"l":28.6,"c":29.56,"v":111000},{"d":"2024-07-11","o":29.96,"h":31.31,"l":29.96,"c":30.99,"v":184000},{"d":"2024-07-12","o":31.47,"h":32.03,"l":31.38,"c":31.45,"v":195400},{"d":"2024-07-15","o":31.73,"h":32.64,"l":31.31,"c":31.99,"v":230800},{"d":"2024-07-16","o":32.36,"h":34.37,"l":32.36,"c":34.32,"v":199900},{"d":"2024-07-17","o":33.91,"h":34.6,"l":33.78,"c":34.06,"v":173300},{"d":"2024-07-18","o":33.99,"h":35.19,"l":33.49,"c":33.71,"v":113200},{"d":"2024-07-19","o":33.67,"h":33.67,"l":32.77,"c":33.27,"v":303400},{"d":"2024-07-22","o":33.49,"h":34.26,"l":32.95,"c":34.02,"v":132400},{"d":"2024-07-23","o":33.65,"h":35.45,"l":33.65,"c":34.95,"v":156100},{"d":"2024-07-24","o":34.66,"h":35.05,"l":33.14,"c":33.32,"v":117200},{"d":"2024-07-25","o":33.63,"h":35.23,"l":33.63,"c":34.56,"v":176800},{"d":"2024-07-26","o":35.1,"h":35.55,"l":34.75,"c":35.24,"v":160200},{"d":"2024-07-29","o":35.35,"h":35.35,"l":34.41,"c":34.72,"v":111300},{"d":"2024-07-30","o":35.03,"h":35.26,"l":34.37,"c":34.97,"v":94100},{"d":"2024-07-31","o":35.21,"h":36.05,"l":33.97,"c":35.09,"v":191200},{"d":"2024-08-01","o":35.1,"h":35.34,"l":33.11,"c":33.47,"v":118300},{"d":"2024-08-02","o":32.33,"h":32.48,"l":31.59,"c":32.07,"v":143100},{"d":"2024-08-05","o":30.47,"h":31.16,"l":29.79,"c":31.12,"v":174300},{"d":"2024-08-06","o":30.97,"h":31.78,"l":30.97,"c":31.33,"v":244200},{"d":"2024-08-07","o":31.73,"h":33.28,"l":30.75,"c":31.23,"v":198400},{"d":"2024-08-08","o":31.57,"h":31.9,"l":30.81,"c":31.74,"v":123000},{"d":"2024-08-09","o":31.75,"h":31.86,"l":31.34,"c":31.78,"v":93600},{"d":"2024-08-12","o":31.71,"h":31.72,"l":30.98,"c":31.55,"v":119800},{"d":"2024-08-13","o":31.9,"h":32.73,"l":31.71,"c":32.59,"v":118700},{"d":"2024-08-14","o":32.8,"h":32.8,"l":31.54,"c":32,"v":155700},{"d":"2024-08-15","o":32.84,"h":33.46,"l":32.52,"c":33.02,"v":77600},{"d":"2024-08-16","o":33.04,"h":33.72,"l":32.86,"c":32.86,"v":391500},{"d":"2024-08-19","o":32.86,"h":33.19,"l":32.64,"c":32.93,"v":113800},{"d":"2024-08-20","o":32.69,"h":32.7,"l":31.96,"c":32.35,"v":66100},{"d":"2024-08-21","o":32.74,"h":32.98,"l":32.3,"c":32.78,"v":102600},{"d":"2024-08-22","o":32.88,"h":32.96,"l":32.57,"c":32.67,"v":69400},{"d":"2024-08-23","o":33,"h":34.62,"l":32.96,"c":34.03,"v":124100},{"d":"2024-08-26","o":34.29,"h":34.89,"l":34.18,"c":34.56,"v":159900},{"d":"2024-08-27","o":34.45,"h":34.45,"l":33.39,"c":33.68,"v":103900},{"d":"2024-08-28","o":33.68,"h":34.05,"l":33.43,"c":33.73,"v":80800},{"d":"2024-08-29","o":34.12,"h":34.45,"l":33.67,"c":33.98,"v":85500},{"d":"2024-08-30","o":34.32,"h":34.32,"l":33.25,"c":33.83,"v":99100},{"d":"2024-09-03","o":33.52,"h":33.52,"l":31.75,"c":31.84,"v":129300},{"d":"2024-09-04","o":31.62,"h":32.11,"l":31.17,"c":31.32,"v":81400},{"d":"2024-09-05","o":31.58,"h":31.58,"l":30.65,"c":30.82,"v":236800},{"d":"2024-09-06","o":30.75,"h":31.35,"l":30.3,"c":30.4,"v":131400},{"d":"2024-09-09","o":30.6,"h":31.13,"l":30.19,"c":30.28,"v":155000},{"d":"2024-09-10","o":30.5,"h":30.64,"l":29.93,"c":30.13,"v":150700},{"d":"2024-09-11","o":29.97,"h":30.33,"l":29.04,"c":30.28,"v":144700},{"d":"2024-09-12","o":30.52,"h":30.57,"l":29.9,"c":30.34,"v":132200},{"d":"2024-09-13","o":30.9,"h":31.36,"l":30.71,"c":31.31,"v":112700},{"d":"2024-09-16","o":31.59,"h":31.79,"l":31.19,"c":31.77,"v":150600},{"d":"2024-09-17","o":32.09,"h":32.67,"l":31.78,"c":32,"v":133500},{"d":"2024-09-18","o":32.05,"h":33.33,"l":31.66,"c":32.11,"v":141500},{"d":"2024-09-19","o":33.22,"h":33.24,"l":32.3,"c":32.64,"v":137400},{"d":"2024-09-20","o":32.38,"h":32.62,"l":31.88,"c":31.9,"v":484000},{"d":"2024-09-23","o":32.13,"h":32.25,"l":31.43,"c":31.72,"v":108600},{"d":"2024-09-24","o":31.82,"h":32.16,"l":31.67,"c":31.7,"v":100000},{"d":"2024-09-25","o":31.69,"h":31.75,"l":31.05,"c":31.13,"v":93200},{"d":"2024-09-26","o":31.69,"h":31.88,"l":31.39,"c":31.39,"v":128000},{"d":"2024-09-27","o":31.75,"h":32.63,"l":31.57,"c":31.7,"v":151700},{"d":"2024-09-30","o":31.6,"h":32.16,"l":31.45,"c":31.94,"v":264800},{"d":"2024-10-01","o":31.79,"h":31.79,"l":30.88,"c":30.98,"v":111600},{"d":"2024-10-02","o":30.91,"h":31.43,"l":30.84,"c":30.86,"v":109500},{"d":"2024-10-03","o":30.61,"h":30.81,"l":30.24,"c":30.29,"v":145300},{"d":"2024-10-04","o":30.86,"h":31.05,"l":30.57,"c":30.97,"v":68800},{"d":"2024-10-07","o":30.3,"h":30.88,"l":30.21,"c":30.77,"v":106200},{"d":"2024-10-08","o":30.77,"h":31.05,"l":30.15,"c":30.3,"v":83900},{"d":"2024-10-09","o":30.35,"h":31.01,"l":30.09,"c":30.67,"v":88200},{"d":"2024-10-10","o":30.42,"h":30.6,"l":30.03,"c":30.54,"v":111500},{"d":"2024-10-11","o":30.6,"h":31.97,"l":30.6,"c":31.94,"v":70300},{"d":"2024-10-14","o":31.87,"h":32.27,"l":31.71,"c":32.2,"v":52000},{"d":"2024-10-15","o":32,"h":32.51,"l":31.87,"c":31.87,"v":83000},{"d":"2024-10-16","o":31.75,"h":31.95,"l":31.1,"c":31.75,"v":180700},{"d":"2024-10-17","o":31.89,"h":32.67,"l":31.31,"c":32.65,"v":137600},{"d":"2024-10-18","o":32.78,"h":32.83,"l":31.8,"c":32.22,"v":518300},{"d":"2024-10-21","o":32.28,"h":32.47,"l":31.44,"c":31.62,"v":111900},{"d":"2024-10-22","o":31.49,"h":31.53,"l":31.06,"c":31.13,"v":65600},{"d":"2024-10-23","o":31,"h":31.33,"l":30.53,"c":30.68,"v":129600},{"d":"2024-10-24","o":30.79,"h":30.79,"l":30.24,"c":30.45,"v":154700},{"d":"2024-10-25","o":30.8,"h":31.11,"l":30.61,"c":31.05,"v":75300},{"d":"2024-10-28","o":31.33,"h":32.18,"l":31.3,"c":31.83,"v":101300},{"d":"2024-10-29","o":31.56,"h":31.69,"l":31.27,"c":31.57,"v":112900},{"d":"2024-10-30","o":31.45,"h":32.7,"l":31.26,"c":32.39,"v":102600},{"d":"2024-10-31","o":32.46,"h":32.48,"l":31.5,"c":31.78,"v":95300},{"d":"2024-11-01","o":31.86,"h":32.25,"l":31.61,"c":32.01,"v":195500},{"d":"2024-11-04","o":31.88,"h":33.04,"l":31.88,"c":32.37,"v":151300},{"d":"2024-11-05","o":32.37,"h":33.48,"l":32.31,"c":33.28,"v":396500},{"d":"2024-11-06","o":33.29,"h":38.25,"l":33.03,"c":38.06,"v":372700},{"d":"2024-11-07","o":38.19,"h":38.19,"l":36.62,"c":37.13,"v":196700},{"d":"2024-11-08","o":37.43,"h":38.1,"l":36.83,"c":37.82,"v":233900},{"d":"2024-11-11","o":38.49,"h":39.1,"l":38.17,"c":38.91,"v":157800},{"d":"2024-11-12","o":38.82,"h":38.82,"l":37.89,"c":38.07,"v":127900},{"d":"2024-11-13","o":38.2,"h":38.89,"l":37.36,"c":37.51,"v":179000},{"d":"2024-11-14","o":37.7,"h":38.06,"l":36.98,"c":37.28,"v":124300},{"d":"2024-11-15","o":37.47,"h":37.58,"l":36.6,"c":36.72,"v":74600},{"d":"2024-11-18","o":36.76,"h":36.97,"l":36.4,"c":36.61,"v":75400},{"d":"2024-11-19","o":36,"h":36.14,"l":35.76,"c":36,"v":75400},{"d":"2024-11-20","o":35.92,"h":36.02,"l":35.4,"c":35.99,"v":94800},{"d":"2024-11-21","o":36.27,"h":37.16,"l":36.08,"c":37.01,"v":102300},{"d":"2024-11-22","o":37.32,"h":38.38,"l":37.06,"c":38.25,"v":104900},{"d":"2024-11-25","o":38.5,"h":39.63,"l":38.5,"c":38.89,"v":132400},{"d":"2024-11-26","o":38.59,"h":38.59,"l":37.87,"c":38.28,"v":186400},{"d":"2024-11-27","o":38.48,"h":39.31,"l":38.14,"c":38.34,"v":94300},{"d":"2024-11-29","o":38.64,"h":39.01,"l":38.31,"c":38.61,"v":72900},{"d":"2024-12-02","o":38.51,"h":39.26,"l":38.32,"c":39.05,"v":112100},{"d":"2024-12-03","o":38.83,"h":39.38,"l":38.23,"c":38.89,"v":94100},{"d":"2024-12-04","o":38.72,"h":39.43,"l":38.71,"c":39.22,"v":109700},{"d":"2024-12-05","o":39.05,"h":39.05,"l":37.72,"c":37.99,"v":91000},{"d":"2024-12-06","o":38.27,"h":38.91,"l":37.4,"c":37.67,"v":61300},{"d":"2024-12-09","o":38.06,"h":39.41,"l":38,"c":38.06,"v":96500},{"d":"2024-12-10","o":38.06,"h":38.73,"l":37.18,"c":38.14,"v":145700},{"d":"2024-12-11","o":38.78,"h":38.78,"l":37.52,"c":38.2,"v":157100},{"d":"2024-12-12","o":37.93,"h":38.1,"l":36.98,"c":37.29,"v":96000},{"d":"2024-12-13","o":37.07,"h":37.68,"l":36.71,"c":37.1,"v":69200},{"d":"2024-12-16","o":36.94,"h":37.61,"l":36.5,"c":36.51,"v":83000},{"d":"2024-12-17","o":36.28,"h":36.41,"l":35.65,"c":35.94,"v":121000},{"d":"2024-12-18","o":36.13,"h":36.51,"l":34,"c":34.32,"v":121900},{"d":"2024-12-19","o":34.66,"h":35.09,"l":33.69,"c":34.09,"v":105000},{"d":"2024-12-20","o":33.45,"h":34.25,"l":33.11,"c":33.29,"v":557500},{"d":"2024-12-23","o":33.34,"h":33.56,"l":32.76,"c":32.95,"v":100400},{"d":"2024-12-24","o":32.94,"h":33.27,"l":32.61,"c":33.15,"v":37500},{"d":"2024-12-26","o":33,"h":33.94,"l":32.72,"c":33.8,"v":62500},{"d":"2024-12-27","o":33.46,"h":33.78,"l":32.89,"c":33.22,"v":71300},{"d":"2024-12-30","o":33.07,"h":33.35,"l":32.51,"c":33.11,"v":91800},{"d":"2024-12-31","o":33.32,"h":34,"l":33.25,"c":33.6,"v":99300},{"d":"2025-01-02","o":33.9,"h":34.25,"l":32.62,"c":32.78,"v":75700},{"d":"2025-01-03","o":32.79,"h":33.41,"l":32.35,"c":33.29,"v":85500},{"d":"2025-01-06","o":33.31,"h":34.19,"l":33.13,"c":33.22,"v":96700},{"d":"2025-01-07","o":33.25,"h":33.34,"l":32.37,"c":32.66,"v":106300},{"d":"2025-01-08","o":32.41,"h":32.87,"l":32.14,"c":32.6,"v":71600},{"d":"2025-01-10","o":31.98,"h":32.22,"l":31.12,"c":31.4,"v":89300},{"d":"2025-01-13","o":30.95,"h":31.87,"l":30.95,"c":31.31,"v":596500},{"d":"2025-01-14","o":31.66,"h":32.8,"l":30.89,"c":32.46,"v":1023400},{"d":"2025-01-15","o":33.63,"h":33.88,"l":32.89,"c":33.22,"v":308800},{"d":"2025-01-16","o":33.4,"h":34.07,"l":33.16,"c":33.81,"v":199200},{"d":"2025-01-17","o":33.83,"h":35,"l":33.44,"c":33.85,"v":230400},{"d":"2025-01-21","o":34.27,"h":35.23,"l":34.22,"c":35.1,"v":116800},{"d":"2025-01-22","o":34.89,"h":35.1,"l":34.6,"c":34.92,"v":156400},{"d":"2025-01-23","o":34.65,"h":35.84,"l":34.65,"c":35.15,"v":122200},{"d":"2025-01-24","o":35.19,"h":36.19,"l":35.08,"c":35.99,"v":133200},{"d":"2025-01-27","o":35.77,"h":36.17,"l":35.09,"c":35.21,"v":124300},{"d":"2025-01-28","o":35.09,"h":35.39,"l":34.81,"c":34.95,"v":98200},{"d":"2025-01-29","o":34.79,"h":35.79,"l":34.78,"c":34.99,"v":97600},{"d":"2025-01-30","o":35.26,"h":36.1,"l":35.26,"c":35.57,"v":83500},{"d":"2025-01-31","o":35.5,"h":35.71,"l":34.82,"c":34.91,"v":354400},{"d":"2025-02-03","o":34.05,"h":34.05,"l":32.91,"c":32.94,"v":110900},{"d":"2025-02-04","o":32.75,"h":33.5,"l":32.61,"c":33.26,"v":181200},{"d":"2025-02-05","o":33.4,"h":33.9,"l":33.28,"c":33.66,"v":130000},{"d":"2025-02-06","o":33.92,"h":34.2,"l":33.41,"c":33.76,"v":196200},{"d":"2025-02-07","o":33.45,"h":33.84,"l":32.68,"c":33.09,"v":112100},{"d":"2025-02-10","o":33.19,"h":33.43,"l":32.54,"c":32.93,"v":330800},{"d":"2025-02-11","o":32.55,"h":33.81,"l":32.55,"c":33.81,"v":216900},{"d":"2025-02-12","o":33.19,"h":33.66,"l":32.59,"c":33.31,"v":208500},{"d":"2025-02-13","o":33.42,"h":33.64,"l":32.82,"c":32.99,"v":109100},{"d":"2025-02-14","o":33.19,"h":33.48,"l":32.85,"c":33.01,"v":80300},{"d":"2025-02-18","o":33.09,"h":33.77,"l":32.92,"c":33.46,"v":97300},{"d":"2025-02-19","o":33.05,"h":33.82,"l":32.92,"c":33.5,"v":110500},{"d":"2025-02-20","o":33.25,"h":33.34,"l":32.64,"c":32.73,"v":96900},{"d":"2025-02-21","o":33.13,"h":33.58,"l":30.93,"c":30.98,"v":121700},{"d":"2025-02-24","o":31.09,"h":31.14,"l":30.38,"c":30.4,"v":153900},{"d":"2025-02-25","o":30.3,"h":31.44,"l":30.2,"c":31.17,"v":239700},{"d":"2025-02-26","o":34.82,"h":37.13,"l":33.49,"c":35.49,"v":489000},{"d":"2025-02-27","o":35.14,"h":35.92,"l":34.56,"c":35.85,"v":325200},{"d":"2025-02-28","o":35.85,"h":36.21,"l":34.96,"c":35.58,"v":211700},{"d":"2025-03-03","o":35.6,"h":35.92,"l":34.58,"c":34.73,"v":320600},{"d":"2025-03-04","o":34.25,"h":34.71,"l":33.21,"c":34.16,"v":161600},{"d":"2025-03-05","o":34.35,"h":35.61,"l":34.25,"c":35.58,"v":161900},{"d":"2025-03-06","o":35.07,"h":36.21,"l":34.62,"c":35.93,"v":122100},{"d":"2025-03-07","o":35.67,"h":36.09,"l":35.08,"c":35.96,"v":110500},{"d":"2025-03-10","o":35.51,"h":36.39,"l":35.18,"c":35.62,"v":234600},{"d":"2025-03-11","o":35.61,"h":36.74,"l":35.05,"c":36.36,"v":152200},{"d":"2025-03-12","o":36.66,"h":36.84,"l":35.41,"c":35.42,"v":196000},{"d":"2025-03-13","o":35.46,"h":36.22,"l":35.13,"c":35.68,"v":181500},{"d":"2025-03-14","o":36.05,"h":36.7,"l":35.7,"c":36.65,"v":94000},{"d":"2025-03-17","o":36.41,"h":37.55,"l":36.41,"c":36.64,"v":126800},{"d":"2025-03-18","o":36.25,"h":36.62,"l":35.71,"c":36.24,"v":127800},{"d":"2025-03-19","o":36.42,"h":37.19,"l":36.3,"c":36.83,"v":149300},{"d":"2025-03-20","o":36.37,"h":37.09,"l":36.03,"c":36.73,"v":113100},{"d":"2025-03-21","o":36.37,"h":36.37,"l":35.27,"c":35.62,"v":345900},{"d":"2025-03-24","o":36.34,"h":36.86,"l":36.26,"c":36.72,"v":123900},{"d":"2025-03-25","o":36.51,"h":36.83,"l":36.28,"c":36.36,"v":87300},{"d":"2025-03-26","o":36.5,"h":37.16,"l":36.37,"c":36.52,"v":97700},{"d":"2025-03-27","o":36.54,"h":37.23,"l":35.83,"c":35.91,"v":94100},{"d":"2025-03-28","o":35.85,"h":35.89,"l":34.95,"c":35.03,"v":140600},{"d":"2025-03-31","o":34.69,"h":34.88,"l":34.06,"c":34.45,"v":107100},{"d":"2025-04-01","o":34.13,"h":35.17,"l":33.88,"c":34.72,"v":93200},{"d":"2025-04-02","o":34.22,"h":35.16,"l":34.22,"c":35.11,"v":74100},{"d":"2025-04-03","o":33.16,"h":35.48,"l":31.26,"c":31.73,"v":189600},{"d":"2025-04-04","o":30.37,"h":31.77,"l":29.65,"c":31.57,"v":229300},{"d":"2025-04-07","o":30.67,"h":33.06,"l":30,"c":31.07,"v":225100},{"d":"2025-04-08","o":32.35,"h":32.35,"l":30.31,"c":30.65,"v":140400},{"d":"2025-04-09","o":30.18,"h":33.94,"l":30.18,"c":33.26,"v":171000},{"d":"2025-04-10","o":32.31,"h":32.98,"l":31.58,"c":32.59,"v":182000},{"d":"2025-04-11","o":32.5,"h":34,"l":31.88,"c":33.77,"v":176700},{"d":"2025-04-14","o":34.27,"h":34.53,"l":33.72,"c":34.14,"v":173200},{"d":"2025-04-15","o":34.17,"h":35.27,"l":34.16,"c":34.48,"v":127400},{"d":"2025-04-16","o":34.36,"h":34.75,"l":33.62,"c":34.11,"v":156200},{"d":"2025-04-17","o":34.04,"h":34.49,"l":33.78,"c":34.16,"v":91800},{"d":"2025-04-21","o":33.84,"h":33.98,"l":32.52,"c":32.89,"v":117900},{"d":"2025-04-22","o":33.48,"h":34.1,"l":32.76,"c":33.84,"v":117500},{"d":"2025-04-23","o":34.76,"h":35.75,"l":34.13,"c":34.28,"v":109300},{"d":"2025-04-24","o":34.15,"h":35.72,"l":33.99,"c":35.66,"v":90300},{"d":"2025-04-25","o":35.12,"h":35.47,"l":35.02,"c":35.4,"v":74600},{"d":"2025-04-28","o":35.4,"h":35.84,"l":34.78,"c":35.27,"v":83600},{"d":"2025-04-29","o":40.29,"h":42.7,"l":36.26,"c":37.63,"v":334200},{"d":"2025-04-30","o":36.58,"h":36.91,"l":35.54,"c":36.23,"v":228800},{"d":"2025-05-01","o":36.15,"h":37.49,"l":35.87,"c":37.38,"v":182100},{"d":"2025-05-02","o":38.45,"h":38.68,"l":37.78,"c":38.13,"v":153800},{"d":"2025-05-05","o":37.67,"h":38.89,"l":37.67,"c":38.14,"v":187900},{"d":"2025-05-06","o":37.67,"h":38.41,"l":37.28,"c":38.14,"v":135300},{"d":"2025-05-07","o":38.22,"h":38.42,"l":37.64,"c":38.1,"v":112900},{"d":"2025-05-08","o":38.41,"h":39.8,"l":38.1,"c":39.23,"v":114700},{"d":"2025-05-09","o":39.18,"h":39.61,"l":39.17,"c":39.55,"v":138900},{"d":"2025-05-12","o":41.84,"h":42.64,"l":41.21,"c":41.64,"v":169800},{"d":"2025-05-13","o":41.97,"h":42.79,"l":41.97,"c":42.44,"v":158700},{"d":"2025-05-14","o":42.15,"h":42.65,"l":41.85,"c":42.29,"v":149700},{"d":"2025-05-15","o":42.25,"h":42.67,"l":42.02,"c":42.23,"v":117100},{"d":"2025-05-16","o":42.22,"h":42.53,"l":41.89,"c":42,"v":98400},{"d":"2025-05-19","o":41.69,"h":41.9,"l":41.43,"c":41.71,"v":73500},{"d":"2025-05-20","o":41.5,"h":41.79,"l":41.29,"c":41.54,"v":81900},{"d":"2025-05-21","o":41.04,"h":41.23,"l":40.01,"c":40.09,"v":127400},{"d":"2025-05-22","o":40,"h":40.39,"l":39.13,"c":39.21,"v":100400},{"d":"2025-05-23","o":38.56,"h":39.1,"l":38.38,"c":38.75,"v":122600},{"d":"2025-05-27","o":39.42,"h":40.21,"l":39.01,"c":39.92,"v":132300},{"d":"2025-05-28","o":40.07,"h":40.42,"l":39.27,"c":39.41,"v":162400},{"d":"2025-05-29","o":39.48,"h":39.73,"l":38.86,"c":39.57,"v":152300},{"d":"2025-05-30","o":39.35,"h":39.73,"l":39.06,"c":39.29,"v":166300},{"d":"2025-06-02","o":39.57,"h":39.57,"l":38.47,"c":38.86,"v":139500},{"d":"2025-06-03","o":38.99,"h":40.1,"l":38.95,"c":39.85,"v":263700},{"d":"2025-06-04","o":39.96,"h":40.14,"l":39.63,"c":39.74,"v":75500},{"d":"2025-06-05","o":39.71,"h":40.01,"l":39.29,"c":39.63,"v":112400},{"d":"2025-06-06","o":40.13,"h":40.71,"l":39.84,"c":40.06,"v":94700},{"d":"2025-06-09","o":40.3,"h":40.85,"l":40.3,"c":40.65,"v":176300},{"d":"2025-06-10","o":40.8,"h":40.95,"l":40.42,"c":40.53,"v":100300},{"d":"2025-06-11","o":40.77,"h":41.15,"l":40.36,"c":40.41,"v":99900},{"d":"2025-06-12","o":40.02,"h":41.33,"l":39.73,"c":41.14,"v":135000},{"d":"2025-06-13","o":40.43,"h":40.84,"l":39.19,"c":40.05,"v":93000},{"d":"2025-06-16","o":40.62,"h":41.23,"l":40.39,"c":40.91,"v":131000},{"d":"2025-06-17","o":40.42,"h":40.79,"l":39.2,"c":39.26,"v":110700},{"d":"2025-06-18","o":39.1,"h":40.08,"l":39.03,"c":39.35,"v":148400},{"d":"2025-06-20","o":39.91,"h":39.91,"l":38.75,"c":38.89,"v":385200},{"d":"2025-06-23","o":38.59,"h":38.78,"l":37.45,"c":38.62,"v":165300},{"d":"2025-06-24","o":39.04,"h":39.25,"l":36.43,"c":39.23,"v":113500},{"d":"2025-06-25","o":39.23,"h":40.16,"l":38.92,"c":40.07,"v":172200},{"d":"2025-06-26","o":40.13,"h":41.83,"l":40.13,"c":41.81,"v":268200},{"d":"2025-06-27","o":42.13,"h":42.6,"l":41.57,"c":42.39,"v":344200},{"d":"2025-06-30","o":42.46,"h":42.67,"l":41.4,"c":41.69,"v":162700},{"d":"2025-07-01","o":41.18,"h":43.32,"l":41.16,"c":42.28,"v":203800},{"d":"2025-07-02","o":42.31,"h":43.03,"l":40.35,"c":42.89,"v":123300},{"d":"2025-07-03","o":42.93,"h":43.35,"l":42.4,"c":42.6,"v":106300},{"d":"2025-07-07","o":42.25,"h":42.73,"l":41.15,"c":41.56,"v":223500},{"d":"2025-07-08","o":41.73,"h":41.94,"l":40.65,"c":40.74,"v":166300},{"d":"2025-07-09","o":41.13,"h":41.13,"l":39.82,"c":40.81,"v":268400},{"d":"2025-07-10","o":40.9,"h":41.97,"l":40.76,"c":41.13,"v":299100},{"d":"2025-07-11","o":40.69,"h":42.14,"l":39.88,"c":40.12,"v":158600},{"d":"2025-07-14","o":39.9,"h":40.05,"l":39.1,"c":39.77,"v":162300},{"d":"2025-07-15","o":39.83,"h":40.28,"l":38.71,"c":38.93,"v":169500},{"d":"2025-07-16","o":39.03,"h":40.16,"l":38.22,"c":38.61,"v":173100},{"d":"2025-07-17","o":38.53,"h":39.06,"l":38.19,"c":38.9,"v":157800},{"d":"2025-07-18","o":39.37,"h":39.37,"l":37.82,"c":37.97,"v":130100},{"d":"2025-07-21","o":38.39,"h":38.63,"l":37.95,"c":38.18,"v":161700},{"d":"2025-07-22","o":38.22,"h":39.18,"l":38.22,"c":39.12,"v":148600},{"d":"2025-07-23","o":39.41,"h":39.77,"l":39.1,"c":39.74,"v":123700},{"d":"2025-07-24","o":39.4,"h":39.74,"l":38.99,"c":39.66,"v":114200},{"d":"2025-07-25","o":39.86,"h":40.17,"l":39.26,"c":40.02,"v":99200},{"d":"2025-07-28","o":40.2,"h":40.64,"l":39.72,"c":40.58,"v":127000},{"d":"2025-07-29","o":41.05,"h":41.05,"l":39.89,"c":40.19,"v":129600},{"d":"2025-07-30","o":40.27,"h":40.8,"l":39.39,"c":39.52,"v":149700},{"d":"2025-07-31","o":39.13,"h":39.9,"l":38.95,"c":39.66,"v":153000},{"d":"2025-08-01","o":38.97,"h":39.09,"l":37.88,"c":37.91,"v":153200},{"d":"2025-08-04","o":38.25,"h":39.57,"l":38.24,"c":39.55,"v":293400},{"d":"2025-08-05","o":39.85,"h":40.55,"l":38.92,"c":40.39,"v":295900},{"d":"2025-08-06","o":43.76,"h":43.76,"l":38.09,"c":39.38,"v":320400},{"d":"2025-08-07","o":39.64,"h":43,"l":39.45,"c":42.9,"v":264000},{"d":"2025-08-08","o":43.07,"h":44.24,"l":41.6,"c":43.19,"v":267200},{"d":"2025-08-11","o":43.07,"h":43.3,"l":42.1,"c":42.38,"v":199700},{"d":"2025-08-12","o":42.78,"h":44.35,"l":42.08,"c":44.3,"v":223100},{"d":"2025-08-13","o":44.4,"h":46.64,"l":43.91,"c":46.49,"v":246300},{"d":"2025-08-14","o":45.63,"h":46.06,"l":44.82,"c":45.73,"v":173600},{"d":"2025-08-15","o":45.88,"h":46.08,"l":44.84,"c":45.15,"v":268300},{"d":"2025-08-18","o":45.15,"h":45.85,"l":44.73,"c":45.31,"v":192200},{"d":"2025-08-19","o":45.53,"h":46.5,"l":45.05,"c":45.08,"v":207400},{"d":"2025-08-20","o":44.95,"h":44.95,"l":43.99,"c":44.09,"v":130100},{"d":"2025-08-21","o":43.93,"h":44.09,"l":43.45,"c":43.55,"v":104200},{"d":"2025-08-22","o":43.95,"h":46.14,"l":43.71,"c":45.95,"v":219500},{"d":"2025-08-25","o":46.01,"h":46.35,"l":45.78,"c":46.03,"v":192800},{"d":"2025-08-26","o":46.05,"h":46.77,"l":45.73,"c":46.51,"v":184500},{"d":"2025-08-27","o":46.22,"h":47.46,"l":45.98,"c":47.41,"v":190100},{"d":"2025-08-28","o":47.58,"h":47.94,"l":46.67,"c":46.97,"v":281600},{"d":"2025-08-29","o":46.83,"h":47.13,"l":45.71,"c":46.29,"v":290800},{"d":"2025-09-02","o":45.7,"h":46.73,"l":45.6,"c":46.41,"v":217900},{"d":"2025-09-03","o":46.29,"h":46.77,"l":45.3,"c":45.73,"v":306200},{"d":"2025-09-04","o":45.9,"h":47,"l":45.76,"c":46.98,"v":143900},{"d":"2025-09-05","o":47.33,"h":47.88,"l":46.75,"c":47.28,"v":139700},{"d":"2025-09-08","o":47.3,"h":47.31,"l":46.36,"c":47,"v":134900},{"d":"2025-09-09","o":46.8,"h":46.8,"l":45.67,"c":45.83,"v":148900},{"d":"2025-09-10","o":45.74,"h":46.51,"l":45.58,"c":46.13,"v":139800},{"d":"2025-09-11","o":46.13,"h":47.71,"l":46.13,"c":47.57,"v":154000},{"d":"2025-09-12","o":47.26,"h":47.47,"l":46.36,"c":46.41,"v":92700},{"d":"2025-09-15","o":46.67,"h":48.13,"l":46.36,"c":47.85,"v":252400},{"d":"2025-09-16","o":47.71,"h":47.82,"l":46.56,"c":46.75,"v":116400},{"d":"2025-09-17","o":47.01,"h":48.22,"l":46.42,"c":46.55,"v":163200},{"d":"2025-09-18","o":46.89,"h":48.9,"l":46.89,"c":48.58,"v":153200},{"d":"2025-09-19","o":48.58,"h":48.58,"l":47.62,"c":47.81,"v":437600},{"d":"2025-09-22","o":48,"h":48.14,"l":46.97,"c":47.79,"v":139500},{"d":"2025-09-23","o":48.05,"h":49.06,"l":47.73,"c":47.9,"v":223900},{"d":"2025-09-24","o":47.98,"h":48.22,"l":47.03,"c":47.59,"v":174600},{"d":"2025-09-25","o":47.15,"h":47.56,"l":46.45,"c":46.91,"v":194100},{"d":"2025-09-26","o":47.04,"h":48.16,"l":46.94,"c":47.72,"v":125400},{"d":"2025-09-29","o":47.92,"h":48.03,"l":47.22,"c":47.93,"v":157600},{"d":"2025-09-30","o":47.71,"h":48.3,"l":47.7,"c":48.13,"v":181900},{"d":"2025-10-01","o":47.66,"h":48.32,"l":47.38,"c":48.09,"v":158800},{"d":"2025-10-02","o":48.1,"h":48.65,"l":47.57,"c":48.56,"v":121700},{"d":"2025-10-03","o":48.63,"h":50.83,"l":48.63,"c":49.46,"v":204000},{"d":"2025-10-06","o":49.82,"h":50.29,"l":48.4,"c":48.49,"v":149100},{"d":"2025-10-07","o":48.33,"h":48.86,"l":47.43,"c":47.51,"v":114200},{"d":"2025-10-08","o":47.76,"h":48.55,"l":47.27,"c":48.16,"v":186600},{"d":"2025-10-09","o":47.93,"h":48.18,"l":46.02,"c":46.1,"v":151000},{"d":"2025-10-10","o":46.1,"h":46.63,"l":44.07,"c":44.25,"v":142900},{"d":"2025-10-13","o":45.14,"h":45.47,"l":44.5,"c":44.86,"v":144500},{"d":"2025-10-14","o":44.23,"h":46.48,"l":44.23,"c":46.11,"v":124400},{"d":"2025-10-15","o":46.74,"h":47.7,"l":46.57,"c":47.44,"v":165700},{"d":"2025-10-16","o":47.6,"h":47.93,"l":47.17,"c":47.77,"v":107500},{"d":"2025-10-17","o":47.57,"h":47.57,"l":46.12,"c":46.19,"v":161200},{"d":"2025-10-20","o":46.7,"h":47.66,"l":46.48,"c":47.31,"v":140200},{"d":"2025-10-21","o":47.4,"h":48.42,"l":46.77,"c":47.92,"v":182200},{"d":"2025-10-22","o":47.97,"h":48.17,"l":46.62,"c":46.98,"v":118900},{"d":"2025-10-23","o":47.18,"h":48.17,"l":46.82,"c":48.14,"v":113100},{"d":"2025-10-24","o":48.78,"h":48.91,"l":48.29,"c":48.42,"v":129500},{"d":"2025-10-27","o":48.7,"h":48.71,"l":47.63,"c":47.82,"v":122200},{"d":"2025-10-28","o":47.66,"h":48.13,"l":47.02,"c":47.63,"v":113800},{"d":"2025-10-29","o":47.75,"h":48.87,"l":47.04,"c":47.72,"v":132100},{"d":"2025-10-30","o":47.31,"h":48.33,"l":46.14,"c":46.77,"v":135300},{"d":"2025-10-31","o":46.73,"h":46.82,"l":45.97,"c":46.53,"v":128500},{"d":"2025-11-03","o":46.34,"h":46.97,"l":45.12,"c":46.81,"v":157900},{"d":"2025-11-04","o":46.55,"h":47.7,"l":46.24,"c":46.41,"v":230600},{"d":"2025-11-05","o":45.55,"h":46.52,"l":41.96,"c":45.37,"v":368500},{"d":"2025-11-06","o":45.75,"h":46.74,"l":45,"c":45.61,"v":268900},{"d":"2025-11-07","o":45.51,"h":45.74,"l":44.24,"c":44.99,"v":203200},{"d":"2025-11-10","o":45.28,"h":46.65,"l":44.52,"c":46,"v":172500},{"d":"2025-11-11","o":46.18,"h":46.29,"l":44.51,"c":44.63,"v":154700},{"d":"2025-11-12","o":44.99,"h":46.47,"l":44.43,"c":44.46,"v":186000},{"d":"2025-11-13","o":44.3,"h":44.59,"l":43.5,"c":43.77,"v":185200},{"d":"2025-11-14","o":43.24,"h":43.94,"l":43.14,"c":43.72,"v":206300},{"d":"2025-11-17","o":43.69,"h":43.94,"l":42.26,"c":42.32,"v":258000},{"d":"2025-11-18","o":42.15,"h":42.57,"l":41.16,"c":41.18,"v":218300},{"d":"2025-11-19","o":41.34,"h":41.72,"l":40.76,"c":41.16,"v":210700},{"d":"2025-11-20","o":41.75,"h":42.18,"l":40.59,"c":40.65,"v":152200},{"d":"2025-11-21","o":40.64,"h":42.31,"l":40.47,"c":41.82,"v":171000},{"d":"2025-11-24","o":41.87,"h":42.57,"l":40.81,"c":42.44,"v":157500},{"d":"2025-11-25","o":42.82,"h":44.38,"l":42.61,"c":44.02,"v":223800},{"d":"2025-11-26","o":43.72,"h":44.52,"l":43.24,"c":44,"v":240800},{"d":"2025-11-28","o":44.3,"h":44.55,"l":43.58,"c":44.26,"v":64200},{"d":"2025-12-01","o":43.77,"h":44.55,"l":43.29,"c":43.74,"v":138400},{"d":"2025-12-02","o":44.22,"h":44.33,"l":43.65,"c":43.97,"v":191400},{"d":"2025-12-03","o":44.08,"h":45.89,"l":43.83,"c":45.72,"v":170800},{"d":"2025-12-04","o":45.86,"h":46.85,"l":45.2,"c":46.36,"v":307400},{"d":"2025-12-05","o":46.28,"h":46.82,"l":45.14,"c":45.22,"v":106000},{"d":"2025-12-08","o":45.58,"h":46.42,"l":44.31,"c":44.59,"v":196700},{"d":"2025-12-09","o":44.54,"h":45.15,"l":43.92,"c":44.01,"v":153800},{"d":"2025-12-10","o":43.96,"h":46.42,"l":43.77,"c":46.08,"v":178600},{"d":"2025-12-11","o":45.9,"h":47.56,"l":45.9,"c":47.16,"v":176000},{"d":"2025-12-12","o":47.36,"h":47.45,"l":46.28,"c":46.55,"v":104800},{"d":"2025-12-15","o":46.83,"h":47.26,"l":46.24,"c":46.25,"v":162100},{"d":"2025-12-16","o":46.26,"h":47.14,"l":46.08,"c":46.45,"v":166200},{"d":"2025-12-17","o":46.43,"h":47.12,"l":45.72,"c":46.14,"v":136900},{"d":"2025-12-18","o":46.82,"h":47,"l":46.14,"c":46.31,"v":98000},{"d":"2025-12-19","o":46.07,"h":46.41,"l":45.54,"c":45.63,"v":699000},{"d":"2025-12-22","o":45.7,"h":46.17,"l":44.96,"c":44.99,"v":190800},{"d":"2025-12-23","o":44.89,"h":45.61,"l":44.7,"c":45.51,"v":138900},{"d":"2025-12-24","o":45.46,"h":45.76,"l":45.26,"c":45.65,"v":85700},{"d":"2025-12-26","o":45.77,"h":46.08,"l":45.33,"c":45.91,"v":96400},{"d":"2025-12-29","o":45.9,"h":46.15,"l":44.96,"c":45.2,"v":209400},{"d":"2025-12-30","o":45.22,"h":45.22,"l":43.91,"c":43.96,"v":343800},{"d":"2025-12-31","o":44.11,"h":44.11,"l":43.2,"c":43.32,"v":317700},{"d":"2026-01-02","o":43.79,"h":44.77,"l":43.29,"c":44.63,"v":209300},{"d":"2026-01-05","o":44.6,"h":47.21,"l":44.35,"c":46.26,"v":215100},{"d":"2026-01-06","o":45.98,"h":47.59,"l":45.75,"c":47.56,"v":211000},{"d":"2026-01-07","o":47.77,"h":47.77,"l":45.82,"c":46.22,"v":118500},{"d":"2026-01-08","o":45.99,"h":48.07,"l":45.74,"c":47.6,"v":187400},{"d":"2026-01-09","o":47.76,"h":48.09,"l":46.57,"c":47.49,"v":150100},{"d":"2026-01-12","o":47.43,"h":49.01,"l":47.03,"c":48.54,"v":152300},{"d":"2026-01-13","o":48.65,"h":49.11,"l":47.87,"c":48.77,"v":118000},{"d":"2026-01-14","o":48.77,"h":48.84,"l":47.7,"c":48.8,"v":149700},{"d":"2026-01-15","o":48.97,"h":50.09,"l":48.49,"c":49.03,"v":188000},{"d":"2026-01-16","o":49.02,"h":49.8,"l":48.59,"c":49.1,"v":277800},{"d":"2026-01-20","o":48.07,"h":48.43,"l":47.44,"c":47.74,"v":106200},{"d":"2026-01-21","o":48.4,"h":50.32,"l":48.14,"c":50.02,"v":137200},{"d":"2026-01-22","o":50.36,"h":50.92,"l":49.7,"c":49.79,"v":206100},{"d":"2026-01-23","o":49.55,"h":49.57,"l":47.29,"c":48.29,"v":198800},{"d":"2026-01-26","o":48.29,"h":48.93,"l":48.06,"c":48.33,"v":117800},{"d":"2026-01-27","o":48.52,"h":48.83,"l":47.82,"c":48.41,"v":101100},{"d":"2026-01-28","o":48.66,"h":48.86,"l":47.33,"c":47.65,"v":103700},{"d":"2026-01-29","o":48.01,"h":48.85,"l":47.49,"c":48.42,"v":141600},{"d":"2026-01-30","o":47.75,"h":48.87,"l":47.68,"c":48.72,"v":393100},{"d":"2026-02-02","o":48.72,"h":50.99,"l":48.59,"c":50.85,"v":180100},{"d":"2026-02-03","o":50.94,"h":53,"l":50.5,"c":52.96,"v":219400},{"d":"2026-02-04","o":53.6,"h":54.99,"l":53.48,"c":54.46,"v":262100},{"d":"2026-02-05","o":54,"h":55.11,"l":53.65,"c":54.68,"v":257900},{"d":"2026-02-06","o":55.12,"h":57.88,"l":55.12,"c":57.43,"v":264000},{"d":"2026-02-09","o":57.43,"h":58.2,"l":56.51,"c":57.62,"v":152700},{"d":"2026-02-10","o":57.32,"h":57.71,"l":56.25,"c":56.35,"v":226300},{"d":"2026-02-11","o":57.1,"h":58.88,"l":56.66,"c":58,"v":148400},{"d":"2026-02-12","o":58.73,"h":59.99,"l":57.19,"c":57.24,"v":148600},{"d":"2026-02-13","o":57.14,"h":59.28,"l":56.72,"c":59.27,"v":152000},{"d":"2026-02-17","o":58.72,"h":59.68,"l":57.28,"c":58.77,"v":148600},{"d":"2026-02-18","o":58.75,"h":59.41,"l":57.1,"c":57.58,"v":215500},{"d":"2026-02-19","o":57.65,"h":57.95,"l":57.14,"c":57.44,"v":182200},{"d":"2026-02-20","o":57.64,"h":59.34,"l":57.39,"c":58.72,"v":225300},{"d":"2026-02-23","o":58.7,"h":58.95,"l":56.8,"c":57.9,"v":116000},{"d":"2026-02-24","o":58.04,"h":59.23,"l":57.81,"c":58.5,"v":266200},{"d":"2026-02-25","o":62.5,"h":64.35,"l":54.77,"c":61.31,"v":567200},{"d":"2026-02-26","o":61.94,"h":64.37,"l":61.34,"c":62.34,"v":392800},{"d":"2026-02-27","o":61.37,"h":62.18,"l":60.01,"c":62.09,"v":311700},{"d":"2026-03-02","o":61.29,"h":64.13,"l":59.64,"c":63.93,"v":271500},{"d":"2026-03-03","o":61.57,"h":61.99,"l":60.03,"c":61.91,"v":483500},{"d":"2026-03-04","o":62.67,"h":63.65,"l":61.59,"c":62.63,"v":238300},{"d":"2026-03-05","o":61.5,"h":62.53,"l":59.4,"c":60.52,"v":201100},{"d":"2026-03-06","o":58.6,"h":59.4,"l":57.24,"c":57.87,"v":225100},{"d":"2026-03-09","o":56.43,"h":57.5,"l":54.37,"c":57.21,"v":229400},{"d":"2026-03-10","o":56.59,"h":59.58,"l":56.39,"c":57.87,"v":238700},{"d":"2026-03-11","o":57.63,"h":57.75,"l":55.65,"c":56.25,"v":290100},{"d":"2026-03-12","o":55.31,"h":56.04,"l":53.31,"c":53.7,"v":276700},{"d":"2026-03-13","o":54.58,"h":54.82,"l":52.25,"c":52.88,"v":287600},{"d":"2026-03-16","o":53.87,"h":54.15,"l":52.42,"c":52.65,"v":230800},{"d":"2026-03-17","o":53.13,"h":53.89,"l":52.12,"c":53.11,"v":229600},{"d":"2026-03-18","o":52.98,"h":54.43,"l":52.76,"c":52.8,"v":292600},{"d":"2026-03-19","o":51.77,"h":52.32,"l":50.75,"c":51.51,"v":172500},{"d":"2026-03-20","o":51.76,"h":51.98,"l":49.32,"c":49.84,"v":844100},{"d":"2026-03-23","o":52.25,"h":53.29,"l":51.27,"c":52.54,"v":216700},{"d":"2026-03-24","o":51.75,"h":54.58,"l":51.75,"c":53.8,"v":141800},{"d":"2026-03-25","o":54.54,"h":55.27,"l":53.64,"c":54.87,"v":156800},{"d":"2026-03-26","o":54.42,"h":54.72,"l":52.87,"c":53.1,"v":171100},{"d":"2026-03-27","o":52.61,"h":53.12,"l":51.78,"c":52.14,"v":127300},{"d":"2026-03-30","o":52.93,"h":52.93,"l":51.19,"c":51.49,"v":174300},{"d":"2026-03-31","o":52.58,"h":53.95,"l":51.86,"c":53.84,"v":179957},{"d":"2026-04-01","o":54.36,"h":56.71,"l":54.33,"c":56.17,"v":211039},{"d":"2026-04-02","o":54.64,"h":55.45,"l":53.61,"c":55.06,"v":141729},{"d":"2026-04-06","o":54.97,"h":55.53,"l":54.22,"c":55.25,"v":135720},{"d":"2026-04-07","o":55.06,"h":55.55,"l":54.52,"c":55.38,"v":169551},{"d":"2026-04-08","o":57.78,"h":59.43,"l":57.21,"c":58.95,"v":420262},{"d":"2026-04-09","o":58.63,"h":61.41,"l":58.15,"c":61.18,"v":149547},{"d":"2026-04-10","o":61.35,"h":61.82,"l":60.85,"c":61.22,"v":104363},{"d":"2026-04-13","o":61.12,"h":61.36,"l":60.17,"c":61.1,"v":110999},{"d":"2026-04-14","o":61.39,"h":62.45,"l":60.9,"c":61.63,"v":147023},{"d":"2026-04-15","o":61.33,"h":61.76,"l":58.82,"c":59.35,"v":135263},{"d":"2026-04-16","o":59,"h":59.45,"l":57.66,"c":57.83,"v":167314},{"d":"2026-04-17","o":59.3,"h":60.9,"l":58.58,"c":59.49,"v":130955},{"d":"2026-04-20","o":59.06,"h":60.39,"l":58.31,"c":58.66,"v":139837},{"d":"2026-04-21","o":58.66,"h":59.21,"l":56.7,"c":57.4,"v":175019},{"d":"2026-04-22","o":57.88,"h":58.29,"l":57.11,"c":57.96,"v":113772},{"d":"2026-04-23","o":58.29,"h":60,"l":58.29,"c":59.22,"v":107383},{"d":"2026-04-24","o":58.98,"h":59.76,"l":58.55,"c":59.22,"v":94968},{"d":"2026-04-27","o":59.62,"h":60.54,"l":58.58,"c":58.75,"v":202849},{"d":"2026-04-28","o":59.21,"h":61.66,"l":59.21,"c":60.65,"v":221428},{"d":"2026-04-29","o":60.56,"h":61.92,"l":59.73,"c":61.33,"v":311442},{"d":"2026-04-30","o":61.43,"h":65.65,"l":61.43,"c":65.02,"v":425333},{"d":"2026-05-01","o":64.61,"h":65.15,"l":62.12,"c":64.16,"v":209610},{"d":"2026-05-04","o":63.5,"h":64.08,"l":61.32,"c":61.55,"v":136922},{"d":"2026-05-05","o":62.52,"h":64.97,"l":62.35,"c":62.7,"v":312093},{"d":"2026-05-06","o":57.4,"h":57.58,"l":51.1,"c":53.6,"v":472572},{"d":"2026-05-07","o":54.17,"h":54.94,"l":53,"c":53,"v":319372},{"d":"2026-05-08","o":53.01,"h":54,"l":51.14,"c":53.34,"v":312182},{"d":"2026-05-11","o":52.99,"h":53.6,"l":52.01,"c":52.81,"v":270819},{"d":"2026-05-12","o":52.87,"h":52.91,"l":49.45,"c":50.06,"v":330566},{"d":"2026-05-13","o":49.78,"h":50.08,"l":48.7,"c":49.05,"v":304364},{"d":"2026-05-14","o":49.49,"h":50.34,"l":48.99,"c":49.89,"v":277302},{"d":"2026-05-15","o":49.11,"h":49.11,"l":47.02,"c":47.04,"v":181797},{"d":"2026-05-18","o":47.25,"h":48.81,"l":47.05,"c":47.5,"v":134783},{"d":"2026-05-19","o":47.08,"h":47.49,"l":45.89,"c":46.92,"v":178580}]