[{"d":"1983-12-28","o":5.58,"h":5.75,"l":5.58,"c":5.58,"v":19200},{"d":"1983-12-29","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":93900},{"d":"1983-12-30","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":79800},{"d":"1984-01-03","o":5.54,"h":5.67,"l":5.5,"c":5.5,"v":33000},{"d":"1984-01-04","o":5.5,"h":5.54,"l":5.42,"c":5.42,"v":51600},{"d":"1984-01-05","o":5.42,"h":5.54,"l":5.42,"c":5.42,"v":35100},{"d":"1984-01-06","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":60600},{"d":"1984-01-09","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":40200},{"d":"1984-01-10","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":44400},{"d":"1984-01-11","o":5.54,"h":5.67,"l":5.5,"c":5.5,"v":60000},{"d":"1984-01-12","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":27900},{"d":"1984-01-13","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":32700},{"d":"1984-01-16","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":31800},{"d":"1984-01-17","o":5.54,"h":5.67,"l":5.5,"c":5.5,"v":75600},{"d":"1984-01-18","o":5.5,"h":5.54,"l":5.5,"c":5.5,"v":54600},{"d":"1984-01-19","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":65700},{"d":"1984-01-20","o":5.5,"h":5.54,"l":5.5,"c":5.5,"v":46500},{"d":"1984-01-23","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":84900},{"d":"1984-01-24","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":27600},{"d":"1984-01-25","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":28200},{"d":"1984-01-26","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":16500},{"d":"1984-01-27","o":5.67,"h":5.92,"l":5.67,"c":5.67,"v":21900},{"d":"1984-01-30","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":47400},{"d":"1984-01-31","o":5.67,"h":5.79,"l":5.54,"c":5.54,"v":28800},{"d":"1984-02-01","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":20700},{"d":"1984-02-02","o":5.75,"h":5.92,"l":5.75,"c":5.75,"v":28500},{"d":"1984-02-03","o":5.92,"h":6.04,"l":5.92,"c":5.92,"v":14100},{"d":"1984-02-06","o":5.92,"h":6,"l":5.79,"c":5.79,"v":39900},{"d":"1984-02-07","o":5.79,"h":6,"l":5.79,"c":5.79,"v":23100},{"d":"1984-02-08","o":6,"h":6.17,"l":6,"c":6,"v":33300},{"d":"1984-02-09","o":6,"h":6.17,"l":6,"c":6,"v":14100},{"d":"1984-02-10","o":6.04,"h":6.17,"l":6.04,"c":6.04,"v":43500},{"d":"1984-02-13","o":6,"h":6,"l":5.79,"c":5.79,"v":31800},{"d":"1984-02-14","o":5.79,"h":6,"l":5.79,"c":5.79,"v":14400},{"d":"1984-02-15","o":5.79,"h":6,"l":5.79,"c":5.79,"v":8400},{"d":"1984-02-16","o":5.79,"h":5.92,"l":5.79,"c":5.79,"v":11100},{"d":"1984-02-17","o":5.92,"h":6.04,"l":5.92,"c":5.92,"v":25200},{"d":"1984-02-21","o":5.92,"h":6,"l":5.79,"c":5.79,"v":23100},{"d":"1984-02-22","o":5.79,"h":5.92,"l":5.75,"c":5.75,"v":6600},{"d":"1984-02-23","o":5.75,"h":5.79,"l":5.75,"c":5.75,"v":51900},{"d":"1984-02-24","o":5.75,"h":5.92,"l":5.75,"c":5.75,"v":18600},{"d":"1984-02-27","o":5.75,"h":5.79,"l":5.67,"c":5.67,"v":15600},{"d":"1984-02-28","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":21600},{"d":"1984-02-29","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":12000},{"d":"1984-03-01","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":3300},{"d":"1984-03-02","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":17700},{"d":"1984-03-05","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":15300},{"d":"1984-03-06","o":5.75,"h":6,"l":5.75,"c":5.75,"v":12900},{"d":"1984-03-07","o":5.75,"h":5.75,"l":5.67,"c":5.67,"v":24300},{"d":"1984-03-08","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":12300},{"d":"1984-03-09","o":5.75,"h":5.79,"l":5.75,"c":5.75,"v":3300},{"d":"1984-03-12","o":5.79,"h":6,"l":5.79,"c":5.79,"v":18000},{"d":"1984-03-13","o":5.79,"h":6,"l":5.79,"c":5.79,"v":8400},{"d":"1984-03-14","o":5.79,"h":6,"l":5.79,"c":5.79,"v":19800},{"d":"1984-03-15","o":5.79,"h":6,"l":5.79,"c":5.79,"v":3600},{"d":"1984-03-16","o":5.79,"h":6,"l":5.79,"c":5.79,"v":68700},{"d":"1984-03-19","o":5.79,"h":6,"l":5.79,"c":5.79,"v":13800},{"d":"1984-03-20","o":5.79,"h":6,"l":5.79,"c":5.79,"v":39000},{"d":"1984-03-21","o":5.79,"h":6,"l":5.79,"c":5.79,"v":3600},{"d":"1984-03-22","o":5.79,"h":6,"l":5.79,"c":5.79,"v":8100},{"d":"1984-03-23","o":5.79,"h":6,"l":5.79,"c":5.79,"v":19500},{"d":"1984-03-26","o":5.83,"h":6,"l":5.83,"c":5.83,"v":43200},{"d":"1984-03-27","o":5.83,"h":6,"l":5.83,"c":5.83,"v":21300},{"d":"1984-03-28","o":5.83,"h":6,"l":5.83,"c":5.83,"v":12300},{"d":"1984-03-29","o":5.83,"h":6,"l":5.83,"c":5.83,"v":26100},{"d":"1984-03-30","o":5.83,"h":6,"l":5.83,"c":5.83,"v":20700},{"d":"1984-04-02","o":5.83,"h":5.92,"l":5.79,"c":5.79,"v":30000},{"d":"1984-04-03","o":5.79,"h":5.79,"l":5.67,"c":5.67,"v":15900},{"d":"1984-04-04","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":66000},{"d":"1984-04-05","o":5.67,"h":5.75,"l":5.54,"c":5.54,"v":46500},{"d":"1984-04-06","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":23100},{"d":"1984-04-09","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":6900},{"d":"1984-04-10","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":6300},{"d":"1984-04-11","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":25500},{"d":"1984-04-12","o":5.67,"h":5.75,"l":5.67,"c":5.67,"v":15000},{"d":"1984-04-13","o":5.67,"h":5.75,"l":5.54,"c":5.54,"v":14400},{"d":"1984-04-16","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":18900},{"d":"1984-04-17","o":5.54,"h":5.67,"l":5.5,"c":5.5,"v":9600},{"d":"1984-04-18","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":9600},{"d":"1984-04-19","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":10500},{"d":"1984-04-23","o":5.5,"h":5.54,"l":5.42,"c":5.42,"v":9600},{"d":"1984-04-24","o":5.42,"h":5.54,"l":5.42,"c":5.42,"v":15300},{"d":"1984-04-25","o":5.42,"h":5.5,"l":5.29,"c":5.29,"v":5100},{"d":"1984-04-26","o":5.29,"h":5.5,"l":5.29,"c":5.29,"v":6600},{"d":"1984-04-27","o":5.29,"h":5.5,"l":5.29,"c":5.29,"v":19800},{"d":"1984-04-30","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":34500},{"d":"1984-05-01","o":5.79,"h":5.92,"l":5.79,"c":5.79,"v":33000},{"d":"1984-05-02","o":5.79,"h":5.79,"l":5.67,"c":5.67,"v":32100},{"d":"1984-05-03","o":5.75,"h":5.92,"l":5.75,"c":5.75,"v":35400},{"d":"1984-05-04","o":5.79,"h":6,"l":5.79,"c":5.79,"v":40200},{"d":"1984-05-07","o":5.79,"h":6,"l":5.79,"c":5.79,"v":32400},{"d":"1984-05-08","o":5.92,"h":6.04,"l":5.92,"c":5.92,"v":28800},{"d":"1984-05-09","o":6,"h":6.17,"l":6,"c":6,"v":37800},{"d":"1984-05-10","o":6,"h":6.04,"l":6,"c":6,"v":12600},{"d":"1984-05-11","o":6,"h":6.04,"l":6,"c":6,"v":31200},{"d":"1984-05-14","o":6,"h":6.04,"l":5.92,"c":5.92,"v":6000},{"d":"1984-05-15","o":5.92,"h":6.04,"l":5.92,"c":5.92,"v":7500},{"d":"1984-05-16","o":5.92,"h":6.04,"l":5.92,"c":5.92,"v":7500},{"d":"1984-05-17","o":5.92,"h":6.04,"l":5.92,"c":5.92,"v":26100},{"d":"1984-05-18","o":5.92,"h":6.04,"l":5.92,"c":5.92,"v":7500},{"d":"1984-05-21","o":5.92,"h":6.04,"l":5.92,"c":5.92,"v":9300},{"d":"1984-05-22","o":5.92,"h":6,"l":5.75,"c":5.75,"v":24600},{"d":"1984-05-23","o":5.75,"h":5.92,"l":5.75,"c":5.75,"v":6900},{"d":"1984-05-24","o":5.67,"h":5.67,"l":5.54,"c":5.54,"v":19200},{"d":"1984-05-25","o":5.54,"h":5.67,"l":5.5,"c":5.5,"v":12600},{"d":"1984-05-29","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":8400},{"d":"1984-05-30","o":5.5,"h":5.54,"l":5.5,"c":5.5,"v":6600},{"d":"1984-05-31","o":5.5,"h":5.54,"l":5.5,"c":5.5,"v":5400},{"d":"1984-06-01","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":20400},{"d":"1984-06-04","o":5.67,"h":5.75,"l":5.67,"c":5.67,"v":48600},{"d":"1984-06-05","o":5.67,"h":5.75,"l":5.54,"c":5.54,"v":6900},{"d":"1984-06-06","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":3000},{"d":"1984-06-07","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":2700},{"d":"1984-06-08","o":5.54,"h":5.79,"l":5.54,"c":5.54,"v":10500},{"d":"1984-06-11","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":16800},{"d":"1984-06-12","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":22500},{"d":"1984-06-13","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":9300},{"d":"1984-06-14","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":9900},{"d":"1984-06-15","o":5.54,"h":5.79,"l":5.54,"c":5.54,"v":12300},{"d":"1984-06-18","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":21300},{"d":"1984-06-19","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":6000},{"d":"1984-06-20","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":6000},{"d":"1984-06-21","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":17700},{"d":"1984-06-22","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":5400},{"d":"1984-06-25","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":3000},{"d":"1984-06-26","o":5.75,"h":5.92,"l":5.75,"c":5.75,"v":35700},{"d":"1984-06-27","o":5.92,"h":6,"l":5.92,"c":5.92,"v":27900},{"d":"1984-06-28","o":5.92,"h":6,"l":5.79,"c":5.79,"v":4800},{"d":"1984-06-29","o":5.79,"h":5.92,"l":5.79,"c":5.79,"v":20100},{"d":"1984-07-02","o":5.79,"h":5.92,"l":5.75,"c":5.75,"v":11100},{"d":"1984-07-03","o":5.75,"h":5.92,"l":5.75,"c":5.75,"v":1500},{"d":"1984-07-05","o":5.75,"h":5.92,"l":5.75,"c":5.75,"v":1800},{"d":"1984-07-06","o":5.75,"h":5.92,"l":5.75,"c":5.75,"v":5400},{"d":"1984-07-09","o":5.75,"h":5.92,"l":5.75,"c":5.75,"v":6600},{"d":"1984-07-10","o":5.75,"h":5.92,"l":5.75,"c":5.75,"v":3900},{"d":"1984-07-11","o":5.79,"h":5.92,"l":5.79,"c":5.79,"v":6600},{"d":"1984-07-12","o":5.79,"h":5.92,"l":5.79,"c":5.79,"v":78900},{"d":"1984-07-13","o":5.79,"h":5.79,"l":5.75,"c":5.75,"v":3600},{"d":"1984-07-16","o":5.75,"h":5.79,"l":5.75,"c":5.75,"v":900},{"d":"1984-07-17","o":5.75,"h":5.79,"l":5.75,"c":5.75,"v":3900},{"d":"1984-07-18","o":5.75,"h":5.79,"l":5.75,"c":5.75,"v":4500},{"d":"1984-07-19","o":5.75,"h":5.79,"l":5.75,"c":5.75,"v":8100},{"d":"1984-07-20","o":5.75,"h":5.79,"l":5.67,"c":5.67,"v":1200},{"d":"1984-07-23","o":5.67,"h":5.75,"l":5.54,"c":5.54,"v":3000},{"d":"1984-07-24","o":5.54,"h":5.67,"l":5.5,"c":5.5,"v":16800},{"d":"1984-07-25","o":5.5,"h":5.67,"l":5.42,"c":5.42,"v":8400},{"d":"1984-07-26","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":2100},{"d":"1984-07-27","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":3900},{"d":"1984-07-30","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":6000},{"d":"1984-07-31","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":11700},{"d":"1984-08-01","o":5.5,"h":5.67,"l":5.5,"c":5.5,"v":3900},{"d":"1984-08-02","o":5.5,"h":5.54,"l":5.5,"c":5.5,"v":10200},{"d":"1984-08-03","o":5.5,"h":5.54,"l":5.5,"c":5.5,"v":1800},{"d":"1984-08-06","o":5.5,"h":5.54,"l":5.5,"c":5.5,"v":3600},{"d":"1984-08-07","o":5.5,"h":5.54,"l":5.42,"c":5.42,"v":5400},{"d":"1984-08-08","o":5.42,"h":5.54,"l":5.42,"c":5.42,"v":4500},{"d":"1984-08-09","o":5.42,"h":5.54,"l":5.42,"c":5.42,"v":600},{"d":"1984-08-10","o":5.42,"h":5.54,"l":5.42,"c":5.42,"v":5400},{"d":"1984-08-13","o":5.42,"h":5.5,"l":5.29,"c":5.29,"v":900},{"d":"1984-08-14","o":5.42,"h":5.5,"l":5.42,"c":5.42,"v":5400},{"d":"1984-08-15","o":5.42,"h":5.5,"l":5.29,"c":5.29,"v":3600},{"d":"1984-08-16","o":5.29,"h":5.5,"l":5.29,"c":5.29,"v":7800},{"d":"1984-08-17","o":5.29,"h":5.5,"l":5.29,"c":5.29,"v":3000},{"d":"1984-08-20","o":5.42,"h":5.5,"l":5.42,"c":5.42,"v":10800},{"d":"1984-08-21","o":5.42,"h":5.42,"l":5.29,"c":5.29,"v":11700},{"d":"1984-08-22","o":5.29,"h":5.42,"l":5.29,"c":5.29,"v":3300},{"d":"1984-08-23","o":5.29,"h":5.42,"l":5.29,"c":5.29,"v":1800},{"d":"1984-08-24","o":5.29,"h":5.42,"l":5.29,"c":5.29,"v":2100},{"d":"1984-08-27","o":5.29,"h":5.29,"l":5.17,"c":5.17,"v":15000},{"d":"1984-08-28","o":5.17,"h":5.29,"l":5.17,"c":5.17,"v":6300},{"d":"1984-08-29","o":5.17,"h":5.29,"l":5.17,"c":5.17,"v":3600},{"d":"1984-08-30","o":5.17,"h":5.29,"l":5.04,"c":5.04,"v":17700},{"d":"1984-08-31","o":5.17,"h":5.25,"l":5.17,"c":5.17,"v":2400},{"d":"1984-09-04","o":5.17,"h":5.25,"l":5.17,"c":5.17,"v":6000},{"d":"1984-09-05","o":5.17,"h":5.25,"l":5.17,"c":5.17,"v":13500},{"d":"1984-09-06","o":5.17,"h":5.29,"l":5.17,"c":5.17,"v":8700},{"d":"1984-09-07","o":5.25,"h":5.42,"l":5.25,"c":5.25,"v":25500},{"d":"1984-09-10","o":5.25,"h":5.42,"l":5.25,"c":5.25,"v":5400},{"d":"1984-09-11","o":5.29,"h":5.5,"l":5.29,"c":5.29,"v":21000},{"d":"1984-09-12","o":5.42,"h":5.54,"l":5.42,"c":5.42,"v":8400},{"d":"1984-09-13","o":5.42,"h":5.5,"l":5.42,"c":5.42,"v":89100},{"d":"1984-09-14","o":5.42,"h":5.54,"l":5.29,"c":5.29,"v":14100},{"d":"1984-09-17","o":5.29,"h":5.5,"l":5.29,"c":5.29,"v":36300},{"d":"1984-09-18","o":5.29,"h":5.5,"l":5.29,"c":5.29,"v":33300},{"d":"1984-09-19","o":5.29,"h":5.5,"l":5.29,"c":5.29,"v":52200},{"d":"1984-09-20","o":5.42,"h":5.54,"l":5.42,"c":5.42,"v":87300},{"d":"1984-09-21","o":5.5,"h":5.54,"l":5.5,"c":5.5,"v":12000},{"d":"1984-09-24","o":5.5,"h":5.54,"l":5.5,"c":5.5,"v":9300},{"d":"1984-09-25","o":5.5,"h":5.54,"l":5.5,"c":5.5,"v":39600},{"d":"1984-09-26","o":5.5,"h":5.54,"l":5.42,"c":5.42,"v":17400},{"d":"1984-09-27","o":5.5,"h":5.54,"l":5.5,"c":5.5,"v":1800},{"d":"1984-09-28","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":10500},{"d":"1984-10-01","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":600},{"d":"1984-10-02","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":12900},{"d":"1984-10-03","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":1500},{"d":"1984-10-04","o":5.67,"h":5.75,"l":5.67,"c":5.67,"v":15600},{"d":"1984-10-05","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":10800},{"d":"1984-10-08","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":12600},{"d":"1984-10-09","o":5.67,"h":5.79,"l":5.67,"c":5.67,"v":7800},{"d":"1984-10-10","o":5.67,"h":5.75,"l":5.67,"c":5.67,"v":5700},{"d":"1984-10-11","o":5.67,"h":5.75,"l":5.67,"c":5.67,"v":5400},{"d":"1984-10-12","o":5.67,"h":5.67,"l":5.54,"c":5.54,"v":14100},{"d":"1984-10-15","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":2700},{"d":"1984-10-16","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":3600},{"d":"1984-10-17","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":900},{"d":"1984-10-18","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":16800},{"d":"1984-10-19","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":4200},{"d":"1984-10-22","o":5.54,"h":5.75,"l":5.54,"c":5.54,"v":2700},{"d":"1984-10-23","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":15300},{"d":"1984-10-24","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":3600},{"d":"1984-10-25","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":26700},{"d":"1984-10-26","o":5.54,"h":5.67,"l":5.54,"c":5.54,"v":10200},{"d":"1984-10-29","o":5.67,"h":5.75,"l":5.67,"c":5.67,"v":18600},{"d":"1984-10-30","o":5.75,"h":5.92,"l":5.75,"c":5.75,"v":22500},{"d":"1984-10-31","o":5.79,"h":6,"l":5.79,"c":5.79,"v":31800},{"d":"1984-11-01","o":6.17,"h":6.29,"l":6.17,"c":6.17,"v":30300},{"d":"1984-11-02","o":6.5,"h":6.67,"l":6.5,"c":6.5,"v":58200},{"d":"1984-11-05","o":6.54,"h":6.75,"l":6.54,"c":6.54,"v":42000},{"d":"1984-11-06","o":6.54,"h":6.67,"l":6.5,"c":6.5,"v":12900},{"d":"1984-11-07","o":6.29,"h":6.29,"l":6.25,"c":6.25,"v":15000},{"d":"1984-11-08","o":6.29,"h":6.5,"l":6.29,"c":6.29,"v":12000},{"d":"1984-11-09","o":6.5,"h":6.67,"l":6.5,"c":6.5,"v":27000},{"d":"1984-11-12","o":6.5,"h":6.54,"l":6.5,"c":6.5,"v":27300},{"d":"1984-11-13","o":6.5,"h":6.54,"l":6.5,"c":6.5,"v":24900},{"d":"1984-11-14","o":6.5,"h":6.54,"l":6.5,"c":6.5,"v":108300},{"d":"1984-11-15","o":6.5,"h":6.54,"l":6.5,"c":6.5,"v":43500},{"d":"1984-11-16","o":6.5,"h":6.67,"l":6.5,"c":6.5,"v":19200},{"d":"1984-11-19","o":6.5,"h":6.54,"l":6.5,"c":6.5,"v":10200},{"d":"1984-11-20","o":6.5,"h":6.54,"l":6.5,"c":6.5,"v":2400},{"d":"1984-11-21","o":6.5,"h":6.67,"l":6.5,"c":6.5,"v":25500},{"d":"1984-11-23","o":6.5,"h":6.67,"l":6.5,"c":6.5,"v":2700},{"d":"1984-11-26","o":6.54,"h":6.75,"l":6.54,"c":6.54,"v":46200},{"d":"1984-11-27","o":6.54,"h":6.54,"l":6.42,"c":6.42,"v":46500},{"d":"1984-11-28","o":6.42,"h":6.5,"l":6.29,"c":6.29,"v":21900},{"d":"1984-11-29","o":6.42,"h":6.5,"l":6.42,"c":6.42,"v":40500},{"d":"1984-11-30","o":6.42,"h":6.5,"l":6.29,"c":6.29,"v":21600},{"d":"1984-12-03","o":6.5,"h":6.54,"l":6.5,"c":6.5,"v":15000},{"d":"1984-12-04","o":6.5,"h":6.54,"l":6.42,"c":6.42,"v":12600},{"d":"1984-12-05","o":6.42,"h":6.54,"l":6.42,"c":6.42,"v":3300},{"d":"1984-12-06","o":6.42,"h":6.54,"l":6.42,"c":6.42,"v":26400},{"d":"1984-12-07","o":6.42,"h":6.54,"l":6.42,"c":6.42,"v":5400},{"d":"1984-12-10","o":6.5,"h":6.54,"l":6.5,"c":6.5,"v":10200},{"d":"1984-12-11","o":6.5,"h":6.54,"l":6.5,"c":6.5,"v":23700},{"d":"1984-12-12","o":6.5,"h":6.54,"l":6.5,"c":6.5,"v":5400},{"d":"1984-12-13","o":6.54,"h":6.67,"l":6.54,"c":6.54,"v":16500},{"d":"1984-12-14","o":6.54,"h":6.75,"l":6.54,"c":6.54,"v":23100},{"d":"1984-12-17","o":6.54,"h":6.75,"l":6.54,"c":6.54,"v":9300},{"d":"1984-12-18","o":6.54,"h":6.75,"l":6.54,"c":6.54,"v":17400},{"d":"1984-12-19","o":6.54,"h":6.67,"l":6.54,"c":6.54,"v":16800},{"d":"1984-12-20","o":6.5,"h":6.5,"l":6.42,"c":6.42,"v":36600},{"d":"1984-12-21","o":6.42,"h":6.5,"l":6.42,"c":6.42,"v":5400},{"d":"1984-12-24","o":6.42,"h":6.54,"l":6.42,"c":6.42,"v":11700},{"d":"1984-12-26","o":6.42,"h":6.5,"l":6.42,"c":6.42,"v":6000},{"d":"1984-12-27","o":6.42,"h":6.5,"l":6.42,"c":6.42,"v":11100},{"d":"1984-12-28","o":6.67,"h":6.79,"l":6.67,"c":6.67,"v":51900},{"d":"1984-12-31","o":6.67,"h":6.75,"l":6.54,"c":6.54,"v":16200},{"d":"1985-01-02","o":6.54,"h":6.67,"l":6.5,"c":6.5,"v":11700},{"d":"1985-01-03","o":6.54,"h":6.75,"l":6.54,"c":6.54,"v":48300},{"d":"1985-01-04","o":6.54,"h":6.54,"l":6.5,"c":6.5,"v":23100},{"d":"1985-01-07","o":6.5,"h":6.54,"l":6.5,"c":6.5,"v":9000},{"d":"1985-01-08","o":6.5,"h":6.54,"l":6.5,"c":6.5,"v":32400},{"d":"1985-01-09","o":6.54,"h":6.75,"l":6.54,"c":6.54,"v":45600},{"d":"1985-01-10","o":6.67,"h":6.75,"l":6.67,"c":6.67,"v":44700},{"d":"1985-01-11","o":6.67,"h":6.75,"l":6.54,"c":6.54,"v":29400},{"d":"1985-01-14","o":6.54,"h":6.67,"l":6.54,"c":6.54,"v":63600},{"d":"1985-01-15","o":6.54,"h":6.67,"l":6.5,"c":6.5,"v":14400},{"d":"1985-01-16","o":6.5,"h":6.67,"l":6.5,"c":6.5,"v":4200},{"d":"1985-01-17","o":6.5,"h":6.54,"l":6.42,"c":6.42,"v":26700},{"d":"1985-01-18","o":6.42,"h":6.54,"l":6.42,"c":6.42,"v":6000},{"d":"1985-01-21","o":6.42,"h":6.54,"l":6.42,"c":6.42,"v":3300},{"d":"1985-01-22","o":6.5,"h":6.67,"l":6.5,"c":6.5,"v":25500},{"d":"1985-01-23","o":6.54,"h":6.75,"l":6.54,"c":6.54,"v":19500},{"d":"1985-01-24","o":6.54,"h":6.75,"l":6.54,"c":6.54,"v":15900},{"d":"1985-01-25","o":6.67,"h":6.79,"l":6.67,"c":6.67,"v":14700},{"d":"1985-01-28","o":7,"h":7.04,"l":7,"c":7,"v":48000},{"d":"1985-01-29","o":7,"h":7.04,"l":7,"c":7,"v":66300},{"d":"1985-01-30","o":7,"h":7.04,"l":7,"c":7,"v":153300},{"d":"1985-01-31","o":7,"h":7.04,"l":7,"c":7,"v":16500},{"d":"1985-02-01","o":7.04,"h":7.25,"l":7.04,"c":7.04,"v":29700},{"d":"1985-02-04","o":7.04,"h":7.17,"l":7.04,"c":7.04,"v":11400},{"d":"1985-02-05","o":7.04,"h":7.17,"l":7.04,"c":7.04,"v":12000},{"d":"1985-02-06","o":7.04,"h":7.17,"l":7.04,"c":7.04,"v":2700},{"d":"1985-02-07","o":7.04,"h":7.17,"l":7.04,"c":7.04,"v":5400},{"d":"1985-02-08","o":7.04,"h":7.17,"l":7.04,"c":7.04,"v":2100},{"d":"1985-02-11","o":7,"h":7,"l":6.92,"c":6.92,"v":43800},{"d":"1985-02-12","o":6.92,"h":7,"l":6.92,"c":6.92,"v":20700},{"d":"1985-02-13","o":6.79,"h":6.79,"l":6.67,"c":6.67,"v":60000},{"d":"1985-02-14","o":6.75,"h":6.92,"l":6.75,"c":6.75,"v":73200},{"d":"1985-02-15","o":7,"h":7.17,"l":7,"c":7,"v":70800},{"d":"1985-02-19","o":7,"h":7.17,"l":7,"c":7,"v":47400},{"d":"1985-02-20","o":7.17,"h":7.29,"l":7.17,"c":7.17,"v":28200},{"d":"1985-02-21","o":7.25,"h":7.29,"l":7.25,"c":7.25,"v":30300},{"d":"1985-02-22","o":7.29,"h":7.42,"l":7.29,"c":7.29,"v":10500},{"d":"1985-02-25","o":7.29,"h":7.29,"l":7.17,"c":7.17,"v":30600},{"d":"1985-02-26","o":7.17,"h":7.25,"l":7.17,"c":7.17,"v":45300},{"d":"1985-02-27","o":7.17,"h":7.25,"l":7.04,"c":7.04,"v":11400},{"d":"1985-02-28","o":7.04,"h":7.17,"l":7,"c":7,"v":66900},{"d":"1985-03-01","o":7,"h":7.04,"l":7,"c":7,"v":66900},{"d":"1985-03-04","o":7,"h":7.17,"l":7,"c":7,"v":27600},{"d":"1985-03-05","o":7,"h":7,"l":6.92,"c":6.92,"v":28500},{"d":"1985-03-06","o":6.92,"h":7,"l":6.92,"c":6.92,"v":9000},{"d":"1985-03-07","o":6.92,"h":7,"l":6.92,"c":6.92,"v":12300},{"d":"1985-03-08","o":6.92,"h":7,"l":6.92,"c":6.92,"v":1200},{"d":"1985-03-11","o":6.92,"h":7,"l":6.92,"c":6.92,"v":9900},{"d":"1985-03-12","o":6.92,"h":7,"l":6.92,"c":6.92,"v":39900},{"d":"1985-03-13","o":6.92,"h":7,"l":6.92,"c":6.92,"v":23700},{"d":"1985-03-14","o":6.92,"h":7,"l":6.92,"c":6.92,"v":2100},{"d":"1985-03-15","o":6.92,"h":7,"l":6.92,"c":6.92,"v":2100},{"d":"1985-03-18","o":6.92,"h":7,"l":6.92,"c":6.92,"v":4500},{"d":"1985-03-19","o":6.92,"h":7,"l":6.92,"c":6.92,"v":43500},{"d":"1985-03-20","o":6.92,"h":7,"l":6.79,"c":6.79,"v":47700},{"d":"1985-03-21","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":1500},{"d":"1985-03-22","o":6.92,"h":6.92,"l":6.75,"c":6.75,"v":2400},{"d":"1985-03-25","o":6.79,"h":6.92,"l":6.79,"c":6.79,"v":2700},{"d":"1985-03-26","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":66900},{"d":"1985-03-27","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":67200},{"d":"1985-03-28","o":6.92,"h":6.92,"l":6.79,"c":6.79,"v":21300},{"d":"1985-03-29","o":6.79,"h":7,"l":6.79,"c":6.92,"v":12900},{"d":"1985-04-01","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":2400},{"d":"1985-04-02","o":7,"h":7,"l":7,"c":7,"v":44100},{"d":"1985-04-03","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":135000},{"d":"1985-04-04","o":7.04,"h":7.17,"l":7,"c":7.17,"v":29100},{"d":"1985-04-08","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":9000},{"d":"1985-04-09","o":7.17,"h":7.21,"l":7.17,"c":7.17,"v":37800},{"d":"1985-04-10","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":26700},{"d":"1985-04-11","o":7.79,"h":8,"l":7.79,"c":7.79,"v":57900},{"d":"1985-04-12","o":7.79,"h":8,"l":7.75,"c":7.92,"v":42300},{"d":"1985-04-15","o":7.92,"h":7.92,"l":7.75,"c":7.75,"v":3900},{"d":"1985-04-16","o":7.79,"h":7.79,"l":7.79,"c":7.79,"v":3600},{"d":"1985-04-17","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":34800},{"d":"1985-04-18","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":60600},{"d":"1985-04-19","o":8.25,"h":8.29,"l":8,"c":8,"v":69300},{"d":"1985-04-22","o":8,"h":8.04,"l":8,"c":8,"v":36600},{"d":"1985-04-23","o":8,"h":8.04,"l":7.92,"c":7.92,"v":42600},{"d":"1985-04-24","o":7.92,"h":8,"l":7.67,"c":7.67,"v":28800},{"d":"1985-04-25","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":8100},{"d":"1985-04-26","o":7.75,"h":7.79,"l":7.67,"c":7.75,"v":11700},{"d":"1985-04-29","o":7.79,"h":7.92,"l":7.79,"c":7.79,"v":15600},{"d":"1985-04-30","o":7.79,"h":7.79,"l":7.67,"c":7.67,"v":4800},{"d":"1985-05-01","o":7.75,"h":7.92,"l":7.75,"c":7.75,"v":29100},{"d":"1985-05-02","o":7.75,"h":7.92,"l":7.75,"c":7.75,"v":7200},{"d":"1985-05-03","o":7.75,"h":7.92,"l":7.75,"c":7.92,"v":29100},{"d":"1985-05-06","o":7.96,"h":8,"l":7.96,"c":7.96,"v":16200},{"d":"1985-05-07","o":8.25,"h":8.29,"l":8.25,"c":8.25,"v":58200},{"d":"1985-05-08","o":8.54,"h":8.67,"l":8.54,"c":8.54,"v":103200},{"d":"1985-05-09","o":8.92,"h":9,"l":8.92,"c":8.92,"v":154200},{"d":"1985-05-10","o":8.92,"h":9.04,"l":8.79,"c":9.04,"v":98100},{"d":"1985-05-13","o":9.25,"h":9.29,"l":9.25,"c":9.25,"v":45300},{"d":"1985-05-14","o":9.25,"h":9.29,"l":9.04,"c":9.04,"v":41400},{"d":"1985-05-15","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":24600},{"d":"1985-05-16","o":9.29,"h":9.29,"l":9.29,"c":9.29,"v":14100},{"d":"1985-05-17","o":9.29,"h":9.5,"l":9.17,"c":9.5,"v":55200},{"d":"1985-05-20","o":9.42,"h":9.42,"l":9.17,"c":9.17,"v":75900},{"d":"1985-05-21","o":9.17,"h":9.17,"l":8.79,"c":8.79,"v":56700},{"d":"1985-05-22","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":11400},{"d":"1985-05-23","o":8.92,"h":9,"l":8.75,"c":8.75,"v":47400},{"d":"1985-05-24","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":3000},{"d":"1985-05-28","o":8.75,"h":8.92,"l":8.75,"c":8.75,"v":12300},{"d":"1985-05-29","o":8.75,"h":8.92,"l":8.54,"c":8.54,"v":12600},{"d":"1985-05-30","o":8.54,"h":8.79,"l":8.5,"c":8.5,"v":34200},{"d":"1985-05-31","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":55800},{"d":"1985-06-03","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":3600},{"d":"1985-06-04","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":30900},{"d":"1985-06-05","o":9.04,"h":9.17,"l":9.04,"c":9.04,"v":70500},{"d":"1985-06-06","o":9.12,"h":9.17,"l":9.12,"c":9.12,"v":112500},{"d":"1985-06-07","o":9.12,"h":9.17,"l":9.04,"c":9.04,"v":23700},{"d":"1985-06-10","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":130500},{"d":"1985-06-11","o":9.25,"h":9.29,"l":9.17,"c":9.17,"v":113400},{"d":"1985-06-12","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":31200},{"d":"1985-06-13","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":27600},{"d":"1985-06-14","o":9.25,"h":9.33,"l":9.17,"c":9.17,"v":51900},{"d":"1985-06-17","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":15000},{"d":"1985-06-18","o":9.42,"h":9.5,"l":9.42,"c":9.42,"v":87450},{"d":"1985-06-19","o":9.42,"h":9.5,"l":9.33,"c":9.33,"v":51750},{"d":"1985-06-20","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":20700},{"d":"1985-06-21","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":22050},{"d":"1985-06-24","o":10,"h":10.17,"l":10,"c":10,"v":17550},{"d":"1985-06-25","o":10,"h":10,"l":9.67,"c":9.67,"v":53250},{"d":"1985-06-26","o":9.67,"h":9.83,"l":9.67,"c":9.67,"v":21750},{"d":"1985-06-27","o":9.67,"h":9.67,"l":9.33,"c":9.33,"v":13650},{"d":"1985-06-28","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":5700},{"d":"1985-07-01","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":7800},{"d":"1985-07-02","o":9.5,"h":9.67,"l":9.5,"c":9.5,"v":22200},{"d":"1985-07-03","o":9.5,"h":9.67,"l":9.5,"c":9.5,"v":9000},{"d":"1985-07-05","o":9.5,"h":9.67,"l":9.5,"c":9.5,"v":88350},{"d":"1985-07-08","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":4500},{"d":"1985-07-09","o":9.67,"h":9.67,"l":9.42,"c":9.42,"v":19950},{"d":"1985-07-10","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":190200},{"d":"1985-07-11","o":9.5,"h":9.58,"l":9.5,"c":9.5,"v":38850},{"d":"1985-07-12","o":9.5,"h":9.5,"l":9.33,"c":9.33,"v":27450},{"d":"1985-07-15","o":9.33,"h":9.42,"l":9.25,"c":9.25,"v":28800},{"d":"1985-07-16","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":4800},{"d":"1985-07-17","o":9.42,"h":9.5,"l":9.42,"c":9.42,"v":40500},{"d":"1985-07-18","o":9.42,"h":9.5,"l":9.33,"c":9.33,"v":20400},{"d":"1985-07-19","o":9.33,"h":9.5,"l":9.33,"c":9.33,"v":9900},{"d":"1985-07-22","o":9.33,"h":9.42,"l":9.17,"c":9.17,"v":10050},{"d":"1985-07-23","o":9.17,"h":9.42,"l":9.17,"c":9.17,"v":32850},{"d":"1985-07-24","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":21150},{"d":"1985-07-25","o":9.17,"h":9.17,"l":9.08,"c":9.08,"v":13200},{"d":"1985-07-26","o":9,"h":9,"l":9,"c":9,"v":13950},{"d":"1985-07-29","o":9,"h":9,"l":8.83,"c":8.83,"v":21750},{"d":"1985-07-30","o":8.83,"h":8.83,"l":8.67,"c":8.67,"v":55050},{"d":"1985-07-31","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":28050},{"d":"1985-08-01","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":13650},{"d":"1985-08-02","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":22200},{"d":"1985-08-05","o":8.75,"h":8.75,"l":8.67,"c":8.67,"v":15600},{"d":"1985-08-06","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":4800},{"d":"1985-08-07","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":4350},{"d":"1985-08-08","o":8.67,"h":8.83,"l":8.67,"c":8.67,"v":8850},{"d":"1985-08-09","o":8.67,"h":8.83,"l":8.67,"c":8.67,"v":9600},{"d":"1985-08-12","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":4950},{"d":"1985-08-13","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":3150},{"d":"1985-08-14","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":9000},{"d":"1985-08-15","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":20100},{"d":"1985-08-16","o":8.83,"h":9.17,"l":8.67,"c":8.67,"v":10950},{"d":"1985-08-19","o":8.75,"h":8.83,"l":8.75,"c":8.75,"v":28950},{"d":"1985-08-20","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":11850},{"d":"1985-08-21","o":8.83,"h":8.83,"l":8.67,"c":8.67,"v":4350},{"d":"1985-08-22","o":8.67,"h":8.83,"l":8.67,"c":8.67,"v":5250},{"d":"1985-08-23","o":8.75,"h":8.83,"l":8.75,"c":8.75,"v":16200},{"d":"1985-08-26","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":2400},{"d":"1985-08-27","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":8100},{"d":"1985-08-28","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":300},{"d":"1985-08-29","o":8.75,"h":8.75,"l":8.67,"c":8.67,"v":1350},{"d":"1985-08-30","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":300},{"d":"1985-09-03","o":8.67,"h":8.75,"l":8.67,"c":8.67,"v":1800},{"d":"1985-09-04","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":600},{"d":"1985-09-05","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":48300},{"d":"1985-09-06","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":12300},{"d":"1985-09-09","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":67950},{"d":"1985-09-10","o":9.08,"h":9.33,"l":9,"c":9,"v":10650},{"d":"1985-09-11","o":9,"h":9.33,"l":9,"c":9,"v":10200},{"d":"1985-09-12","o":9,"h":9.33,"l":9,"c":9,"v":21750},{"d":"1985-09-13","o":9,"h":9.17,"l":8.92,"c":8.92,"v":34050},{"d":"1985-09-16","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":12900},{"d":"1985-09-17","o":8.83,"h":8.83,"l":8.67,"c":8.67,"v":59850},{"d":"1985-09-18","o":8.67,"h":8.83,"l":8.67,"c":8.67,"v":9450},{"d":"1985-09-19","o":8.67,"h":8.83,"l":8.5,"c":8.5,"v":33750},{"d":"1985-09-20","o":8.5,"h":8.67,"l":8.5,"c":8.5,"v":4650},{"d":"1985-09-23","o":8.5,"h":8.67,"l":8.5,"c":8.5,"v":15750},{"d":"1985-09-24","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":150},{"d":"1985-09-25","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":3300},{"d":"1985-09-26","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":16500},{"d":"1985-09-30","o":8.75,"h":8.83,"l":8.75,"c":8.75,"v":27750},{"d":"1985-10-01","o":8.75,"h":8.75,"l":8.58,"c":8.58,"v":2850},{"d":"1985-10-02","o":8.58,"h":8.75,"l":8.58,"c":8.58,"v":1500},{"d":"1985-10-03","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":4350},{"d":"1985-10-04","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":150},{"d":"1985-10-07","o":8.67,"h":8.83,"l":8.67,"c":8.67,"v":13050},{"d":"1985-10-08","o":8.67,"h":8.83,"l":8.67,"c":8.67,"v":11250},{"d":"1985-10-09","o":8.67,"h":8.75,"l":8.67,"c":8.67,"v":4350},{"d":"1985-10-10","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":32700},{"d":"1985-10-11","o":8.75,"h":8.75,"l":8.67,"c":8.67,"v":16050},{"d":"1985-10-14","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":2700},{"d":"1985-10-15","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":12600},{"d":"1985-10-16","o":8.75,"h":8.92,"l":8.75,"c":8.75,"v":21450},{"d":"1985-10-17","o":8.75,"h":8.92,"l":8.67,"c":8.67,"v":31650},{"d":"1985-10-18","o":8.75,"h":8.92,"l":8.75,"c":8.75,"v":12600},{"d":"1985-10-21","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":44250},{"d":"1985-10-22","o":9.83,"h":9.83,"l":9.83,"c":9.83,"v":35250},{"d":"1985-10-23","o":9.83,"h":10.08,"l":9.75,"c":9.75,"v":4200},{"d":"1985-10-24","o":10,"h":10,"l":10,"c":10,"v":9450},{"d":"1985-10-25","o":9.92,"h":9.92,"l":9.83,"c":9.83,"v":4800},{"d":"1985-10-28","o":9.92,"h":10,"l":9.92,"c":9.92,"v":9900},{"d":"1985-10-29","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":8850},{"d":"1985-10-30","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":1950},{"d":"1985-10-31","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":1200},{"d":"1985-11-01","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":34500},{"d":"1985-11-04","o":10.33,"h":10.5,"l":10.33,"c":10.33,"v":8700},{"d":"1985-11-05","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":8250},{"d":"1985-11-06","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":13500},{"d":"1985-11-07","o":10.33,"h":10.33,"l":10.17,"c":10.17,"v":7950},{"d":"1985-11-08","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":1650},{"d":"1985-11-11","o":10.25,"h":10.33,"l":10.25,"c":10.25,"v":7500},{"d":"1985-11-12","o":10.25,"h":10.42,"l":10.25,"c":10.25,"v":5850},{"d":"1985-11-13","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":3300},{"d":"1985-11-14","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":3150},{"d":"1985-11-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":5100},{"d":"1985-11-18","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":24000},{"d":"1985-11-19","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":19650},{"d":"1985-11-20","o":10.83,"h":11,"l":10.75,"c":10.75,"v":24150},{"d":"1985-11-21","o":11,"h":11,"l":11,"c":11,"v":9000},{"d":"1985-11-22","o":11.08,"h":11.33,"l":11.08,"c":11.08,"v":4200},{"d":"1985-11-25","o":11.08,"h":11.33,"l":11.08,"c":11.08,"v":5850},{"d":"1985-11-26","o":11.08,"h":11.25,"l":11.08,"c":11.08,"v":4950},{"d":"1985-11-27","o":11.08,"h":11.17,"l":11,"c":11,"v":5400},{"d":"1985-11-29","o":11,"h":11.08,"l":10.83,"c":10.92,"v":7800},{"d":"1985-12-02","o":10.92,"h":11,"l":10.42,"c":10.5,"v":19800},{"d":"1985-12-03","o":10.5,"h":10.67,"l":10.42,"c":10.58,"v":3600},{"d":"1985-12-04","o":10.67,"h":11.17,"l":10.67,"c":11.08,"v":30000},{"d":"1985-12-05","o":11.08,"h":11.17,"l":10.83,"c":11.17,"v":23700},{"d":"1985-12-06","o":11.17,"h":11.17,"l":11,"c":11.17,"v":40800},{"d":"1985-12-09","o":11.17,"h":11.25,"l":11.08,"c":11.25,"v":6000},{"d":"1985-12-10","o":11.25,"h":11.33,"l":11,"c":11,"v":53550},{"d":"1985-12-11","o":11,"h":11,"l":10.75,"c":10.75,"v":10800},{"d":"1985-12-12","o":10.75,"h":11,"l":10.67,"c":11,"v":5850},{"d":"1985-12-13","o":11,"h":11,"l":10.75,"c":10.83,"v":4200},{"d":"1985-12-16","o":10.83,"h":10.92,"l":10.5,"c":10.5,"v":31050},{"d":"1985-12-17","o":10.58,"h":10.83,"l":10.58,"c":10.58,"v":6300},{"d":"1985-12-18","o":10.58,"h":10.67,"l":10.25,"c":10.58,"v":88950},{"d":"1985-12-19","o":10.58,"h":10.75,"l":10.42,"c":10.75,"v":13650},{"d":"1985-12-20","o":10.75,"h":10.83,"l":10.67,"c":10.83,"v":2400},{"d":"1985-12-23","o":10.83,"h":10.83,"l":10.67,"c":10.67,"v":10650},{"d":"1985-12-24","o":10.67,"h":10.83,"l":10.67,"c":10.67,"v":3750},{"d":"1985-12-26","o":10.67,"h":10.67,"l":10.5,"c":10.5,"v":4050},{"d":"1985-12-27","o":10.5,"h":10.75,"l":10.5,"c":10.67,"v":13650},{"d":"1985-12-30","o":10.67,"h":10.75,"l":10.67,"c":10.67,"v":600},{"d":"1985-12-31","o":10.67,"h":10.75,"l":10.67,"c":10.67,"v":1500},{"d":"1986-01-02","o":10.67,"h":10.75,"l":10.58,"c":10.58,"v":26700},{"d":"1986-01-03","o":10.58,"h":10.75,"l":10.5,"c":10.67,"v":22650},{"d":"1986-01-06","o":10.67,"h":10.67,"l":10.5,"c":10.67,"v":12450},{"d":"1986-01-07","o":10.67,"h":11.33,"l":10.67,"c":11.33,"v":21000},{"d":"1986-01-08","o":11.33,"h":11.33,"l":11.08,"c":11.08,"v":4950},{"d":"1986-01-09","o":11.08,"h":11.17,"l":11,"c":11,"v":4800},{"d":"1986-01-10","o":11,"h":11.17,"l":10.92,"c":11.08,"v":9600},{"d":"1986-01-13","o":11.08,"h":11.17,"l":11,"c":11.08,"v":8100},{"d":"1986-01-14","o":11.08,"h":11.08,"l":11,"c":11,"v":5850},{"d":"1986-01-15","o":11,"h":11.25,"l":11,"c":11,"v":900},{"d":"1986-01-16","o":11,"h":11.17,"l":11,"c":11.17,"v":11550},{"d":"1986-01-17","o":11.17,"h":11.17,"l":11,"c":11.17,"v":4950},{"d":"1986-01-20","o":11.17,"h":11.25,"l":11.17,"c":11.25,"v":1950},{"d":"1986-01-21","o":11.25,"h":11.33,"l":11.08,"c":11.33,"v":4500},{"d":"1986-01-22","o":11.33,"h":11.33,"l":11.08,"c":11.08,"v":4800},{"d":"1986-01-23","o":11.08,"h":11.83,"l":11.08,"c":11.83,"v":50700},{"d":"1986-01-24","o":11.83,"h":11.83,"l":11.42,"c":11.42,"v":7350},{"d":"1986-01-27","o":11.5,"h":11.67,"l":11.5,"c":11.5,"v":8400},{"d":"1986-01-28","o":11.5,"h":11.67,"l":11.5,"c":11.67,"v":6900},{"d":"1986-01-29","o":11.67,"h":11.67,"l":11.42,"c":11.5,"v":29850},{"d":"1986-01-30","o":11.5,"h":11.5,"l":11.33,"c":11.33,"v":11100},{"d":"1986-01-31","o":11.33,"h":11.42,"l":11.33,"c":11.42,"v":5400},{"d":"1986-02-03","o":11.33,"h":11.33,"l":11.17,"c":11.17,"v":2700},{"d":"1986-02-04","o":11.17,"h":11.42,"l":11.17,"c":11.42,"v":1500},{"d":"1986-02-05","o":11.33,"h":11.33,"l":11.17,"c":11.17,"v":14850},{"d":"1986-02-06","o":11.17,"h":11.33,"l":11.08,"c":11.08,"v":49800},{"d":"1986-02-07","o":11.08,"h":11.17,"l":11.08,"c":11.08,"v":8850},{"d":"1986-02-10","o":11.08,"h":11.17,"l":11.08,"c":11.08,"v":16050},{"d":"1986-02-11","o":11.08,"h":11.17,"l":11.08,"c":11.08,"v":23250},{"d":"1986-02-12","o":11.08,"h":11.17,"l":10.67,"c":11,"v":29850},{"d":"1986-02-13","o":11,"h":11,"l":10.83,"c":10.83,"v":24900},{"d":"1986-02-14","o":10.83,"h":11,"l":10.58,"c":10.83,"v":46500},{"d":"1986-02-18","o":10.83,"h":10.83,"l":10.33,"c":10.42,"v":32250},{"d":"1986-02-19","o":10.42,"h":10.58,"l":10.25,"c":10.42,"v":20700},{"d":"1986-02-20","o":10.42,"h":10.5,"l":10.25,"c":10.42,"v":7350},{"d":"1986-02-21","o":10.33,"h":10.33,"l":9.67,"c":9.75,"v":48150},{"d":"1986-02-24","o":9.75,"h":9.92,"l":9.25,"c":9.42,"v":19650},{"d":"1986-02-25","o":9.42,"h":9.67,"l":9.25,"c":9.67,"v":29250},{"d":"1986-02-26","o":9.67,"h":10.17,"l":9.58,"c":10.17,"v":32850},{"d":"1986-02-27","o":10.25,"h":10.42,"l":10.25,"c":10.42,"v":18000},{"d":"1986-02-28","o":10.42,"h":10.42,"l":10.25,"c":10.42,"v":13050},{"d":"1986-03-03","o":10.42,"h":10.42,"l":10.17,"c":10.17,"v":18150},{"d":"1986-03-04","o":10.17,"h":10.42,"l":10.08,"c":10.17,"v":14400},{"d":"1986-03-05","o":10.17,"h":10.33,"l":10.17,"c":10.33,"v":6300},{"d":"1986-03-06","o":10.33,"h":10.5,"l":10.25,"c":10.5,"v":13050},{"d":"1986-03-07","o":10.5,"h":10.58,"l":10.42,"c":10.5,"v":9600},{"d":"1986-03-10","o":10.5,"h":10.58,"l":10.42,"c":10.58,"v":14250},{"d":"1986-03-11","o":10.58,"h":10.58,"l":10.42,"c":10.58,"v":9600},{"d":"1986-03-12","o":10.58,"h":10.67,"l":10.5,"c":10.67,"v":18450},{"d":"1986-03-13","o":10.67,"h":10.83,"l":10.58,"c":10.67,"v":17100},{"d":"1986-03-14","o":10.67,"h":10.75,"l":10.58,"c":10.58,"v":23400},{"d":"1986-03-17","o":10.58,"h":10.75,"l":10.58,"c":10.75,"v":6150},{"d":"1986-03-18","o":10.75,"h":10.75,"l":10.58,"c":10.75,"v":29850},{"d":"1986-03-19","o":10.75,"h":10.92,"l":10.67,"c":10.83,"v":19800},{"d":"1986-03-20","o":10.83,"h":11,"l":10.67,"c":10.92,"v":26550},{"d":"1986-03-21","o":10.92,"h":11,"l":10.83,"c":11,"v":26850},{"d":"1986-03-24","o":11,"h":11,"l":10.83,"c":11,"v":17700},{"d":"1986-03-25","o":11,"h":11.33,"l":11,"c":11.25,"v":77550},{"d":"1986-03-26","o":11.25,"h":11.33,"l":10.83,"c":11,"v":10500},{"d":"1986-03-27","o":10.92,"h":10.92,"l":10.75,"c":10.75,"v":11700},{"d":"1986-03-31","o":10.75,"h":10.92,"l":10.75,"c":10.92,"v":3600},{"d":"1986-04-01","o":10.92,"h":10.92,"l":10.58,"c":10.58,"v":8100},{"d":"1986-04-02","o":10.58,"h":10.75,"l":10.58,"c":10.67,"v":3300},{"d":"1986-04-03","o":10.58,"h":10.58,"l":10.5,"c":10.5,"v":4950},{"d":"1986-04-04","o":10.5,"h":10.58,"l":10.33,"c":10.5,"v":27750},{"d":"1986-04-07","o":10.5,"h":10.58,"l":10.42,"c":10.42,"v":18150},{"d":"1986-04-08","o":10.42,"h":10.5,"l":10.42,"c":10.42,"v":2550},{"d":"1986-04-09","o":10.42,"h":10.67,"l":10.42,"c":10.58,"v":19800},{"d":"1986-04-10","o":10.58,"h":10.58,"l":10.33,"c":10.33,"v":15900},{"d":"1986-04-11","o":10.33,"h":10.42,"l":10.08,"c":10.17,"v":22050},{"d":"1986-04-14","o":10.17,"h":10.25,"l":9.92,"c":10,"v":21300},{"d":"1986-04-15","o":9.83,"h":9.83,"l":9.58,"c":9.67,"v":17850},{"d":"1986-04-16","o":9.67,"h":9.83,"l":9.58,"c":9.83,"v":6750},{"d":"1986-04-17","o":9.83,"h":9.83,"l":9.67,"c":9.83,"v":19500},{"d":"1986-04-18","o":9.83,"h":9.83,"l":9.67,"c":9.67,"v":2250},{"d":"1986-04-21","o":9.67,"h":9.83,"l":9.67,"c":9.67,"v":10950},{"d":"1986-04-22","o":9.67,"h":9.83,"l":9.67,"c":9.83,"v":9600},{"d":"1986-04-23","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":28050},{"d":"1986-04-24","o":9.58,"h":9.75,"l":9.58,"c":9.75,"v":13800},{"d":"1986-04-25","o":9.75,"h":9.75,"l":9.67,"c":9.75,"v":23700},{"d":"1986-04-28","o":9.75,"h":9.75,"l":9.58,"c":9.58,"v":6750},{"d":"1986-04-29","o":9.58,"h":9.75,"l":9.58,"c":9.58,"v":3750},{"d":"1986-04-30","o":9.58,"h":9.75,"l":9.58,"c":9.58,"v":5550},{"d":"1986-05-01","o":9.58,"h":9.67,"l":9.58,"c":9.67,"v":53100},{"d":"1986-05-02","o":9.67,"h":9.67,"l":9.5,"c":9.67,"v":21000},{"d":"1986-05-05","o":9.67,"h":9.67,"l":9.5,"c":9.5,"v":1800},{"d":"1986-05-06","o":9.5,"h":9.67,"l":9.5,"c":9.67,"v":33900},{"d":"1986-05-07","o":9.67,"h":9.67,"l":9.5,"c":9.5,"v":3000},{"d":"1986-05-08","o":9.5,"h":9.67,"l":9.5,"c":9.67,"v":29550},{"d":"1986-05-09","o":9.67,"h":9.67,"l":9.58,"c":9.67,"v":46050},{"d":"1986-05-12","o":9.67,"h":9.75,"l":9.58,"c":9.58,"v":4500},{"d":"1986-05-13","o":9.58,"h":9.75,"l":9.42,"c":9.42,"v":16500},{"d":"1986-05-14","o":9.42,"h":9.67,"l":9.42,"c":9.58,"v":2400},{"d":"1986-05-15","o":9.58,"h":9.67,"l":9.5,"c":9.67,"v":10050},{"d":"1986-05-16","o":9.67,"h":9.75,"l":9.5,"c":9.75,"v":15750},{"d":"1986-05-19","o":9.75,"h":9.75,"l":9.5,"c":9.67,"v":4500},{"d":"1986-05-20","o":9.67,"h":9.67,"l":9.5,"c":9.67,"v":4950},{"d":"1986-05-21","o":9.67,"h":9.75,"l":9.58,"c":9.75,"v":2400},{"d":"1986-05-22","o":9.75,"h":9.75,"l":9.58,"c":9.75,"v":5700},{"d":"1986-05-23","o":9.75,"h":9.92,"l":9.67,"c":9.92,"v":10800},{"d":"1986-05-27","o":9.92,"h":10,"l":9.83,"c":9.83,"v":17250},{"d":"1986-05-28","o":10,"h":10.5,"l":10,"c":10.33,"v":41550},{"d":"1986-05-29","o":10.33,"h":10.5,"l":9.92,"c":10.17,"v":10500},{"d":"1986-05-30","o":10.17,"h":10.17,"l":9.92,"c":10.17,"v":6900},{"d":"1986-06-02","o":10.17,"h":10.25,"l":10,"c":10.17,"v":11100},{"d":"1986-06-03","o":10.17,"h":10.25,"l":10.08,"c":10.08,"v":5550},{"d":"1986-06-04","o":10.08,"h":10.25,"l":10.08,"c":10.25,"v":25050},{"d":"1986-06-05","o":10.25,"h":10.25,"l":10.17,"c":10.17,"v":27600},{"d":"1986-06-06","o":10.17,"h":10.25,"l":10,"c":10,"v":20400},{"d":"1986-06-09","o":10,"h":10.08,"l":9.83,"c":9.83,"v":21750},{"d":"1986-06-10","o":9.83,"h":10,"l":9.75,"c":9.83,"v":30600},{"d":"1986-06-11","o":9.83,"h":10,"l":9.75,"c":9.83,"v":30600},{"d":"1986-06-12","o":9.92,"h":10.08,"l":9.92,"c":10.08,"v":9150},{"d":"1986-06-13","o":10.08,"h":10.17,"l":10,"c":10,"v":11100},{"d":"1986-06-16","o":10,"h":10.08,"l":10,"c":10,"v":11400},{"d":"1986-06-17","o":10,"h":10.17,"l":10,"c":10.08,"v":31050},{"d":"1986-06-18","o":10.08,"h":10.08,"l":9.92,"c":10.08,"v":15450},{"d":"1986-06-19","o":10.08,"h":10.08,"l":9.92,"c":10.08,"v":24900},{"d":"1986-06-20","o":10.08,"h":10.25,"l":10,"c":10.08,"v":42300},{"d":"1986-06-23","o":10.08,"h":10.25,"l":10.08,"c":10.17,"v":7950},{"d":"1986-06-24","o":10.17,"h":10.42,"l":10.08,"c":10.33,"v":22650},{"d":"1986-06-25","o":10.33,"h":10.67,"l":10.25,"c":10.5,"v":52650},{"d":"1986-06-26","o":10.67,"h":10.92,"l":10.67,"c":10.92,"v":54900},{"d":"1986-06-27","o":10.92,"h":10.92,"l":10.75,"c":10.75,"v":19650},{"d":"1986-06-30","o":10.83,"h":10.92,"l":10.83,"c":10.83,"v":28650},{"d":"1986-07-01","o":10.83,"h":10.92,"l":10.75,"c":10.83,"v":45750},{"d":"1986-07-02","o":10.83,"h":10.83,"l":10.67,"c":10.83,"v":9750},{"d":"1986-07-03","o":10.83,"h":10.83,"l":10.58,"c":10.83,"v":23550},{"d":"1986-07-07","o":10.75,"h":10.75,"l":10.5,"c":10.5,"v":20550},{"d":"1986-07-08","o":10.5,"h":10.67,"l":10.25,"c":10.25,"v":17400},{"d":"1986-07-09","o":10.25,"h":10.5,"l":10.25,"c":10.33,"v":28050},{"d":"1986-07-10","o":10.42,"h":10.67,"l":10.42,"c":10.67,"v":22650},{"d":"1986-07-11","o":10.67,"h":10.67,"l":10.5,"c":10.5,"v":6750},{"d":"1986-07-14","o":10.5,"h":10.67,"l":10.08,"c":10.25,"v":25050},{"d":"1986-07-15","o":10.25,"h":10.25,"l":10.08,"c":10.08,"v":9750},{"d":"1986-07-16","o":10.08,"h":10.25,"l":10.08,"c":10.25,"v":2100},{"d":"1986-07-17","o":10.25,"h":10.42,"l":10.25,"c":10.25,"v":14100},{"d":"1986-07-18","o":10.08,"h":10.08,"l":9.33,"c":9.67,"v":44250},{"d":"1986-07-21","o":9.67,"h":9.92,"l":9.67,"c":9.67,"v":20550},{"d":"1986-07-22","o":9.67,"h":10,"l":9.67,"c":10,"v":16200},{"d":"1986-07-23","o":10,"h":10.17,"l":9.92,"c":10.17,"v":5700},{"d":"1986-07-24","o":10.17,"h":10.17,"l":9.75,"c":9.75,"v":18300},{"d":"1986-07-25","o":9.75,"h":9.83,"l":9.75,"c":9.83,"v":5100},{"d":"1986-07-28","o":9.83,"h":9.92,"l":9,"c":9.25,"v":40350},{"d":"1986-07-29","o":9.25,"h":9.25,"l":8.83,"c":9,"v":22200},{"d":"1986-07-30","o":9,"h":9.17,"l":8.92,"c":9,"v":16650},{"d":"1986-07-31","o":9,"h":9.67,"l":9,"c":9.5,"v":20850},{"d":"1986-08-01","o":9.5,"h":9.67,"l":9.5,"c":9.5,"v":3000},{"d":"1986-08-04","o":9.5,"h":9.83,"l":9.5,"c":9.83,"v":11850},{"d":"1986-08-05","o":9.83,"h":9.92,"l":9.75,"c":9.83,"v":20100},{"d":"1986-08-06","o":9.83,"h":9.83,"l":9.75,"c":9.75,"v":15150},{"d":"1986-08-07","o":9.75,"h":10.25,"l":9.75,"c":10.08,"v":16050},{"d":"1986-08-08","o":10.08,"h":10.5,"l":10,"c":10.42,"v":18000},{"d":"1986-08-11","o":10.42,"h":10.67,"l":10,"c":10,"v":20550},{"d":"1986-08-12","o":10,"h":10.25,"l":9.92,"c":10,"v":19050},{"d":"1986-08-13","o":10,"h":10.17,"l":9.5,"c":9.58,"v":19650},{"d":"1986-08-14","o":9.58,"h":9.83,"l":9.42,"c":9.58,"v":12750},{"d":"1986-08-15","o":9.58,"h":9.75,"l":9.5,"c":9.5,"v":13350},{"d":"1986-08-18","o":9.5,"h":9.58,"l":9.42,"c":9.58,"v":22800},{"d":"1986-08-19","o":9.58,"h":9.67,"l":9.5,"c":9.58,"v":17250},{"d":"1986-08-20","o":9.67,"h":9.75,"l":9.67,"c":9.75,"v":1800},{"d":"1986-08-21","o":9.75,"h":9.92,"l":9.58,"c":9.83,"v":29850},{"d":"1986-08-22","o":9.83,"h":10.67,"l":9.83,"c":10.58,"v":58950},{"d":"1986-08-25","o":10.58,"h":10.67,"l":10.5,"c":10.5,"v":24450},{"d":"1986-08-26","o":10.5,"h":10.67,"l":10.42,"c":10.67,"v":43200},{"d":"1986-08-27","o":10.67,"h":10.67,"l":10.5,"c":10.67,"v":18000},{"d":"1986-08-28","o":10.67,"h":10.67,"l":10.5,"c":10.67,"v":12000},{"d":"1986-08-29","o":10.67,"h":11,"l":10.5,"c":10.67,"v":37050},{"d":"1986-09-02","o":10.67,"h":10.83,"l":10.67,"c":10.67,"v":12000},{"d":"1986-09-03","o":10.67,"h":10.75,"l":10.5,"c":10.58,"v":32700},{"d":"1986-09-04","o":10.58,"h":10.75,"l":10.58,"c":10.67,"v":2250},{"d":"1986-09-05","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":300},{"d":"1986-09-08","o":10.58,"h":10.67,"l":10.5,"c":10.5,"v":24000},{"d":"1986-09-09","o":10.5,"h":10.58,"l":10.42,"c":10.5,"v":29250},{"d":"1986-09-10","o":10.58,"h":10.83,"l":10.58,"c":10.58,"v":23700},{"d":"1986-09-11","o":10.58,"h":10.67,"l":10.17,"c":10.33,"v":64650},{"d":"1986-09-12","o":10.08,"h":10.08,"l":9.75,"c":9.92,"v":18150},{"d":"1986-09-15","o":9.92,"h":9.92,"l":9.75,"c":9.75,"v":3300},{"d":"1986-09-16","o":9.75,"h":9.92,"l":9.67,"c":9.83,"v":12150},{"d":"1986-09-17","o":9.83,"h":10.08,"l":9.75,"c":9.92,"v":14550},{"d":"1986-09-18","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":750},{"d":"1986-09-19","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":450},{"d":"1986-09-22","o":9.92,"h":10.17,"l":9.92,"c":10,"v":10800},{"d":"1986-09-23","o":10,"h":10.17,"l":10,"c":10,"v":10500},{"d":"1986-09-24","o":10,"h":10.17,"l":10,"c":10.17,"v":2250},{"d":"1986-09-25","o":10.17,"h":10.42,"l":10.08,"c":10.25,"v":33150},{"d":"1986-09-26","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":150},{"d":"1986-09-29","o":10.33,"h":10.5,"l":10.33,"c":10.33,"v":12600},{"d":"1986-09-30","o":10.33,"h":10.67,"l":10.33,"c":10.58,"v":28350},{"d":"1986-10-01","o":10.67,"h":11.08,"l":10.67,"c":11.08,"v":45450},{"d":"1986-10-02","o":11.08,"h":11.42,"l":10.92,"c":10.92,"v":40050},{"d":"1986-10-03","o":10.92,"h":11,"l":10.83,"c":10.83,"v":23100},{"d":"1986-10-06","o":10.83,"h":11,"l":10.83,"c":10.83,"v":25650},{"d":"1986-10-07","o":10.83,"h":10.83,"l":10.67,"c":10.67,"v":14550},{"d":"1986-10-08","o":10.67,"h":10.83,"l":10.67,"c":10.83,"v":42450},{"d":"1986-10-09","o":10.83,"h":10.92,"l":10.67,"c":10.83,"v":10800},{"d":"1986-10-10","o":10.83,"h":11,"l":10.83,"c":10.83,"v":1200},{"d":"1986-10-13","o":10.83,"h":11,"l":10.83,"c":10.83,"v":5250},{"d":"1986-10-14","o":10.83,"h":11,"l":10.83,"c":10.92,"v":5250},{"d":"1986-10-15","o":10.92,"h":11.08,"l":10.92,"c":11.08,"v":26400},{"d":"1986-10-16","o":11.08,"h":11.08,"l":11,"c":11,"v":14700},{"d":"1986-10-17","o":11,"h":11.17,"l":11,"c":11,"v":21000},{"d":"1986-10-20","o":11,"h":11.17,"l":10.75,"c":10.83,"v":70200},{"d":"1986-10-21","o":10.83,"h":10.83,"l":10.75,"c":10.75,"v":2100},{"d":"1986-10-22","o":10.75,"h":10.83,"l":10.75,"c":10.75,"v":11850},{"d":"1986-10-23","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":9150},{"d":"1986-10-24","o":10.75,"h":10.83,"l":10.67,"c":10.67,"v":8400},{"d":"1986-10-27","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":6300},{"d":"1986-10-28","o":10.67,"h":10.83,"l":10.58,"c":10.58,"v":21300},{"d":"1986-10-29","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":1650},{"d":"1986-10-30","o":10.58,"h":10.75,"l":10.58,"c":10.75,"v":18750},{"d":"1986-10-31","o":10.75,"h":10.75,"l":10.58,"c":10.75,"v":24600},{"d":"1986-11-03","o":10.67,"h":10.67,"l":10.5,"c":10.5,"v":3300},{"d":"1986-11-04","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":300},{"d":"1986-11-05","o":10.5,"h":10.67,"l":10.5,"c":10.5,"v":1950},{"d":"1986-11-06","o":10.5,"h":10.58,"l":10.42,"c":10.42,"v":3750},{"d":"1986-11-07","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":2100},{"d":"1986-11-10","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":11550},{"d":"1986-11-11","o":10.42,"h":10.5,"l":10.42,"c":10.42,"v":2550},{"d":"1986-11-12","o":10.42,"h":10.5,"l":10.42,"c":10.42,"v":24150},{"d":"1986-11-13","o":10.5,"h":10.67,"l":10.5,"c":10.5,"v":21000},{"d":"1986-11-14","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":1200},{"d":"1986-11-17","o":10.67,"h":10.75,"l":10.58,"c":10.58,"v":6450},{"d":"1986-11-18","o":10.58,"h":10.75,"l":10.58,"c":10.75,"v":4350},{"d":"1986-11-19","o":10.75,"h":10.75,"l":10.58,"c":10.58,"v":2250},{"d":"1986-11-20","o":10.58,"h":10.75,"l":10.58,"c":10.67,"v":53400},{"d":"1986-11-21","o":10.67,"h":10.67,"l":10.58,"c":10.67,"v":6750},{"d":"1986-11-24","o":10.67,"h":10.67,"l":10.58,"c":10.58,"v":9150},{"d":"1986-11-25","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":1650},{"d":"1986-11-26","o":10.58,"h":10.67,"l":10.58,"c":10.67,"v":12150},{"d":"1986-11-28","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":1950},{"d":"1986-12-01","o":10.67,"h":10.75,"l":10.67,"c":10.67,"v":6750},{"d":"1986-12-02","o":10.67,"h":10.75,"l":10.67,"c":10.67,"v":6000},{"d":"1986-12-03","o":10.67,"h":10.75,"l":10.58,"c":10.58,"v":30300},{"d":"1986-12-04","o":10.58,"h":10.58,"l":10.42,"c":10.42,"v":14100},{"d":"1986-12-05","o":10.42,"h":10.5,"l":10.17,"c":10.17,"v":31650},{"d":"1986-12-08","o":10.17,"h":10.17,"l":10.08,"c":10.17,"v":6600},{"d":"1986-12-09","o":10.17,"h":10.25,"l":10.17,"c":10.17,"v":1800},{"d":"1986-12-10","o":10.25,"h":10.42,"l":10.25,"c":10.42,"v":7050},{"d":"1986-12-11","o":10.42,"h":10.42,"l":10.08,"c":10.17,"v":22050},{"d":"1986-12-12","o":10.17,"h":10.25,"l":10,"c":10.08,"v":11400},{"d":"1986-12-15","o":10.08,"h":10.17,"l":10,"c":10.17,"v":9600},{"d":"1986-12-16","o":10.17,"h":10.33,"l":10.08,"c":10.25,"v":27150},{"d":"1986-12-17","o":10.25,"h":10.33,"l":10.08,"c":10.08,"v":6600},{"d":"1986-12-18","o":10.08,"h":10.17,"l":10,"c":10,"v":11100},{"d":"1986-12-19","o":10,"h":10.08,"l":9.92,"c":9.92,"v":10200},{"d":"1986-12-22","o":9.92,"h":10.08,"l":9.92,"c":9.92,"v":10050},{"d":"1986-12-23","o":9.92,"h":10.17,"l":9.92,"c":9.92,"v":23550},{"d":"1986-12-24","o":10.08,"h":10.17,"l":10.08,"c":10.08,"v":11700},{"d":"1986-12-26","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":750},{"d":"1986-12-29","o":9.92,"h":10,"l":9.92,"c":9.92,"v":3000},{"d":"1986-12-30","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":1500},{"d":"1986-12-31","o":9.92,"h":10.08,"l":9.92,"c":9.92,"v":5400},{"d":"1987-01-02","o":9.92,"h":10.08,"l":9.92,"c":9.92,"v":3000},{"d":"1987-01-05","o":10,"h":10.17,"l":10,"c":10.17,"v":1800},{"d":"1987-01-06","o":10.17,"h":10.17,"l":10,"c":10.08,"v":4950},{"d":"1987-01-07","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":600},{"d":"1987-01-08","o":9.92,"h":10.08,"l":9.92,"c":10.08,"v":56400},{"d":"1987-01-09","o":9.92,"h":9.92,"l":9.75,"c":9.92,"v":2100},{"d":"1987-01-12","o":9.92,"h":9.92,"l":9.75,"c":9.92,"v":9750},{"d":"1987-01-13","o":9.92,"h":10,"l":9.75,"c":10,"v":2850},{"d":"1987-01-14","o":10,"h":10.5,"l":10,"c":10.5,"v":25650},{"d":"1987-01-15","o":10.5,"h":10.5,"l":10.33,"c":10.5,"v":1050},{"d":"1987-01-16","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":3000},{"d":"1987-01-19","o":10.25,"h":10.33,"l":10.08,"c":10.33,"v":11250},{"d":"1987-01-20","o":10.33,"h":10.33,"l":10.17,"c":10.33,"v":1500},{"d":"1987-01-21","o":10.25,"h":10.25,"l":9.83,"c":10,"v":39750},{"d":"1987-01-22","o":10,"h":10,"l":9.75,"c":9.92,"v":18300},{"d":"1987-01-23","o":10,"h":10.08,"l":10,"c":10,"v":7650},{"d":"1987-01-26","o":10,"h":10,"l":9.92,"c":9.92,"v":2700},{"d":"1987-01-27","o":9.92,"h":10.08,"l":9.83,"c":10.08,"v":4800},{"d":"1987-01-28","o":10.08,"h":10.08,"l":9.92,"c":10.08,"v":23700},{"d":"1987-01-29","o":10.08,"h":10.25,"l":10.08,"c":10.25,"v":11100},{"d":"1987-01-30","o":10.25,"h":10.42,"l":10.17,"c":10.42,"v":25200},{"d":"1987-02-02","o":10.42,"h":10.42,"l":10.25,"c":10.25,"v":2850},{"d":"1987-02-03","o":10.25,"h":10.42,"l":10.17,"c":10.17,"v":6300},{"d":"1987-02-04","o":10.17,"h":10.25,"l":10.08,"c":10.25,"v":30600},{"d":"1987-02-05","o":10.25,"h":10.25,"l":10.08,"c":10.17,"v":20400},{"d":"1987-02-06","o":10.17,"h":10.25,"l":10.08,"c":10.25,"v":8700},{"d":"1987-02-09","o":10.25,"h":10.25,"l":10,"c":10,"v":7050},{"d":"1987-02-10","o":10,"h":10.17,"l":9.92,"c":9.92,"v":9150},{"d":"1987-02-11","o":9.92,"h":9.92,"l":9.83,"c":9.92,"v":13350},{"d":"1987-02-12","o":9.92,"h":10,"l":9.75,"c":9.92,"v":7950},{"d":"1987-02-13","o":9.92,"h":10.17,"l":9.92,"c":10.17,"v":7650},{"d":"1987-02-17","o":10.08,"h":10.08,"l":9.92,"c":9.92,"v":21150},{"d":"1987-02-18","o":9.92,"h":10.17,"l":9.92,"c":10.17,"v":29550},{"d":"1987-02-19","o":10.17,"h":10.17,"l":10,"c":10,"v":13950},{"d":"1987-02-20","o":10,"h":10.17,"l":10,"c":10,"v":4350},{"d":"1987-02-23","o":10,"h":10,"l":10,"c":10,"v":4800},{"d":"1987-02-24","o":10,"h":10.08,"l":9.83,"c":9.83,"v":9300},{"d":"1987-02-25","o":9.83,"h":10,"l":9.75,"c":9.83,"v":4800},{"d":"1987-02-26","o":9.83,"h":9.92,"l":9.75,"c":9.75,"v":7050},{"d":"1987-02-27","o":9.75,"h":9.83,"l":9.67,"c":9.83,"v":4650},{"d":"1987-03-02","o":9.75,"h":9.75,"l":9.33,"c":9.5,"v":41250},{"d":"1987-03-03","o":9.42,"h":9.42,"l":9.25,"c":9.33,"v":30450},{"d":"1987-03-04","o":9.33,"h":9.67,"l":9.17,"c":9.67,"v":16200},{"d":"1987-03-05","o":9.58,"h":9.58,"l":9.5,"c":9.5,"v":9000},{"d":"1987-03-06","o":9.5,"h":9.58,"l":9.42,"c":9.42,"v":3150},{"d":"1987-03-09","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":2400},{"d":"1987-03-10","o":9.42,"h":9.5,"l":9.42,"c":9.5,"v":13350},{"d":"1987-03-11","o":9.5,"h":9.67,"l":9.42,"c":9.58,"v":43800},{"d":"1987-03-12","o":9.58,"h":9.67,"l":9.5,"c":9.5,"v":9150},{"d":"1987-03-13","o":9.5,"h":9.67,"l":9.5,"c":9.5,"v":4650},{"d":"1987-03-16","o":9.5,"h":9.67,"l":9.42,"c":9.58,"v":5250},{"d":"1987-03-17","o":9.58,"h":9.58,"l":9.42,"c":9.42,"v":2550},{"d":"1987-03-18","o":9.42,"h":9.58,"l":9.42,"c":9.5,"v":5550},{"d":"1987-03-19","o":9.5,"h":9.58,"l":9.33,"c":9.33,"v":5850},{"d":"1987-03-20","o":9.33,"h":9.5,"l":9.33,"c":9.5,"v":7800},{"d":"1987-03-23","o":9.5,"h":9.5,"l":9.25,"c":9.33,"v":8700},{"d":"1987-03-24","o":9.33,"h":9.42,"l":9.17,"c":9.42,"v":9600},{"d":"1987-03-25","o":9.42,"h":9.67,"l":9.17,"c":9.67,"v":40350},{"d":"1987-03-26","o":9.67,"h":9.83,"l":9.58,"c":9.75,"v":42900},{"d":"1987-03-27","o":9.75,"h":9.75,"l":9.58,"c":9.67,"v":7350},{"d":"1987-03-30","o":9.5,"h":9.5,"l":9.42,"c":9.42,"v":7350},{"d":"1987-03-31","o":9.42,"h":9.58,"l":9.42,"c":9.42,"v":9600},{"d":"1987-04-01","o":9.42,"h":9.5,"l":9.42,"c":9.5,"v":8400},{"d":"1987-04-02","o":9.5,"h":9.67,"l":9.5,"c":9.58,"v":19950},{"d":"1987-04-03","o":9.58,"h":9.67,"l":9.58,"c":9.58,"v":9450},{"d":"1987-04-06","o":9.58,"h":9.67,"l":9.5,"c":9.5,"v":10650},{"d":"1987-04-07","o":9.5,"h":9.5,"l":9.25,"c":9.42,"v":15150},{"d":"1987-04-08","o":9.42,"h":9.5,"l":9.25,"c":9.33,"v":3750},{"d":"1987-04-09","o":9.33,"h":9.5,"l":9.25,"c":9.33,"v":6450},{"d":"1987-04-10","o":9.33,"h":9.33,"l":9.17,"c":9.17,"v":24750},{"d":"1987-04-13","o":9.17,"h":9.33,"l":9.08,"c":9.17,"v":9750},{"d":"1987-04-14","o":9.17,"h":9.17,"l":9,"c":9.17,"v":19800},{"d":"1987-04-15","o":9.17,"h":9.42,"l":9.08,"c":9.33,"v":17850},{"d":"1987-04-16","o":9.33,"h":9.5,"l":9.25,"c":9.5,"v":27750},{"d":"1987-04-20","o":9.5,"h":9.5,"l":9.33,"c":9.33,"v":1500},{"d":"1987-04-21","o":9.33,"h":9.33,"l":9.17,"c":9.25,"v":16050},{"d":"1987-04-22","o":9.25,"h":9.33,"l":9.17,"c":9.33,"v":3750},{"d":"1987-04-23","o":9.33,"h":9.42,"l":9.25,"c":9.42,"v":3000},{"d":"1987-04-24","o":9.42,"h":9.5,"l":9.33,"c":9.5,"v":9150},{"d":"1987-04-27","o":9.5,"h":9.5,"l":9.25,"c":9.33,"v":5100},{"d":"1987-04-28","o":9.33,"h":9.58,"l":9.33,"c":9.5,"v":13800},{"d":"1987-04-29","o":9.5,"h":9.67,"l":9.5,"c":9.58,"v":5700},{"d":"1987-04-30","o":9.58,"h":9.83,"l":9.58,"c":9.83,"v":35700},{"d":"1987-05-01","o":9.75,"h":9.75,"l":9.58,"c":9.75,"v":4200},{"d":"1987-05-04","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":13650},{"d":"1987-05-05","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":1350},{"d":"1987-05-06","o":9.67,"h":9.67,"l":9.5,"c":9.5,"v":5250},{"d":"1987-05-07","o":9.5,"h":9.67,"l":9.5,"c":9.5,"v":41550},{"d":"1987-05-08","o":9.5,"h":9.67,"l":9.5,"c":9.58,"v":7050},{"d":"1987-05-11","o":9.58,"h":9.75,"l":9.58,"c":9.67,"v":3750},{"d":"1987-05-12","o":9.67,"h":9.83,"l":9.67,"c":9.83,"v":5550},{"d":"1987-05-13","o":9.83,"h":9.83,"l":9.58,"c":9.58,"v":4950},{"d":"1987-05-14","o":9.58,"h":9.67,"l":9.5,"c":9.67,"v":13350},{"d":"1987-05-15","o":9.67,"h":9.67,"l":9.5,"c":9.5,"v":5400},{"d":"1987-05-18","o":9.5,"h":9.58,"l":9.33,"c":9.33,"v":4950},{"d":"1987-05-19","o":9.33,"h":9.42,"l":9.33,"c":9.33,"v":10200},{"d":"1987-05-20","o":9.33,"h":9.42,"l":9.17,"c":9.42,"v":5850},{"d":"1987-05-21","o":9.42,"h":9.42,"l":9.25,"c":9.42,"v":24000},{"d":"1987-05-22","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":1350},{"d":"1987-05-26","o":9.42,"h":9.5,"l":9.42,"c":9.42,"v":2850},{"d":"1987-05-27","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":3450},{"d":"1987-05-28","o":9.33,"h":9.42,"l":9.25,"c":9.25,"v":7500},{"d":"1987-05-29","o":9.25,"h":9.42,"l":9.17,"c":9.17,"v":5850},{"d":"1987-06-01","o":9.17,"h":9.33,"l":9.17,"c":9.17,"v":1500},{"d":"1987-06-02","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":4200},{"d":"1987-06-03","o":9.17,"h":9.33,"l":9.17,"c":9.17,"v":1650},{"d":"1987-06-04","o":9.17,"h":9.33,"l":9.17,"c":9.33,"v":3150},{"d":"1987-06-05","o":9.33,"h":9.33,"l":9.17,"c":9.33,"v":3000},{"d":"1987-06-08","o":9.17,"h":9.17,"l":9.08,"c":9.08,"v":2400},{"d":"1987-06-09","o":9.08,"h":9.33,"l":9.08,"c":9.17,"v":7800},{"d":"1987-06-10","o":9.17,"h":9.25,"l":9.08,"c":9.25,"v":11850},{"d":"1987-06-11","o":9.25,"h":9.25,"l":9.08,"c":9.08,"v":3900},{"d":"1987-06-12","o":9.17,"h":9.25,"l":9.17,"c":9.25,"v":1200},{"d":"1987-06-15","o":9.25,"h":9.33,"l":9.17,"c":9.33,"v":6150},{"d":"1987-06-16","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":450},{"d":"1987-06-17","o":9.17,"h":9.33,"l":9.17,"c":9.33,"v":1650},{"d":"1987-06-18","o":9.33,"h":9.33,"l":9.17,"c":9.17,"v":16200},{"d":"1987-06-19","o":9.17,"h":9.25,"l":9.17,"c":9.25,"v":8700},{"d":"1987-06-22","o":9.25,"h":9.33,"l":9.17,"c":9.17,"v":2850},{"d":"1987-06-23","o":9.17,"h":9.33,"l":9.17,"c":9.25,"v":7950},{"d":"1987-06-24","o":9.25,"h":9.33,"l":9.08,"c":9.33,"v":2100},{"d":"1987-06-25","o":9.25,"h":9.25,"l":9.08,"c":9.08,"v":4200},{"d":"1987-06-26","o":9.08,"h":9.25,"l":9.08,"c":9.17,"v":10050},{"d":"1987-06-29","o":9.17,"h":9.33,"l":9.17,"c":9.17,"v":6450},{"d":"1987-06-30","o":9.33,"h":9.42,"l":9.33,"c":9.42,"v":17550},{"d":"1987-07-01","o":9.42,"h":9.42,"l":9.25,"c":9.33,"v":24900},{"d":"1987-07-02","o":9.33,"h":9.33,"l":9.25,"c":9.33,"v":1050},{"d":"1987-07-06","o":9.33,"h":9.33,"l":9.25,"c":9.25,"v":3450},{"d":"1987-07-07","o":9.25,"h":9.33,"l":9.17,"c":9.17,"v":30450},{"d":"1987-07-08","o":9.17,"h":9.25,"l":9.08,"c":9.08,"v":14400},{"d":"1987-07-09","o":9.08,"h":9.25,"l":9.08,"c":9.25,"v":66300},{"d":"1987-07-10","o":9.25,"h":9.25,"l":9,"c":9.17,"v":32700},{"d":"1987-07-13","o":9.17,"h":9.17,"l":9,"c":9,"v":24750},{"d":"1987-07-14","o":9,"h":9.17,"l":9,"c":9.17,"v":6150},{"d":"1987-07-15","o":9.17,"h":9.17,"l":9.08,"c":9.17,"v":16200},{"d":"1987-07-16","o":9.17,"h":9.17,"l":9.08,"c":9.17,"v":5700},{"d":"1987-07-17","o":9.17,"h":9.17,"l":9.08,"c":9.17,"v":15150},{"d":"1987-07-20","o":9.17,"h":9.17,"l":9.08,"c":9.08,"v":7200},{"d":"1987-07-21","o":9.08,"h":9.25,"l":9.08,"c":9.08,"v":9750},{"d":"1987-07-22","o":9.17,"h":9.25,"l":9.17,"c":9.17,"v":6900},{"d":"1987-07-23","o":9.17,"h":9.17,"l":9.08,"c":9.17,"v":6600},{"d":"1987-07-24","o":9.17,"h":9.25,"l":9.08,"c":9.25,"v":1650},{"d":"1987-07-27","o":9.25,"h":9.25,"l":9.08,"c":9.17,"v":5850},{"d":"1987-07-28","o":9.17,"h":9.25,"l":9,"c":9.08,"v":13350},{"d":"1987-07-29","o":9.08,"h":9.08,"l":9,"c":9,"v":13650},{"d":"1987-07-30","o":9,"h":9.17,"l":9,"c":9,"v":8550},{"d":"1987-07-31","o":9,"h":9.17,"l":8.92,"c":8.92,"v":20550},{"d":"1987-08-03","o":8.92,"h":9,"l":8.83,"c":8.83,"v":13200},{"d":"1987-08-04","o":8.83,"h":9,"l":8.83,"c":8.92,"v":15900},{"d":"1987-08-05","o":8.92,"h":9,"l":8.83,"c":9,"v":9900},{"d":"1987-08-06","o":9,"h":9,"l":8.92,"c":9,"v":10200},{"d":"1987-08-07","o":9,"h":9,"l":8.92,"c":9,"v":5550},{"d":"1987-08-10","o":9,"h":9.17,"l":8.92,"c":9,"v":15300},{"d":"1987-08-11","o":9,"h":9.17,"l":9,"c":9,"v":16350},{"d":"1987-08-12","o":9.08,"h":9.5,"l":9.08,"c":9.33,"v":75600},{"d":"1987-08-13","o":9.42,"h":9.75,"l":9.42,"c":9.67,"v":44400},{"d":"1987-08-14","o":9.67,"h":9.67,"l":9.5,"c":9.58,"v":4200},{"d":"1987-08-17","o":9.58,"h":9.58,"l":9.33,"c":9.42,"v":25200},{"d":"1987-08-18","o":9.42,"h":9.42,"l":9.33,"c":9.42,"v":9900},{"d":"1987-08-19","o":9.42,"h":9.58,"l":9.33,"c":9.58,"v":17400},{"d":"1987-08-20","o":9.58,"h":9.67,"l":9.42,"c":9.5,"v":22350},{"d":"1987-08-21","o":9.5,"h":9.67,"l":9.5,"c":9.5,"v":11550},{"d":"1987-08-24","o":9.5,"h":9.75,"l":9.42,"c":9.5,"v":24000},{"d":"1987-08-25","o":9.5,"h":9.67,"l":9.42,"c":9.67,"v":8400},{"d":"1987-08-26","o":9.67,"h":9.67,"l":9.5,"c":9.5,"v":9150},{"d":"1987-08-27","o":9.5,"h":9.67,"l":9.42,"c":9.5,"v":29400},{"d":"1987-08-28","o":9.5,"h":9.5,"l":9.33,"c":9.33,"v":6900},{"d":"1987-08-31","o":9.33,"h":9.5,"l":9.33,"c":9.5,"v":5850},{"d":"1987-09-01","o":9.5,"h":9.58,"l":9.42,"c":9.42,"v":36300},{"d":"1987-09-02","o":9.42,"h":9.42,"l":9.25,"c":9.33,"v":22800},{"d":"1987-09-03","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":3450},{"d":"1987-09-04","o":9.25,"h":9.5,"l":9.25,"c":9.33,"v":29100},{"d":"1987-09-08","o":9.33,"h":9.33,"l":9.25,"c":9.25,"v":13800},{"d":"1987-09-09","o":9.25,"h":9.25,"l":9.08,"c":9.08,"v":12900},{"d":"1987-09-10","o":9.17,"h":9.33,"l":9.17,"c":9.25,"v":4650},{"d":"1987-09-11","o":9.25,"h":9.33,"l":9.17,"c":9.33,"v":25050},{"d":"1987-09-14","o":9.33,"h":9.42,"l":9.17,"c":9.25,"v":10350},{"d":"1987-09-15","o":9.25,"h":9.5,"l":9.25,"c":9.42,"v":46050},{"d":"1987-09-16","o":9.42,"h":9.42,"l":9.25,"c":9.25,"v":11250},{"d":"1987-09-17","o":9.25,"h":9.33,"l":9.17,"c":9.33,"v":4650},{"d":"1987-09-18","o":9.33,"h":9.42,"l":9.17,"c":9.42,"v":8550},{"d":"1987-09-21","o":9.42,"h":9.42,"l":9.25,"c":9.25,"v":2850},{"d":"1987-09-22","o":9.25,"h":9.42,"l":9.17,"c":9.33,"v":7500},{"d":"1987-09-23","o":9.33,"h":9.42,"l":9.17,"c":9.42,"v":4500},{"d":"1987-09-24","o":9.42,"h":9.42,"l":9.25,"c":9.33,"v":5400},{"d":"1987-09-25","o":9.33,"h":9.42,"l":9.25,"c":9.25,"v":17400},{"d":"1987-09-28","o":9.25,"h":9.33,"l":9.17,"c":9.17,"v":5100},{"d":"1987-09-29","o":9.17,"h":9.33,"l":9.17,"c":9.25,"v":19350},{"d":"1987-09-30","o":9.25,"h":9.33,"l":9.17,"c":9.25,"v":18300},{"d":"1987-10-01","o":9.25,"h":9.33,"l":9.25,"c":9.25,"v":6300},{"d":"1987-10-02","o":9.25,"h":9.33,"l":9.25,"c":9.33,"v":26550},{"d":"1987-10-05","o":9.33,"h":9.42,"l":9.33,"c":9.42,"v":44400},{"d":"1987-10-06","o":9.42,"h":9.5,"l":9.33,"c":9.42,"v":5700},{"d":"1987-10-07","o":9.42,"h":9.42,"l":9.33,"c":9.42,"v":22650},{"d":"1987-10-08","o":9.42,"h":9.5,"l":9.33,"c":9.33,"v":2550},{"d":"1987-10-09","o":9.33,"h":9.42,"l":9.33,"c":9.42,"v":1500},{"d":"1987-10-12","o":9.42,"h":9.42,"l":9.33,"c":9.42,"v":3150},{"d":"1987-10-13","o":9.42,"h":9.42,"l":9.33,"c":9.42,"v":6900},{"d":"1987-10-14","o":9.42,"h":9.42,"l":9.33,"c":9.33,"v":15300},{"d":"1987-10-15","o":9.33,"h":9.42,"l":9.33,"c":9.33,"v":12000},{"d":"1987-10-16","o":9.33,"h":9.42,"l":9.25,"c":9.42,"v":50850},{"d":"1987-10-19","o":9.42,"h":9.42,"l":9.08,"c":9.17,"v":196200},{"d":"1987-10-20","o":9.17,"h":9.25,"l":8.75,"c":8.75,"v":70650},{"d":"1987-10-21","o":8.75,"h":9.33,"l":8.67,"c":9.17,"v":26100},{"d":"1987-10-22","o":9.08,"h":9.08,"l":8.83,"c":9,"v":34200},{"d":"1987-10-23","o":8.92,"h":8.92,"l":8.83,"c":8.92,"v":16500},{"d":"1987-10-26","o":8.75,"h":8.75,"l":7.17,"c":7.17,"v":25800},{"d":"1987-10-27","o":7.42,"h":7.75,"l":7.42,"c":7.58,"v":28350},{"d":"1987-10-28","o":7.58,"h":7.67,"l":7.5,"c":7.67,"v":55200},{"d":"1987-10-29","o":7.67,"h":7.92,"l":7.5,"c":7.92,"v":26850},{"d":"1987-10-30","o":8,"h":8.33,"l":8,"c":8.33,"v":18150},{"d":"1987-11-02","o":8.33,"h":8.33,"l":8.17,"c":8.17,"v":1500},{"d":"1987-11-03","o":8.25,"h":8.33,"l":8.25,"c":8.25,"v":750},{"d":"1987-11-04","o":8.25,"h":8.33,"l":8.08,"c":8.08,"v":14250},{"d":"1987-11-05","o":8.17,"h":8.33,"l":8.17,"c":8.33,"v":7500},{"d":"1987-11-06","o":8.25,"h":8.25,"l":8.17,"c":8.25,"v":7950},{"d":"1987-11-09","o":8.17,"h":8.17,"l":7.92,"c":8.08,"v":13350},{"d":"1987-11-10","o":8.08,"h":8.25,"l":7.92,"c":8.25,"v":34050},{"d":"1987-11-11","o":8.25,"h":8.42,"l":8.08,"c":8.42,"v":45750},{"d":"1987-11-12","o":8.5,"h":8.92,"l":8.5,"c":8.92,"v":55350},{"d":"1987-11-13","o":8.92,"h":9.17,"l":8.83,"c":9.08,"v":10050},{"d":"1987-11-16","o":9.17,"h":9.33,"l":9.17,"c":9.17,"v":1350},{"d":"1987-11-17","o":9.17,"h":9.33,"l":9,"c":9,"v":23850},{"d":"1987-11-18","o":9,"h":9.17,"l":9,"c":9.08,"v":2550},{"d":"1987-11-19","o":9,"h":9,"l":8.92,"c":8.92,"v":6600},{"d":"1987-11-20","o":8.92,"h":9,"l":8.75,"c":9,"v":13050},{"d":"1987-11-23","o":8.92,"h":8.92,"l":8.67,"c":8.92,"v":2700},{"d":"1987-11-24","o":8.83,"h":8.83,"l":8.67,"c":8.67,"v":9450},{"d":"1987-11-25","o":8.67,"h":8.92,"l":8.67,"c":8.83,"v":3750},{"d":"1987-11-27","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":1500},{"d":"1987-11-30","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":11550},{"d":"1987-12-01","o":8.5,"h":8.67,"l":8.5,"c":8.58,"v":6750},{"d":"1987-12-02","o":8.58,"h":8.58,"l":8.42,"c":8.58,"v":3600},{"d":"1987-12-03","o":8.42,"h":8.42,"l":8.17,"c":8.33,"v":9150},{"d":"1987-12-04","o":8.08,"h":8.08,"l":7.92,"c":8,"v":3450},{"d":"1987-12-07","o":8,"h":8.08,"l":8,"c":8,"v":4200},{"d":"1987-12-08","o":8,"h":8.17,"l":8,"c":8.17,"v":8700},{"d":"1987-12-09","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":900},{"d":"1987-12-10","o":8.08,"h":8.08,"l":7.92,"c":8,"v":4500},{"d":"1987-12-11","o":8,"h":8,"l":7.92,"c":8,"v":6450},{"d":"1987-12-14","o":8,"h":8,"l":7.92,"c":8,"v":8850},{"d":"1987-12-15","o":8,"h":8.17,"l":7.92,"c":8.17,"v":15450},{"d":"1987-12-16","o":8.17,"h":8.25,"l":8.08,"c":8.25,"v":7350},{"d":"1987-12-17","o":8.25,"h":8.25,"l":8.08,"c":8.08,"v":1950},{"d":"1987-12-18","o":8.08,"h":8.33,"l":8.08,"c":8.08,"v":1050},{"d":"1987-12-21","o":8.25,"h":8.42,"l":8.25,"c":8.25,"v":8700},{"d":"1987-12-22","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":1650},{"d":"1987-12-23","o":8.25,"h":8.5,"l":8.25,"c":8.5,"v":7650},{"d":"1987-12-24","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":2250},{"d":"1987-12-28","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":6600},{"d":"1987-12-29","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":600},{"d":"1987-12-30","o":8.33,"h":8.33,"l":8.17,"c":8.33,"v":4800},{"d":"1987-12-31","o":8.33,"h":8.33,"l":8.17,"c":8.17,"v":9000},{"d":"1988-01-04","o":8.17,"h":8.5,"l":8.17,"c":8.5,"v":3450},{"d":"1988-01-05","o":8.58,"h":8.83,"l":8.58,"c":8.83,"v":10650},{"d":"1988-01-06","o":8.83,"h":8.83,"l":8.67,"c":8.67,"v":1500},{"d":"1988-01-07","o":8.75,"h":9,"l":8.75,"c":9,"v":4950},{"d":"1988-01-08","o":9,"h":9.25,"l":9,"c":9,"v":7050},{"d":"1988-01-11","o":9,"h":9.17,"l":9,"c":9.17,"v":12300},{"d":"1988-01-12","o":9.17,"h":9.17,"l":9,"c":9,"v":17100},{"d":"1988-01-13","o":9,"h":9.08,"l":8.92,"c":8.92,"v":2550},{"d":"1988-01-14","o":8.92,"h":9.08,"l":8.92,"c":8.92,"v":0},{"d":"1988-01-15","o":9,"h":9.08,"l":9,"c":9,"v":4050},{"d":"1988-01-18","o":9,"h":9.17,"l":9,"c":9,"v":10800},{"d":"1988-01-19","o":9,"h":9.25,"l":9,"c":9.25,"v":16350},{"d":"1988-01-20","o":9.25,"h":9.25,"l":9.08,"c":9.08,"v":3750},{"d":"1988-01-21","o":9.08,"h":9.25,"l":9.08,"c":9.08,"v":16050},{"d":"1988-01-22","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":900},{"d":"1988-01-25","o":9.08,"h":9.25,"l":9.08,"c":9.08,"v":8700},{"d":"1988-01-26","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":3150},{"d":"1988-01-27","o":9.17,"h":9.17,"l":9.08,"c":9.08,"v":70950},{"d":"1988-01-28","o":9.08,"h":9.17,"l":9,"c":9.17,"v":1800},{"d":"1988-01-29","o":9.17,"h":9.5,"l":9.08,"c":9.25,"v":67050},{"d":"1988-02-01","o":9.25,"h":9.25,"l":9.08,"c":9.08,"v":14400},{"d":"1988-02-02","o":9.08,"h":9.42,"l":9.08,"c":9.25,"v":16200},{"d":"1988-02-03","o":9.25,"h":9.42,"l":9.25,"c":9.25,"v":8550},{"d":"1988-02-04","o":9.25,"h":9.33,"l":9.25,"c":9.25,"v":23550},{"d":"1988-02-05","o":9.25,"h":9.42,"l":9.25,"c":9.42,"v":14850},{"d":"1988-02-08","o":9.42,"h":9.42,"l":9.25,"c":9.25,"v":5400},{"d":"1988-02-09","o":9.25,"h":9.42,"l":9.25,"c":9.42,"v":33750},{"d":"1988-02-10","o":9.42,"h":10,"l":9.42,"c":9.75,"v":19650},{"d":"1988-02-11","o":9.75,"h":10,"l":9.75,"c":9.92,"v":54150},{"d":"1988-02-12","o":9.92,"h":10.17,"l":9.75,"c":10.17,"v":57000},{"d":"1988-02-16","o":10.17,"h":10.17,"l":10,"c":10,"v":14550},{"d":"1988-02-17","o":10,"h":10.17,"l":10,"c":10,"v":46050},{"d":"1988-02-18","o":10,"h":10.17,"l":10,"c":10.08,"v":10350},{"d":"1988-02-19","o":10,"h":10,"l":9.92,"c":10,"v":11850},{"d":"1988-02-22","o":10,"h":10.08,"l":9.92,"c":10,"v":18150},{"d":"1988-02-23","o":10,"h":10.17,"l":10,"c":10,"v":13650},{"d":"1988-02-24","o":10,"h":10.17,"l":10,"c":10.08,"v":37950},{"d":"1988-02-25","o":10.08,"h":10.33,"l":10.08,"c":10.25,"v":10650},{"d":"1988-02-26","o":10.25,"h":10.25,"l":10.08,"c":10.17,"v":14550},{"d":"1988-02-29","o":10.25,"h":10.33,"l":10.25,"c":10.25,"v":9600},{"d":"1988-03-01","o":10.25,"h":10.42,"l":10.25,"c":10.25,"v":6750},{"d":"1988-03-02","o":10.25,"h":10.33,"l":10.25,"c":10.25,"v":5550},{"d":"1988-03-03","o":10.25,"h":10.42,"l":10.08,"c":10.08,"v":21450},{"d":"1988-03-04","o":10.08,"h":10.33,"l":10.08,"c":10.33,"v":2250},{"d":"1988-03-07","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":11400},{"d":"1988-03-08","o":10.08,"h":10.33,"l":10.08,"c":10.25,"v":8700},{"d":"1988-03-09","o":10.25,"h":10.25,"l":9.92,"c":10.08,"v":17400},{"d":"1988-03-10","o":10.08,"h":10.17,"l":9.92,"c":10,"v":17400},{"d":"1988-03-11","o":10,"h":10.17,"l":10,"c":10,"v":3000},{"d":"1988-03-14","o":10,"h":10.17,"l":9.92,"c":10.17,"v":750},{"d":"1988-03-15","o":10.08,"h":10.08,"l":10,"c":10.08,"v":24150},{"d":"1988-03-16","o":10.08,"h":10.08,"l":10,"c":10.08,"v":12150},{"d":"1988-03-17","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":150},{"d":"1988-03-18","o":10.08,"h":10.67,"l":10,"c":10.42,"v":23550},{"d":"1988-03-21","o":10.42,"h":10.67,"l":10.42,"c":10.5,"v":9450},{"d":"1988-03-22","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":2700},{"d":"1988-03-23","o":10.42,"h":10.5,"l":10.42,"c":10.42,"v":3000},{"d":"1988-03-24","o":10.42,"h":10.5,"l":10.25,"c":10.42,"v":8550},{"d":"1988-03-25","o":10.42,"h":10.5,"l":10.25,"c":10.25,"v":2700},{"d":"1988-03-28","o":10.25,"h":10.42,"l":10.17,"c":10.17,"v":16800},{"d":"1988-03-29","o":10.17,"h":10.42,"l":10.17,"c":10.17,"v":9150},{"d":"1988-03-30","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":750},{"d":"1988-03-31","o":10.17,"h":10.42,"l":10.17,"c":10.42,"v":4800},{"d":"1988-04-04","o":10.33,"h":10.33,"l":10.17,"c":10.17,"v":11250},{"d":"1988-04-05","o":10.17,"h":10.33,"l":10.17,"c":10.17,"v":12000},{"d":"1988-04-06","o":10.17,"h":10.33,"l":10.17,"c":10.33,"v":11550},{"d":"1988-04-07","o":10.33,"h":10.42,"l":10.33,"c":10.33,"v":13350},{"d":"1988-04-08","o":10.33,"h":10.5,"l":10.33,"c":10.5,"v":2550},{"d":"1988-04-11","o":10.5,"h":10.5,"l":10.42,"c":10.42,"v":6450},{"d":"1988-04-12","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":750},{"d":"1988-04-13","o":10.42,"h":10.5,"l":10.42,"c":10.42,"v":2700},{"d":"1988-04-14","o":10.42,"h":10.42,"l":10.17,"c":10.17,"v":7650},{"d":"1988-04-15","o":10.17,"h":10.42,"l":10.08,"c":10.42,"v":24900},{"d":"1988-04-18","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":1950},{"d":"1988-04-19","o":10.33,"h":10.5,"l":10.33,"c":10.33,"v":7950},{"d":"1988-04-20","o":10.33,"h":10.42,"l":10.25,"c":10.25,"v":3750},{"d":"1988-04-21","o":10.25,"h":10.5,"l":10.25,"c":10.5,"v":4200},{"d":"1988-04-22","o":10.42,"h":10.42,"l":10.25,"c":10.33,"v":14100},{"d":"1988-04-25","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":2250},{"d":"1988-04-26","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":2700},{"d":"1988-04-27","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":3450},{"d":"1988-04-28","o":10.33,"h":10.5,"l":10.33,"c":10.5,"v":2550},{"d":"1988-04-29","o":10.5,"h":10.5,"l":10.33,"c":10.42,"v":12000},{"d":"1988-05-02","o":10.42,"h":10.5,"l":10.25,"c":10.33,"v":16200},{"d":"1988-05-03","o":10.33,"h":10.5,"l":10.33,"c":10.33,"v":1800},{"d":"1988-05-04","o":10.33,"h":10.5,"l":10.33,"c":10.33,"v":4350},{"d":"1988-05-05","o":10.33,"h":10.42,"l":10.25,"c":10.33,"v":5550},{"d":"1988-05-06","o":10.33,"h":10.58,"l":10.33,"c":10.58,"v":11850},{"d":"1988-05-09","o":10.58,"h":10.58,"l":10.33,"c":10.33,"v":6600},{"d":"1988-05-10","o":10.5,"h":10.67,"l":10.5,"c":10.67,"v":12600},{"d":"1988-05-11","o":10.67,"h":10.92,"l":10.5,"c":10.75,"v":119400},{"d":"1988-05-12","o":10.75,"h":10.83,"l":10.67,"c":10.83,"v":31950},{"d":"1988-05-13","o":10.83,"h":10.83,"l":10.67,"c":10.83,"v":27300},{"d":"1988-05-16","o":10.83,"h":11,"l":10.83,"c":10.83,"v":48000},{"d":"1988-05-17","o":10.83,"h":11,"l":10.83,"c":10.83,"v":6900},{"d":"1988-05-18","o":10.83,"h":11,"l":10.67,"c":10.75,"v":28950},{"d":"1988-05-19","o":10.75,"h":10.75,"l":10.42,"c":10.58,"v":22800},{"d":"1988-05-20","o":10.58,"h":10.58,"l":10.42,"c":10.42,"v":20550},{"d":"1988-05-23","o":10.42,"h":10.5,"l":10.08,"c":10.08,"v":8100},{"d":"1988-05-24","o":10.08,"h":10.33,"l":10.08,"c":10.33,"v":6000},{"d":"1988-05-25","o":10.33,"h":10.33,"l":10.17,"c":10.17,"v":2850},{"d":"1988-05-26","o":10.17,"h":10.25,"l":10,"c":10,"v":15900},{"d":"1988-05-27","o":10,"h":10.17,"l":10,"c":10.08,"v":7500},{"d":"1988-05-31","o":10.08,"h":10.17,"l":10,"c":10,"v":4050},{"d":"1988-06-01","o":10,"h":10.17,"l":10,"c":10,"v":1500},{"d":"1988-06-02","o":10,"h":10.17,"l":10,"c":10,"v":2400},{"d":"1988-06-03","o":10,"h":10.17,"l":10,"c":10,"v":2700},{"d":"1988-06-06","o":10,"h":10.17,"l":10,"c":10,"v":1500},{"d":"1988-06-07","o":10,"h":10.17,"l":10,"c":10.17,"v":6000},{"d":"1988-06-08","o":10.17,"h":10.17,"l":10,"c":10.17,"v":6750},{"d":"1988-06-09","o":10.17,"h":10.17,"l":10,"c":10.08,"v":10650},{"d":"1988-06-10","o":10.08,"h":10.25,"l":10,"c":10.25,"v":20100},{"d":"1988-06-13","o":10.25,"h":10.33,"l":10.08,"c":10.25,"v":14100},{"d":"1988-06-14","o":10.25,"h":10.25,"l":9.92,"c":9.92,"v":19800},{"d":"1988-06-15","o":9.92,"h":10.08,"l":9.92,"c":9.92,"v":1045050},{"d":"1988-06-16","o":9.92,"h":10,"l":9.92,"c":9.92,"v":187650},{"d":"1988-06-17","o":9.92,"h":10,"l":9.92,"c":9.92,"v":108750},{"d":"1988-06-20","o":9.92,"h":10.08,"l":9.92,"c":10.08,"v":61200},{"d":"1988-06-21","o":10.08,"h":10.08,"l":9.92,"c":9.92,"v":153900},{"d":"1988-06-22","o":9.92,"h":10.08,"l":9.92,"c":10.08,"v":206250},{"d":"1988-06-23","o":10.08,"h":10.17,"l":10,"c":10.17,"v":36750},{"d":"1988-06-24","o":10.17,"h":10.42,"l":10,"c":10.25,"v":64650},{"d":"1988-06-27","o":10.25,"h":10.42,"l":10.25,"c":10.42,"v":45000},{"d":"1988-06-28","o":10.42,"h":10.42,"l":10.25,"c":10.33,"v":76050},{"d":"1988-06-29","o":10.33,"h":10.33,"l":10.17,"c":10.33,"v":244200},{"d":"1988-06-30","o":10.33,"h":10.33,"l":10.17,"c":10.25,"v":53550},{"d":"1988-07-01","o":10.25,"h":10.42,"l":10.17,"c":10.33,"v":26850},{"d":"1988-07-05","o":10.33,"h":10.5,"l":10.33,"c":10.42,"v":32400},{"d":"1988-07-06","o":10.42,"h":10.83,"l":10.42,"c":10.67,"v":75600},{"d":"1988-07-07","o":10.67,"h":10.92,"l":10.67,"c":10.92,"v":48600},{"d":"1988-07-08","o":10.92,"h":11,"l":10.75,"c":11,"v":34800},{"d":"1988-07-11","o":11,"h":11.42,"l":10.83,"c":11.08,"v":104700},{"d":"1988-07-12","o":11.08,"h":11.25,"l":11,"c":11,"v":43950},{"d":"1988-07-13","o":11,"h":11.08,"l":10.83,"c":10.92,"v":146700},{"d":"1988-07-14","o":10.92,"h":11.08,"l":10.83,"c":11,"v":19650},{"d":"1988-07-15","o":11,"h":11,"l":10.83,"c":10.92,"v":37950},{"d":"1988-07-18","o":10.92,"h":11.08,"l":10.92,"c":11,"v":22800},{"d":"1988-07-19","o":11,"h":11.08,"l":10.92,"c":11.08,"v":9000},{"d":"1988-07-20","o":11.08,"h":11.17,"l":10.92,"c":10.92,"v":65400},{"d":"1988-07-21","o":10.92,"h":11,"l":10.83,"c":11,"v":7950},{"d":"1988-07-22","o":11,"h":11,"l":10.75,"c":10.92,"v":26250},{"d":"1988-07-25","o":10.92,"h":10.92,"l":10.83,"c":10.83,"v":18600},{"d":"1988-07-26","o":10.83,"h":10.92,"l":10.75,"c":10.75,"v":28200},{"d":"1988-07-27","o":10.75,"h":11,"l":10.75,"c":10.75,"v":9750},{"d":"1988-07-28","o":10.75,"h":10.92,"l":10.75,"c":10.92,"v":6450},{"d":"1988-07-29","o":10.92,"h":11,"l":10.75,"c":10.92,"v":7350},{"d":"1988-08-01","o":10.92,"h":11,"l":10.75,"c":11,"v":9450},{"d":"1988-08-02","o":11,"h":11.08,"l":10.83,"c":11,"v":20700},{"d":"1988-08-03","o":11,"h":11.17,"l":11,"c":11.17,"v":66150},{"d":"1988-08-04","o":11.17,"h":11.42,"l":11.17,"c":11.42,"v":91200},{"d":"1988-08-05","o":11.42,"h":11.42,"l":11.25,"c":11.42,"v":15450},{"d":"1988-08-08","o":11.42,"h":11.42,"l":11.25,"c":11.42,"v":39450},{"d":"1988-08-09","o":11.42,"h":11.42,"l":11,"c":11.17,"v":33600},{"d":"1988-08-10","o":11.08,"h":11.08,"l":10.25,"c":10.25,"v":93900},{"d":"1988-08-11","o":10.25,"h":10.42,"l":9.83,"c":10.25,"v":86850},{"d":"1988-08-12","o":10.42,"h":10.67,"l":10.42,"c":10.67,"v":10500},{"d":"1988-08-15","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":7200},{"d":"1988-08-16","o":10.42,"h":10.5,"l":10.25,"c":10.42,"v":21000},{"d":"1988-08-17","o":10.42,"h":10.42,"l":10.33,"c":10.42,"v":33300},{"d":"1988-08-18","o":10.42,"h":10.42,"l":10.33,"c":10.42,"v":8700},{"d":"1988-08-19","o":10.33,"h":10.33,"l":10.08,"c":10.08,"v":25200},{"d":"1988-08-22","o":10.08,"h":10.25,"l":9.92,"c":10.08,"v":22950},{"d":"1988-08-23","o":10.08,"h":10.08,"l":9.92,"c":9.92,"v":4950},{"d":"1988-08-24","o":9.92,"h":10.08,"l":9.92,"c":10,"v":80850},{"d":"1988-08-25","o":10,"h":10.08,"l":9.92,"c":10,"v":5700},{"d":"1988-08-26","o":10,"h":10.08,"l":9.92,"c":10.08,"v":61800},{"d":"1988-08-29","o":10.08,"h":10.17,"l":9.92,"c":10,"v":90750},{"d":"1988-08-30","o":10,"h":10.17,"l":10,"c":10,"v":32700},{"d":"1988-08-31","o":10,"h":10.08,"l":10,"c":10.08,"v":38850},{"d":"1988-09-01","o":10.08,"h":10.17,"l":10,"c":10,"v":19350},{"d":"1988-09-02","o":10,"h":10.17,"l":10,"c":10.17,"v":4650},{"d":"1988-09-06","o":10.17,"h":10.17,"l":10,"c":10,"v":9150},{"d":"1988-09-07","o":10,"h":10.17,"l":10,"c":10.08,"v":16650},{"d":"1988-09-08","o":10.08,"h":10.33,"l":10,"c":10.17,"v":21300},{"d":"1988-09-09","o":10.25,"h":10.58,"l":10.25,"c":10.58,"v":39900},{"d":"1988-09-12","o":10.58,"h":10.83,"l":10.5,"c":10.83,"v":16200},{"d":"1988-09-13","o":10.83,"h":11,"l":10.67,"c":10.83,"v":20100},{"d":"1988-09-14","o":10.83,"h":10.83,"l":10.67,"c":10.67,"v":6150},{"d":"1988-09-15","o":10.67,"h":11,"l":10.67,"c":11,"v":82350},{"d":"1988-09-16","o":11,"h":11.17,"l":11,"c":11.08,"v":118800},{"d":"1988-09-19","o":11.08,"h":11.08,"l":11,"c":11.08,"v":33300},{"d":"1988-09-20","o":11.08,"h":11.17,"l":11,"c":11,"v":64350},{"d":"1988-09-21","o":11,"h":11.17,"l":11,"c":11.08,"v":18600},{"d":"1988-09-22","o":11.08,"h":11.08,"l":10.92,"c":10.92,"v":38700},{"d":"1988-09-23","o":10.92,"h":11,"l":10.92,"c":10.92,"v":9900},{"d":"1988-09-26","o":10.92,"h":11,"l":10.75,"c":10.75,"v":21150},{"d":"1988-09-27","o":10.75,"h":10.75,"l":10.5,"c":10.67,"v":32400},{"d":"1988-09-28","o":10.67,"h":10.83,"l":10.5,"c":10.83,"v":13200},{"d":"1988-09-29","o":10.83,"h":10.83,"l":10.67,"c":10.83,"v":5550},{"d":"1988-09-30","o":10.83,"h":10.83,"l":10.67,"c":10.75,"v":9900},{"d":"1988-10-03","o":10.75,"h":10.83,"l":10.67,"c":10.83,"v":29700},{"d":"1988-10-04","o":10.83,"h":10.83,"l":10.75,"c":10.83,"v":7050},{"d":"1988-10-05","o":10.83,"h":10.92,"l":10.75,"c":10.83,"v":30900},{"d":"1988-10-06","o":10.83,"h":10.92,"l":10.83,"c":10.92,"v":10650},{"d":"1988-10-07","o":10.92,"h":11.08,"l":10.83,"c":11.08,"v":27000},{"d":"1988-10-10","o":11.08,"h":11.17,"l":11,"c":11,"v":12300},{"d":"1988-10-11","o":11,"h":11.08,"l":11,"c":11.08,"v":14400},{"d":"1988-10-12","o":11.08,"h":11.08,"l":11,"c":11.08,"v":7800},{"d":"1988-10-13","o":11.08,"h":11.08,"l":11,"c":11,"v":6000},{"d":"1988-10-14","o":11,"h":11,"l":11,"c":11,"v":4950},{"d":"1988-10-17","o":11,"h":11.08,"l":11,"c":11,"v":16200},{"d":"1988-10-18","o":11,"h":11.08,"l":11,"c":11.08,"v":6000},{"d":"1988-10-19","o":11.08,"h":11.08,"l":11,"c":11,"v":12600},{"d":"1988-10-20","o":11,"h":11.08,"l":11,"c":11.08,"v":1800},{"d":"1988-10-21","o":11.08,"h":11.08,"l":11,"c":11,"v":5700},{"d":"1988-10-24","o":11,"h":11.17,"l":11,"c":11.08,"v":11550},{"d":"1988-10-25","o":11.08,"h":11.17,"l":11.08,"c":11.08,"v":4950},{"d":"1988-10-26","o":11.08,"h":11.25,"l":11.08,"c":11.25,"v":3750},{"d":"1988-10-27","o":11.25,"h":11.33,"l":11.25,"c":11.25,"v":27750},{"d":"1988-10-28","o":11.25,"h":11.33,"l":11.25,"c":11.33,"v":12150},{"d":"1988-10-31","o":11.33,"h":11.42,"l":11.25,"c":11.33,"v":6300},{"d":"1988-11-01","o":11.33,"h":11.42,"l":11.33,"c":11.42,"v":1350},{"d":"1988-11-02","o":11.42,"h":11.42,"l":11.25,"c":11.33,"v":7350},{"d":"1988-11-03","o":11.33,"h":11.5,"l":11.33,"c":11.42,"v":10500},{"d":"1988-11-04","o":11.42,"h":11.5,"l":11.33,"c":11.42,"v":5100},{"d":"1988-11-07","o":11.33,"h":11.33,"l":11.25,"c":11.33,"v":7200},{"d":"1988-11-08","o":11.33,"h":11.33,"l":11.17,"c":11.17,"v":4500},{"d":"1988-11-09","o":11.17,"h":11.33,"l":11.08,"c":11.17,"v":17700},{"d":"1988-11-10","o":11.17,"h":11.33,"l":11.08,"c":11.33,"v":9900},{"d":"1988-11-11","o":11.33,"h":11.42,"l":11.33,"c":11.33,"v":3750},{"d":"1988-11-14","o":11.33,"h":11.42,"l":11.25,"c":11.42,"v":6750},{"d":"1988-11-15","o":11.42,"h":11.42,"l":11.25,"c":11.42,"v":6150},{"d":"1988-11-16","o":11.42,"h":11.42,"l":11.25,"c":11.33,"v":5400},{"d":"1988-11-17","o":11.25,"h":11.25,"l":11.17,"c":11.25,"v":8850},{"d":"1988-11-18","o":10.92,"h":10.92,"l":10.67,"c":10.67,"v":10500},{"d":"1988-11-21","o":10.67,"h":10.67,"l":10.58,"c":10.67,"v":6000},{"d":"1988-11-22","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":15450},{"d":"1988-11-23","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":3450},{"d":"1988-11-25","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":900},{"d":"1988-11-28","o":10.75,"h":10.83,"l":10.67,"c":10.83,"v":15450},{"d":"1988-11-29","o":10.83,"h":10.92,"l":10.75,"c":10.92,"v":3900},{"d":"1988-11-30","o":10.92,"h":11,"l":10.83,"c":10.83,"v":5100},{"d":"1988-12-01","o":10.83,"h":11.08,"l":10.67,"c":11.08,"v":20400},{"d":"1988-12-02","o":10.92,"h":10.92,"l":10.75,"c":10.75,"v":8550},{"d":"1988-12-05","o":10.75,"h":10.83,"l":10.75,"c":10.83,"v":3000},{"d":"1988-12-06","o":10.83,"h":11,"l":10.83,"c":10.83,"v":2550},{"d":"1988-12-07","o":10.83,"h":10.92,"l":10.83,"c":10.83,"v":6300},{"d":"1988-12-08","o":10.83,"h":11,"l":10.83,"c":11,"v":6900},{"d":"1988-12-09","o":11,"h":11.25,"l":10.92,"c":11.08,"v":20250},{"d":"1988-12-12","o":11.08,"h":11.17,"l":11,"c":11.17,"v":15900},{"d":"1988-12-13","o":11.17,"h":11.17,"l":10.92,"c":10.92,"v":18450},{"d":"1988-12-14","o":10.92,"h":11,"l":10.75,"c":10.75,"v":9900},{"d":"1988-12-15","o":10.75,"h":10.92,"l":10.75,"c":10.75,"v":7350},{"d":"1988-12-16","o":10.83,"h":10.92,"l":10.83,"c":10.83,"v":9150},{"d":"1988-12-19","o":10.83,"h":10.83,"l":10.67,"c":10.67,"v":4800},{"d":"1988-12-20","o":10.67,"h":10.83,"l":10.67,"c":10.75,"v":10050},{"d":"1988-12-21","o":10.75,"h":10.83,"l":10.58,"c":10.58,"v":36450},{"d":"1988-12-22","o":10.58,"h":10.58,"l":10.58,"c":10.58,"v":2550},{"d":"1988-12-23","o":10.58,"h":10.67,"l":10.58,"c":10.58,"v":3900},{"d":"1988-12-27","o":10.58,"h":10.67,"l":10.58,"c":10.67,"v":3900},{"d":"1988-12-28","o":10.67,"h":10.75,"l":10.67,"c":10.75,"v":9300},{"d":"1988-12-29","o":10.75,"h":10.83,"l":10.75,"c":10.75,"v":7950},{"d":"1988-12-30","o":10.75,"h":10.83,"l":10.75,"c":10.83,"v":6150},{"d":"1989-01-03","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":5850},{"d":"1989-01-04","o":10.83,"h":11,"l":10.83,"c":10.92,"v":13650},{"d":"1989-01-05","o":10.92,"h":11,"l":10.92,"c":10.92,"v":11250},{"d":"1989-01-06","o":10.92,"h":11,"l":10.83,"c":10.92,"v":42150},{"d":"1989-01-09","o":10.92,"h":11.08,"l":10.83,"c":11,"v":42000},{"d":"1989-01-10","o":11,"h":11,"l":10.92,"c":10.92,"v":12600},{"d":"1989-01-11","o":10.92,"h":10.92,"l":10.83,"c":10.83,"v":10050},{"d":"1989-01-12","o":10.83,"h":10.92,"l":10.83,"c":10.83,"v":5700},{"d":"1989-01-13","o":10.83,"h":10.92,"l":10.75,"c":10.75,"v":10350},{"d":"1989-01-16","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":9300},{"d":"1989-01-17","o":10.83,"h":10.83,"l":10.75,"c":10.75,"v":7050},{"d":"1989-01-18","o":10.75,"h":10.92,"l":10.67,"c":10.92,"v":10650},{"d":"1989-01-19","o":10.92,"h":10.92,"l":10.83,"c":10.83,"v":14400},{"d":"1989-01-20","o":10.83,"h":11,"l":10.75,"c":10.75,"v":14700},{"d":"1989-01-23","o":10.67,"h":10.67,"l":10.08,"c":10.25,"v":45150},{"d":"1989-01-24","o":10.25,"h":10.25,"l":10.08,"c":10.08,"v":6750},{"d":"1989-01-25","o":10.08,"h":10.17,"l":10.08,"c":10.08,"v":24300},{"d":"1989-01-26","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":24900},{"d":"1989-01-27","o":10.08,"h":10.25,"l":10.08,"c":10.17,"v":25200},{"d":"1989-01-30","o":10.17,"h":10.5,"l":10.17,"c":10.5,"v":37650},{"d":"1989-01-31","o":10.5,"h":10.58,"l":10.25,"c":10.25,"v":12300},{"d":"1989-02-01","o":10.25,"h":10.25,"l":10.08,"c":10.17,"v":16500},{"d":"1989-02-02","o":10.17,"h":10.33,"l":10.17,"c":10.17,"v":7950},{"d":"1989-02-03","o":10.17,"h":10.33,"l":10.17,"c":10.25,"v":4050},{"d":"1989-02-06","o":10.33,"h":10.5,"l":10.33,"c":10.42,"v":10800},{"d":"1989-02-07","o":10.42,"h":10.42,"l":10.33,"c":10.42,"v":2250},{"d":"1989-02-08","o":10.42,"h":10.5,"l":10.42,"c":10.5,"v":4650},{"d":"1989-02-09","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":16200},{"d":"1989-02-10","o":10.25,"h":10.33,"l":10.25,"c":10.33,"v":6150},{"d":"1989-02-13","o":10.33,"h":10.42,"l":10.25,"c":10.42,"v":6450},{"d":"1989-02-14","o":10.42,"h":10.58,"l":10.42,"c":10.5,"v":10650},{"d":"1989-02-15","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":3600},{"d":"1989-02-16","o":10.42,"h":10.58,"l":10.42,"c":10.58,"v":8550},{"d":"1989-02-17","o":10.5,"h":10.5,"l":10.33,"c":10.5,"v":7950},{"d":"1989-02-21","o":10.5,"h":10.58,"l":10.42,"c":10.58,"v":8700},{"d":"1989-02-22","o":10.5,"h":10.5,"l":10.42,"c":10.5,"v":4050},{"d":"1989-02-23","o":10.5,"h":10.5,"l":10.42,"c":10.42,"v":4350},{"d":"1989-02-24","o":10.42,"h":10.42,"l":10.33,"c":10.42,"v":10200},{"d":"1989-02-27","o":10.33,"h":10.33,"l":10.25,"c":10.25,"v":9900},{"d":"1989-02-28","o":10.25,"h":10.33,"l":10.25,"c":10.25,"v":3300},{"d":"1989-03-01","o":10.25,"h":10.33,"l":10.25,"c":10.33,"v":20100},{"d":"1989-03-02","o":10.33,"h":10.42,"l":10.25,"c":10.33,"v":3750},{"d":"1989-03-03","o":10.33,"h":10.42,"l":10.33,"c":10.33,"v":6750},{"d":"1989-03-06","o":10.33,"h":10.42,"l":10.33,"c":10.33,"v":1350},{"d":"1989-03-07","o":10.33,"h":10.42,"l":10.33,"c":10.33,"v":5850},{"d":"1989-03-08","o":10.33,"h":10.5,"l":10.33,"c":10.42,"v":3600},{"d":"1989-03-09","o":10.42,"h":10.42,"l":10.33,"c":10.42,"v":750},{"d":"1989-03-10","o":10.42,"h":10.42,"l":10.25,"c":10.33,"v":8400},{"d":"1989-03-13","o":10.33,"h":10.33,"l":10.25,"c":10.25,"v":7650},{"d":"1989-03-14","o":10.25,"h":10.25,"l":10.17,"c":10.25,"v":7800},{"d":"1989-03-15","o":10.25,"h":10.25,"l":10.17,"c":10.25,"v":2700},{"d":"1989-03-16","o":10.25,"h":10.42,"l":10.08,"c":10.42,"v":29100},{"d":"1989-03-17","o":10.42,"h":10.42,"l":10.17,"c":10.33,"v":17250},{"d":"1989-03-20","o":10.25,"h":10.25,"l":10.08,"c":10.08,"v":8100},{"d":"1989-03-21","o":10.08,"h":10.17,"l":10.08,"c":10.08,"v":14550},{"d":"1989-03-22","o":10.08,"h":10.17,"l":10.08,"c":10.08,"v":4800},{"d":"1989-03-23","o":10.08,"h":10.17,"l":10,"c":10.17,"v":23100},{"d":"1989-03-27","o":10.17,"h":10.42,"l":10.17,"c":10.42,"v":7050},{"d":"1989-03-28","o":10.42,"h":10.5,"l":10.33,"c":10.33,"v":7950},{"d":"1989-03-29","o":10.33,"h":10.42,"l":10.25,"c":10.42,"v":6900},{"d":"1989-03-30","o":10.42,"h":10.5,"l":10.42,"c":10.5,"v":3450},{"d":"1989-03-31","o":10.5,"h":10.5,"l":10.33,"c":10.42,"v":2550},{"d":"1989-04-03","o":10.42,"h":10.5,"l":10.42,"c":10.42,"v":10050},{"d":"1989-04-04","o":10.42,"h":10.5,"l":10.42,"c":10.42,"v":1950},{"d":"1989-04-05","o":10.42,"h":10.42,"l":10.33,"c":10.33,"v":3750},{"d":"1989-04-06","o":10.33,"h":10.33,"l":10.25,"c":10.25,"v":13200},{"d":"1989-04-07","o":10.25,"h":10.42,"l":10.17,"c":10.42,"v":26100},{"d":"1989-04-10","o":10.42,"h":10.42,"l":10.25,"c":10.25,"v":6450},{"d":"1989-04-11","o":10.25,"h":10.33,"l":10.25,"c":10.25,"v":2550},{"d":"1989-04-12","o":10.25,"h":10.33,"l":10.25,"c":10.25,"v":3600},{"d":"1989-04-13","o":10.25,"h":10.33,"l":10.25,"c":10.25,"v":2250},{"d":"1989-04-14","o":10.25,"h":10.42,"l":10.25,"c":10.42,"v":3300},{"d":"1989-04-17","o":10.42,"h":10.42,"l":10.25,"c":10.25,"v":2850},{"d":"1989-04-18","o":10.25,"h":10.33,"l":10.25,"c":10.33,"v":20550},{"d":"1989-04-19","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":3150},{"d":"1989-04-20","o":10.25,"h":10.25,"l":10.17,"c":10.17,"v":44400},{"d":"1989-04-21","o":10.17,"h":10.25,"l":10.17,"c":10.25,"v":8100},{"d":"1989-04-24","o":10.25,"h":10.25,"l":10.17,"c":10.25,"v":2250},{"d":"1989-04-25","o":10.25,"h":10.25,"l":10.17,"c":10.25,"v":2550},{"d":"1989-04-26","o":10.25,"h":10.33,"l":10.25,"c":10.33,"v":7050},{"d":"1989-04-27","o":10.33,"h":10.33,"l":10.25,"c":10.33,"v":9600},{"d":"1989-04-28","o":10.33,"h":10.42,"l":10.33,"c":10.33,"v":7500},{"d":"1989-05-01","o":10.33,"h":10.42,"l":10.25,"c":10.33,"v":12150},{"d":"1989-05-02","o":10.33,"h":10.33,"l":10.25,"c":10.33,"v":9600},{"d":"1989-05-03","o":10.33,"h":10.42,"l":10.25,"c":10.25,"v":4350},{"d":"1989-05-04","o":10.25,"h":10.25,"l":10.17,"c":10.25,"v":17850},{"d":"1989-05-05","o":10.25,"h":10.33,"l":10.25,"c":10.25,"v":1800},{"d":"1989-05-08","o":10.25,"h":10.33,"l":10.17,"c":10.17,"v":5700},{"d":"1989-05-09","o":10.25,"h":10.33,"l":10.25,"c":10.25,"v":2700},{"d":"1989-05-10","o":10.25,"h":10.33,"l":10.25,"c":10.25,"v":3300},{"d":"1989-05-11","o":10.25,"h":10.33,"l":10.25,"c":10.25,"v":5850},{"d":"1989-05-12","o":10.33,"h":10.42,"l":10.33,"c":10.42,"v":10800},{"d":"1989-05-15","o":10.42,"h":10.42,"l":10.25,"c":10.25,"v":5550},{"d":"1989-05-16","o":10.25,"h":10.42,"l":10.25,"c":10.33,"v":13500},{"d":"1989-05-17","o":10.33,"h":10.33,"l":10.25,"c":10.33,"v":5400},{"d":"1989-05-18","o":10.33,"h":10.42,"l":10.25,"c":10.25,"v":3600},{"d":"1989-05-19","o":10.25,"h":10.33,"l":10.25,"c":10.33,"v":6000},{"d":"1989-05-22","o":10.25,"h":10.25,"l":10.17,"c":10.17,"v":24150},{"d":"1989-05-23","o":10.08,"h":10.08,"l":10,"c":10.08,"v":17550},{"d":"1989-05-24","o":10.08,"h":10.08,"l":10,"c":10.08,"v":7500},{"d":"1989-05-25","o":10.08,"h":10.08,"l":10,"c":10,"v":8700},{"d":"1989-05-26","o":10,"h":10.08,"l":10,"c":10.08,"v":7800},{"d":"1989-05-30","o":10.08,"h":10.17,"l":10.08,"c":10.17,"v":21600},{"d":"1989-05-31","o":10.17,"h":10.17,"l":10,"c":10.17,"v":10950},{"d":"1989-06-01","o":10.17,"h":10.17,"l":10,"c":10.08,"v":9900},{"d":"1989-06-02","o":10.08,"h":10.25,"l":10.08,"c":10.08,"v":7950},{"d":"1989-06-05","o":10.08,"h":10.17,"l":10.08,"c":10.17,"v":4200},{"d":"1989-06-06","o":10.17,"h":10.25,"l":10.08,"c":10.17,"v":13500},{"d":"1989-06-07","o":10.17,"h":10.42,"l":10.17,"c":10.33,"v":18150},{"d":"1989-06-08","o":10.25,"h":10.25,"l":10.17,"c":10.25,"v":14100},{"d":"1989-06-09","o":10.25,"h":10.33,"l":10.17,"c":10.25,"v":9300},{"d":"1989-06-12","o":10.25,"h":10.33,"l":10.17,"c":10.25,"v":3750},{"d":"1989-06-13","o":10.25,"h":10.25,"l":10.17,"c":10.17,"v":8850},{"d":"1989-06-14","o":10.17,"h":10.17,"l":10.08,"c":10.08,"v":13800},{"d":"1989-06-15","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":300},{"d":"1989-06-16","o":10.17,"h":10.17,"l":10.08,"c":10.17,"v":12300},{"d":"1989-06-19","o":10.17,"h":10.25,"l":10.08,"c":10.17,"v":13500},{"d":"1989-06-20","o":10.17,"h":10.25,"l":10.08,"c":10.08,"v":10650},{"d":"1989-06-21","o":10.08,"h":10.17,"l":10.08,"c":10.08,"v":36600},{"d":"1989-06-22","o":10.08,"h":10.17,"l":10.08,"c":10.17,"v":10500},{"d":"1989-06-23","o":10.17,"h":10.17,"l":10.08,"c":10.08,"v":24450},{"d":"1989-06-26","o":10.08,"h":10.17,"l":10,"c":10.08,"v":9300},{"d":"1989-06-27","o":10.08,"h":10.17,"l":10,"c":10,"v":16050},{"d":"1989-06-28","o":10,"h":10.08,"l":10,"c":10,"v":14400},{"d":"1989-06-29","o":10,"h":10.08,"l":9.92,"c":9.92,"v":31200},{"d":"1989-06-30","o":10,"h":10,"l":9.92,"c":10,"v":6150},{"d":"1989-07-03","o":10,"h":10,"l":9.92,"c":10,"v":1650},{"d":"1989-07-05","o":9.92,"h":9.92,"l":9.83,"c":9.92,"v":17100},{"d":"1989-07-06","o":10,"h":10,"l":9.83,"c":9.92,"v":4800},{"d":"1989-07-07","o":10,"h":10,"l":9.83,"c":9.83,"v":10050},{"d":"1989-07-10","o":9.92,"h":9.92,"l":9.75,"c":9.83,"v":3150},{"d":"1989-07-11","o":10,"h":10.17,"l":10,"c":10.17,"v":10350},{"d":"1989-07-12","o":10.17,"h":10.25,"l":10.08,"c":10.25,"v":8100},{"d":"1989-07-13","o":10.33,"h":10.33,"l":10.25,"c":10.25,"v":19500},{"d":"1989-07-14","o":10.17,"h":10.25,"l":10.17,"c":10.17,"v":7650},{"d":"1989-07-17","o":10.25,"h":10.25,"l":10.17,"c":10.25,"v":11550},{"d":"1989-07-18","o":10.25,"h":10.25,"l":10.08,"c":10.25,"v":7800},{"d":"1989-07-19","o":10.25,"h":10.42,"l":10.25,"c":10.33,"v":9450},{"d":"1989-07-20","o":10.25,"h":10.25,"l":10,"c":10.08,"v":15000},{"d":"1989-07-21","o":10.08,"h":10.33,"l":10.08,"c":10.25,"v":23550},{"d":"1989-07-24","o":10.25,"h":10.33,"l":10.25,"c":10.25,"v":4200},{"d":"1989-07-25","o":10.25,"h":10.33,"l":10.25,"c":10.33,"v":8700},{"d":"1989-07-26","o":10.33,"h":10.42,"l":10.25,"c":10.33,"v":7950},{"d":"1989-07-27","o":10.33,"h":10.5,"l":10.33,"c":10.42,"v":3900},{"d":"1989-07-28","o":10.5,"h":10.67,"l":10.42,"c":10.58,"v":32850},{"d":"1989-07-31","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":6150},{"d":"1989-08-01","o":10.67,"h":10.75,"l":10.67,"c":10.67,"v":3300},{"d":"1989-08-02","o":10.58,"h":10.58,"l":10.5,"c":10.5,"v":6600},{"d":"1989-08-03","o":10.58,"h":10.58,"l":10.42,"c":10.5,"v":29850},{"d":"1989-08-04","o":10.5,"h":10.5,"l":10.42,"c":10.42,"v":2700},{"d":"1989-08-07","o":10.33,"h":10.42,"l":10.33,"c":10.42,"v":10800},{"d":"1989-08-08","o":10.42,"h":10.5,"l":10.33,"c":10.42,"v":16050},{"d":"1989-08-09","o":10.33,"h":10.42,"l":10.25,"c":10.42,"v":61050},{"d":"1989-08-10","o":10.42,"h":10.75,"l":10.42,"c":10.67,"v":61950},{"d":"1989-08-11","o":10.75,"h":10.83,"l":10.58,"c":10.67,"v":10950},{"d":"1989-08-14","o":10.75,"h":10.75,"l":10.42,"c":10.58,"v":44400},{"d":"1989-08-15","o":10.67,"h":10.75,"l":10.58,"c":10.75,"v":4950},{"d":"1989-08-16","o":10.67,"h":10.75,"l":10.67,"c":10.75,"v":4350},{"d":"1989-08-17","o":10.75,"h":10.75,"l":10.67,"c":10.75,"v":8250},{"d":"1989-08-18","o":10.75,"h":10.75,"l":10.67,"c":10.75,"v":7650},{"d":"1989-08-21","o":10.42,"h":10.58,"l":10.42,"c":10.5,"v":78750},{"d":"1989-08-22","o":10.58,"h":10.58,"l":10.5,"c":10.5,"v":21000},{"d":"1989-08-23","o":10.5,"h":10.58,"l":10.5,"c":10.5,"v":62400},{"d":"1989-08-24","o":10.5,"h":10.58,"l":10.5,"c":10.58,"v":9300},{"d":"1989-08-25","o":10.58,"h":10.75,"l":10.58,"c":10.67,"v":60450},{"d":"1989-08-28","o":10.75,"h":10.75,"l":10.58,"c":10.67,"v":4500},{"d":"1989-08-29","o":10.67,"h":10.75,"l":10.67,"c":10.67,"v":3450},{"d":"1989-08-30","o":10.67,"h":10.75,"l":10.58,"c":10.67,"v":3900},{"d":"1989-08-31","o":10.83,"h":10.83,"l":10.75,"c":10.75,"v":22500},{"d":"1989-09-01","o":10.75,"h":10.83,"l":10.75,"c":10.75,"v":10050},{"d":"1989-09-05","o":10.83,"h":10.83,"l":10.67,"c":10.75,"v":3600},{"d":"1989-09-06","o":10.67,"h":10.67,"l":10.5,"c":10.58,"v":75750},{"d":"1989-09-07","o":10.75,"h":10.83,"l":10.67,"c":10.83,"v":10800},{"d":"1989-09-08","o":10.75,"h":10.83,"l":10.67,"c":10.75,"v":9150},{"d":"1989-09-11","o":10.67,"h":10.75,"l":10.58,"c":10.75,"v":9150},{"d":"1989-09-12","o":10.67,"h":10.92,"l":10.67,"c":10.92,"v":5550},{"d":"1989-09-13","o":11,"h":11.25,"l":10.92,"c":11.17,"v":10500},{"d":"1989-09-14","o":11.17,"h":11.25,"l":11.08,"c":11.17,"v":11550},{"d":"1989-09-15","o":11.17,"h":11.42,"l":11.17,"c":11.33,"v":17700},{"d":"1989-09-18","o":11.42,"h":11.5,"l":11.42,"c":11.5,"v":3750},{"d":"1989-09-19","o":11.58,"h":11.58,"l":11.33,"c":11.42,"v":5100},{"d":"1989-09-20","o":11.5,"h":11.5,"l":11.33,"c":11.5,"v":3300},{"d":"1989-09-21","o":11.58,"h":11.58,"l":11.5,"c":11.5,"v":7950},{"d":"1989-09-22","o":11.5,"h":11.58,"l":11.5,"c":11.58,"v":2850},{"d":"1989-09-25","o":11.5,"h":11.58,"l":11.42,"c":11.5,"v":8850},{"d":"1989-09-26","o":11.58,"h":11.58,"l":11.33,"c":11.42,"v":6450},{"d":"1989-09-27","o":11.33,"h":11.33,"l":11.25,"c":11.25,"v":3150},{"d":"1989-09-28","o":11.17,"h":11.33,"l":11.17,"c":11.25,"v":8400},{"d":"1989-09-29","o":11.33,"h":11.33,"l":11.08,"c":11.08,"v":4800},{"d":"1989-10-02","o":11.17,"h":11.17,"l":11,"c":11.17,"v":4650},{"d":"1989-10-03","o":11.08,"h":11.17,"l":11,"c":11,"v":3450},{"d":"1989-10-04","o":11,"h":11.17,"l":11,"c":11.08,"v":7350},{"d":"1989-10-05","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":3150},{"d":"1989-10-06","o":11.17,"h":11.17,"l":11.08,"c":11.08,"v":12600},{"d":"1989-10-09","o":11.17,"h":11.17,"l":11.08,"c":11.17,"v":2700},{"d":"1989-10-10","o":11.17,"h":11.25,"l":11.08,"c":11.17,"v":4500},{"d":"1989-10-11","o":11.08,"h":11.25,"l":11.08,"c":11.17,"v":5700},{"d":"1989-10-12","o":11.08,"h":11.08,"l":11,"c":11.08,"v":9300},{"d":"1989-10-13","o":11,"h":11,"l":10.83,"c":10.83,"v":11100},{"d":"1989-10-16","o":10.83,"h":10.92,"l":10.75,"c":10.92,"v":4200},{"d":"1989-10-17","o":10.83,"h":10.83,"l":10.75,"c":10.83,"v":8400},{"d":"1989-10-18","o":10.83,"h":10.83,"l":10.67,"c":10.67,"v":5250},{"d":"1989-10-19","o":10.67,"h":10.75,"l":10.5,"c":10.75,"v":10800},{"d":"1989-10-20","o":10.67,"h":11,"l":10.58,"c":10.92,"v":8100},{"d":"1989-10-23","o":10.92,"h":11,"l":10.92,"c":10.92,"v":2400},{"d":"1989-10-24","o":10.83,"h":10.92,"l":10.83,"c":10.83,"v":1950},{"d":"1989-10-25","o":11,"h":11.08,"l":10.92,"c":10.92,"v":6000},{"d":"1989-10-26","o":10.83,"h":10.83,"l":10.67,"c":10.75,"v":5700},{"d":"1989-10-27","o":10.83,"h":10.92,"l":10.83,"c":10.92,"v":18450},{"d":"1989-10-30","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":750},{"d":"1989-10-31","o":10.75,"h":10.83,"l":10.67,"c":10.83,"v":3000},{"d":"1989-11-01","o":10.75,"h":10.92,"l":10.75,"c":10.83,"v":1350},{"d":"1989-11-02","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":900},{"d":"1989-11-03","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":12150},{"d":"1989-11-06","o":10.67,"h":10.83,"l":10.67,"c":10.67,"v":10650},{"d":"1989-11-07","o":10.67,"h":10.83,"l":10.67,"c":10.83,"v":6900},{"d":"1989-11-08","o":11,"h":11.17,"l":10.92,"c":11.08,"v":18150},{"d":"1989-11-09","o":11.17,"h":11.17,"l":11,"c":11,"v":11400},{"d":"1989-11-10","o":10.92,"h":10.92,"l":10.83,"c":10.92,"v":2700},{"d":"1989-11-13","o":10.83,"h":10.92,"l":10.83,"c":10.92,"v":5550},{"d":"1989-11-14","o":10.92,"h":11,"l":10.92,"c":11,"v":2700},{"d":"1989-11-15","o":11,"h":11,"l":10.92,"c":11,"v":3150},{"d":"1989-11-16","o":11,"h":11,"l":10.92,"c":10.92,"v":1800},{"d":"1989-11-17","o":10.83,"h":11.25,"l":10.75,"c":11.08,"v":14250},{"d":"1989-11-20","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":4650},{"d":"1989-11-21","o":11.08,"h":11.25,"l":11.08,"c":11.17,"v":9450},{"d":"1989-11-22","o":11.08,"h":11.25,"l":11.08,"c":11.25,"v":3750},{"d":"1989-11-24","o":11.17,"h":11.25,"l":11.17,"c":11.25,"v":3300},{"d":"1989-11-27","o":11.25,"h":11.25,"l":11.17,"c":11.25,"v":10050},{"d":"1989-11-28","o":11.17,"h":11.25,"l":11.17,"c":11.25,"v":1950},{"d":"1989-11-29","o":11.25,"h":11.25,"l":11.08,"c":11.17,"v":16950},{"d":"1989-11-30","o":11.17,"h":11.25,"l":11.08,"c":11.08,"v":6900},{"d":"1989-12-01","o":11.08,"h":11.25,"l":11.08,"c":11.17,"v":5400},{"d":"1989-12-04","o":11.08,"h":11.17,"l":11.08,"c":11.08,"v":8100},{"d":"1989-12-05","o":11.25,"h":11.25,"l":11.17,"c":11.17,"v":4950},{"d":"1989-12-06","o":11.25,"h":11.33,"l":11.25,"c":11.33,"v":17850},{"d":"1989-12-07","o":11.33,"h":11.33,"l":11.17,"c":11.33,"v":34350},{"d":"1989-12-08","o":11.33,"h":11.33,"l":11.25,"c":11.25,"v":3750},{"d":"1989-12-11","o":11.25,"h":11.33,"l":11.17,"c":11.33,"v":9900},{"d":"1989-12-12","o":11.33,"h":11.5,"l":11.33,"c":11.5,"v":5700},{"d":"1989-12-13","o":11.42,"h":11.5,"l":11.42,"c":11.5,"v":2550},{"d":"1989-12-14","o":11.5,"h":11.5,"l":11.33,"c":11.5,"v":19500},{"d":"1989-12-15","o":11.5,"h":11.5,"l":11.25,"c":11.42,"v":20550},{"d":"1989-12-18","o":11.33,"h":11.42,"l":11.25,"c":11.33,"v":6150},{"d":"1989-12-19","o":11.42,"h":11.42,"l":11.25,"c":11.25,"v":10650},{"d":"1989-12-20","o":11.25,"h":11.33,"l":11.25,"c":11.25,"v":750},{"d":"1989-12-21","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":17100},{"d":"1989-12-22","o":11.33,"h":11.5,"l":11.33,"c":11.42,"v":9750},{"d":"1989-12-26","o":11.5,"h":11.58,"l":11.5,"c":11.5,"v":1500},{"d":"1989-12-27","o":11.5,"h":11.58,"l":11.42,"c":11.58,"v":3600},{"d":"1989-12-28","o":11.58,"h":11.75,"l":11.5,"c":11.67,"v":7800},{"d":"1989-12-29","o":11.83,"h":12,"l":11.67,"c":11.92,"v":7350},{"d":"1990-01-02","o":12,"h":12,"l":11.83,"c":11.83,"v":17550},{"d":"1990-01-03","o":11.67,"h":11.75,"l":11.58,"c":11.58,"v":11250},{"d":"1990-01-04","o":11.5,"h":11.5,"l":11.25,"c":11.33,"v":15600},{"d":"1990-01-05","o":11.17,"h":11.67,"l":11,"c":11.67,"v":34950},{"d":"1990-01-08","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":9450},{"d":"1990-01-09","o":11.75,"h":12,"l":11.75,"c":12,"v":18450},{"d":"1990-01-10","o":12,"h":12.17,"l":12,"c":12.17,"v":18600},{"d":"1990-01-11","o":12.25,"h":12.5,"l":12.25,"c":12.33,"v":20100},{"d":"1990-01-12","o":12.42,"h":12.42,"l":12,"c":12.17,"v":12450},{"d":"1990-01-15","o":12.08,"h":12.17,"l":12,"c":12,"v":3000},{"d":"1990-01-16","o":11.92,"h":12,"l":11.83,"c":11.92,"v":7200},{"d":"1990-01-17","o":12,"h":12,"l":12,"c":12,"v":4200},{"d":"1990-01-18","o":11.92,"h":12,"l":11.92,"c":12,"v":2400},{"d":"1990-01-19","o":11.92,"h":12,"l":11.83,"c":11.92,"v":2850},{"d":"1990-01-22","o":11.92,"h":12,"l":11.92,"c":12,"v":7350},{"d":"1990-01-23","o":11.92,"h":12,"l":11.83,"c":12,"v":6600},{"d":"1990-01-24","o":11.83,"h":11.83,"l":11.58,"c":11.83,"v":10650},{"d":"1990-01-25","o":11.83,"h":11.83,"l":11.75,"c":11.83,"v":4200},{"d":"1990-01-26","o":11.75,"h":11.83,"l":11.75,"c":11.83,"v":2400},{"d":"1990-01-29","o":11.83,"h":11.92,"l":11.75,"c":11.92,"v":3000},{"d":"1990-01-30","o":12,"h":12,"l":11.75,"c":11.83,"v":13050},{"d":"1990-01-31","o":11.75,"h":11.83,"l":11.75,"c":11.75,"v":6000},{"d":"1990-02-01","o":11.83,"h":11.92,"l":11.83,"c":11.92,"v":3450},{"d":"1990-02-02","o":11.92,"h":11.92,"l":11.83,"c":11.92,"v":1500},{"d":"1990-02-05","o":12,"h":12,"l":11.83,"c":11.92,"v":3000},{"d":"1990-02-06","o":11.83,"h":11.92,"l":11.83,"c":11.92,"v":1500},{"d":"1990-02-07","o":11.92,"h":12,"l":11.92,"c":12,"v":6000},{"d":"1990-02-08","o":12.08,"h":12.17,"l":12,"c":12.08,"v":8100},{"d":"1990-02-09","o":12.08,"h":12.25,"l":12.08,"c":12.17,"v":3450},{"d":"1990-02-12","o":12.25,"h":12.25,"l":12.08,"c":12.25,"v":7500},{"d":"1990-02-13","o":12.25,"h":12.33,"l":12.25,"c":12.33,"v":5850},{"d":"1990-02-14","o":12.33,"h":12.5,"l":12.25,"c":12.25,"v":24750},{"d":"1990-02-15","o":12.25,"h":12.42,"l":12.25,"c":12.42,"v":7800},{"d":"1990-02-16","o":12.42,"h":12.5,"l":12.33,"c":12.33,"v":5850},{"d":"1990-02-20","o":11.92,"h":12.17,"l":11.92,"c":12.17,"v":6300},{"d":"1990-02-21","o":12.17,"h":12.17,"l":12,"c":12.17,"v":5850},{"d":"1990-02-22","o":12,"h":12,"l":11.83,"c":11.92,"v":3750},{"d":"1990-02-23","o":12,"h":12,"l":11.75,"c":11.75,"v":8400},{"d":"1990-02-26","o":11.67,"h":11.75,"l":11.58,"c":11.75,"v":6000},{"d":"1990-02-27","o":11.67,"h":11.75,"l":11.67,"c":11.75,"v":450},{"d":"1990-02-28","o":11.67,"h":11.75,"l":11.67,"c":11.67,"v":2850},{"d":"1990-03-01","o":11.42,"h":11.67,"l":11.42,"c":11.67,"v":9150},{"d":"1990-03-02","o":11.67,"h":11.67,"l":11.58,"c":11.58,"v":1800},{"d":"1990-03-05","o":11.58,"h":11.67,"l":11.5,"c":11.67,"v":4350},{"d":"1990-03-06","o":11.67,"h":11.67,"l":11.58,"c":11.58,"v":3450},{"d":"1990-03-07","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":1500},{"d":"1990-03-08","o":11.58,"h":11.58,"l":11.58,"c":11.58,"v":1800},{"d":"1990-03-09","o":11.58,"h":11.67,"l":11.5,"c":11.5,"v":7950},{"d":"1990-03-12","o":11.67,"h":11.67,"l":11.5,"c":11.58,"v":5700},{"d":"1990-03-13","o":11.58,"h":11.67,"l":11.5,"c":11.58,"v":85200},{"d":"1990-03-14","o":11.5,"h":11.67,"l":11.5,"c":11.67,"v":6600},{"d":"1990-03-15","o":11.58,"h":11.67,"l":11.5,"c":11.67,"v":6150},{"d":"1990-03-16","o":11.67,"h":11.83,"l":11.67,"c":11.67,"v":7200},{"d":"1990-03-19","o":11.75,"h":11.75,"l":11.67,"c":11.67,"v":2100},{"d":"1990-03-20","o":11.83,"h":11.83,"l":11.67,"c":11.75,"v":2850},{"d":"1990-03-21","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":3600},{"d":"1990-03-22","o":11.67,"h":11.75,"l":11.67,"c":11.75,"v":4050},{"d":"1990-03-23","o":11.67,"h":11.83,"l":11.67,"c":11.75,"v":3300},{"d":"1990-03-26","o":11.83,"h":12,"l":11.83,"c":11.92,"v":11850},{"d":"1990-03-27","o":12,"h":12.17,"l":12,"c":12,"v":8400},{"d":"1990-03-28","o":12,"h":12,"l":11.92,"c":12,"v":1650},{"d":"1990-03-29","o":12,"h":12,"l":11.83,"c":11.92,"v":4950},{"d":"1990-03-30","o":12,"h":12,"l":11.83,"c":12,"v":3000},{"d":"1990-04-02","o":12,"h":12,"l":11.83,"c":11.83,"v":1050},{"d":"1990-04-03","o":11.67,"h":11.75,"l":11.67,"c":11.67,"v":2550},{"d":"1990-04-04","o":11.58,"h":11.75,"l":11.58,"c":11.75,"v":750},{"d":"1990-04-05","o":11.67,"h":11.75,"l":11.58,"c":11.75,"v":3000},{"d":"1990-04-06","o":11.83,"h":11.83,"l":11.67,"c":11.67,"v":2700},{"d":"1990-04-09","o":11.67,"h":11.75,"l":11.67,"c":11.75,"v":3450},{"d":"1990-04-10","o":11.67,"h":11.83,"l":11.58,"c":11.83,"v":6300},{"d":"1990-04-11","o":11.75,"h":11.75,"l":11.67,"c":11.75,"v":5100},{"d":"1990-04-12","o":11.75,"h":11.75,"l":11.58,"c":11.67,"v":8250},{"d":"1990-04-16","o":11.75,"h":11.75,"l":11.58,"c":11.67,"v":3000},{"d":"1990-04-17","o":11.75,"h":11.75,"l":11.58,"c":11.58,"v":2250},{"d":"1990-04-18","o":11.67,"h":11.75,"l":11.58,"c":11.75,"v":4650},{"d":"1990-04-19","o":11.75,"h":11.83,"l":11.75,"c":11.83,"v":3750},{"d":"1990-04-20","o":11.83,"h":12,"l":11.83,"c":11.83,"v":8250},{"d":"1990-04-23","o":11.75,"h":11.83,"l":11.67,"c":11.67,"v":4650},{"d":"1990-04-24","o":11.58,"h":11.67,"l":11.5,"c":11.67,"v":3000},{"d":"1990-04-25","o":11.67,"h":11.67,"l":11.5,"c":11.5,"v":32400},{"d":"1990-04-26","o":11.42,"h":11.42,"l":11.25,"c":11.25,"v":4350},{"d":"1990-04-27","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1990-04-30","o":11.25,"h":11.25,"l":11.17,"c":11.25,"v":4500},{"d":"1990-05-01","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":2700},{"d":"1990-05-02","o":11.25,"h":11.25,"l":11.17,"c":11.25,"v":1350},{"d":"1990-05-03","o":11.17,"h":11.25,"l":11.17,"c":11.17,"v":3000},{"d":"1990-05-04","o":11.25,"h":11.42,"l":11.25,"c":11.42,"v":3450},{"d":"1990-05-07","o":11.5,"h":11.75,"l":11.42,"c":11.42,"v":9150},{"d":"1990-05-08","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":1500},{"d":"1990-05-09","o":11.33,"h":11.67,"l":11.25,"c":11.67,"v":9150},{"d":"1990-05-10","o":11.67,"h":11.67,"l":11.58,"c":11.58,"v":4200},{"d":"1990-05-11","o":11.58,"h":11.92,"l":11.58,"c":11.92,"v":6150},{"d":"1990-05-14","o":11.67,"h":11.83,"l":11.67,"c":11.83,"v":2850},{"d":"1990-05-15","o":11.75,"h":11.92,"l":11.75,"c":11.83,"v":9450},{"d":"1990-05-16","o":11.75,"h":11.75,"l":11.67,"c":11.67,"v":1500},{"d":"1990-05-17","o":11.67,"h":11.83,"l":11.5,"c":11.5,"v":3600},{"d":"1990-05-18","o":11.5,"h":11.5,"l":11.42,"c":11.5,"v":1500},{"d":"1990-05-21","o":11.33,"h":11.42,"l":11.17,"c":11.42,"v":5400},{"d":"1990-05-22","o":11.33,"h":11.58,"l":11.33,"c":11.58,"v":5700},{"d":"1990-05-23","o":11.5,"h":11.75,"l":11.5,"c":11.75,"v":4350},{"d":"1990-05-24","o":11.67,"h":11.83,"l":11.58,"c":11.83,"v":3150},{"d":"1990-05-25","o":11.67,"h":11.67,"l":11.58,"c":11.67,"v":3150},{"d":"1990-05-29","o":11.58,"h":11.58,"l":11.58,"c":11.58,"v":6000},{"d":"1990-05-30","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":1050},{"d":"1990-05-31","o":11.33,"h":11.42,"l":11.33,"c":11.42,"v":7050},{"d":"1990-06-01","o":11.42,"h":11.42,"l":11.25,"c":11.33,"v":7950},{"d":"1990-06-04","o":11.33,"h":11.42,"l":11.17,"c":11.17,"v":12150},{"d":"1990-06-05","o":11.17,"h":11.33,"l":11.17,"c":11.33,"v":3300},{"d":"1990-06-06","o":11.25,"h":11.33,"l":11.25,"c":11.33,"v":1050},{"d":"1990-06-07","o":11.25,"h":11.25,"l":11.17,"c":11.17,"v":3000},{"d":"1990-06-08","o":11.08,"h":11.25,"l":11.08,"c":11.08,"v":10200},{"d":"1990-06-11","o":11.08,"h":11.33,"l":11.08,"c":11.08,"v":14400},{"d":"1990-06-12","o":11.17,"h":11.17,"l":11,"c":11.17,"v":4650},{"d":"1990-06-13","o":11.08,"h":11.17,"l":11,"c":11.17,"v":5100},{"d":"1990-06-14","o":11.17,"h":11.25,"l":11.08,"c":11.17,"v":8700},{"d":"1990-06-15","o":11.08,"h":11.25,"l":11.08,"c":11.25,"v":4650},{"d":"1990-06-18","o":11.17,"h":11.25,"l":11.17,"c":11.17,"v":1350},{"d":"1990-06-19","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":900},{"d":"1990-06-20","o":11.25,"h":11.25,"l":10.92,"c":10.92,"v":10950},{"d":"1990-06-21","o":10.83,"h":10.83,"l":10.58,"c":10.83,"v":19650},{"d":"1990-06-22","o":10.83,"h":11.08,"l":10.83,"c":11.08,"v":3300},{"d":"1990-06-25","o":11.17,"h":11.17,"l":10.83,"c":10.83,"v":7050},{"d":"1990-06-26","o":10.92,"h":11,"l":10.83,"c":11,"v":4650},{"d":"1990-06-27","o":11,"h":11,"l":10.75,"c":10.92,"v":3450},{"d":"1990-06-28","o":10.92,"h":11,"l":10.83,"c":11,"v":11550},{"d":"1990-06-29","o":10.92,"h":11.08,"l":10.92,"c":11.08,"v":5550},{"d":"1990-07-02","o":11.08,"h":11.25,"l":11,"c":11.25,"v":3300},{"d":"1990-07-03","o":11.33,"h":11.33,"l":11.17,"c":11.17,"v":450},{"d":"1990-07-05","o":11.17,"h":11.33,"l":11.17,"c":11.33,"v":7050},{"d":"1990-07-06","o":11.33,"h":11.42,"l":11.17,"c":11.33,"v":2250},{"d":"1990-07-09","o":11.33,"h":11.42,"l":11.33,"c":11.33,"v":4050},{"d":"1990-07-10","o":11.33,"h":11.42,"l":11.25,"c":11.25,"v":2100},{"d":"1990-07-11","o":11.33,"h":11.42,"l":11.25,"c":11.42,"v":4950},{"d":"1990-07-12","o":11.25,"h":11.42,"l":11.25,"c":11.42,"v":3000},{"d":"1990-07-13","o":11.42,"h":11.42,"l":11.25,"c":11.42,"v":3900},{"d":"1990-07-16","o":11.33,"h":11.33,"l":11.25,"c":11.25,"v":6900},{"d":"1990-07-17","o":11.25,"h":11.5,"l":11.25,"c":11.5,"v":17100},{"d":"1990-07-18","o":11.33,"h":11.42,"l":11.25,"c":11.42,"v":2550},{"d":"1990-07-19","o":11.33,"h":11.5,"l":11.25,"c":11.25,"v":3150},{"d":"1990-07-20","o":11.33,"h":11.42,"l":11,"c":11,"v":33750},{"d":"1990-07-23","o":10.92,"h":11.08,"l":10.92,"c":11,"v":5550},{"d":"1990-07-24","o":11.17,"h":11.42,"l":11.08,"c":11.25,"v":3750},{"d":"1990-07-25","o":11.25,"h":11.42,"l":11.25,"c":11.33,"v":1950},{"d":"1990-07-26","o":11.33,"h":11.42,"l":11.33,"c":11.42,"v":600},{"d":"1990-07-27","o":11.5,"h":11.5,"l":11.42,"c":11.5,"v":2250},{"d":"1990-07-30","o":11.5,"h":11.5,"l":11.42,"c":11.5,"v":5400},{"d":"1990-07-31","o":11.5,"h":11.5,"l":11.42,"c":11.5,"v":4500},{"d":"1990-08-01","o":11.5,"h":11.5,"l":11.42,"c":11.5,"v":6450},{"d":"1990-08-02","o":11.5,"h":11.5,"l":11.33,"c":11.42,"v":3150},{"d":"1990-08-03","o":11.42,"h":11.42,"l":11.25,"c":11.33,"v":3600},{"d":"1990-08-06","o":11.33,"h":11.5,"l":11.33,"c":11.5,"v":3300},{"d":"1990-08-07","o":11.5,"h":11.67,"l":11.5,"c":11.67,"v":2100},{"d":"1990-08-08","o":11.83,"h":11.92,"l":11.58,"c":11.83,"v":9150},{"d":"1990-08-09","o":11.92,"h":11.92,"l":11.83,"c":11.92,"v":750},{"d":"1990-08-10","o":11.92,"h":12,"l":11.75,"c":11.75,"v":19800},{"d":"1990-08-13","o":11.92,"h":11.92,"l":11.67,"c":11.83,"v":7200},{"d":"1990-08-14","o":11.67,"h":11.67,"l":11.33,"c":11.33,"v":2550},{"d":"1990-08-15","o":11.42,"h":11.42,"l":11.33,"c":11.33,"v":1650},{"d":"1990-08-16","o":11.33,"h":11.33,"l":11.08,"c":11.17,"v":4350},{"d":"1990-08-17","o":11.25,"h":11.25,"l":11.08,"c":11.17,"v":7500},{"d":"1990-08-20","o":11,"h":11.25,"l":11,"c":11.25,"v":17250},{"d":"1990-08-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":900},{"d":"1990-08-22","o":11.33,"h":11.5,"l":11.08,"c":11.08,"v":28650},{"d":"1990-08-23","o":11,"h":11.08,"l":11,"c":11.08,"v":3600},{"d":"1990-08-24","o":11.25,"h":11.5,"l":11.25,"c":11.33,"v":13800},{"d":"1990-08-27","o":11.83,"h":12,"l":11.67,"c":11.83,"v":13500},{"d":"1990-08-28","o":11.83,"h":12.25,"l":11.83,"c":12.17,"v":4500},{"d":"1990-08-29","o":12.17,"h":12.17,"l":12,"c":12.17,"v":6450},{"d":"1990-08-30","o":12,"h":12.08,"l":12,"c":12.08,"v":6000},{"d":"1990-08-31","o":12,"h":12,"l":12,"c":12,"v":1800},{"d":"1990-09-04","o":12.17,"h":12.17,"l":11.83,"c":11.83,"v":5700},{"d":"1990-09-05","o":11.67,"h":11.83,"l":11.5,"c":11.58,"v":7200},{"d":"1990-09-06","o":11.58,"h":11.58,"l":11.5,"c":11.58,"v":3750},{"d":"1990-09-07","o":11.58,"h":11.67,"l":11.17,"c":11.17,"v":41250},{"d":"1990-09-10","o":11.42,"h":11.75,"l":11.33,"c":11.58,"v":11850},{"d":"1990-09-11","o":11.58,"h":11.67,"l":11.42,"c":11.5,"v":4650},{"d":"1990-09-12","o":11.42,"h":11.42,"l":11.33,"c":11.33,"v":750},{"d":"1990-09-13","o":11.33,"h":11.33,"l":11.25,"c":11.25,"v":2100},{"d":"1990-09-14","o":11.33,"h":11.33,"l":11.17,"c":11.17,"v":900},{"d":"1990-09-17","o":11.33,"h":11.5,"l":11.17,"c":11.5,"v":5100},{"d":"1990-09-18","o":11.5,"h":11.5,"l":11.17,"c":11.17,"v":5100},{"d":"1990-09-19","o":11.08,"h":11.33,"l":11.08,"c":11.33,"v":3150},{"d":"1990-09-20","o":11.17,"h":11.5,"l":11.17,"c":11.5,"v":5700},{"d":"1990-09-21","o":11.5,"h":11.5,"l":11.33,"c":11.33,"v":6000},{"d":"1990-09-24","o":11.25,"h":11.5,"l":11.25,"c":11.42,"v":7350},{"d":"1990-09-25","o":11.42,"h":11.42,"l":11.17,"c":11.17,"v":9750},{"d":"1990-09-26","o":11.33,"h":11.33,"l":11.17,"c":11.17,"v":3000},{"d":"1990-09-27","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":0},{"d":"1990-09-28","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":450},{"d":"1990-10-01","o":11.17,"h":11.33,"l":11.17,"c":11.33,"v":2400},{"d":"1990-10-02","o":11.25,"h":11.33,"l":11.25,"c":11.33,"v":5850},{"d":"1990-10-03","o":11.25,"h":11.33,"l":11.25,"c":11.33,"v":3150},{"d":"1990-10-04","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":450},{"d":"1990-10-05","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":450},{"d":"1990-10-08","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":2400},{"d":"1990-10-09","o":11.25,"h":11.33,"l":11.17,"c":11.33,"v":2850},{"d":"1990-10-10","o":11.33,"h":11.33,"l":11.25,"c":11.33,"v":4800},{"d":"1990-10-11","o":11.33,"h":11.33,"l":11.17,"c":11.33,"v":2700},{"d":"1990-10-12","o":11.17,"h":11.17,"l":11.08,"c":11.08,"v":2550},{"d":"1990-10-15","o":10.92,"h":10.92,"l":10.67,"c":10.67,"v":9750},{"d":"1990-10-16","o":10.58,"h":10.83,"l":10.58,"c":10.83,"v":1200},{"d":"1990-10-17","o":10.67,"h":10.83,"l":10.5,"c":10.67,"v":4200},{"d":"1990-10-18","o":10.67,"h":10.83,"l":10.67,"c":10.83,"v":1350},{"d":"1990-10-19","o":10.75,"h":10.92,"l":10.5,"c":10.5,"v":8250},{"d":"1990-10-22","o":10.42,"h":10.83,"l":10.42,"c":10.58,"v":12600},{"d":"1990-10-23","o":10.5,"h":10.83,"l":10.5,"c":10.83,"v":6600},{"d":"1990-10-24","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":600},{"d":"1990-10-25","o":10.92,"h":11,"l":10.83,"c":10.92,"v":2550},{"d":"1990-10-26","o":10.92,"h":11,"l":10.92,"c":11,"v":6000},{"d":"1990-10-29","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":1200},{"d":"1990-10-30","o":10.83,"h":11,"l":10.83,"c":11,"v":5100},{"d":"1990-10-31","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"1990-11-01","o":11,"h":11.08,"l":11,"c":11.08,"v":600},{"d":"1990-11-02","o":10.92,"h":11.08,"l":10.92,"c":10.92,"v":1800},{"d":"1990-11-05","o":10.83,"h":11,"l":10.83,"c":11,"v":2100},{"d":"1990-11-06","o":10.92,"h":11.17,"l":10.92,"c":11.17,"v":6600},{"d":"1990-11-07","o":11.33,"h":11.5,"l":11.33,"c":11.33,"v":5250},{"d":"1990-11-08","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":6750},{"d":"1990-11-09","o":11.25,"h":11.33,"l":11.25,"c":11.33,"v":1950},{"d":"1990-11-12","o":11.17,"h":11.33,"l":11.17,"c":11.33,"v":3600},{"d":"1990-11-13","o":11.33,"h":11.33,"l":11.25,"c":11.25,"v":11850},{"d":"1990-11-14","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":4950},{"d":"1990-11-15","o":11.33,"h":11.33,"l":11.17,"c":11.25,"v":5850},{"d":"1990-11-16","o":11.25,"h":11.25,"l":11.17,"c":11.25,"v":1200},{"d":"1990-11-19","o":10.83,"h":10.83,"l":10.67,"c":10.67,"v":4950},{"d":"1990-11-20","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":5700},{"d":"1990-11-21","o":10.75,"h":10.83,"l":10.67,"c":10.83,"v":2850},{"d":"1990-11-23","o":10.75,"h":10.75,"l":10.67,"c":10.67,"v":450},{"d":"1990-11-26","o":10.75,"h":11,"l":10.75,"c":11,"v":9450},{"d":"1990-11-27","o":11,"h":11,"l":11,"c":11,"v":450},{"d":"1990-11-28","o":11,"h":11,"l":11,"c":11,"v":750},{"d":"1990-11-29","o":11,"h":11,"l":11,"c":11,"v":1200},{"d":"1990-11-30","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":600},{"d":"1990-12-03","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":0},{"d":"1990-12-04","o":11,"h":11,"l":10.83,"c":11,"v":1650},{"d":"1990-12-05","o":10.83,"h":10.92,"l":10.75,"c":10.75,"v":1800},{"d":"1990-12-06","o":11,"h":11.17,"l":11,"c":11,"v":9450},{"d":"1990-12-07","o":11.08,"h":11.08,"l":11,"c":11.08,"v":1500},{"d":"1990-12-10","o":11.08,"h":11.33,"l":11,"c":11.33,"v":11250},{"d":"1990-12-11","o":11.42,"h":11.42,"l":11.08,"c":11.33,"v":94200},{"d":"1990-12-12","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":317250},{"d":"1990-12-13","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":450},{"d":"1990-12-14","o":11,"h":11.08,"l":10.92,"c":10.92,"v":2850},{"d":"1990-12-17","o":10.75,"h":10.75,"l":10.67,"c":10.75,"v":3000},{"d":"1990-12-18","o":10.67,"h":10.92,"l":10.67,"c":10.92,"v":4050},{"d":"1990-12-19","o":11,"h":11.08,"l":11,"c":11.08,"v":6150},{"d":"1990-12-20","o":10.83,"h":11,"l":10.75,"c":10.75,"v":21600},{"d":"1990-12-21","o":10.83,"h":10.92,"l":10.83,"c":10.83,"v":34050},{"d":"1990-12-24","o":10.83,"h":10.92,"l":10.75,"c":10.92,"v":27900},{"d":"1990-12-26","o":10.92,"h":10.92,"l":10.75,"c":10.75,"v":1800},{"d":"1990-12-27","o":10.92,"h":10.92,"l":10.58,"c":10.83,"v":40800},{"d":"1990-12-28","o":10.92,"h":10.92,"l":10.67,"c":10.67,"v":2550},{"d":"1990-12-31","o":10.83,"h":11.08,"l":10.75,"c":11.08,"v":57900},{"d":"1991-01-02","o":10.92,"h":10.92,"l":10.83,"c":10.92,"v":3900},{"d":"1991-01-03","o":10.67,"h":10.83,"l":10.67,"c":10.83,"v":16050},{"d":"1991-01-04","o":10.75,"h":10.83,"l":10.75,"c":10.83,"v":1500},{"d":"1991-01-07","o":10.92,"h":11.17,"l":10.92,"c":11.08,"v":12450},{"d":"1991-01-08","o":11.08,"h":11.08,"l":10.83,"c":10.83,"v":13800},{"d":"1991-01-09","o":11,"h":11,"l":10.83,"c":10.83,"v":11550},{"d":"1991-01-10","o":10.92,"h":11,"l":10.83,"c":10.92,"v":8850},{"d":"1991-01-11","o":10.92,"h":11,"l":10.83,"c":10.83,"v":4950},{"d":"1991-01-14","o":10.67,"h":10.67,"l":10.5,"c":10.5,"v":13050},{"d":"1991-01-15","o":10.67,"h":10.67,"l":10.58,"c":10.58,"v":1350},{"d":"1991-01-16","o":10.5,"h":10.67,"l":10.5,"c":10.58,"v":1650},{"d":"1991-01-17","o":10.75,"h":10.92,"l":10.67,"c":10.75,"v":3600},{"d":"1991-01-18","o":10.67,"h":10.92,"l":10.67,"c":10.67,"v":3000},{"d":"1991-01-21","o":10.5,"h":10.67,"l":10.5,"c":10.67,"v":1200},{"d":"1991-01-22","o":10.67,"h":10.75,"l":10.67,"c":10.75,"v":6000},{"d":"1991-01-23","o":10.67,"h":10.83,"l":10.67,"c":10.83,"v":2250},{"d":"1991-01-24","o":10.67,"h":10.75,"l":10.67,"c":10.75,"v":750},{"d":"1991-01-25","o":10.75,"h":10.83,"l":10.75,"c":10.83,"v":15300},{"d":"1991-01-28","o":10.75,"h":10.83,"l":10.75,"c":10.75,"v":11250},{"d":"1991-01-29","o":10.83,"h":10.92,"l":10.75,"c":10.92,"v":2700},{"d":"1991-01-30","o":10.92,"h":11,"l":10.83,"c":10.83,"v":3450},{"d":"1991-01-31","o":10.75,"h":10.83,"l":10.5,"c":10.5,"v":11700},{"d":"1991-02-01","o":10.67,"h":10.75,"l":10.5,"c":10.67,"v":9600},{"d":"1991-02-04","o":10.58,"h":10.83,"l":10.58,"c":10.83,"v":15150},{"d":"1991-02-05","o":10.75,"h":11,"l":10.75,"c":11,"v":12900},{"d":"1991-02-06","o":11,"h":11,"l":10.92,"c":11,"v":5250},{"d":"1991-02-07","o":10.92,"h":11,"l":10.75,"c":10.92,"v":4500},{"d":"1991-02-08","o":10.92,"h":11.17,"l":10.92,"c":11.17,"v":10950},{"d":"1991-02-11","o":11,"h":11.08,"l":10.92,"c":11.08,"v":5100},{"d":"1991-02-12","o":10.92,"h":11.08,"l":10.92,"c":11.08,"v":7800},{"d":"1991-02-13","o":11.33,"h":11.33,"l":11.25,"c":11.25,"v":23250},{"d":"1991-02-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":4050},{"d":"1991-02-15","o":11.17,"h":11.33,"l":11.17,"c":11.33,"v":21450},{"d":"1991-02-19","o":11,"h":11,"l":11,"c":11,"v":22350},{"d":"1991-02-20","o":11.08,"h":11.25,"l":11,"c":11.17,"v":12300},{"d":"1991-02-21","o":11.25,"h":11.42,"l":11.25,"c":11.42,"v":22800},{"d":"1991-02-22","o":11.33,"h":11.42,"l":11.17,"c":11.33,"v":5850},{"d":"1991-02-25","o":11.33,"h":11.42,"l":11.33,"c":11.33,"v":10350},{"d":"1991-02-26","o":11.33,"h":11.33,"l":11.08,"c":11.25,"v":25350},{"d":"1991-02-27","o":11.17,"h":11.42,"l":11.17,"c":11.42,"v":15300},{"d":"1991-02-28","o":11.42,"h":11.5,"l":11.33,"c":11.5,"v":15300},{"d":"1991-03-01","o":11.5,"h":11.58,"l":11.42,"c":11.5,"v":44400},{"d":"1991-03-04","o":11.42,"h":11.5,"l":11.33,"c":11.5,"v":26250},{"d":"1991-03-05","o":11.58,"h":11.58,"l":11.42,"c":11.42,"v":3900},{"d":"1991-03-06","o":11.5,"h":11.5,"l":11.42,"c":11.42,"v":49800},{"d":"1991-03-07","o":11.5,"h":11.5,"l":11.25,"c":11.5,"v":900},{"d":"1991-03-08","o":11.42,"h":11.42,"l":11.33,"c":11.33,"v":1800},{"d":"1991-03-11","o":11.33,"h":11.33,"l":11,"c":11.17,"v":5700},{"d":"1991-03-12","o":11.25,"h":11.25,"l":10.83,"c":10.83,"v":5700},{"d":"1991-03-13","o":10.92,"h":11.08,"l":10.92,"c":11.08,"v":1500},{"d":"1991-03-14","o":11.25,"h":11.25,"l":11.17,"c":11.17,"v":1200},{"d":"1991-03-15","o":11,"h":11.08,"l":11,"c":11.08,"v":1050},{"d":"1991-03-18","o":11,"h":11.08,"l":11,"c":11.08,"v":7050},{"d":"1991-03-19","o":11,"h":11.25,"l":11,"c":11.25,"v":37650},{"d":"1991-03-20","o":11.25,"h":11.33,"l":11.17,"c":11.25,"v":17100},{"d":"1991-03-21","o":11.25,"h":11.33,"l":11.25,"c":11.33,"v":5550},{"d":"1991-03-22","o":11.25,"h":11.33,"l":11.25,"c":11.33,"v":3900},{"d":"1991-03-25","o":11.33,"h":11.33,"l":11.17,"c":11.33,"v":10950},{"d":"1991-03-26","o":11.25,"h":11.33,"l":11.25,"c":11.25,"v":34650},{"d":"1991-03-27","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":600},{"d":"1991-03-28","o":11.08,"h":11.33,"l":11.08,"c":11.33,"v":15000},{"d":"1991-04-01","o":11.33,"h":11.33,"l":11.08,"c":11.08,"v":15450},{"d":"1991-04-02","o":11.17,"h":11.25,"l":11.08,"c":11.25,"v":2400},{"d":"1991-04-03","o":11.08,"h":11.08,"l":11,"c":11,"v":14400},{"d":"1991-04-04","o":11.17,"h":11.25,"l":11,"c":11.25,"v":11700},{"d":"1991-04-05","o":11.25,"h":11.25,"l":11.08,"c":11.17,"v":9900},{"d":"1991-04-08","o":11.08,"h":11.25,"l":11.08,"c":11.25,"v":6450},{"d":"1991-04-09","o":11.33,"h":11.33,"l":11.17,"c":11.17,"v":13800},{"d":"1991-04-10","o":11.33,"h":11.33,"l":11.17,"c":11.17,"v":10050},{"d":"1991-04-11","o":11.17,"h":11.33,"l":11.17,"c":11.17,"v":8550},{"d":"1991-04-12","o":11.17,"h":11.33,"l":11.17,"c":11.33,"v":21600},{"d":"1991-04-15","o":11.25,"h":11.25,"l":11.17,"c":11.17,"v":3750},{"d":"1991-04-16","o":11.25,"h":11.33,"l":11.25,"c":11.33,"v":5550},{"d":"1991-04-17","o":11.17,"h":11.17,"l":11.08,"c":11.17,"v":20550},{"d":"1991-04-18","o":11.08,"h":11.17,"l":11.08,"c":11.08,"v":11250},{"d":"1991-04-19","o":11,"h":11.17,"l":11,"c":11.17,"v":26850},{"d":"1991-04-22","o":11.08,"h":11.17,"l":11.08,"c":11.17,"v":7650},{"d":"1991-04-23","o":11.25,"h":11.33,"l":11.17,"c":11.17,"v":4650},{"d":"1991-04-24","o":11.25,"h":11.33,"l":11.17,"c":11.25,"v":3450},{"d":"1991-04-25","o":11.17,"h":11.25,"l":11.17,"c":11.17,"v":1950},{"d":"1991-04-26","o":11.17,"h":11.25,"l":11.17,"c":11.17,"v":1350},{"d":"1991-04-29","o":11.17,"h":11.17,"l":11.08,"c":11.08,"v":750},{"d":"1991-04-30","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":3750},{"d":"1991-05-01","o":11.17,"h":11.17,"l":11.17,"c":11.17,"v":900},{"d":"1991-05-02","o":11.33,"h":11.33,"l":11.25,"c":11.25,"v":5100},{"d":"1991-05-03","o":11.25,"h":11.33,"l":11.08,"c":11.33,"v":10350},{"d":"1991-05-06","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":1650},{"d":"1991-05-07","o":11.25,"h":11.5,"l":11.17,"c":11.33,"v":6900},{"d":"1991-05-08","o":11.42,"h":11.5,"l":11.08,"c":11.33,"v":7800},{"d":"1991-05-09","o":11.25,"h":11.5,"l":11.25,"c":11.42,"v":2100},{"d":"1991-05-10","o":11.42,"h":11.5,"l":11.33,"c":11.33,"v":3750},{"d":"1991-05-13","o":11.33,"h":11.5,"l":11.17,"c":11.5,"v":13050},{"d":"1991-05-14","o":11.5,"h":11.5,"l":11.42,"c":11.5,"v":2550},{"d":"1991-05-15","o":11.42,"h":11.58,"l":11.42,"c":11.5,"v":3900},{"d":"1991-05-16","o":11.58,"h":11.58,"l":11.5,"c":11.5,"v":10950},{"d":"1991-05-17","o":11.5,"h":11.67,"l":11.5,"c":11.67,"v":3150},{"d":"1991-05-20","o":11.25,"h":11.5,"l":11.25,"c":11.5,"v":7800},{"d":"1991-05-21","o":11.33,"h":11.83,"l":11.33,"c":11.75,"v":13950},{"d":"1991-05-22","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":3600},{"d":"1991-05-23","o":11.58,"h":11.67,"l":11.58,"c":11.67,"v":450},{"d":"1991-05-24","o":11.67,"h":11.67,"l":11.58,"c":11.58,"v":2250},{"d":"1991-05-28","o":11.5,"h":11.67,"l":11.5,"c":11.67,"v":2250},{"d":"1991-05-29","o":11.58,"h":11.67,"l":11.5,"c":11.67,"v":3300},{"d":"1991-05-30","o":11.67,"h":11.67,"l":11.58,"c":11.67,"v":5100},{"d":"1991-05-31","o":11.67,"h":11.75,"l":11.67,"c":11.75,"v":1050},{"d":"1991-06-03","o":11.67,"h":11.67,"l":11.5,"c":11.58,"v":11850},{"d":"1991-06-04","o":11.5,"h":11.67,"l":11.5,"c":11.58,"v":5100},{"d":"1991-06-05","o":11.67,"h":11.75,"l":11.58,"c":11.67,"v":12450},{"d":"1991-06-06","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":4050},{"d":"1991-06-07","o":11.5,"h":11.67,"l":11.5,"c":11.67,"v":2100},{"d":"1991-06-10","o":11.58,"h":11.83,"l":11.58,"c":11.83,"v":7950},{"d":"1991-06-11","o":11.83,"h":11.92,"l":11.75,"c":11.75,"v":4050},{"d":"1991-06-12","o":11.67,"h":11.75,"l":11.58,"c":11.75,"v":4950},{"d":"1991-06-13","o":11.75,"h":11.75,"l":11.58,"c":11.58,"v":1200},{"d":"1991-06-14","o":11.75,"h":11.83,"l":11.58,"c":11.75,"v":9300},{"d":"1991-06-17","o":11.83,"h":12,"l":11.75,"c":11.83,"v":20700},{"d":"1991-06-18","o":11.67,"h":11.75,"l":11.58,"c":11.58,"v":3150},{"d":"1991-06-19","o":11.75,"h":11.75,"l":11.58,"c":11.75,"v":4950},{"d":"1991-06-20","o":11.75,"h":11.83,"l":11.67,"c":11.83,"v":13200},{"d":"1991-06-21","o":11.67,"h":12,"l":11.58,"c":12,"v":7050},{"d":"1991-06-24","o":12,"h":12.08,"l":11.83,"c":11.83,"v":6300},{"d":"1991-06-25","o":11.92,"h":11.92,"l":11.58,"c":11.58,"v":26100},{"d":"1991-06-26","o":11.58,"h":11.75,"l":11.58,"c":11.75,"v":1050},{"d":"1991-06-27","o":11.75,"h":11.75,"l":11.58,"c":11.67,"v":3450},{"d":"1991-06-28","o":11.58,"h":11.75,"l":11.58,"c":11.67,"v":13350},{"d":"1991-07-01","o":11.58,"h":11.58,"l":11.5,"c":11.5,"v":9750},{"d":"1991-07-02","o":11.67,"h":11.67,"l":11.33,"c":11.5,"v":17700},{"d":"1991-07-03","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":300},{"d":"1991-07-05","o":11.5,"h":11.67,"l":11.5,"c":11.5,"v":5550},{"d":"1991-07-08","o":11.58,"h":11.58,"l":11.5,"c":11.5,"v":2250},{"d":"1991-07-09","o":11.58,"h":11.58,"l":11.42,"c":11.58,"v":2100},{"d":"1991-07-10","o":11.58,"h":11.58,"l":11.5,"c":11.5,"v":6900},{"d":"1991-07-11","o":11.42,"h":11.58,"l":11.42,"c":11.58,"v":3900},{"d":"1991-07-12","o":11.58,"h":11.58,"l":11.58,"c":11.58,"v":6150},{"d":"1991-07-15","o":11.5,"h":11.67,"l":11.5,"c":11.67,"v":6450},{"d":"1991-07-16","o":11.67,"h":11.67,"l":11.58,"c":11.58,"v":1200},{"d":"1991-07-17","o":11.58,"h":11.58,"l":11.5,"c":11.58,"v":2250},{"d":"1991-07-18","o":11.67,"h":11.75,"l":11.58,"c":11.75,"v":8700},{"d":"1991-07-19","o":11.92,"h":11.92,"l":11.75,"c":11.83,"v":3750},{"d":"1991-07-22","o":11.67,"h":11.83,"l":11.67,"c":11.83,"v":5550},{"d":"1991-07-23","o":11.83,"h":11.92,"l":11.58,"c":11.58,"v":6450},{"d":"1991-07-24","o":11.58,"h":11.83,"l":11.58,"c":11.67,"v":4800},{"d":"1991-07-25","o":11.67,"h":11.75,"l":11.58,"c":11.75,"v":4650},{"d":"1991-07-26","o":11.83,"h":11.83,"l":11.67,"c":11.83,"v":3750},{"d":"1991-07-29","o":11.75,"h":11.92,"l":11.58,"c":11.58,"v":10950},{"d":"1991-07-30","o":11.75,"h":11.83,"l":11.75,"c":11.75,"v":2400},{"d":"1991-07-31","o":11.67,"h":12,"l":11.67,"c":12,"v":8400},{"d":"1991-08-01","o":11.83,"h":12.17,"l":11.83,"c":12.08,"v":6450},{"d":"1991-08-02","o":11.83,"h":12.08,"l":11.75,"c":12.08,"v":7200},{"d":"1991-08-05","o":12,"h":12.08,"l":12,"c":12,"v":2250},{"d":"1991-08-06","o":12,"h":12.08,"l":11.83,"c":12,"v":4500},{"d":"1991-08-07","o":12.17,"h":12.17,"l":12.08,"c":12.17,"v":6000},{"d":"1991-08-08","o":12.25,"h":12.67,"l":12.17,"c":12.5,"v":16500},{"d":"1991-08-09","o":12.5,"h":12.5,"l":12.42,"c":12.42,"v":7650},{"d":"1991-08-12","o":12.33,"h":12.67,"l":12.08,"c":12.67,"v":7200},{"d":"1991-08-13","o":12.5,"h":13,"l":12.5,"c":12.75,"v":20400},{"d":"1991-08-14","o":12.75,"h":12.75,"l":12.33,"c":12.5,"v":27000},{"d":"1991-08-15","o":12.33,"h":12.5,"l":12.17,"c":12.33,"v":5700},{"d":"1991-08-16","o":12.17,"h":12.33,"l":12,"c":12,"v":13500},{"d":"1991-08-19","o":12,"h":12,"l":11.75,"c":11.92,"v":11550},{"d":"1991-08-20","o":11.67,"h":12.17,"l":11.67,"c":12.17,"v":15150},{"d":"1991-08-21","o":12.25,"h":12.67,"l":12.25,"c":12.5,"v":12900},{"d":"1991-08-22","o":12.42,"h":12.5,"l":12.33,"c":12.33,"v":4500},{"d":"1991-08-23","o":12.58,"h":12.67,"l":12.17,"c":12.17,"v":8250},{"d":"1991-08-26","o":12.33,"h":12.33,"l":12.08,"c":12.33,"v":12000},{"d":"1991-08-27","o":12.5,"h":13,"l":12.5,"c":12.92,"v":38100},{"d":"1991-08-28","o":12.92,"h":13.33,"l":12.92,"c":13.08,"v":20550},{"d":"1991-08-29","o":13,"h":13.08,"l":13,"c":13,"v":12150},{"d":"1991-08-30","o":13,"h":13.17,"l":13,"c":13.17,"v":8400},{"d":"1991-09-03","o":13.08,"h":13.17,"l":13,"c":13.17,"v":12900},{"d":"1991-09-04","o":13.25,"h":13.5,"l":13.17,"c":13.5,"v":40350},{"d":"1991-09-05","o":13.58,"h":13.58,"l":13.08,"c":13.33,"v":22650},{"d":"1991-09-06","o":13.42,"h":13.67,"l":13.33,"c":13.67,"v":20700},{"d":"1991-09-09","o":13.67,"h":13.75,"l":13.58,"c":13.58,"v":9900},{"d":"1991-09-10","o":13.5,"h":13.83,"l":13.42,"c":13.75,"v":26100},{"d":"1991-09-11","o":13.92,"h":13.92,"l":13.58,"c":13.75,"v":17100},{"d":"1991-09-12","o":13.67,"h":14.17,"l":13.67,"c":13.83,"v":20250},{"d":"1991-09-13","o":13.92,"h":14,"l":13.67,"c":13.83,"v":39150},{"d":"1991-09-16","o":13.67,"h":13.83,"l":13.5,"c":13.83,"v":23400},{"d":"1991-09-17","o":14,"h":14,"l":13.5,"c":13.67,"v":36900},{"d":"1991-09-18","o":13.5,"h":14,"l":13.5,"c":13.83,"v":18750},{"d":"1991-09-19","o":13.67,"h":13.92,"l":13.67,"c":13.75,"v":10950},{"d":"1991-09-20","o":13.92,"h":14,"l":13.83,"c":13.92,"v":10950},{"d":"1991-09-23","o":13.83,"h":14,"l":13.75,"c":13.75,"v":19050},{"d":"1991-09-24","o":13.67,"h":13.83,"l":13.67,"c":13.75,"v":6450},{"d":"1991-09-25","o":13.75,"h":13.83,"l":13.58,"c":13.83,"v":4650},{"d":"1991-09-26","o":13.67,"h":13.83,"l":13.67,"c":13.83,"v":3300},{"d":"1991-09-27","o":13.83,"h":13.83,"l":13.67,"c":13.83,"v":3750},{"d":"1991-09-30","o":13.75,"h":14,"l":13.75,"c":14,"v":4350},{"d":"1991-10-01","o":14,"h":14,"l":13.75,"c":13.92,"v":11400},{"d":"1991-10-02","o":13.75,"h":14,"l":13.75,"c":13.83,"v":18900},{"d":"1991-10-03","o":13.83,"h":14,"l":13.83,"c":14,"v":3150},{"d":"1991-10-04","o":14,"h":14.33,"l":13.83,"c":14.33,"v":18150},{"d":"1991-10-07","o":14.17,"h":14.42,"l":14,"c":14.17,"v":17550},{"d":"1991-10-08","o":14.17,"h":14.58,"l":14.17,"c":14.5,"v":17400},{"d":"1991-10-09","o":14.33,"h":14.5,"l":14.17,"c":14.17,"v":13500},{"d":"1991-10-10","o":14.08,"h":14.08,"l":13.58,"c":13.67,"v":9150},{"d":"1991-10-11","o":13.67,"h":13.92,"l":13.67,"c":13.83,"v":6900},{"d":"1991-10-14","o":13.92,"h":13.92,"l":13.75,"c":13.75,"v":8250},{"d":"1991-10-15","o":13.67,"h":13.75,"l":13.42,"c":13.58,"v":10950},{"d":"1991-10-16","o":13.58,"h":13.67,"l":13.33,"c":13.42,"v":7050},{"d":"1991-10-17","o":13.42,"h":13.5,"l":13.08,"c":13.08,"v":14550},{"d":"1991-10-18","o":13.17,"h":13.25,"l":13.08,"c":13.25,"v":13500},{"d":"1991-10-21","o":13.25,"h":13.33,"l":13.08,"c":13.33,"v":29550},{"d":"1991-10-22","o":13.33,"h":13.33,"l":13.08,"c":13.25,"v":12750},{"d":"1991-10-23","o":13.17,"h":13.25,"l":13.17,"c":13.25,"v":2550},{"d":"1991-10-24","o":13.08,"h":13.17,"l":13,"c":13,"v":16200},{"d":"1991-10-25","o":13.17,"h":13.25,"l":12.83,"c":12.83,"v":12300},{"d":"1991-10-28","o":13,"h":13.08,"l":13,"c":13.08,"v":1800},{"d":"1991-10-29","o":13.17,"h":13.33,"l":13.17,"c":13.33,"v":18300},{"d":"1991-10-30","o":13.25,"h":13.42,"l":13.25,"c":13.42,"v":17850},{"d":"1991-10-31","o":13.42,"h":13.42,"l":13.33,"c":13.42,"v":4050},{"d":"1991-11-01","o":13.33,"h":13.67,"l":13.33,"c":13.67,"v":12600},{"d":"1991-11-04","o":13.75,"h":13.92,"l":13.67,"c":13.83,"v":10050},{"d":"1991-11-05","o":13.83,"h":13.92,"l":13.83,"c":13.92,"v":4050},{"d":"1991-11-06","o":13.92,"h":14,"l":13.75,"c":14,"v":10050},{"d":"1991-11-07","o":14,"h":14.42,"l":14,"c":14.33,"v":4500},{"d":"1991-11-08","o":14.25,"h":14.33,"l":14.17,"c":14.25,"v":1800},{"d":"1991-11-11","o":14.25,"h":14.25,"l":14.17,"c":14.17,"v":1950},{"d":"1991-11-12","o":14.25,"h":14.25,"l":14.17,"c":14.25,"v":2850},{"d":"1991-11-13","o":14.08,"h":14.08,"l":14,"c":14,"v":2550},{"d":"1991-11-14","o":14.08,"h":14.25,"l":13.92,"c":14.25,"v":7650},{"d":"1991-11-15","o":14.25,"h":14.5,"l":14.17,"c":14.25,"v":23400},{"d":"1991-11-18","o":14.08,"h":14.25,"l":13.5,"c":14,"v":19200},{"d":"1991-11-19","o":13.67,"h":13.75,"l":13.5,"c":13.75,"v":6900},{"d":"1991-11-20","o":13.83,"h":13.92,"l":13.75,"c":13.92,"v":41700},{"d":"1991-11-21","o":13.83,"h":13.83,"l":13.58,"c":13.58,"v":9300},{"d":"1991-11-22","o":13.75,"h":13.83,"l":13.67,"c":13.75,"v":20250},{"d":"1991-11-25","o":13.83,"h":13.92,"l":13.83,"c":13.92,"v":8850},{"d":"1991-11-26","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":1050},{"d":"1991-11-27","o":13.83,"h":13.92,"l":13.83,"c":13.83,"v":2700},{"d":"1991-11-29","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":300},{"d":"1991-12-02","o":13.75,"h":14.17,"l":13.75,"c":14.17,"v":17100},{"d":"1991-12-03","o":14.08,"h":14.17,"l":14,"c":14.17,"v":7650},{"d":"1991-12-04","o":14,"h":14.25,"l":13.92,"c":14.17,"v":34950},{"d":"1991-12-05","o":14.17,"h":14.25,"l":13.83,"c":13.83,"v":7350},{"d":"1991-12-06","o":13.83,"h":14,"l":13.83,"c":13.92,"v":3900},{"d":"1991-12-09","o":14,"h":14,"l":13.67,"c":13.75,"v":11250},{"d":"1991-12-10","o":13.58,"h":13.75,"l":13.58,"c":13.75,"v":1650},{"d":"1991-12-11","o":13.75,"h":13.75,"l":13.58,"c":13.67,"v":3450},{"d":"1991-12-12","o":13.5,"h":13.67,"l":13.5,"c":13.58,"v":5100},{"d":"1991-12-13","o":13.5,"h":13.67,"l":13.42,"c":13.67,"v":8550},{"d":"1991-12-16","o":13.5,"h":14.08,"l":13.5,"c":14.08,"v":15300},{"d":"1991-12-17","o":14.17,"h":14.33,"l":14.08,"c":14.08,"v":1650},{"d":"1991-12-18","o":14,"h":14,"l":13.75,"c":13.83,"v":4050},{"d":"1991-12-19","o":13.67,"h":13.83,"l":13.67,"c":13.83,"v":3150},{"d":"1991-12-20","o":13.92,"h":14,"l":13.75,"c":13.75,"v":5700},{"d":"1991-12-23","o":13.75,"h":14.33,"l":13.75,"c":14.33,"v":11850},{"d":"1991-12-24","o":14.33,"h":14.5,"l":14.33,"c":14.33,"v":2250},{"d":"1991-12-26","o":14.58,"h":14.75,"l":14.5,"c":14.5,"v":5700},{"d":"1991-12-27","o":14.5,"h":14.75,"l":14.42,"c":14.42,"v":5250},{"d":"1991-12-30","o":14.42,"h":14.67,"l":14.42,"c":14.58,"v":4950},{"d":"1991-12-31","o":14.75,"h":15.33,"l":14.75,"c":15.33,"v":9900},{"d":"1992-01-02","o":15.33,"h":15.33,"l":15.08,"c":15.17,"v":11400},{"d":"1992-01-03","o":15.08,"h":15.17,"l":15.08,"c":15.08,"v":2250},{"d":"1992-01-06","o":14.83,"h":15.08,"l":14.58,"c":14.67,"v":30150},{"d":"1992-01-07","o":14.58,"h":14.67,"l":14,"c":14,"v":15900},{"d":"1992-01-08","o":14.08,"h":14.08,"l":13.83,"c":13.83,"v":6150},{"d":"1992-01-09","o":13.83,"h":14,"l":13.83,"c":14,"v":11100},{"d":"1992-01-10","o":13.92,"h":14,"l":13.83,"c":13.92,"v":9600},{"d":"1992-01-13","o":13.83,"h":14,"l":13.67,"c":14,"v":23850},{"d":"1992-01-14","o":13.92,"h":14,"l":13.92,"c":14,"v":26700},{"d":"1992-01-15","o":14,"h":14.5,"l":14,"c":14.33,"v":14550},{"d":"1992-01-16","o":14.17,"h":14.33,"l":14.17,"c":14.33,"v":4500},{"d":"1992-01-17","o":14.25,"h":14.33,"l":13.92,"c":14.17,"v":2850},{"d":"1992-01-20","o":14.17,"h":14.17,"l":13.92,"c":14,"v":9300},{"d":"1992-01-21","o":14.17,"h":14.17,"l":13.92,"c":14,"v":8250},{"d":"1992-01-22","o":14.17,"h":14.25,"l":14.08,"c":14.25,"v":13200},{"d":"1992-01-23","o":14.17,"h":14.5,"l":14.08,"c":14.33,"v":7800},{"d":"1992-01-24","o":14.17,"h":14.25,"l":14,"c":14,"v":4500},{"d":"1992-01-27","o":14.17,"h":14.17,"l":13.83,"c":14,"v":9000},{"d":"1992-01-28","o":14,"h":14,"l":13.75,"c":13.83,"v":8700},{"d":"1992-01-29","o":13.75,"h":13.92,"l":13.67,"c":13.83,"v":11250},{"d":"1992-01-30","o":13.75,"h":13.75,"l":13.67,"c":13.67,"v":7950},{"d":"1992-01-31","o":13.67,"h":13.83,"l":13.58,"c":13.83,"v":7500},{"d":"1992-02-03","o":13.83,"h":14,"l":13.83,"c":13.92,"v":4350},{"d":"1992-02-04","o":13.92,"h":14,"l":13.75,"c":13.92,"v":3900},{"d":"1992-02-05","o":13.92,"h":14,"l":13.83,"c":13.83,"v":4350},{"d":"1992-02-06","o":13.83,"h":13.83,"l":13.42,"c":13.42,"v":13800},{"d":"1992-02-07","o":13.5,"h":13.75,"l":13.5,"c":13.67,"v":7650},{"d":"1992-02-10","o":13.75,"h":13.83,"l":13.67,"c":13.67,"v":10650},{"d":"1992-02-11","o":13.58,"h":13.75,"l":13.58,"c":13.67,"v":4500},{"d":"1992-02-12","o":13.67,"h":13.75,"l":13.5,"c":13.67,"v":11850},{"d":"1992-02-13","o":13.67,"h":13.75,"l":13.58,"c":13.67,"v":6750},{"d":"1992-02-14","o":13.67,"h":13.75,"l":13.58,"c":13.67,"v":5250},{"d":"1992-02-18","o":13.67,"h":13.83,"l":13.58,"c":13.83,"v":18150},{"d":"1992-02-19","o":13.75,"h":13.75,"l":13.67,"c":13.75,"v":8850},{"d":"1992-02-20","o":13.75,"h":13.75,"l":13.58,"c":13.67,"v":5700},{"d":"1992-02-21","o":13.58,"h":13.67,"l":13.42,"c":13.67,"v":10650},{"d":"1992-02-24","o":13.5,"h":13.75,"l":13.5,"c":13.58,"v":8100},{"d":"1992-02-25","o":13.67,"h":13.75,"l":13.5,"c":13.67,"v":51300},{"d":"1992-02-26","o":13.67,"h":13.92,"l":13.67,"c":13.75,"v":10050},{"d":"1992-02-27","o":13.75,"h":13.75,"l":13.58,"c":13.75,"v":3450},{"d":"1992-02-28","o":13.75,"h":13.83,"l":13.58,"c":13.58,"v":5250},{"d":"1992-03-02","o":13.58,"h":13.83,"l":13.58,"c":13.58,"v":9300},{"d":"1992-03-03","o":13.58,"h":13.67,"l":13.58,"c":13.67,"v":8250},{"d":"1992-03-04","o":13.58,"h":13.75,"l":13.58,"c":13.67,"v":3900},{"d":"1992-03-05","o":13.58,"h":13.58,"l":13.5,"c":13.5,"v":1950},{"d":"1992-03-06","o":13.42,"h":13.5,"l":13.25,"c":13.33,"v":13350},{"d":"1992-03-09","o":13.42,"h":13.58,"l":13.42,"c":13.42,"v":12450},{"d":"1992-03-10","o":13.42,"h":13.58,"l":13.42,"c":13.5,"v":2250},{"d":"1992-03-11","o":13.67,"h":13.67,"l":13.33,"c":13.33,"v":7200},{"d":"1992-03-12","o":13.42,"h":13.42,"l":13.33,"c":13.33,"v":4200},{"d":"1992-03-13","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":900},{"d":"1992-03-16","o":13.42,"h":13.42,"l":13.33,"c":13.33,"v":4650},{"d":"1992-03-17","o":13.42,"h":13.42,"l":13.33,"c":13.33,"v":8250},{"d":"1992-03-18","o":13.33,"h":13.42,"l":13.25,"c":13.33,"v":7200},{"d":"1992-03-19","o":13.25,"h":13.33,"l":13.17,"c":13.17,"v":7350},{"d":"1992-03-20","o":13.33,"h":13.33,"l":13.25,"c":13.33,"v":5400},{"d":"1992-03-23","o":13.33,"h":13.33,"l":13.25,"c":13.25,"v":2700},{"d":"1992-03-24","o":13.33,"h":13.33,"l":13.25,"c":13.25,"v":6000},{"d":"1992-03-25","o":13.25,"h":13.33,"l":13.25,"c":13.33,"v":1050},{"d":"1992-03-26","o":13.25,"h":13.33,"l":13.25,"c":13.33,"v":4500},{"d":"1992-03-27","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":8700},{"d":"1992-03-30","o":13.25,"h":13.33,"l":13.25,"c":13.33,"v":1350},{"d":"1992-03-31","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":11550},{"d":"1992-04-01","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":1050},{"d":"1992-04-02","o":13.42,"h":13.58,"l":13.42,"c":13.42,"v":29400},{"d":"1992-04-03","o":13.33,"h":13.58,"l":13.33,"c":13.5,"v":11100},{"d":"1992-04-06","o":13.58,"h":13.75,"l":13.5,"c":13.58,"v":8700},{"d":"1992-04-07","o":13.5,"h":13.83,"l":13.5,"c":13.67,"v":8100},{"d":"1992-04-08","o":13.75,"h":13.83,"l":13.67,"c":13.75,"v":2400},{"d":"1992-04-09","o":13.83,"h":14.5,"l":13.83,"c":14.5,"v":18600},{"d":"1992-04-10","o":14.67,"h":14.67,"l":14.17,"c":14.17,"v":8250},{"d":"1992-04-13","o":14.25,"h":14.33,"l":14.25,"c":14.33,"v":18000},{"d":"1992-04-14","o":14.17,"h":14.33,"l":14.17,"c":14.25,"v":7650},{"d":"1992-04-15","o":14.17,"h":14.25,"l":13.83,"c":13.83,"v":32700},{"d":"1992-04-16","o":13.33,"h":13.5,"l":13.33,"c":13.5,"v":10050},{"d":"1992-04-20","o":13.42,"h":13.58,"l":13.42,"c":13.58,"v":3750},{"d":"1992-04-21","o":13.5,"h":13.58,"l":13.42,"c":13.5,"v":5550},{"d":"1992-04-22","o":13.58,"h":13.67,"l":13.42,"c":13.42,"v":5550},{"d":"1992-04-23","o":13.33,"h":13.33,"l":13.25,"c":13.25,"v":12150},{"d":"1992-04-24","o":13.17,"h":13.25,"l":13.17,"c":13.25,"v":14400},{"d":"1992-04-27","o":13.33,"h":13.33,"l":13.08,"c":13.17,"v":14250},{"d":"1992-04-28","o":13.08,"h":13.17,"l":13.08,"c":13.17,"v":1350},{"d":"1992-04-29","o":13.17,"h":13.17,"l":13.08,"c":13.17,"v":1650},{"d":"1992-04-30","o":13.17,"h":13.17,"l":13.08,"c":13.17,"v":5700},{"d":"1992-05-01","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":6300},{"d":"1992-05-04","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":1650},{"d":"1992-05-05","o":13.08,"h":13.42,"l":13.08,"c":13.33,"v":4650},{"d":"1992-05-06","o":13.33,"h":13.5,"l":13.25,"c":13.5,"v":7650},{"d":"1992-05-07","o":13.5,"h":13.83,"l":13.5,"c":13.83,"v":7050},{"d":"1992-05-08","o":13.83,"h":14,"l":13.83,"c":14,"v":9600},{"d":"1992-05-11","o":13.83,"h":14,"l":13.83,"c":14,"v":1800},{"d":"1992-05-12","o":13.92,"h":14,"l":13.83,"c":14,"v":2550},{"d":"1992-05-13","o":13.83,"h":13.83,"l":13.67,"c":13.83,"v":14400},{"d":"1992-05-14","o":14,"h":14,"l":13.92,"c":14,"v":1950},{"d":"1992-05-15","o":14.08,"h":14.17,"l":13.92,"c":14,"v":6750},{"d":"1992-05-18","o":14.17,"h":14.58,"l":14.08,"c":14.58,"v":7800},{"d":"1992-05-19","o":14.25,"h":14.25,"l":14,"c":14.17,"v":7650},{"d":"1992-05-20","o":14,"h":14,"l":13.67,"c":13.67,"v":3000},{"d":"1992-05-21","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":6000},{"d":"1992-05-22","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":750},{"d":"1992-05-26","o":13.75,"h":13.83,"l":13.33,"c":13.58,"v":13650},{"d":"1992-05-27","o":13.75,"h":13.75,"l":13.42,"c":13.58,"v":3150},{"d":"1992-05-28","o":13.42,"h":13.42,"l":13.33,"c":13.33,"v":5700},{"d":"1992-05-29","o":13.42,"h":13.42,"l":13.33,"c":13.33,"v":10050},{"d":"1992-06-01","o":13.42,"h":13.42,"l":13.33,"c":13.33,"v":3750},{"d":"1992-06-02","o":13.17,"h":13.33,"l":13.17,"c":13.33,"v":4800},{"d":"1992-06-03","o":13.33,"h":13.42,"l":13.17,"c":13.25,"v":9900},{"d":"1992-06-04","o":13.25,"h":13.42,"l":13.25,"c":13.33,"v":2400},{"d":"1992-06-05","o":13.33,"h":13.33,"l":13.25,"c":13.25,"v":1800},{"d":"1992-06-08","o":13.33,"h":13.58,"l":13.25,"c":13.5,"v":10950},{"d":"1992-06-09","o":13.33,"h":13.5,"l":13.33,"c":13.5,"v":6150},{"d":"1992-06-10","o":13.42,"h":13.58,"l":13.33,"c":13.33,"v":3000},{"d":"1992-06-11","o":13.5,"h":13.67,"l":13.42,"c":13.58,"v":7050},{"d":"1992-06-12","o":13.5,"h":13.67,"l":13.42,"c":13.42,"v":4500},{"d":"1992-06-15","o":13.42,"h":13.83,"l":13.33,"c":13.75,"v":6900},{"d":"1992-06-16","o":13.75,"h":13.83,"l":13.75,"c":13.83,"v":1200},{"d":"1992-06-17","o":13.75,"h":14,"l":13.75,"c":13.83,"v":3450},{"d":"1992-06-18","o":14,"h":14,"l":13.67,"c":13.67,"v":3600},{"d":"1992-06-19","o":13.5,"h":13.58,"l":13.33,"c":13.42,"v":15900},{"d":"1992-06-22","o":13.42,"h":13.58,"l":13.42,"c":13.42,"v":4050},{"d":"1992-06-23","o":13.42,"h":13.42,"l":13.25,"c":13.25,"v":30300},{"d":"1992-06-24","o":13.25,"h":13.33,"l":13,"c":13,"v":16950},{"d":"1992-06-25","o":13,"h":13,"l":12.67,"c":12.67,"v":45450},{"d":"1992-06-26","o":12.67,"h":12.92,"l":12.67,"c":12.92,"v":4800},{"d":"1992-06-29","o":12.83,"h":13,"l":12.83,"c":13,"v":3000},{"d":"1992-06-30","o":12.92,"h":13.08,"l":12.92,"c":13,"v":4050},{"d":"1992-07-01","o":13.17,"h":13.25,"l":13,"c":13,"v":3900},{"d":"1992-07-02","o":13.08,"h":13.25,"l":13.08,"c":13.25,"v":1950},{"d":"1992-07-06","o":13.25,"h":13.25,"l":13.17,"c":13.17,"v":5100},{"d":"1992-07-07","o":13.17,"h":13.25,"l":13.17,"c":13.25,"v":750},{"d":"1992-07-08","o":13.17,"h":13.25,"l":13.08,"c":13.25,"v":4950},{"d":"1992-07-09","o":13.17,"h":13.25,"l":13.17,"c":13.17,"v":9300},{"d":"1992-07-10","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":4500},{"d":"1992-07-13","o":13.25,"h":13.33,"l":13.17,"c":13.25,"v":12000},{"d":"1992-07-14","o":13.25,"h":13.42,"l":13.08,"c":13.42,"v":6300},{"d":"1992-07-15","o":13.33,"h":13.67,"l":13.25,"c":13.67,"v":8250},{"d":"1992-07-16","o":13.67,"h":13.75,"l":13.67,"c":13.75,"v":1350},{"d":"1992-07-17","o":13.58,"h":13.75,"l":13.5,"c":13.75,"v":2100},{"d":"1992-07-20","o":13.58,"h":13.75,"l":13.5,"c":13.67,"v":1800},{"d":"1992-07-21","o":13.67,"h":13.75,"l":13.58,"c":13.75,"v":2250},{"d":"1992-07-22","o":13.67,"h":13.75,"l":13.58,"c":13.67,"v":1800},{"d":"1992-07-23","o":13.67,"h":13.83,"l":13.67,"c":13.75,"v":1350},{"d":"1992-07-24","o":13.58,"h":13.75,"l":13.33,"c":13.33,"v":12600},{"d":"1992-07-27","o":13.5,"h":13.5,"l":13.33,"c":13.42,"v":4200},{"d":"1992-07-28","o":13.42,"h":13.58,"l":13.33,"c":13.58,"v":16500},{"d":"1992-07-29","o":13.5,"h":13.58,"l":13.5,"c":13.58,"v":3000},{"d":"1992-07-30","o":13.58,"h":13.67,"l":13.5,"c":13.58,"v":4650},{"d":"1992-07-31","o":13.5,"h":13.58,"l":13.5,"c":13.58,"v":5100},{"d":"1992-08-03","o":13.5,"h":13.67,"l":13.5,"c":13.58,"v":4050},{"d":"1992-08-04","o":13.5,"h":13.67,"l":13.5,"c":13.58,"v":6600},{"d":"1992-08-05","o":13.75,"h":13.75,"l":13.67,"c":13.67,"v":1950},{"d":"1992-08-06","o":13.75,"h":13.75,"l":13.58,"c":13.58,"v":4950},{"d":"1992-08-07","o":13.75,"h":13.75,"l":13.58,"c":13.75,"v":4650},{"d":"1992-08-10","o":13.75,"h":13.75,"l":13.67,"c":13.67,"v":9450},{"d":"1992-08-11","o":13.75,"h":13.83,"l":13.67,"c":13.83,"v":6000},{"d":"1992-08-12","o":13.83,"h":13.83,"l":13.75,"c":13.75,"v":3300},{"d":"1992-08-13","o":13.83,"h":13.83,"l":13.75,"c":13.75,"v":5550},{"d":"1992-08-14","o":13.92,"h":14.33,"l":13.92,"c":14.25,"v":20700},{"d":"1992-08-17","o":14.25,"h":14.58,"l":14.25,"c":14.5,"v":6750},{"d":"1992-08-18","o":14.33,"h":14.58,"l":14.33,"c":14.58,"v":4950},{"d":"1992-08-19","o":14.5,"h":14.75,"l":14.5,"c":14.5,"v":24150},{"d":"1992-08-20","o":14.58,"h":14.58,"l":14.5,"c":14.58,"v":910050},{"d":"1992-08-21","o":14.58,"h":14.67,"l":14.58,"c":14.58,"v":4650},{"d":"1992-08-24","o":14.67,"h":14.67,"l":14.58,"c":14.58,"v":5400},{"d":"1992-08-25","o":14.67,"h":14.67,"l":14.42,"c":14.42,"v":8100},{"d":"1992-08-26","o":14.5,"h":14.5,"l":14.33,"c":14.42,"v":33600},{"d":"1992-08-27","o":14.58,"h":14.58,"l":14.42,"c":14.58,"v":4200},{"d":"1992-08-28","o":14.58,"h":14.67,"l":14.58,"c":14.67,"v":20100},{"d":"1992-08-31","o":14.83,"h":15.17,"l":14.83,"c":15.17,"v":7350},{"d":"1992-09-01","o":15.08,"h":15.17,"l":14.83,"c":15.08,"v":9750},{"d":"1992-09-02","o":15.08,"h":15.08,"l":15,"c":15.08,"v":3600},{"d":"1992-09-03","o":15.08,"h":15.17,"l":15,"c":15,"v":1200},{"d":"1992-09-04","o":15.08,"h":15.08,"l":15,"c":15.08,"v":3450},{"d":"1992-09-08","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":1050},{"d":"1992-09-09","o":15.08,"h":15.17,"l":15.08,"c":15.17,"v":10050},{"d":"1992-09-10","o":15.25,"h":15.25,"l":15,"c":15,"v":1200},{"d":"1992-09-11","o":15.17,"h":15.17,"l":14.92,"c":15,"v":5400},{"d":"1992-09-14","o":14.83,"h":15.25,"l":14.83,"c":15.08,"v":4050},{"d":"1992-09-15","o":15,"h":15.17,"l":15,"c":15.17,"v":9300},{"d":"1992-09-16","o":15.08,"h":15.25,"l":14.83,"c":14.83,"v":9600},{"d":"1992-09-17","o":14.83,"h":14.83,"l":14.67,"c":14.67,"v":10350},{"d":"1992-09-18","o":14.83,"h":15.08,"l":14.83,"c":15,"v":4350},{"d":"1992-09-21","o":15,"h":15.17,"l":14.92,"c":14.92,"v":3150},{"d":"1992-09-22","o":14.75,"h":14.75,"l":14.58,"c":14.75,"v":15900},{"d":"1992-09-23","o":14.75,"h":14.83,"l":14.75,"c":14.75,"v":900},{"d":"1992-09-24","o":14.67,"h":14.92,"l":14.67,"c":14.75,"v":2550},{"d":"1992-09-25","o":14.92,"h":14.92,"l":14.75,"c":14.92,"v":1200},{"d":"1992-09-28","o":14.92,"h":14.92,"l":14.83,"c":14.83,"v":1950},{"d":"1992-09-29","o":14.92,"h":14.92,"l":14.67,"c":14.83,"v":19800},{"d":"1992-09-30","o":14.92,"h":14.92,"l":14.67,"c":14.92,"v":8100},{"d":"1992-10-01","o":14.92,"h":15,"l":14.83,"c":14.83,"v":1650},{"d":"1992-10-02","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":2700},{"d":"1992-10-05","o":14.67,"h":14.67,"l":14.5,"c":14.5,"v":3000},{"d":"1992-10-06","o":14.58,"h":14.58,"l":14.5,"c":14.58,"v":1800},{"d":"1992-10-07","o":14.5,"h":14.67,"l":14.42,"c":14.67,"v":1950},{"d":"1992-10-08","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":150},{"d":"1992-10-09","o":14.67,"h":14.75,"l":14.67,"c":14.75,"v":1350},{"d":"1992-10-12","o":14.67,"h":14.67,"l":14.58,"c":14.67,"v":750},{"d":"1992-10-13","o":14.83,"h":15,"l":14.67,"c":14.75,"v":8700},{"d":"1992-10-14","o":14.92,"h":14.92,"l":14.75,"c":14.75,"v":1800},{"d":"1992-10-15","o":14.92,"h":14.92,"l":14.75,"c":14.92,"v":900},{"d":"1992-10-16","o":14.75,"h":14.92,"l":14.67,"c":14.92,"v":2550},{"d":"1992-10-19","o":14.92,"h":15.08,"l":14.83,"c":14.83,"v":5100},{"d":"1992-10-20","o":15,"h":15.25,"l":15,"c":15.25,"v":8700},{"d":"1992-10-21","o":15.33,"h":15.42,"l":15,"c":15.17,"v":15900},{"d":"1992-10-22","o":15,"h":15,"l":14.83,"c":14.83,"v":900},{"d":"1992-10-23","o":14.92,"h":14.92,"l":14.83,"c":14.83,"v":1050},{"d":"1992-10-26","o":15,"h":15,"l":14.83,"c":14.92,"v":8250},{"d":"1992-10-27","o":14.92,"h":14.92,"l":14.83,"c":14.83,"v":3900},{"d":"1992-10-28","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":4650},{"d":"1992-10-29","o":14.92,"h":14.92,"l":14.83,"c":14.83,"v":750},{"d":"1992-10-30","o":14.92,"h":14.92,"l":14.83,"c":14.83,"v":3450},{"d":"1992-11-02","o":14.92,"h":15,"l":14.92,"c":15,"v":22950},{"d":"1992-11-03","o":14.83,"h":15.08,"l":14.83,"c":15,"v":5700},{"d":"1992-11-04","o":15,"h":15.17,"l":14.92,"c":15.17,"v":17550},{"d":"1992-11-05","o":15.08,"h":15.83,"l":15.08,"c":15.83,"v":12000},{"d":"1992-11-06","o":15.75,"h":15.75,"l":15.5,"c":15.58,"v":6150},{"d":"1992-11-09","o":15.5,"h":15.5,"l":15.33,"c":15.33,"v":17700},{"d":"1992-11-10","o":15.33,"h":15.5,"l":15.25,"c":15.33,"v":4350},{"d":"1992-11-11","o":15.33,"h":15.5,"l":15.33,"c":15.42,"v":6900},{"d":"1992-11-12","o":15.42,"h":15.5,"l":15.42,"c":15.5,"v":8850},{"d":"1992-11-13","o":15.33,"h":15.5,"l":15.33,"c":15.5,"v":3300},{"d":"1992-11-16","o":15.5,"h":15.5,"l":15.17,"c":15.17,"v":7200},{"d":"1992-11-17","o":15.17,"h":15.33,"l":15.17,"c":15.33,"v":3150},{"d":"1992-11-18","o":15.42,"h":15.5,"l":15.42,"c":15.5,"v":8850},{"d":"1992-11-19","o":15.25,"h":15.25,"l":15.17,"c":15.25,"v":5850},{"d":"1992-11-20","o":15.33,"h":15.33,"l":15.17,"c":15.25,"v":1200},{"d":"1992-11-23","o":15.17,"h":15.25,"l":15.17,"c":15.25,"v":1800},{"d":"1992-11-24","o":15.17,"h":15.33,"l":15,"c":15.25,"v":3750},{"d":"1992-11-25","o":15.25,"h":15.67,"l":15.25,"c":15.67,"v":12450},{"d":"1992-11-27","o":15.67,"h":15.67,"l":15.5,"c":15.5,"v":7050},{"d":"1992-11-30","o":15.42,"h":15.67,"l":15.42,"c":15.5,"v":5700},{"d":"1992-12-01","o":15.42,"h":15.58,"l":15.42,"c":15.58,"v":750},{"d":"1992-12-02","o":15.42,"h":15.5,"l":15.17,"c":15.25,"v":7200},{"d":"1992-12-03","o":15.17,"h":15.33,"l":15.17,"c":15.33,"v":13050},{"d":"1992-12-04","o":15.33,"h":15.33,"l":15.25,"c":15.25,"v":10350},{"d":"1992-12-07","o":15.17,"h":15.17,"l":14.92,"c":14.92,"v":7950},{"d":"1992-12-08","o":14.83,"h":14.83,"l":13.58,"c":14.5,"v":41100},{"d":"1992-12-09","o":14.67,"h":14.92,"l":14.67,"c":14.92,"v":24000},{"d":"1992-12-10","o":15,"h":15.17,"l":15,"c":15.08,"v":11250},{"d":"1992-12-11","o":15.17,"h":15.17,"l":14.92,"c":15.08,"v":6450},{"d":"1992-12-14","o":15.08,"h":15.08,"l":14.75,"c":14.92,"v":5700},{"d":"1992-12-15","o":15,"h":15.08,"l":14.92,"c":15,"v":84900},{"d":"1992-12-16","o":15.08,"h":15.17,"l":15,"c":15.17,"v":1650},{"d":"1992-12-17","o":15.08,"h":15.25,"l":15.08,"c":15.17,"v":20700},{"d":"1992-12-18","o":15.17,"h":15.5,"l":15.17,"c":15.5,"v":11700},{"d":"1992-12-21","o":15.58,"h":15.83,"l":15.58,"c":15.75,"v":7950},{"d":"1992-12-22","o":15.75,"h":15.92,"l":15.75,"c":15.83,"v":3000},{"d":"1992-12-23","o":15.92,"h":15.92,"l":15.67,"c":15.75,"v":5250},{"d":"1992-12-24","o":15.83,"h":15.83,"l":15.5,"c":15.5,"v":18450},{"d":"1992-12-28","o":15.67,"h":15.67,"l":15.58,"c":15.58,"v":5100},{"d":"1992-12-29","o":15.58,"h":15.67,"l":15.5,"c":15.58,"v":5550},{"d":"1992-12-30","o":15.5,"h":15.58,"l":15.42,"c":15.58,"v":4200},{"d":"1992-12-31","o":15.5,"h":15.67,"l":15.5,"c":15.67,"v":4050},{"d":"1993-01-04","o":15.67,"h":15.75,"l":15.5,"c":15.67,"v":3600},{"d":"1993-01-05","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":6450},{"d":"1993-01-06","o":15.42,"h":15.58,"l":15.42,"c":15.58,"v":5550},{"d":"1993-01-07","o":15.58,"h":15.58,"l":15.33,"c":15.33,"v":3450},{"d":"1993-01-08","o":15.33,"h":15.42,"l":15.17,"c":15.25,"v":3750},{"d":"1993-01-11","o":15.25,"h":15.5,"l":15.25,"c":15.42,"v":3000},{"d":"1993-01-12","o":15.42,"h":15.67,"l":15.33,"c":15.67,"v":9600},{"d":"1993-01-13","o":15.67,"h":15.67,"l":15.5,"c":15.67,"v":6150},{"d":"1993-01-14","o":15.58,"h":15.67,"l":15.5,"c":15.67,"v":1200},{"d":"1993-01-15","o":15.58,"h":15.67,"l":15.5,"c":15.58,"v":4050},{"d":"1993-01-18","o":15.58,"h":15.58,"l":15.5,"c":15.5,"v":5850},{"d":"1993-01-19","o":15.5,"h":15.67,"l":15.5,"c":15.58,"v":8850},{"d":"1993-01-20","o":15.58,"h":15.58,"l":15.5,"c":15.58,"v":5250},{"d":"1993-01-21","o":15.58,"h":15.67,"l":15.5,"c":15.67,"v":5700},{"d":"1993-01-22","o":15.75,"h":15.75,"l":15.58,"c":15.67,"v":1500},{"d":"1993-01-25","o":15.58,"h":15.58,"l":15.25,"c":15.5,"v":6450},{"d":"1993-01-26","o":15.42,"h":15.58,"l":15.42,"c":15.58,"v":5400},{"d":"1993-01-27","o":15.58,"h":15.67,"l":15.25,"c":15.42,"v":15300},{"d":"1993-01-28","o":15.25,"h":15.33,"l":15.25,"c":15.33,"v":6300},{"d":"1993-01-29","o":15.33,"h":15.58,"l":15.33,"c":15.58,"v":4500},{"d":"1993-02-01","o":15.58,"h":15.58,"l":15.33,"c":15.5,"v":2250},{"d":"1993-02-02","o":15.42,"h":15.5,"l":15.42,"c":15.42,"v":2250},{"d":"1993-02-03","o":15.58,"h":15.83,"l":15.5,"c":15.67,"v":6000},{"d":"1993-02-04","o":15.92,"h":16.08,"l":15.92,"c":16.08,"v":4500},{"d":"1993-02-05","o":16.17,"h":16.17,"l":15.92,"c":15.92,"v":9450},{"d":"1993-02-08","o":15.83,"h":16,"l":15.83,"c":15.83,"v":2250},{"d":"1993-02-09","o":15.75,"h":16,"l":15.67,"c":16,"v":5400},{"d":"1993-02-10","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":15150},{"d":"1993-02-11","o":16.33,"h":16.33,"l":16.08,"c":16.33,"v":2400},{"d":"1993-02-12","o":16.08,"h":16.42,"l":16.08,"c":16.33,"v":7200},{"d":"1993-02-16","o":16.25,"h":16.42,"l":16,"c":16.42,"v":6450},{"d":"1993-02-17","o":16.33,"h":16.33,"l":16.17,"c":16.33,"v":8700},{"d":"1993-02-18","o":16.33,"h":16.42,"l":16.17,"c":16.42,"v":3750},{"d":"1993-02-19","o":16.33,"h":16.92,"l":16.33,"c":16.83,"v":29700},{"d":"1993-02-22","o":16.83,"h":17.08,"l":16.5,"c":17,"v":29850},{"d":"1993-02-23","o":16.92,"h":17.25,"l":16.83,"c":17,"v":11550},{"d":"1993-02-24","o":16.83,"h":17.17,"l":16.67,"c":16.75,"v":21750},{"d":"1993-02-25","o":16.75,"h":16.75,"l":16.58,"c":16.75,"v":15750},{"d":"1993-02-26","o":16.67,"h":16.83,"l":16.5,"c":16.75,"v":8550},{"d":"1993-03-01","o":16.58,"h":16.83,"l":16.42,"c":16.42,"v":9450},{"d":"1993-03-02","o":16.75,"h":16.83,"l":16.67,"c":16.75,"v":10500},{"d":"1993-03-03","o":16.75,"h":16.75,"l":16.08,"c":16.75,"v":14400},{"d":"1993-03-04","o":16.67,"h":16.83,"l":16.58,"c":16.75,"v":17850},{"d":"1993-03-05","o":16.75,"h":16.83,"l":16.75,"c":16.75,"v":4800},{"d":"1993-03-08","o":16.75,"h":17,"l":16.75,"c":17,"v":6750},{"d":"1993-03-09","o":17,"h":17,"l":16.83,"c":16.83,"v":5250},{"d":"1993-03-10","o":16.75,"h":16.92,"l":16.75,"c":16.83,"v":8250},{"d":"1993-03-11","o":17,"h":17.5,"l":16.83,"c":17.33,"v":37050},{"d":"1993-03-12","o":17.17,"h":17.42,"l":17.17,"c":17.33,"v":6600},{"d":"1993-03-15","o":17.58,"h":17.67,"l":17.33,"c":17.5,"v":7050},{"d":"1993-03-16","o":17.58,"h":17.58,"l":17.42,"c":17.5,"v":8400},{"d":"1993-03-17","o":17.58,"h":17.58,"l":17.33,"c":17.33,"v":2550},{"d":"1993-03-18","o":17.17,"h":17.67,"l":17.17,"c":17.67,"v":9750},{"d":"1993-03-19","o":17.67,"h":17.67,"l":17.5,"c":17.5,"v":4950},{"d":"1993-03-22","o":17.67,"h":17.67,"l":17.5,"c":17.5,"v":3300},{"d":"1993-03-23","o":17.42,"h":17.58,"l":17.42,"c":17.58,"v":7200},{"d":"1993-03-24","o":17.75,"h":17.75,"l":17.58,"c":17.67,"v":10350},{"d":"1993-03-25","o":17.58,"h":17.83,"l":17.58,"c":17.67,"v":3450},{"d":"1993-03-26","o":17.75,"h":17.83,"l":17.75,"c":17.75,"v":1350},{"d":"1993-03-29","o":17.75,"h":17.75,"l":17.58,"c":17.75,"v":2700},{"d":"1993-03-30","o":17.58,"h":17.75,"l":17,"c":17,"v":18450},{"d":"1993-03-31","o":17.17,"h":17.17,"l":16.5,"c":16.58,"v":17100},{"d":"1993-04-01","o":16.67,"h":16.92,"l":16.67,"c":16.92,"v":8550},{"d":"1993-04-02","o":16.75,"h":17,"l":16.25,"c":16.92,"v":30600},{"d":"1993-04-05","o":16.75,"h":17,"l":16.75,"c":16.75,"v":6450},{"d":"1993-04-06","o":16.92,"h":17.08,"l":16.75,"c":17,"v":6900},{"d":"1993-04-07","o":17.08,"h":17.08,"l":16.83,"c":17.08,"v":5100},{"d":"1993-04-08","o":17,"h":17,"l":16.75,"c":16.92,"v":9000},{"d":"1993-04-12","o":17,"h":17.33,"l":16.83,"c":17.17,"v":7950},{"d":"1993-04-13","o":17,"h":17.83,"l":17,"c":17.83,"v":16500},{"d":"1993-04-14","o":17.75,"h":18,"l":17.75,"c":18,"v":9750},{"d":"1993-04-15","o":17.92,"h":18,"l":17.83,"c":18,"v":2100},{"d":"1993-04-16","o":17.83,"h":18,"l":17.75,"c":18,"v":14700},{"d":"1993-04-19","o":17.83,"h":17.92,"l":17.08,"c":17.25,"v":15900},{"d":"1993-04-20","o":17.08,"h":17.5,"l":16.92,"c":17.33,"v":18000},{"d":"1993-04-21","o":17.33,"h":17.67,"l":17.33,"c":17.42,"v":11400},{"d":"1993-04-22","o":17.25,"h":17.42,"l":17.08,"c":17.08,"v":5550},{"d":"1993-04-23","o":17.08,"h":17.58,"l":17.08,"c":17.33,"v":5550},{"d":"1993-04-26","o":17.33,"h":17.58,"l":17.33,"c":17.42,"v":5850},{"d":"1993-04-27","o":17.5,"h":17.58,"l":17.33,"c":17.58,"v":13950},{"d":"1993-04-28","o":17.42,"h":17.83,"l":17.42,"c":17.75,"v":10950},{"d":"1993-04-29","o":17.92,"h":17.92,"l":17.75,"c":17.75,"v":13650},{"d":"1993-04-30","o":17.92,"h":18,"l":17.83,"c":18,"v":1650},{"d":"1993-05-03","o":18,"h":18.33,"l":17.92,"c":18,"v":16950},{"d":"1993-05-04","o":17.83,"h":18,"l":17.75,"c":17.75,"v":8550},{"d":"1993-05-05","o":17.83,"h":18.25,"l":17.83,"c":18.08,"v":16500},{"d":"1993-05-06","o":18,"h":18.5,"l":18,"c":18.42,"v":13500},{"d":"1993-05-07","o":18.33,"h":18.5,"l":18.25,"c":18.33,"v":4500},{"d":"1993-05-10","o":18.58,"h":18.92,"l":18.5,"c":18.75,"v":14250},{"d":"1993-05-11","o":18.83,"h":19.33,"l":18.75,"c":19.17,"v":11400},{"d":"1993-05-12","o":19.08,"h":19.33,"l":18.75,"c":18.92,"v":18000},{"d":"1993-05-13","o":18.92,"h":18.92,"l":18.33,"c":18.42,"v":11100},{"d":"1993-05-14","o":18.58,"h":18.75,"l":18.5,"c":18.58,"v":6000},{"d":"1993-05-17","o":18.67,"h":18.83,"l":18.42,"c":18.67,"v":5700},{"d":"1993-05-18","o":18.5,"h":19.33,"l":18.5,"c":19,"v":5100},{"d":"1993-05-19","o":18.92,"h":19.17,"l":18.75,"c":18.83,"v":10650},{"d":"1993-05-20","o":19,"h":19.17,"l":18.5,"c":18.67,"v":10800},{"d":"1993-05-21","o":18.83,"h":19.5,"l":18.83,"c":19.33,"v":10650},{"d":"1993-05-24","o":19.33,"h":19.33,"l":18.83,"c":18.92,"v":18600},{"d":"1993-05-25","o":18.92,"h":19,"l":18.75,"c":18.83,"v":4200},{"d":"1993-05-26","o":18.75,"h":18.83,"l":18.5,"c":18.67,"v":4800},{"d":"1993-05-27","o":18.67,"h":18.83,"l":18.67,"c":18.75,"v":9000},{"d":"1993-05-28","o":18.75,"h":18.75,"l":18.67,"c":18.67,"v":1950},{"d":"1993-06-01","o":18.67,"h":18.67,"l":18.67,"c":18.67,"v":4800},{"d":"1993-06-02","o":18.5,"h":18.83,"l":18.5,"c":18.83,"v":2700},{"d":"1993-06-03","o":18.83,"h":19.33,"l":18.83,"c":19.25,"v":14550},{"d":"1993-06-04","o":19.25,"h":19.5,"l":19,"c":19,"v":8250},{"d":"1993-06-07","o":19.08,"h":19.08,"l":18.67,"c":18.92,"v":4800},{"d":"1993-06-08","o":19,"h":19.17,"l":18.67,"c":19.08,"v":22800},{"d":"1993-06-09","o":19.08,"h":19.42,"l":18.75,"c":18.75,"v":65850},{"d":"1993-06-10","o":19,"h":19,"l":18.5,"c":18.58,"v":7500},{"d":"1993-06-11","o":18.67,"h":19,"l":18.67,"c":18.83,"v":13500},{"d":"1993-06-14","o":18.67,"h":19.5,"l":18.5,"c":19.5,"v":9750},{"d":"1993-06-15","o":19.67,"h":19.75,"l":19.33,"c":19.5,"v":6450},{"d":"1993-06-16","o":19.33,"h":19.33,"l":19.17,"c":19.17,"v":6600},{"d":"1993-06-17","o":19,"h":19.17,"l":18.75,"c":18.92,"v":22350},{"d":"1993-06-18","o":19,"h":19.58,"l":18.83,"c":19.08,"v":35250},{"d":"1993-06-21","o":19.17,"h":19.17,"l":19,"c":19.17,"v":20550},{"d":"1993-06-22","o":19,"h":19.25,"l":19,"c":19.17,"v":18450},{"d":"1993-06-23","o":19.17,"h":19.17,"l":18.83,"c":18.83,"v":7350},{"d":"1993-06-24","o":19,"h":19,"l":18.83,"c":18.92,"v":23400},{"d":"1993-06-25","o":19,"h":19.08,"l":18.92,"c":18.92,"v":5850},{"d":"1993-06-28","o":18.75,"h":18.92,"l":18.67,"c":18.92,"v":15750},{"d":"1993-06-29","o":18.92,"h":18.92,"l":18.92,"c":18.92,"v":14850},{"d":"1993-06-30","o":19.08,"h":19.08,"l":18.67,"c":18.75,"v":30150},{"d":"1993-07-01","o":18.75,"h":18.92,"l":18.75,"c":18.83,"v":44400},{"d":"1993-07-02","o":19,"h":19,"l":18.83,"c":19,"v":8250},{"d":"1993-07-06","o":19,"h":19,"l":18.75,"c":18.92,"v":58050},{"d":"1993-07-07","o":18.92,"h":18.92,"l":18.67,"c":18.92,"v":57900},{"d":"1993-07-08","o":18.83,"h":19,"l":18.75,"c":18.92,"v":31050},{"d":"1993-07-09","o":18.92,"h":18.92,"l":18.75,"c":18.92,"v":24450},{"d":"1993-07-12","o":18.75,"h":19,"l":18.75,"c":19,"v":12600},{"d":"1993-07-13","o":19,"h":19.08,"l":18.83,"c":18.83,"v":43500},{"d":"1993-07-14","o":18.92,"h":19.08,"l":18.92,"c":18.92,"v":26100},{"d":"1993-07-15","o":19,"h":19,"l":19,"c":19,"v":9300},{"d":"1993-07-16","o":19,"h":19,"l":18.83,"c":18.92,"v":18600},{"d":"1993-07-19","o":18.92,"h":18.92,"l":18.83,"c":18.92,"v":10800},{"d":"1993-07-20","o":18.92,"h":19,"l":18.83,"c":18.83,"v":5700},{"d":"1993-07-21","o":18.92,"h":19,"l":18.83,"c":18.92,"v":72750},{"d":"1993-07-22","o":19,"h":19,"l":18.83,"c":19,"v":4650},{"d":"1993-07-23","o":19.08,"h":19.08,"l":19,"c":19.08,"v":18600},{"d":"1993-07-26","o":19.08,"h":19.17,"l":19,"c":19.17,"v":27150},{"d":"1993-07-27","o":19.17,"h":19.58,"l":19.17,"c":19.5,"v":36600},{"d":"1993-07-28","o":19.75,"h":19.75,"l":19.67,"c":19.75,"v":22800},{"d":"1993-07-29","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":24450},{"d":"1993-07-30","o":19.67,"h":19.75,"l":19.67,"c":19.75,"v":9300},{"d":"1993-08-02","o":19.75,"h":19.75,"l":19.67,"c":19.67,"v":10200},{"d":"1993-08-03","o":19.75,"h":19.75,"l":19.33,"c":19.5,"v":17100},{"d":"1993-08-04","o":19.5,"h":19.58,"l":19.33,"c":19.42,"v":41400},{"d":"1993-08-05","o":19.25,"h":19.5,"l":19.25,"c":19.5,"v":4050},{"d":"1993-08-06","o":19.67,"h":19.67,"l":19.58,"c":19.67,"v":5250},{"d":"1993-08-09","o":19.67,"h":19.67,"l":19.5,"c":19.58,"v":9450},{"d":"1993-08-10","o":19.75,"h":19.75,"l":19.58,"c":19.75,"v":5550},{"d":"1993-08-11","o":19.75,"h":19.92,"l":19.67,"c":19.92,"v":97050},{"d":"1993-08-12","o":19.92,"h":20,"l":19.92,"c":20,"v":41100},{"d":"1993-08-13","o":20,"h":20.17,"l":19.92,"c":20.17,"v":16500},{"d":"1993-08-16","o":20.33,"h":20.67,"l":20.33,"c":20.58,"v":14700},{"d":"1993-08-17","o":20.58,"h":20.67,"l":20.42,"c":20.5,"v":76950},{"d":"1993-08-18","o":20.5,"h":20.58,"l":20.5,"c":20.58,"v":8850},{"d":"1993-08-19","o":20.33,"h":20.58,"l":20.33,"c":20.33,"v":8850},{"d":"1993-08-20","o":20.5,"h":20.58,"l":20.33,"c":20.42,"v":21150},{"d":"1993-08-23","o":20.5,"h":20.67,"l":19.92,"c":20.42,"v":44550},{"d":"1993-08-24","o":20.5,"h":20.5,"l":20,"c":20,"v":74100},{"d":"1993-08-25","o":20.17,"h":20.17,"l":19.92,"c":20.08,"v":38250},{"d":"1993-08-26","o":20.08,"h":20.08,"l":20,"c":20,"v":10200},{"d":"1993-08-27","o":20.08,"h":20.08,"l":20,"c":20,"v":8700},{"d":"1993-08-30","o":20,"h":20.17,"l":20,"c":20.17,"v":24900},{"d":"1993-08-31","o":20.17,"h":20.25,"l":20.08,"c":20.25,"v":52950},{"d":"1993-09-01","o":20.08,"h":20.17,"l":20,"c":20.17,"v":30300},{"d":"1993-09-02","o":20.25,"h":20.25,"l":20,"c":20.25,"v":86700},{"d":"1993-09-03","o":20.25,"h":20.25,"l":20.17,"c":20.17,"v":9600},{"d":"1993-09-07","o":20.33,"h":20.33,"l":20.17,"c":20.25,"v":9150},{"d":"1993-09-08","o":20.08,"h":20.17,"l":20,"c":20,"v":35550},{"d":"1993-09-09","o":20,"h":20,"l":20,"c":20,"v":7200},{"d":"1993-09-10","o":20,"h":20.17,"l":19.92,"c":20,"v":75450},{"d":"1993-09-13","o":20,"h":20.08,"l":20,"c":20.08,"v":9150},{"d":"1993-09-14","o":20.08,"h":20.17,"l":19.92,"c":19.92,"v":32550},{"d":"1993-09-15","o":20.08,"h":20.17,"l":20,"c":20.08,"v":3450},{"d":"1993-09-16","o":20.08,"h":20.25,"l":20.08,"c":20.17,"v":2700},{"d":"1993-09-17","o":20.17,"h":20.17,"l":20,"c":20.08,"v":14250},{"d":"1993-09-20","o":20.17,"h":20.17,"l":20,"c":20,"v":3300},{"d":"1993-09-21","o":20,"h":20,"l":19.92,"c":20,"v":12750},{"d":"1993-09-22","o":20,"h":20.17,"l":20,"c":20.17,"v":10500},{"d":"1993-09-23","o":20.08,"h":20.08,"l":19.92,"c":19.92,"v":7950},{"d":"1993-09-24","o":20,"h":20.08,"l":19.92,"c":20.08,"v":5250},{"d":"1993-09-27","o":20.08,"h":20.17,"l":19.75,"c":20.17,"v":21600},{"d":"1993-09-28","o":20.17,"h":20.25,"l":20.08,"c":20.25,"v":24450},{"d":"1993-09-29","o":20.25,"h":20.33,"l":20.17,"c":20.33,"v":9000},{"d":"1993-09-30","o":20.33,"h":20.33,"l":20.17,"c":20.33,"v":5100},{"d":"1993-10-01","o":20.33,"h":20.5,"l":20.25,"c":20.33,"v":16350},{"d":"1993-10-04","o":20.33,"h":20.33,"l":20,"c":20.17,"v":57150},{"d":"1993-10-05","o":20.17,"h":20.25,"l":20,"c":20.08,"v":9450},{"d":"1993-10-06","o":20.25,"h":20.25,"l":20.08,"c":20.17,"v":11550},{"d":"1993-10-07","o":20,"h":20.17,"l":20,"c":20.17,"v":3450},{"d":"1993-10-08","o":20.17,"h":20.33,"l":20.17,"c":20.17,"v":6450},{"d":"1993-10-11","o":20.17,"h":20.33,"l":20,"c":20.33,"v":2850},{"d":"1993-10-12","o":20.5,"h":20.67,"l":20.42,"c":20.42,"v":7050},{"d":"1993-10-13","o":20.33,"h":20.58,"l":20.33,"c":20.58,"v":8850},{"d":"1993-10-14","o":20.58,"h":20.67,"l":20.42,"c":20.5,"v":17400},{"d":"1993-10-15","o":20.67,"h":20.67,"l":20.5,"c":20.58,"v":5250},{"d":"1993-10-18","o":20.58,"h":20.67,"l":20.25,"c":20.33,"v":11250},{"d":"1993-10-19","o":20.5,"h":20.5,"l":20,"c":20,"v":9900},{"d":"1993-10-20","o":20,"h":20.17,"l":20,"c":20.08,"v":4800},{"d":"1993-10-21","o":20.25,"h":20.33,"l":20.08,"c":20.33,"v":5250},{"d":"1993-10-22","o":20.17,"h":20.5,"l":20.17,"c":20.5,"v":10350},{"d":"1993-10-25","o":20.5,"h":20.58,"l":20.5,"c":20.58,"v":3750},{"d":"1993-10-26","o":20.58,"h":20.67,"l":20.5,"c":20.58,"v":7650},{"d":"1993-10-27","o":20.67,"h":20.75,"l":20.58,"c":20.75,"v":20100},{"d":"1993-10-28","o":20.75,"h":20.75,"l":20.67,"c":20.75,"v":2550},{"d":"1993-10-29","o":20.75,"h":20.75,"l":20.67,"c":20.75,"v":7200},{"d":"1993-11-01","o":20.75,"h":20.75,"l":20.67,"c":20.75,"v":3600},{"d":"1993-11-02","o":20.75,"h":20.92,"l":20.67,"c":20.92,"v":25500},{"d":"1993-11-03","o":21,"h":21.08,"l":20.92,"c":20.92,"v":8700},{"d":"1993-11-04","o":21,"h":21.17,"l":20.92,"c":20.92,"v":5100},{"d":"1993-11-05","o":21.08,"h":21.08,"l":20.67,"c":20.92,"v":9900},{"d":"1993-11-08","o":20.83,"h":21.08,"l":20.67,"c":20.75,"v":8700},{"d":"1993-11-09","o":20.75,"h":20.75,"l":20.67,"c":20.75,"v":5250},{"d":"1993-11-10","o":20.75,"h":20.75,"l":20.33,"c":20.33,"v":17400},{"d":"1993-11-11","o":20.33,"h":20.33,"l":19.92,"c":20.08,"v":11850},{"d":"1993-11-12","o":20.08,"h":20.08,"l":19.5,"c":19.67,"v":15000},{"d":"1993-11-15","o":19.67,"h":19.92,"l":19.5,"c":19.5,"v":9450},{"d":"1993-11-16","o":19.5,"h":19.5,"l":18.83,"c":18.83,"v":9300},{"d":"1993-11-17","o":18.67,"h":18.75,"l":18.5,"c":18.58,"v":38700},{"d":"1993-11-18","o":18.17,"h":18.42,"l":18.08,"c":18.25,"v":23700},{"d":"1993-11-19","o":18.42,"h":18.5,"l":18.25,"c":18.33,"v":7050},{"d":"1993-11-22","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":2100},{"d":"1993-11-23","o":18.33,"h":18.33,"l":17.83,"c":17.83,"v":7950},{"d":"1993-11-24","o":18,"h":18.08,"l":17.92,"c":18.08,"v":5100},{"d":"1993-11-26","o":18.17,"h":18.25,"l":18.17,"c":18.17,"v":3900},{"d":"1993-11-29","o":18.17,"h":18.17,"l":17.75,"c":18.08,"v":15900},{"d":"1993-11-30","o":18.25,"h":18.25,"l":17.83,"c":18.25,"v":18150},{"d":"1993-12-01","o":18.25,"h":18.33,"l":18,"c":18.33,"v":9450},{"d":"1993-12-02","o":18.33,"h":18.33,"l":18.17,"c":18.33,"v":1800},{"d":"1993-12-03","o":18.33,"h":18.33,"l":18.17,"c":18.17,"v":6750},{"d":"1993-12-06","o":18.17,"h":18.25,"l":18.08,"c":18.17,"v":6900},{"d":"1993-12-07","o":18.08,"h":18.25,"l":18,"c":18.08,"v":5400},{"d":"1993-12-08","o":18.25,"h":18.25,"l":18,"c":18,"v":7050},{"d":"1993-12-09","o":18,"h":18,"l":18,"c":18,"v":5550},{"d":"1993-12-10","o":18.08,"h":18.08,"l":17.75,"c":18,"v":16050},{"d":"1993-12-13","o":18,"h":18.17,"l":17.92,"c":18,"v":19500},{"d":"1993-12-14","o":17.92,"h":18,"l":17.92,"c":17.92,"v":2850},{"d":"1993-12-15","o":18,"h":18,"l":17.75,"c":17.92,"v":7350},{"d":"1993-12-16","o":17.92,"h":17.92,"l":17.75,"c":17.92,"v":6900},{"d":"1993-12-17","o":17.92,"h":17.92,"l":17.75,"c":17.75,"v":11700},{"d":"1993-12-20","o":17.83,"h":17.83,"l":17.33,"c":17.42,"v":16950},{"d":"1993-12-21","o":17.33,"h":17.67,"l":17.08,"c":17.17,"v":86250},{"d":"1993-12-22","o":17.17,"h":17.17,"l":16.75,"c":16.92,"v":16650},{"d":"1993-12-23","o":17.08,"h":17.5,"l":17.08,"c":17.5,"v":7350},{"d":"1993-12-27","o":17.33,"h":17.75,"l":17.25,"c":17.75,"v":7800},{"d":"1993-12-28","o":17.58,"h":18.08,"l":17.58,"c":18,"v":18150},{"d":"1993-12-29","o":18.33,"h":18.42,"l":18.17,"c":18.33,"v":11700},{"d":"1993-12-30","o":18.5,"h":18.5,"l":18.17,"c":18.5,"v":7800},{"d":"1993-12-31","o":18.5,"h":18.5,"l":18.17,"c":18.42,"v":13050},{"d":"1994-01-03","o":18.42,"h":18.83,"l":18.42,"c":18.83,"v":7950},{"d":"1994-01-04","o":19,"h":19.67,"l":18.83,"c":18.92,"v":49650},{"d":"1994-01-05","o":18.67,"h":18.83,"l":18.5,"c":18.75,"v":10050},{"d":"1994-01-06","o":18.83,"h":18.92,"l":18.5,"c":18.75,"v":15450},{"d":"1994-01-07","o":18.58,"h":18.83,"l":18.42,"c":18.83,"v":32850},{"d":"1994-01-10","o":19,"h":19.17,"l":18.5,"c":18.67,"v":24900},{"d":"1994-01-11","o":18.5,"h":18.58,"l":18.25,"c":18.58,"v":9000},{"d":"1994-01-12","o":18.75,"h":18.83,"l":18.42,"c":18.67,"v":17400},{"d":"1994-01-13","o":18.5,"h":18.5,"l":18,"c":18.33,"v":8400},{"d":"1994-01-14","o":18.5,"h":18.67,"l":18.33,"c":18.5,"v":1950},{"d":"1994-01-17","o":18.58,"h":18.67,"l":18.5,"c":18.58,"v":12900},{"d":"1994-01-18","o":18.67,"h":19,"l":18.58,"c":19,"v":4950},{"d":"1994-01-19","o":19,"h":19,"l":18.5,"c":18.67,"v":13050},{"d":"1994-01-20","o":18.75,"h":18.75,"l":18.17,"c":18.25,"v":9000},{"d":"1994-01-21","o":18.25,"h":18.33,"l":18.25,"c":18.33,"v":9750},{"d":"1994-01-24","o":18.33,"h":18.33,"l":18.17,"c":18.25,"v":3300},{"d":"1994-01-25","o":18.25,"h":18.33,"l":18.17,"c":18.17,"v":12600},{"d":"1994-01-26","o":18.17,"h":19,"l":18.17,"c":19,"v":7050},{"d":"1994-01-27","o":19.25,"h":19.42,"l":19.25,"c":19.33,"v":21450},{"d":"1994-01-28","o":19.5,"h":19.5,"l":19.33,"c":19.5,"v":9000},{"d":"1994-01-31","o":19.67,"h":19.67,"l":19.25,"c":19.5,"v":6300},{"d":"1994-02-01","o":19.67,"h":19.67,"l":19.33,"c":19.5,"v":4800},{"d":"1994-02-02","o":19.33,"h":19.42,"l":19,"c":19,"v":5400},{"d":"1994-02-03","o":19.17,"h":19.17,"l":18.83,"c":18.83,"v":2100},{"d":"1994-02-04","o":18.92,"h":18.92,"l":18.42,"c":18.5,"v":7500},{"d":"1994-02-07","o":18.33,"h":18.33,"l":17.83,"c":17.92,"v":11400},{"d":"1994-02-08","o":18.08,"h":18.08,"l":17.83,"c":17.83,"v":5100},{"d":"1994-02-09","o":17.83,"h":18,"l":17.83,"c":18,"v":16950},{"d":"1994-02-10","o":18,"h":18.17,"l":17.75,"c":18,"v":46500},{"d":"1994-02-11","o":18.17,"h":18.83,"l":18.17,"c":18.75,"v":24900},{"d":"1994-02-14","o":18.83,"h":19,"l":18.75,"c":19,"v":21300},{"d":"1994-02-15","o":19.17,"h":19.42,"l":19.17,"c":19.33,"v":6750},{"d":"1994-02-16","o":19.33,"h":19.33,"l":19.17,"c":19.33,"v":11700},{"d":"1994-02-17","o":19.42,"h":19.83,"l":19.42,"c":19.58,"v":7800},{"d":"1994-02-18","o":19.5,"h":19.67,"l":19.42,"c":19.5,"v":16500},{"d":"1994-02-22","o":19.5,"h":19.5,"l":19.17,"c":19.17,"v":7500},{"d":"1994-02-23","o":19.25,"h":19.58,"l":19.17,"c":19.58,"v":6750},{"d":"1994-02-24","o":19.58,"h":19.67,"l":19.5,"c":19.5,"v":3000},{"d":"1994-02-25","o":19.58,"h":19.58,"l":19.42,"c":19.5,"v":5400},{"d":"1994-02-28","o":19.5,"h":19.67,"l":19.25,"c":19.67,"v":22350},{"d":"1994-03-01","o":19.5,"h":19.67,"l":19.33,"c":19.67,"v":10650},{"d":"1994-03-02","o":19.67,"h":19.67,"l":19.33,"c":19.42,"v":4050},{"d":"1994-03-03","o":19.5,"h":19.58,"l":19.33,"c":19.33,"v":10650},{"d":"1994-03-04","o":19.5,"h":19.92,"l":19.5,"c":19.75,"v":11100},{"d":"1994-03-07","o":19.58,"h":19.92,"l":19.58,"c":19.58,"v":14400},{"d":"1994-03-08","o":19.67,"h":19.83,"l":19.42,"c":19.42,"v":12000},{"d":"1994-03-09","o":19.33,"h":19.33,"l":19.17,"c":19.25,"v":3000},{"d":"1994-03-10","o":19.17,"h":19.83,"l":19.08,"c":19.75,"v":11700},{"d":"1994-03-11","o":19.67,"h":19.92,"l":19.67,"c":19.92,"v":12600},{"d":"1994-03-14","o":19.83,"h":20.08,"l":19.83,"c":20,"v":22950},{"d":"1994-03-15","o":20,"h":20,"l":19.92,"c":20,"v":14400},{"d":"1994-03-16","o":19.92,"h":20,"l":19.75,"c":19.75,"v":7350},{"d":"1994-03-17","o":19.92,"h":19.92,"l":19.67,"c":19.67,"v":22200},{"d":"1994-03-18","o":19.75,"h":19.75,"l":19.42,"c":19.75,"v":6450},{"d":"1994-03-21","o":19.5,"h":19.58,"l":19.33,"c":19.33,"v":7500},{"d":"1994-03-22","o":19.33,"h":19.42,"l":19.33,"c":19.42,"v":2250},{"d":"1994-03-23","o":19.25,"h":19.25,"l":18.92,"c":19.08,"v":4500},{"d":"1994-03-24","o":18.92,"h":19.08,"l":18.83,"c":19.08,"v":8850},{"d":"1994-03-25","o":18.92,"h":19,"l":18.92,"c":18.92,"v":3000},{"d":"1994-03-28","o":19.08,"h":19.33,"l":19,"c":19.33,"v":9900},{"d":"1994-03-29","o":19.25,"h":19.5,"l":19.08,"c":19.17,"v":8100},{"d":"1994-03-30","o":19,"h":19,"l":18.5,"c":18.58,"v":7650},{"d":"1994-03-31","o":18.5,"h":18.5,"l":17.83,"c":17.83,"v":8250},{"d":"1994-04-04","o":17.75,"h":17.83,"l":17.33,"c":17.67,"v":16950},{"d":"1994-04-05","o":17.67,"h":17.92,"l":17.58,"c":17.92,"v":4500},{"d":"1994-04-06","o":17.75,"h":18,"l":17.75,"c":17.75,"v":6450},{"d":"1994-04-07","o":17.75,"h":17.75,"l":17.67,"c":17.67,"v":4650},{"d":"1994-04-08","o":17.67,"h":17.67,"l":17.5,"c":17.5,"v":4800},{"d":"1994-04-11","o":17.5,"h":17.5,"l":17.33,"c":17.42,"v":21000},{"d":"1994-04-12","o":17.42,"h":17.5,"l":17.33,"c":17.42,"v":5100},{"d":"1994-04-13","o":17.42,"h":17.42,"l":17.17,"c":17.33,"v":14550},{"d":"1994-04-14","o":17.42,"h":17.42,"l":17.33,"c":17.33,"v":2250},{"d":"1994-04-15","o":17.5,"h":17.67,"l":17.5,"c":17.67,"v":6750},{"d":"1994-04-18","o":17.83,"h":18.25,"l":17.67,"c":18.25,"v":4800},{"d":"1994-04-19","o":18.08,"h":18.08,"l":18.08,"c":18.08,"v":1800},{"d":"1994-04-20","o":18,"h":18.17,"l":18,"c":18.17,"v":1800},{"d":"1994-04-21","o":18.33,"h":18.42,"l":18.17,"c":18.33,"v":21300},{"d":"1994-04-22","o":18.5,"h":18.83,"l":18.5,"c":18.83,"v":22950},{"d":"1994-04-25","o":18.83,"h":18.83,"l":18.67,"c":18.75,"v":36450},{"d":"1994-04-26","o":18.58,"h":19.17,"l":18.58,"c":19,"v":10650},{"d":"1994-04-28","o":19.17,"h":19.33,"l":19.08,"c":19.25,"v":3450},{"d":"1994-04-29","o":19.25,"h":19.25,"l":19.08,"c":19.17,"v":2550},{"d":"1994-05-02","o":19.17,"h":20,"l":19.17,"c":20,"v":18450},{"d":"1994-05-03","o":20.08,"h":20.25,"l":19.92,"c":19.92,"v":15150},{"d":"1994-05-04","o":20,"h":20,"l":19.83,"c":20,"v":5850},{"d":"1994-05-05","o":20,"h":20,"l":19.67,"c":19.67,"v":8850},{"d":"1994-05-06","o":19.5,"h":19.67,"l":19.42,"c":19.67,"v":23400},{"d":"1994-05-09","o":19.67,"h":19.67,"l":19.5,"c":19.5,"v":2700},{"d":"1994-05-10","o":19.58,"h":19.92,"l":19.5,"c":19.67,"v":29250},{"d":"1994-05-11","o":19.67,"h":19.67,"l":19.08,"c":19.17,"v":27450},{"d":"1994-05-12","o":19,"h":19.17,"l":19,"c":19.08,"v":3600},{"d":"1994-05-13","o":19,"h":19.25,"l":19,"c":19,"v":11100},{"d":"1994-05-16","o":18.92,"h":18.92,"l":18.83,"c":18.92,"v":3600},{"d":"1994-05-17","o":19,"h":19.25,"l":18.88,"c":18.88,"v":9900},{"d":"1994-05-18","o":18.88,"h":19,"l":18.75,"c":18.88,"v":7000},{"d":"1994-05-19","o":18.62,"h":18.88,"l":18.38,"c":18.38,"v":5200},{"d":"1994-05-20","o":18.38,"h":18.38,"l":18.25,"c":18.38,"v":7300},{"d":"1994-05-23","o":18.38,"h":18.5,"l":18.25,"c":18.38,"v":16000},{"d":"1994-05-24","o":18.38,"h":18.38,"l":18.25,"c":18.25,"v":18500},{"d":"1994-05-25","o":18.38,"h":18.38,"l":18,"c":18.25,"v":7500},{"d":"1994-05-26","o":18,"h":18.25,"l":18,"c":18.12,"v":13400},{"d":"1994-05-27","o":18.38,"h":18.5,"l":18.12,"c":18.38,"v":4300},{"d":"1994-05-31","o":18.62,"h":18.88,"l":18.5,"c":18.5,"v":15700},{"d":"1994-06-01","o":18.38,"h":18.75,"l":18.38,"c":18.5,"v":6000},{"d":"1994-06-02","o":18.62,"h":18.88,"l":18.5,"c":18.88,"v":8800},{"d":"1994-06-03","o":19,"h":19,"l":18.75,"c":18.75,"v":26900},{"d":"1994-06-06","o":18.88,"h":19.25,"l":18.88,"c":19.25,"v":11700},{"d":"1994-06-07","o":19.12,"h":19.25,"l":19.12,"c":19.12,"v":2700},{"d":"1994-06-08","o":19.12,"h":19.75,"l":19.12,"c":19.25,"v":30400},{"d":"1994-06-09","o":19.38,"h":19.38,"l":19,"c":19.12,"v":5200},{"d":"1994-06-10","o":19,"h":19.25,"l":18.88,"c":19,"v":6800},{"d":"1994-06-13","o":19.12,"h":19.38,"l":19,"c":19,"v":20600},{"d":"1994-06-14","o":19,"h":19.12,"l":19,"c":19,"v":1900},{"d":"1994-06-15","o":18.88,"h":19.38,"l":18.88,"c":19.38,"v":7800},{"d":"1994-06-16","o":19.38,"h":19.38,"l":18.88,"c":19,"v":7800},{"d":"1994-06-17","o":19.25,"h":19.5,"l":18.88,"c":18.88,"v":7500},{"d":"1994-06-20","o":18.88,"h":19,"l":18.88,"c":18.88,"v":1800},{"d":"1994-06-21","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":3000},{"d":"1994-06-22","o":18.62,"h":18.88,"l":18.62,"c":18.62,"v":2800},{"d":"1994-06-23","o":18.62,"h":18.75,"l":18.62,"c":18.62,"v":1100},{"d":"1994-06-24","o":18.62,"h":18.75,"l":18.62,"c":18.75,"v":800},{"d":"1994-06-27","o":18.75,"h":19,"l":18.75,"c":19,"v":1100},{"d":"1994-06-28","o":19,"h":19.12,"l":18.88,"c":19.12,"v":38200},{"d":"1994-06-29","o":19,"h":19,"l":18.62,"c":18.75,"v":4100},{"d":"1994-06-30","o":18.62,"h":18.62,"l":18.12,"c":18.38,"v":14000},{"d":"1994-07-01","o":18.38,"h":18.38,"l":18.12,"c":18.12,"v":800},{"d":"1994-07-05","o":18.25,"h":19,"l":18.25,"c":19,"v":27900},{"d":"1994-07-06","o":18.88,"h":18.88,"l":18.75,"c":18.88,"v":5100},{"d":"1994-07-07","o":18.88,"h":18.88,"l":18.88,"c":18.88,"v":0},{"d":"1994-07-08","o":18.75,"h":18.75,"l":18.62,"c":18.75,"v":6800},{"d":"1994-07-11","o":18.62,"h":18.62,"l":18.38,"c":18.62,"v":2500},{"d":"1994-07-12","o":18.62,"h":18.62,"l":18.5,"c":18.62,"v":1700},{"d":"1994-07-13","o":18.75,"h":18.75,"l":18.62,"c":18.62,"v":1700},{"d":"1994-07-14","o":18.75,"h":18.75,"l":18.62,"c":18.62,"v":2600},{"d":"1994-07-15","o":18.75,"h":18.75,"l":18.62,"c":18.75,"v":2000},{"d":"1994-07-18","o":18.62,"h":18.75,"l":18.5,"c":18.62,"v":5400},{"d":"1994-07-19","o":18.88,"h":18.88,"l":18.75,"c":18.75,"v":5000},{"d":"1994-07-20","o":18.88,"h":18.88,"l":18.12,"c":18.12,"v":9100},{"d":"1994-07-21","o":18,"h":18.12,"l":17.75,"c":18,"v":3300},{"d":"1994-07-22","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":6400},{"d":"1994-07-25","o":17.5,"h":17.88,"l":17.5,"c":17.88,"v":3400},{"d":"1994-07-26","o":18,"h":18.12,"l":17.75,"c":18,"v":16600},{"d":"1994-07-27","o":17.88,"h":17.88,"l":17.75,"c":17.88,"v":11100},{"d":"1994-07-28","o":17.88,"h":17.88,"l":17.62,"c":17.88,"v":7400},{"d":"1994-07-29","o":17.75,"h":17.88,"l":17.25,"c":17.75,"v":6500},{"d":"1994-08-01","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":8900},{"d":"1994-08-02","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":3800},{"d":"1994-08-03","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":3800},{"d":"1994-08-04","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":6400},{"d":"1994-08-05","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":16700},{"d":"1994-08-08","o":17.75,"h":17.75,"l":17.5,"c":17.62,"v":17100},{"d":"1994-08-09","o":17.62,"h":17.62,"l":17.25,"c":17.5,"v":13600},{"d":"1994-08-10","o":17.5,"h":17.62,"l":17.25,"c":17.25,"v":6100},{"d":"1994-08-11","o":17.25,"h":17.5,"l":17.12,"c":17.5,"v":5400},{"d":"1994-08-12","o":17.5,"h":17.5,"l":17.12,"c":17.25,"v":8000},{"d":"1994-08-15","o":17.12,"h":17.38,"l":16.75,"c":17.25,"v":19900},{"d":"1994-08-16","o":17.25,"h":17.38,"l":17.25,"c":17.25,"v":4600},{"d":"1994-08-17","o":17.31,"h":17.5,"l":17.12,"c":17.38,"v":11500},{"d":"1994-08-18","o":17.38,"h":17.38,"l":17,"c":17.12,"v":15100},{"d":"1994-08-19","o":16.75,"h":17,"l":16.75,"c":16.88,"v":3100},{"d":"1994-08-22","o":16.62,"h":17,"l":16.62,"c":16.88,"v":10500},{"d":"1994-08-23","o":17,"h":17.25,"l":17,"c":17.25,"v":10800},{"d":"1994-08-24","o":17,"h":17.25,"l":16.62,"c":16.62,"v":2800},{"d":"1994-08-25","o":16.88,"h":17.25,"l":16.62,"c":17,"v":10700},{"d":"1994-08-26","o":17,"h":17.12,"l":16.75,"c":17.12,"v":12600},{"d":"1994-08-29","o":16.88,"h":17,"l":16.5,"c":16.5,"v":14700},{"d":"1994-08-30","o":16.5,"h":17,"l":16.38,"c":17,"v":7100},{"d":"1994-08-31","o":16.88,"h":17,"l":16.75,"c":17,"v":4000},{"d":"1994-09-01","o":17,"h":17,"l":16.75,"c":16.75,"v":2700},{"d":"1994-09-02","o":16.75,"h":16.88,"l":16.75,"c":16.75,"v":7500},{"d":"1994-09-06","o":16.75,"h":16.88,"l":16.5,"c":16.62,"v":2100},{"d":"1994-09-07","o":16.88,"h":17.12,"l":16.88,"c":17,"v":5500},{"d":"1994-09-08","o":16.88,"h":17,"l":16.38,"c":16.5,"v":8500},{"d":"1994-09-09","o":16.5,"h":16.88,"l":16.5,"c":16.75,"v":3600},{"d":"1994-09-12","o":16.88,"h":17.12,"l":16.62,"c":17,"v":5100},{"d":"1994-09-13","o":16.88,"h":17.5,"l":16.88,"c":17.5,"v":5000},{"d":"1994-09-14","o":17.5,"h":17.5,"l":17.12,"c":17.5,"v":19300},{"d":"1994-09-15","o":17.75,"h":17.75,"l":17.5,"c":17.75,"v":18800},{"d":"1994-09-16","o":18.25,"h":18.75,"l":18,"c":18.5,"v":20400},{"d":"1994-09-19","o":18.5,"h":18.62,"l":18.38,"c":18.38,"v":5400},{"d":"1994-09-20","o":18.62,"h":18.88,"l":18.38,"c":18.75,"v":8800},{"d":"1994-09-21","o":18.5,"h":18.88,"l":18.5,"c":18.75,"v":5700},{"d":"1994-09-22","o":18.62,"h":18.62,"l":18.38,"c":18.38,"v":4700},{"d":"1994-09-23","o":18.5,"h":18.62,"l":18.38,"c":18.38,"v":7800},{"d":"1994-09-26","o":18.38,"h":18.38,"l":18.12,"c":18.38,"v":5200},{"d":"1994-09-27","o":18.25,"h":18.62,"l":18.25,"c":18.38,"v":4900},{"d":"1994-09-28","o":18.38,"h":18.5,"l":18,"c":18.12,"v":8900},{"d":"1994-09-29","o":18.25,"h":18.25,"l":17.88,"c":17.88,"v":2100},{"d":"1994-09-30","o":17.62,"h":18.12,"l":17.5,"c":17.75,"v":4400},{"d":"1994-10-03","o":17.75,"h":18,"l":17.62,"c":17.88,"v":4900},{"d":"1994-10-04","o":17.88,"h":17.88,"l":17,"c":17.25,"v":12000},{"d":"1994-10-05","o":17.5,"h":17.5,"l":17.25,"c":17.25,"v":7100},{"d":"1994-10-06","o":17.5,"h":17.62,"l":17.25,"c":17.38,"v":3900},{"d":"1994-10-07","o":17.38,"h":17.38,"l":17,"c":17,"v":1800},{"d":"1994-10-10","o":17,"h":17.38,"l":17,"c":17.25,"v":5400},{"d":"1994-10-11","o":17.5,"h":17.88,"l":17.12,"c":17.38,"v":12200},{"d":"1994-10-12","o":17.5,"h":17.62,"l":17.38,"c":17.5,"v":1900},{"d":"1994-10-13","o":17.75,"h":17.75,"l":17.38,"c":17.38,"v":10300},{"d":"1994-10-14","o":17.38,"h":17.38,"l":17,"c":17.12,"v":3800},{"d":"1994-10-17","o":17,"h":17.25,"l":16.75,"c":17.25,"v":11300},{"d":"1994-10-18","o":17,"h":17.25,"l":17,"c":17.25,"v":1200},{"d":"1994-10-19","o":17.25,"h":17.25,"l":16.88,"c":17.25,"v":3200},{"d":"1994-10-20","o":17,"h":17,"l":16.5,"c":16.75,"v":3300},{"d":"1994-10-21","o":16.5,"h":16.75,"l":16.25,"c":16.75,"v":9400},{"d":"1994-10-24","o":16.5,"h":16.75,"l":16.5,"c":16.62,"v":7400},{"d":"1994-10-25","o":16.62,"h":16.88,"l":16.38,"c":16.88,"v":4100},{"d":"1994-10-26","o":16.62,"h":16.88,"l":16.38,"c":16.88,"v":9400},{"d":"1994-10-27","o":17,"h":17,"l":16.75,"c":16.75,"v":12300},{"d":"1994-10-28","o":16.88,"h":17,"l":16.88,"c":17,"v":5500},{"d":"1994-10-31","o":17.12,"h":17.12,"l":16.25,"c":16.38,"v":7700},{"d":"1994-11-01","o":16.5,"h":17,"l":16.38,"c":16.62,"v":7400},{"d":"1994-11-02","o":16.88,"h":17.25,"l":16.62,"c":17,"v":6100},{"d":"1994-11-03","o":17.25,"h":17.38,"l":17.25,"c":17.38,"v":3900},{"d":"1994-11-04","o":17.62,"h":17.88,"l":17.38,"c":17.75,"v":8200},{"d":"1994-11-07","o":17.88,"h":18,"l":17.62,"c":17.75,"v":6000},{"d":"1994-11-08","o":17.75,"h":17.75,"l":17.12,"c":17.12,"v":9400},{"d":"1994-11-09","o":17.25,"h":17.25,"l":17,"c":17.12,"v":6300},{"d":"1994-11-10","o":17.12,"h":17.12,"l":16.62,"c":16.62,"v":13600},{"d":"1994-11-11","o":16.88,"h":16.88,"l":16.5,"c":16.5,"v":8900},{"d":"1994-11-14","o":16.5,"h":17.25,"l":16.5,"c":16.62,"v":25500},{"d":"1994-11-15","o":16.88,"h":17.38,"l":16.62,"c":17.12,"v":8600},{"d":"1994-11-16","o":17.25,"h":17.62,"l":17.12,"c":17.38,"v":4600},{"d":"1994-11-17","o":17.62,"h":17.62,"l":17.38,"c":17.5,"v":4000},{"d":"1994-11-18","o":17.12,"h":17.12,"l":16.5,"c":16.75,"v":2400},{"d":"1994-11-21","o":16.75,"h":17.12,"l":16.62,"c":16.88,"v":5500},{"d":"1994-11-22","o":17.12,"h":17.12,"l":16.88,"c":16.88,"v":3200},{"d":"1994-11-23","o":17,"h":17,"l":16.88,"c":17,"v":1000},{"d":"1994-11-25","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":3200},{"d":"1994-11-28","o":17.5,"h":17.5,"l":17.38,"c":17.38,"v":1700},{"d":"1994-11-29","o":17.38,"h":17.62,"l":17.25,"c":17.62,"v":2000},{"d":"1994-11-30","o":17.5,"h":17.5,"l":17.12,"c":17.38,"v":4200},{"d":"1994-12-01","o":17.38,"h":17.5,"l":16.75,"c":17.25,"v":6600},{"d":"1994-12-02","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":4700},{"d":"1994-12-05","o":17,"h":17.25,"l":16.75,"c":17.12,"v":13500},{"d":"1994-12-06","o":17.25,"h":17.38,"l":17.12,"c":17.12,"v":3400},{"d":"1994-12-07","o":17.12,"h":17.12,"l":17,"c":17.12,"v":4300},{"d":"1994-12-08","o":17,"h":17.25,"l":16.5,"c":16.5,"v":10300},{"d":"1994-12-09","o":16.75,"h":16.75,"l":16,"c":16.25,"v":6100},{"d":"1994-12-12","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":4700},{"d":"1994-12-13","o":16.5,"h":16.75,"l":16.5,"c":16.62,"v":6600},{"d":"1994-12-14","o":16.88,"h":17,"l":16.5,"c":16.75,"v":5300},{"d":"1994-12-15","o":16.62,"h":17.5,"l":16.62,"c":17.5,"v":8700},{"d":"1994-12-16","o":17.75,"h":17.75,"l":17.5,"c":17.75,"v":13800},{"d":"1994-12-19","o":17.5,"h":17.62,"l":17.5,"c":17.62,"v":32900},{"d":"1994-12-20","o":17.38,"h":17.5,"l":16.88,"c":16.88,"v":32400},{"d":"1994-12-21","o":17.12,"h":17.12,"l":17,"c":17,"v":4700},{"d":"1994-12-22","o":17,"h":17.25,"l":16.38,"c":17.25,"v":15700},{"d":"1994-12-23","o":17.38,"h":17.38,"l":17.12,"c":17.25,"v":1000},{"d":"1994-12-27","o":17,"h":17,"l":16.88,"c":17,"v":5700},{"d":"1994-12-28","o":16.88,"h":17,"l":16.75,"c":16.88,"v":2800},{"d":"1994-12-29","o":16.62,"h":16.62,"l":16.25,"c":16.62,"v":4300},{"d":"1994-12-30","o":16.38,"h":17,"l":15.88,"c":17,"v":18100},{"d":"1995-01-03","o":16.88,"h":17,"l":16.5,"c":16.88,"v":5600},{"d":"1995-01-04","o":16.88,"h":17,"l":16.75,"c":16.88,"v":1400},{"d":"1995-01-05","o":16.88,"h":17,"l":16.5,"c":16.62,"v":2900},{"d":"1995-01-06","o":16.75,"h":16.88,"l":16.62,"c":16.62,"v":700},{"d":"1995-01-09","o":16.62,"h":16.62,"l":16.25,"c":16.25,"v":6700},{"d":"1995-01-10","o":16.25,"h":16.75,"l":16.25,"c":16.75,"v":14200},{"d":"1995-01-11","o":16.75,"h":16.75,"l":16.25,"c":16.5,"v":7500},{"d":"1995-01-12","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":7000},{"d":"1995-01-13","o":16.75,"h":16.75,"l":16.38,"c":16.38,"v":6400},{"d":"1995-01-16","o":16.5,"h":16.5,"l":16.38,"c":16.5,"v":2500},{"d":"1995-01-17","o":16.5,"h":16.62,"l":16.38,"c":16.62,"v":3700},{"d":"1995-01-18","o":16.38,"h":16.5,"l":16.38,"c":16.38,"v":2500},{"d":"1995-01-19","o":16.62,"h":16.62,"l":16.5,"c":16.62,"v":7100},{"d":"1995-01-20","o":16.5,"h":16.62,"l":16.38,"c":16.62,"v":11800},{"d":"1995-01-23","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":6200},{"d":"1995-01-24","o":16.38,"h":16.5,"l":16.38,"c":16.5,"v":9300},{"d":"1995-01-25","o":16.38,"h":16.62,"l":16.25,"c":16.5,"v":21100},{"d":"1995-01-26","o":16.62,"h":16.88,"l":16.5,"c":16.88,"v":2500},{"d":"1995-01-27","o":16.88,"h":17,"l":16.5,"c":16.75,"v":9400},{"d":"1995-01-30","o":16.62,"h":16.88,"l":16.5,"c":16.62,"v":9600},{"d":"1995-01-31","o":16.62,"h":16.75,"l":16.38,"c":16.38,"v":2800},{"d":"1995-02-01","o":16.5,"h":16.62,"l":16.12,"c":16.12,"v":6800},{"d":"1995-02-02","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":6300},{"d":"1995-02-03","o":16.62,"h":16.88,"l":16.5,"c":16.62,"v":12000},{"d":"1995-02-06","o":16.62,"h":17,"l":16.62,"c":17,"v":19300},{"d":"1995-02-07","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":3200},{"d":"1995-02-08","o":16.88,"h":17.38,"l":16.75,"c":17.38,"v":6000},{"d":"1995-02-09","o":17.25,"h":17.25,"l":17,"c":17,"v":2200},{"d":"1995-02-10","o":17.12,"h":17.25,"l":17,"c":17.25,"v":5600},{"d":"1995-02-13","o":17.12,"h":17.5,"l":17.12,"c":17.38,"v":15900},{"d":"1995-02-14","o":17.5,"h":17.5,"l":17.25,"c":17.5,"v":9900},{"d":"1995-02-15","o":17.62,"h":18.25,"l":17.5,"c":18.25,"v":16800},{"d":"1995-02-16","o":18.12,"h":18.38,"l":17.88,"c":17.88,"v":12600},{"d":"1995-02-17","o":17.75,"h":18,"l":17.75,"c":17.75,"v":4600},{"d":"1995-02-21","o":17.38,"h":17.62,"l":17.25,"c":17.62,"v":5600},{"d":"1995-02-22","o":17.5,"h":17.75,"l":17.5,"c":17.62,"v":2800},{"d":"1995-02-23","o":17.62,"h":18.12,"l":17.62,"c":18.12,"v":3100},{"d":"1995-02-24","o":17.75,"h":18.12,"l":17.75,"c":18.12,"v":8300},{"d":"1995-02-27","o":17.88,"h":18,"l":17.88,"c":18,"v":9800},{"d":"1995-02-28","o":18.12,"h":18.12,"l":18,"c":18.12,"v":6500},{"d":"1995-03-01","o":18,"h":18.25,"l":18,"c":18.25,"v":5200},{"d":"1995-03-02","o":18.25,"h":18.25,"l":17.62,"c":17.88,"v":11000},{"d":"1995-03-03","o":18.12,"h":18.25,"l":17.62,"c":17.62,"v":6300},{"d":"1995-03-06","o":17.75,"h":17.75,"l":17.38,"c":17.75,"v":5100},{"d":"1995-03-07","o":17.62,"h":18.25,"l":17.62,"c":18.12,"v":11100},{"d":"1995-03-08","o":18,"h":18.25,"l":17.5,"c":17.75,"v":3800},{"d":"1995-03-09","o":17.5,"h":17.5,"l":17.12,"c":17.5,"v":14500},{"d":"1995-03-10","o":17.62,"h":17.62,"l":17.5,"c":17.62,"v":1900},{"d":"1995-03-13","o":17.5,"h":17.62,"l":17.5,"c":17.5,"v":4200},{"d":"1995-03-14","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":23700},{"d":"1995-03-15","o":17.88,"h":18,"l":17.75,"c":17.88,"v":12500},{"d":"1995-03-16","o":17.88,"h":18,"l":17.88,"c":18,"v":4900},{"d":"1995-03-17","o":17.75,"h":17.88,"l":17.62,"c":17.62,"v":11400},{"d":"1995-03-20","o":17.62,"h":17.88,"l":17.62,"c":17.75,"v":4900},{"d":"1995-03-21","o":18,"h":18.12,"l":17.88,"c":18,"v":16100},{"d":"1995-03-22","o":18,"h":18.12,"l":18,"c":18,"v":3600},{"d":"1995-03-23","o":18,"h":18.25,"l":18,"c":18.12,"v":4700},{"d":"1995-03-24","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":6500},{"d":"1995-03-27","o":18.12,"h":18.38,"l":18.12,"c":18.38,"v":16600},{"d":"1995-03-28","o":18.38,"h":18.38,"l":18.25,"c":18.38,"v":4800},{"d":"1995-03-29","o":18.38,"h":18.38,"l":18.25,"c":18.25,"v":4900},{"d":"1995-03-30","o":18.38,"h":18.38,"l":18.12,"c":18.12,"v":8200},{"d":"1995-03-31","o":18.12,"h":18.5,"l":18.12,"c":18.5,"v":17000},{"d":"1995-04-03","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":1600},{"d":"1995-04-04","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":5600},{"d":"1995-04-05","o":18.25,"h":18.25,"l":18.12,"c":18.25,"v":11500},{"d":"1995-04-06","o":18.38,"h":18.38,"l":18.12,"c":18.12,"v":16300},{"d":"1995-04-07","o":18,"h":18,"l":17.75,"c":17.88,"v":11000},{"d":"1995-04-10","o":18.12,"h":18.12,"l":17.75,"c":17.75,"v":5300},{"d":"1995-04-11","o":17.75,"h":18,"l":17.75,"c":18,"v":3500},{"d":"1995-04-12","o":17.88,"h":18.12,"l":17.62,"c":17.88,"v":10900},{"d":"1995-04-13","o":17.75,"h":18.12,"l":17.75,"c":18,"v":10500},{"d":"1995-04-17","o":18,"h":18.12,"l":17.5,"c":17.88,"v":8200},{"d":"1995-04-18","o":18.12,"h":18.25,"l":18,"c":18.12,"v":7400},{"d":"1995-04-19","o":18.12,"h":18.5,"l":18.12,"c":18.38,"v":12700},{"d":"1995-04-20","o":18.62,"h":18.75,"l":18.25,"c":18.25,"v":12800},{"d":"1995-04-21","o":18.38,"h":18.75,"l":18.38,"c":18.5,"v":11200},{"d":"1995-04-24","o":18.75,"h":18.88,"l":18.5,"c":18.75,"v":9000},{"d":"1995-04-25","o":18.88,"h":19,"l":18.75,"c":19,"v":19900},{"d":"1995-04-26","o":18.88,"h":19,"l":18.88,"c":19,"v":5000},{"d":"1995-04-27","o":19,"h":19,"l":18.75,"c":19,"v":9300},{"d":"1995-04-28","o":18.88,"h":18.88,"l":18.62,"c":18.75,"v":2100},{"d":"1995-05-01","o":18.75,"h":18.88,"l":18.5,"c":18.5,"v":12500},{"d":"1995-05-02","o":18.75,"h":18.75,"l":18.5,"c":18.75,"v":4600},{"d":"1995-05-03","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":7500},{"d":"1995-05-04","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":8600},{"d":"1995-05-05","o":18.5,"h":18.5,"l":18.12,"c":18.5,"v":3400},{"d":"1995-05-08","o":18.25,"h":18.25,"l":17.88,"c":18,"v":2200},{"d":"1995-05-09","o":18.12,"h":18.25,"l":17.88,"c":18,"v":29100},{"d":"1995-05-10","o":18.12,"h":18.25,"l":17.75,"c":17.75,"v":12100},{"d":"1995-05-11","o":18,"h":18.12,"l":17.62,"c":17.75,"v":9800},{"d":"1995-05-12","o":17.88,"h":18.12,"l":17.88,"c":18.12,"v":22700},{"d":"1995-05-15","o":18.12,"h":18.75,"l":18.12,"c":18.5,"v":13700},{"d":"1995-05-16","o":18.62,"h":19,"l":18.62,"c":18.88,"v":12300},{"d":"1995-05-17","o":18.88,"h":19.12,"l":18.88,"c":19.12,"v":51000},{"d":"1995-05-18","o":19.12,"h":19.12,"l":18.88,"c":19,"v":7100},{"d":"1995-05-19","o":18.88,"h":19,"l":18.62,"c":19,"v":4400},{"d":"1995-05-22","o":18.88,"h":19.12,"l":18.75,"c":19.12,"v":15700},{"d":"1995-05-23","o":19.12,"h":19.25,"l":19.12,"c":19.25,"v":10000},{"d":"1995-05-24","o":19.25,"h":19.25,"l":19,"c":19,"v":6900},{"d":"1995-05-25","o":19.12,"h":19.12,"l":18.75,"c":19,"v":6600},{"d":"1995-05-26","o":19,"h":19,"l":18.62,"c":18.75,"v":10400},{"d":"1995-05-30","o":18.88,"h":19.12,"l":18.62,"c":19.12,"v":33500},{"d":"1995-05-31","o":19.12,"h":19.25,"l":19,"c":19.25,"v":21000},{"d":"1995-06-01","o":19.25,"h":19.25,"l":19,"c":19.12,"v":12200},{"d":"1995-06-02","o":19.25,"h":19.25,"l":19.12,"c":19.25,"v":900},{"d":"1995-06-05","o":19.25,"h":19.5,"l":19,"c":19.38,"v":50400},{"d":"1995-06-06","o":19.5,"h":20.12,"l":19.5,"c":20,"v":11200},{"d":"1995-06-07","o":20.12,"h":20.25,"l":20,"c":20.12,"v":12000},{"d":"1995-06-08","o":20.12,"h":20.12,"l":19.88,"c":20,"v":7300},{"d":"1995-06-09","o":20.12,"h":20.12,"l":19.88,"c":19.88,"v":3300},{"d":"1995-06-12","o":19.75,"h":20.12,"l":19.62,"c":20,"v":12500},{"d":"1995-06-13","o":20.12,"h":20.25,"l":19.88,"c":20,"v":5400},{"d":"1995-06-14","o":20,"h":20.25,"l":20,"c":20.25,"v":9700},{"d":"1995-06-15","o":20,"h":20.12,"l":20,"c":20.12,"v":11200},{"d":"1995-06-16","o":20.25,"h":20.25,"l":20,"c":20.25,"v":5500},{"d":"1995-06-19","o":20,"h":20.25,"l":20,"c":20,"v":26600},{"d":"1995-06-20","o":19.75,"h":20,"l":19.75,"c":19.88,"v":11300},{"d":"1995-06-21","o":20,"h":20,"l":19.75,"c":20,"v":2800},{"d":"1995-06-22","o":19.62,"h":20,"l":19.62,"c":19.88,"v":8700},{"d":"1995-06-23","o":19.88,"h":20,"l":19.75,"c":20,"v":8000},{"d":"1995-06-26","o":20,"h":20.12,"l":20,"c":20,"v":4100},{"d":"1995-06-27","o":20,"h":20.12,"l":20,"c":20,"v":18800},{"d":"1995-06-28","o":20,"h":20.12,"l":20,"c":20.12,"v":4000},{"d":"1995-06-29","o":20.12,"h":20.25,"l":20,"c":20,"v":13200},{"d":"1995-06-30","o":20.12,"h":20.25,"l":20,"c":20.25,"v":12200},{"d":"1995-07-03","o":20.12,"h":20.25,"l":20.12,"c":20.25,"v":2500},{"d":"1995-07-05","o":20,"h":20.25,"l":20,"c":20.12,"v":25700},{"d":"1995-07-06","o":20.12,"h":20.25,"l":20,"c":20.25,"v":22400},{"d":"1995-07-07","o":20.25,"h":20.25,"l":20.12,"c":20.25,"v":13600},{"d":"1995-07-10","o":20.12,"h":20.25,"l":20.12,"c":20.25,"v":11000},{"d":"1995-07-11","o":20.25,"h":20.25,"l":20.12,"c":20.25,"v":5500},{"d":"1995-07-12","o":20.25,"h":20.25,"l":20.12,"c":20.12,"v":6100},{"d":"1995-07-13","o":20,"h":20,"l":19.75,"c":19.75,"v":10600},{"d":"1995-07-14","o":19.62,"h":19.62,"l":19.25,"c":19.25,"v":4600},{"d":"1995-07-17","o":19.25,"h":19.38,"l":19.12,"c":19.12,"v":7900},{"d":"1995-07-18","o":19.12,"h":19.38,"l":19.12,"c":19.38,"v":3300},{"d":"1995-07-19","o":19.25,"h":19.62,"l":19.25,"c":19.5,"v":4900},{"d":"1995-07-20","o":19.25,"h":19.5,"l":19.12,"c":19.5,"v":8500},{"d":"1995-07-21","o":19.38,"h":19.5,"l":19.38,"c":19.5,"v":2000},{"d":"1995-07-24","o":19.38,"h":19.88,"l":19.38,"c":19.88,"v":12800},{"d":"1995-07-25","o":19.75,"h":19.88,"l":19.75,"c":19.88,"v":7200},{"d":"1995-07-26","o":19.88,"h":20,"l":19.62,"c":19.88,"v":5900},{"d":"1995-07-27","o":19.75,"h":20.25,"l":19.62,"c":19.62,"v":36000},{"d":"1995-07-28","o":19.5,"h":20.12,"l":19.5,"c":20.12,"v":4900},{"d":"1995-07-31","o":20,"h":20.12,"l":19.75,"c":20,"v":9200},{"d":"1995-08-01","o":20.12,"h":20.12,"l":19.75,"c":19.88,"v":6200},{"d":"1995-08-02","o":19.62,"h":19.75,"l":19.5,"c":19.62,"v":5600},{"d":"1995-08-03","o":19.62,"h":19.62,"l":19.38,"c":19.5,"v":7100},{"d":"1995-08-04","o":19.5,"h":19.5,"l":19.38,"c":19.38,"v":11300},{"d":"1995-08-07","o":19.5,"h":19.5,"l":19.25,"c":19.38,"v":4600},{"d":"1995-08-08","o":19.38,"h":19.38,"l":19.38,"c":19.38,"v":3200},{"d":"1995-08-09","o":19.5,"h":19.5,"l":19,"c":19.12,"v":7500},{"d":"1995-08-10","o":19.12,"h":19.5,"l":19.12,"c":19.5,"v":7600},{"d":"1995-08-11","o":19.25,"h":19.38,"l":19.12,"c":19.38,"v":4000},{"d":"1995-08-14","o":19.5,"h":19.62,"l":19.38,"c":19.62,"v":43700},{"d":"1995-08-15","o":19.75,"h":19.75,"l":19.62,"c":19.75,"v":2500},{"d":"1995-08-16","o":19.62,"h":19.88,"l":19.62,"c":19.88,"v":4500},{"d":"1995-08-17","o":19.88,"h":19.88,"l":19.75,"c":19.75,"v":5600},{"d":"1995-08-18","o":19.62,"h":19.88,"l":19.62,"c":19.75,"v":7700},{"d":"1995-08-21","o":19.75,"h":20,"l":19.75,"c":20,"v":4900},{"d":"1995-08-22","o":19.88,"h":19.88,"l":19.88,"c":19.88,"v":2700},{"d":"1995-08-23","o":19.75,"h":20,"l":19.75,"c":20,"v":3700},{"d":"1995-08-24","o":20.12,"h":20.12,"l":19.88,"c":20,"v":4300},{"d":"1995-08-25","o":20.12,"h":20.12,"l":19.88,"c":20,"v":1800},{"d":"1995-08-28","o":20,"h":20.12,"l":19.88,"c":19.88,"v":3800},{"d":"1995-08-29","o":19.62,"h":19.88,"l":19.62,"c":19.75,"v":9200},{"d":"1995-08-30","o":19.75,"h":20,"l":19.75,"c":20,"v":5000},{"d":"1995-08-31","o":19.88,"h":19.88,"l":19.75,"c":19.88,"v":10400},{"d":"1995-09-01","o":20,"h":20,"l":19.62,"c":19.88,"v":8900},{"d":"1995-09-05","o":19.88,"h":19.88,"l":19.5,"c":19.88,"v":4200},{"d":"1995-09-06","o":20,"h":20,"l":19.88,"c":20,"v":2500},{"d":"1995-09-07","o":20,"h":20,"l":19.88,"c":20,"v":7200},{"d":"1995-09-08","o":19.88,"h":20.12,"l":19.88,"c":20.12,"v":5500},{"d":"1995-09-11","o":19.88,"h":20.12,"l":19.88,"c":20.12,"v":5400},{"d":"1995-09-12","o":20.12,"h":20.12,"l":20,"c":20.12,"v":6700},{"d":"1995-09-13","o":20,"h":20.62,"l":20,"c":20.62,"v":41400},{"d":"1995-09-14","o":20.62,"h":20.62,"l":20.5,"c":20.5,"v":8300},{"d":"1995-09-15","o":20.5,"h":20.62,"l":20.25,"c":20.62,"v":23800},{"d":"1995-09-18","o":20.5,"h":20.5,"l":20.25,"c":20.25,"v":64500},{"d":"1995-09-19","o":20.12,"h":20.12,"l":19.88,"c":19.88,"v":6000},{"d":"1995-09-20","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":4900},{"d":"1995-09-21","o":19.5,"h":19.5,"l":19.38,"c":19.38,"v":8900},{"d":"1995-09-22","o":19.38,"h":19.62,"l":19.38,"c":19.5,"v":3100},{"d":"1995-09-25","o":19.38,"h":19.5,"l":19.38,"c":19.38,"v":12600},{"d":"1995-09-26","o":19.5,"h":19.5,"l":19.12,"c":19.5,"v":11200},{"d":"1995-09-27","o":19.25,"h":19.38,"l":19.25,"c":19.25,"v":4200},{"d":"1995-09-28","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":1700},{"d":"1995-09-29","o":19.25,"h":19.38,"l":19,"c":19.38,"v":8100},{"d":"1995-10-02","o":19.25,"h":19.25,"l":19.12,"c":19.12,"v":37300},{"d":"1995-10-03","o":19,"h":19.25,"l":19,"c":19.25,"v":26800},{"d":"1995-10-04","o":19.38,"h":19.38,"l":19.12,"c":19.12,"v":16600},{"d":"1995-10-05","o":19.12,"h":19.25,"l":19.12,"c":19.25,"v":14800},{"d":"1995-10-06","o":19.38,"h":19.38,"l":19.25,"c":19.25,"v":2500},{"d":"1995-10-09","o":19.38,"h":19.38,"l":19.12,"c":19.12,"v":4700},{"d":"1995-10-10","o":19.25,"h":19.25,"l":18.88,"c":19,"v":19300},{"d":"1995-10-11","o":19,"h":19.12,"l":18.88,"c":19.12,"v":29500},{"d":"1995-10-12","o":19.12,"h":19.25,"l":19,"c":19.25,"v":39400},{"d":"1995-10-13","o":19.38,"h":19.38,"l":19.12,"c":19.12,"v":9300},{"d":"1995-10-16","o":19,"h":19.12,"l":19,"c":19.12,"v":15300},{"d":"1995-10-17","o":19.12,"h":19.12,"l":18.88,"c":19.12,"v":6700},{"d":"1995-10-18","o":19.12,"h":19.12,"l":19,"c":19.12,"v":4500},{"d":"1995-10-19","o":19,"h":19,"l":18.75,"c":19,"v":7800},{"d":"1995-10-20","o":18.88,"h":19,"l":18.75,"c":18.88,"v":5600},{"d":"1995-10-23","o":18.75,"h":18.88,"l":18.5,"c":18.5,"v":12000},{"d":"1995-10-24","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":20000},{"d":"1995-10-25","o":18.5,"h":18.5,"l":18.12,"c":18.38,"v":18200},{"d":"1995-10-26","o":18.12,"h":18.38,"l":18.12,"c":18.25,"v":25600},{"d":"1995-10-27","o":18.38,"h":18.38,"l":18.25,"c":18.25,"v":7500},{"d":"1995-10-30","o":18.25,"h":18.5,"l":18.25,"c":18.38,"v":10300},{"d":"1995-10-31","o":18.38,"h":18.38,"l":18.25,"c":18.38,"v":13600},{"d":"1995-11-01","o":18.25,"h":18.5,"l":18,"c":18.25,"v":11900},{"d":"1995-11-02","o":18.25,"h":18.5,"l":18.25,"c":18.38,"v":7900},{"d":"1995-11-03","o":18.25,"h":19,"l":18.25,"c":18.62,"v":10400},{"d":"1995-11-06","o":18.88,"h":19.62,"l":18.88,"c":19.62,"v":13300},{"d":"1995-11-07","o":19.75,"h":19.88,"l":19.62,"c":19.88,"v":12100},{"d":"1995-11-08","o":19.75,"h":20,"l":19.75,"c":19.88,"v":7900},{"d":"1995-11-09","o":20,"h":20.12,"l":19.88,"c":20,"v":19300},{"d":"1995-11-10","o":19.88,"h":19.88,"l":19.75,"c":19.75,"v":4900},{"d":"1995-11-13","o":19.62,"h":19.62,"l":19.38,"c":19.5,"v":12700},{"d":"1995-11-14","o":19.62,"h":19.62,"l":19.5,"c":19.62,"v":4400},{"d":"1995-11-15","o":19.5,"h":19.75,"l":19.5,"c":19.75,"v":7000},{"d":"1995-11-16","o":19.62,"h":20,"l":19.62,"c":20,"v":13300},{"d":"1995-11-17","o":19.88,"h":20.25,"l":19.88,"c":20.25,"v":7600},{"d":"1995-11-20","o":20.25,"h":20.75,"l":20.12,"c":20.62,"v":6800},{"d":"1995-11-21","o":20.62,"h":21.12,"l":20.62,"c":21,"v":15600},{"d":"1995-11-22","o":20.88,"h":21,"l":20.75,"c":20.75,"v":6400},{"d":"1995-11-24","o":20.62,"h":20.88,"l":20.62,"c":20.88,"v":2300},{"d":"1995-11-27","o":20.75,"h":20.75,"l":20.38,"c":20.38,"v":3700},{"d":"1995-11-28","o":20.5,"h":20.62,"l":20.25,"c":20.38,"v":8900},{"d":"1995-11-29","o":20.38,"h":20.62,"l":20.38,"c":20.62,"v":8000},{"d":"1995-11-30","o":20.62,"h":20.88,"l":20.5,"c":20.88,"v":29400},{"d":"1995-12-01","o":20.62,"h":20.88,"l":20.62,"c":20.88,"v":8500},{"d":"1995-12-04","o":21,"h":21.5,"l":21,"c":21,"v":7500},{"d":"1995-12-05","o":20.75,"h":21.38,"l":20.75,"c":21.25,"v":16600},{"d":"1995-12-06","o":21.25,"h":21.62,"l":21.25,"c":21.25,"v":8600},{"d":"1995-12-07","o":21.25,"h":21.38,"l":21,"c":21.38,"v":4100},{"d":"1995-12-08","o":21.25,"h":21.75,"l":21.25,"c":21.62,"v":6100},{"d":"1995-12-11","o":21.62,"h":22,"l":21.62,"c":21.75,"v":1900},{"d":"1995-12-12","o":22,"h":22.88,"l":22,"c":22.12,"v":19000},{"d":"1995-12-13","o":21.88,"h":22.5,"l":21.75,"c":22.38,"v":14500},{"d":"1995-12-14","o":22.38,"h":22.62,"l":22.12,"c":22.5,"v":14300},{"d":"1995-12-15","o":22.62,"h":22.88,"l":22.38,"c":22.62,"v":19100},{"d":"1995-12-18","o":22.62,"h":22.88,"l":22.62,"c":22.88,"v":18500},{"d":"1995-12-19","o":22.88,"h":22.88,"l":22.5,"c":22.75,"v":11900},{"d":"1995-12-20","o":22.88,"h":23,"l":22.75,"c":23,"v":7200},{"d":"1995-12-21","o":23,"h":23,"l":22.88,"c":23,"v":5000},{"d":"1995-12-22","o":22.75,"h":23,"l":22.75,"c":23,"v":3000},{"d":"1995-12-26","o":22.75,"h":23,"l":22.75,"c":23,"v":17900},{"d":"1995-12-27","o":22.88,"h":22.88,"l":22.62,"c":22.88,"v":6000},{"d":"1995-12-28","o":22.88,"h":23,"l":22.75,"c":23,"v":18500},{"d":"1995-12-29","o":22.75,"h":23,"l":22.62,"c":23,"v":5000},{"d":"1996-01-02","o":22.88,"h":22.88,"l":22.62,"c":22.88,"v":11300},{"d":"1996-01-03","o":22.88,"h":22.88,"l":22.62,"c":22.62,"v":14800},{"d":"1996-01-04","o":22.75,"h":22.88,"l":22.62,"c":22.75,"v":6700},{"d":"1996-01-05","o":22.5,"h":22.88,"l":22.5,"c":22.88,"v":4300},{"d":"1996-01-08","o":22.88,"h":22.88,"l":22.88,"c":22.88,"v":3900},{"d":"1996-01-09","o":22.88,"h":22.88,"l":22.75,"c":22.88,"v":7800},{"d":"1996-01-10","o":22.75,"h":23,"l":22.62,"c":22.88,"v":6600},{"d":"1996-01-11","o":22.75,"h":22.88,"l":22.75,"c":22.75,"v":4400},{"d":"1996-01-12","o":22.62,"h":22.75,"l":22.62,"c":22.62,"v":3000},{"d":"1996-01-15","o":22.75,"h":22.75,"l":22.62,"c":22.62,"v":2600},{"d":"1996-01-16","o":22.75,"h":22.88,"l":22.75,"c":22.88,"v":5000},{"d":"1996-01-17","o":22.88,"h":22.88,"l":22.62,"c":22.88,"v":6800},{"d":"1996-01-18","o":22.88,"h":22.88,"l":22.62,"c":22.88,"v":8400},{"d":"1996-01-19","o":22.88,"h":22.88,"l":22.75,"c":22.88,"v":4400},{"d":"1996-01-22","o":22.75,"h":22.88,"l":22.75,"c":22.75,"v":7200},{"d":"1996-01-23","o":22.75,"h":22.88,"l":22.75,"c":22.88,"v":6200},{"d":"1996-01-24","o":22.88,"h":22.88,"l":22.75,"c":22.75,"v":8600},{"d":"1996-01-25","o":22.75,"h":22.88,"l":22.75,"c":22.75,"v":9700},{"d":"1996-01-26","o":22.5,"h":22.75,"l":21.62,"c":22,"v":30100},{"d":"1996-01-29","o":21.75,"h":21.75,"l":21.25,"c":21.38,"v":13300},{"d":"1996-01-30","o":21.25,"h":21.38,"l":21.12,"c":21.12,"v":6900},{"d":"1996-01-31","o":21.12,"h":21.25,"l":21,"c":21.25,"v":17500},{"d":"1996-02-01","o":21.5,"h":21.62,"l":21.25,"c":21.25,"v":32700},{"d":"1996-02-02","o":21.25,"h":21.88,"l":21.25,"c":21.62,"v":25200},{"d":"1996-02-05","o":21.38,"h":21.75,"l":21.38,"c":21.75,"v":14500},{"d":"1996-02-06","o":21.88,"h":21.88,"l":21.62,"c":21.62,"v":16900},{"d":"1996-02-07","o":21.75,"h":21.75,"l":21.5,"c":21.5,"v":11100},{"d":"1996-02-08","o":21.62,"h":21.62,"l":21.5,"c":21.62,"v":3900},{"d":"1996-02-09","o":21.62,"h":22,"l":21.62,"c":22,"v":9700},{"d":"1996-02-12","o":22,"h":22.25,"l":22,"c":22.25,"v":6000},{"d":"1996-02-13","o":22.25,"h":22.62,"l":22.12,"c":22.62,"v":15800},{"d":"1996-02-14","o":22.5,"h":22.62,"l":22.38,"c":22.38,"v":8400},{"d":"1996-02-15","o":22.38,"h":22.5,"l":22.38,"c":22.38,"v":6100},{"d":"1996-02-16","o":22.25,"h":22.75,"l":22.25,"c":22.75,"v":7900},{"d":"1996-02-20","o":22.75,"h":22.88,"l":22.75,"c":22.88,"v":23700},{"d":"1996-02-21","o":22.62,"h":22.88,"l":22.62,"c":22.75,"v":5700},{"d":"1996-02-22","o":22.62,"h":22.88,"l":22.5,"c":22.88,"v":10300},{"d":"1996-02-23","o":22.62,"h":22.88,"l":22.62,"c":22.75,"v":15000},{"d":"1996-02-26","o":22.62,"h":22.88,"l":22.5,"c":22.88,"v":1210500},{"d":"1996-02-27","o":22.62,"h":22.75,"l":22.5,"c":22.62,"v":9400},{"d":"1996-02-28","o":22.62,"h":22.88,"l":22.62,"c":22.75,"v":14900},{"d":"1996-02-29","o":22.62,"h":22.62,"l":22.38,"c":22.62,"v":11200},{"d":"1996-03-01","o":22.75,"h":22.88,"l":22.62,"c":22.62,"v":7200},{"d":"1996-03-04","o":22.62,"h":22.62,"l":22.62,"c":22.62,"v":2600},{"d":"1996-03-05","o":22.62,"h":22.88,"l":22.62,"c":22.88,"v":8600},{"d":"1996-03-06","o":22.88,"h":22.88,"l":22.75,"c":22.75,"v":9200},{"d":"1996-03-07","o":22.88,"h":22.88,"l":22.75,"c":22.88,"v":7100},{"d":"1996-03-08","o":22.5,"h":22.5,"l":22,"c":22.12,"v":33800},{"d":"1996-03-11","o":22.38,"h":22.5,"l":22.12,"c":22.38,"v":12700},{"d":"1996-03-12","o":22.25,"h":22.5,"l":22,"c":22.5,"v":19900},{"d":"1996-03-13","o":22.5,"h":22.5,"l":22.12,"c":22.38,"v":9000},{"d":"1996-03-14","o":22.25,"h":22.38,"l":22.12,"c":22.12,"v":8100},{"d":"1996-03-15","o":22.12,"h":22.25,"l":22.12,"c":22.25,"v":16100},{"d":"1996-03-18","o":22.25,"h":22.25,"l":22.12,"c":22.25,"v":4700},{"d":"1996-03-19","o":22.12,"h":22.38,"l":22.12,"c":22.38,"v":5900},{"d":"1996-03-20","o":22.25,"h":22.5,"l":22.25,"c":22.38,"v":6700},{"d":"1996-03-21","o":22.38,"h":22.75,"l":22.38,"c":22.75,"v":6200},{"d":"1996-03-22","o":22.5,"h":22.88,"l":22.5,"c":22.62,"v":8100},{"d":"1996-03-25","o":22.75,"h":23,"l":22.75,"c":23,"v":47000},{"d":"1996-03-26","o":22.75,"h":23,"l":22.75,"c":23,"v":16700},{"d":"1996-03-27","o":23,"h":23,"l":22.75,"c":22.88,"v":7000},{"d":"1996-03-28","o":22.62,"h":22.88,"l":22.62,"c":22.75,"v":6500},{"d":"1996-03-29","o":22.88,"h":23,"l":22.75,"c":23,"v":35500},{"d":"1996-04-01","o":23,"h":23,"l":22.75,"c":23,"v":9400},{"d":"1996-04-02","o":23,"h":23.12,"l":22.88,"c":23.12,"v":49600},{"d":"1996-04-03","o":23,"h":23.38,"l":23,"c":23.38,"v":18100},{"d":"1996-04-04","o":23.5,"h":23.5,"l":23.25,"c":23.25,"v":10000},{"d":"1996-04-08","o":23,"h":23.38,"l":23,"c":23.25,"v":19800},{"d":"1996-04-09","o":23.25,"h":23.5,"l":23.25,"c":23.25,"v":15700},{"d":"1996-04-10","o":23.5,"h":23.62,"l":23.38,"c":23.5,"v":5900},{"d":"1996-04-11","o":23.5,"h":23.62,"l":23.25,"c":23.25,"v":11700},{"d":"1996-04-12","o":23.5,"h":24.12,"l":23.38,"c":24,"v":29700},{"d":"1996-04-15","o":24.12,"h":24.38,"l":24.12,"c":24.38,"v":8500},{"d":"1996-04-16","o":24.25,"h":24.88,"l":24.25,"c":24.88,"v":10100},{"d":"1996-04-17","o":24.75,"h":25.12,"l":24.5,"c":24.88,"v":9900},{"d":"1996-04-18","o":25,"h":26.5,"l":25,"c":26,"v":26900},{"d":"1996-04-19","o":25.75,"h":25.88,"l":25.38,"c":25.5,"v":17100},{"d":"1996-04-22","o":25.25,"h":25.38,"l":24.75,"c":25.25,"v":19900},{"d":"1996-04-23","o":25.12,"h":25.25,"l":25,"c":25.12,"v":14300},{"d":"1996-04-24","o":25.5,"h":25.5,"l":24.75,"c":24.75,"v":10600},{"d":"1996-04-25","o":24.75,"h":25.12,"l":24.75,"c":24.88,"v":3200},{"d":"1996-04-26","o":24.88,"h":24.88,"l":24.5,"c":24.5,"v":6200},{"d":"1996-04-29","o":24.5,"h":24.75,"l":24.5,"c":24.5,"v":6000},{"d":"1996-04-30","o":24.5,"h":24.75,"l":24.5,"c":24.75,"v":10400},{"d":"1996-05-01","o":24.88,"h":25,"l":24.62,"c":24.75,"v":9900},{"d":"1996-05-02","o":24.62,"h":25,"l":24.62,"c":24.88,"v":5200},{"d":"1996-05-03","o":25.12,"h":25.12,"l":24.62,"c":24.62,"v":4700},{"d":"1996-05-06","o":24.62,"h":24.88,"l":24.62,"c":24.88,"v":3100},{"d":"1996-05-07","o":24.75,"h":25,"l":24.75,"c":25,"v":6100},{"d":"1996-05-08","o":24.62,"h":25,"l":24.5,"c":25,"v":12700},{"d":"1996-05-09","o":25,"h":25,"l":24.62,"c":24.75,"v":4500},{"d":"1996-05-10","o":24.62,"h":24.75,"l":24.62,"c":24.75,"v":26100},{"d":"1996-05-13","o":24.5,"h":24.88,"l":24.5,"c":24.75,"v":6300},{"d":"1996-05-14","o":24.62,"h":24.75,"l":24.62,"c":24.62,"v":7300},{"d":"1996-05-15","o":24.5,"h":24.62,"l":24.25,"c":24.38,"v":9900},{"d":"1996-05-16","o":24.38,"h":24.38,"l":24.25,"c":24.25,"v":5100},{"d":"1996-05-17","o":24.5,"h":24.5,"l":24,"c":24.25,"v":4400},{"d":"1996-05-20","o":24.12,"h":24.5,"l":24.12,"c":24.5,"v":2400},{"d":"1996-05-21","o":24.5,"h":24.5,"l":24.25,"c":24.38,"v":8100},{"d":"1996-05-22","o":24.5,"h":24.5,"l":24.12,"c":24.38,"v":20000},{"d":"1996-05-23","o":24.25,"h":24.38,"l":24.12,"c":24.25,"v":12300},{"d":"1996-05-24","o":24.25,"h":24.62,"l":24.25,"c":24.5,"v":8100},{"d":"1996-05-28","o":24.25,"h":24.62,"l":24.25,"c":24.5,"v":7800},{"d":"1996-05-29","o":24.38,"h":24.5,"l":24.25,"c":24.25,"v":6600},{"d":"1996-05-30","o":24.25,"h":24.38,"l":24.12,"c":24.12,"v":5200},{"d":"1996-05-31","o":24.25,"h":24.38,"l":24.12,"c":24.12,"v":5300},{"d":"1996-06-03","o":24.25,"h":24.25,"l":24,"c":24.25,"v":10800},{"d":"1996-06-04","o":24.12,"h":24.25,"l":23.75,"c":23.88,"v":12200},{"d":"1996-06-05","o":24.12,"h":24.12,"l":23.88,"c":24.12,"v":5500},{"d":"1996-06-06","o":23.88,"h":24.12,"l":23.88,"c":23.88,"v":12500},{"d":"1996-06-07","o":23.88,"h":23.88,"l":23.75,"c":23.75,"v":3500},{"d":"1996-06-10","o":23.75,"h":24,"l":23.75,"c":23.88,"v":6200},{"d":"1996-06-11","o":23.88,"h":24.25,"l":23.88,"c":24.25,"v":8000},{"d":"1996-06-12","o":24.38,"h":24.5,"l":24.12,"c":24.25,"v":4800},{"d":"1996-06-13","o":24,"h":24.5,"l":24,"c":24.38,"v":7600},{"d":"1996-06-14","o":24.25,"h":24.62,"l":24.25,"c":24.62,"v":6800},{"d":"1996-06-17","o":24.38,"h":24.62,"l":24.25,"c":24.5,"v":7900},{"d":"1996-06-18","o":24.5,"h":24.88,"l":24.5,"c":24.88,"v":8800},{"d":"1996-06-19","o":25,"h":25,"l":24.88,"c":24.88,"v":7700},{"d":"1996-06-20","o":24.88,"h":25,"l":24.88,"c":24.88,"v":4900},{"d":"1996-06-21","o":25.12,"h":25.25,"l":25.12,"c":25.12,"v":6600},{"d":"1996-06-24","o":25,"h":26.12,"l":25,"c":26,"v":20600},{"d":"1996-06-25","o":26.12,"h":26.5,"l":26,"c":26.5,"v":13200},{"d":"1996-06-26","o":26.5,"h":26.88,"l":26.38,"c":26.88,"v":10500},{"d":"1996-06-27","o":27,"h":28,"l":27,"c":28,"v":26500},{"d":"1996-06-28","o":28.12,"h":31,"l":28,"c":30.62,"v":67200},{"d":"1996-07-01","o":30.62,"h":30.62,"l":29.38,"c":29.5,"v":37000},{"d":"1996-07-02","o":29.5,"h":29.5,"l":27,"c":27.25,"v":26500},{"d":"1996-07-03","o":27.25,"h":27.25,"l":26,"c":26.12,"v":11600},{"d":"1996-07-05","o":26,"h":26,"l":26,"c":26,"v":1900},{"d":"1996-07-08","o":25.75,"h":25.88,"l":25.5,"c":25.75,"v":18500},{"d":"1996-07-09","o":26,"h":26.5,"l":26,"c":26.5,"v":17300},{"d":"1996-07-10","o":26.38,"h":26.5,"l":26.12,"c":26.25,"v":3700},{"d":"1996-07-11","o":26.25,"h":26.25,"l":25.75,"c":25.88,"v":3900},{"d":"1996-07-12","o":26.12,"h":26.12,"l":25.88,"c":26,"v":6700},{"d":"1996-07-15","o":26,"h":26.12,"l":25.88,"c":26,"v":6500},{"d":"1996-07-16","o":26.12,"h":26.12,"l":25.75,"c":26,"v":60200},{"d":"1996-07-17","o":25.88,"h":26.12,"l":25.75,"c":25.75,"v":5000},{"d":"1996-07-18","o":26,"h":26,"l":25.88,"c":25.88,"v":3200},{"d":"1996-07-19","o":26,"h":26,"l":25.88,"c":25.88,"v":2700},{"d":"1996-07-22","o":25.88,"h":25.88,"l":22.5,"c":22.62,"v":203900},{"d":"1996-07-23","o":22.62,"h":22.62,"l":21.75,"c":21.75,"v":88600},{"d":"1996-07-24","o":21.5,"h":22,"l":21.5,"c":21.88,"v":89700},{"d":"1996-07-25","o":21.88,"h":21.88,"l":21.75,"c":21.75,"v":33900},{"d":"1996-07-26","o":21.88,"h":21.88,"l":21.5,"c":21.5,"v":12300},{"d":"1996-07-29","o":21.5,"h":21.5,"l":20.88,"c":21,"v":29900},{"d":"1996-07-30","o":20.88,"h":21.38,"l":20.88,"c":21.25,"v":20500},{"d":"1996-07-31","o":21.25,"h":21.38,"l":21.12,"c":21.38,"v":38800},{"d":"1996-08-01","o":21.25,"h":23.12,"l":21.25,"c":22.75,"v":70900},{"d":"1996-08-02","o":23,"h":23,"l":22.88,"c":22.88,"v":58000},{"d":"1996-08-05","o":23,"h":23.62,"l":23,"c":23.62,"v":41600},{"d":"1996-08-06","o":23.62,"h":23.62,"l":23.5,"c":23.62,"v":17300},{"d":"1996-08-07","o":23.62,"h":23.75,"l":23.5,"c":23.5,"v":8500},{"d":"1996-08-08","o":23.5,"h":23.5,"l":23.12,"c":23.25,"v":16500},{"d":"1996-08-09","o":23.12,"h":23.25,"l":22.12,"c":22.25,"v":32500},{"d":"1996-08-12","o":22.25,"h":22.25,"l":22.12,"c":22.12,"v":16700},{"d":"1996-08-13","o":22.25,"h":22.25,"l":22.12,"c":22.25,"v":11300},{"d":"1996-08-14","o":22.25,"h":22.25,"l":22.12,"c":22.25,"v":16500},{"d":"1996-08-15","o":22.25,"h":22.25,"l":22.12,"c":22.25,"v":9100},{"d":"1996-08-16","o":22.25,"h":22.25,"l":22.12,"c":22.25,"v":7500},{"d":"1996-08-19","o":22.12,"h":22.25,"l":22.12,"c":22.25,"v":4700},{"d":"1996-08-20","o":22.25,"h":22.75,"l":22.12,"c":22.75,"v":51300},{"d":"1996-08-21","o":22.75,"h":22.75,"l":22.38,"c":22.5,"v":12900},{"d":"1996-08-22","o":22.25,"h":22.38,"l":22.25,"c":22.25,"v":5100},{"d":"1996-08-23","o":22.25,"h":22.38,"l":22,"c":22.25,"v":13700},{"d":"1996-08-26","o":22.25,"h":22.62,"l":22.25,"c":22.5,"v":13600},{"d":"1996-08-27","o":22.38,"h":22.38,"l":22.25,"c":22.25,"v":10200},{"d":"1996-08-28","o":22.38,"h":22.5,"l":22,"c":22.38,"v":25600},{"d":"1996-08-29","o":22.5,"h":22.88,"l":22.5,"c":22.75,"v":42400},{"d":"1996-08-30","o":22.88,"h":22.88,"l":22.75,"c":22.88,"v":37600},{"d":"1996-09-03","o":22.88,"h":23.38,"l":22.75,"c":23.25,"v":64500},{"d":"1996-09-04","o":23.25,"h":23.38,"l":23.25,"c":23.25,"v":20300},{"d":"1996-09-05","o":23.25,"h":23.25,"l":23.12,"c":23.12,"v":32800},{"d":"1996-09-06","o":23.25,"h":23.5,"l":23.12,"c":23.25,"v":18400},{"d":"1996-09-09","o":23.38,"h":23.38,"l":23.38,"c":23.38,"v":16300},{"d":"1996-09-10","o":23.38,"h":24,"l":23.38,"c":23.88,"v":20400},{"d":"1996-09-11","o":23.75,"h":23.88,"l":22.75,"c":23.88,"v":20900},{"d":"1996-09-12","o":23.81,"h":24.12,"l":23.81,"c":24.12,"v":20300},{"d":"1996-09-13","o":24.12,"h":24.12,"l":24,"c":24.12,"v":2200},{"d":"1996-09-16","o":23.88,"h":24,"l":23.88,"c":24,"v":44000},{"d":"1996-09-17","o":23.75,"h":23.88,"l":23.62,"c":23.75,"v":23400},{"d":"1996-09-18","o":23.75,"h":23.75,"l":23.62,"c":23.75,"v":11100},{"d":"1996-09-19","o":23.62,"h":23.75,"l":23.38,"c":23.5,"v":23400},{"d":"1996-09-20","o":23.38,"h":23.5,"l":23.38,"c":23.48,"v":25800},{"d":"1996-09-23","o":23.38,"h":23.38,"l":23.25,"c":23.38,"v":7900},{"d":"1996-09-24","o":23.38,"h":23.38,"l":23.25,"c":23.38,"v":14600},{"d":"1996-09-25","o":23.38,"h":23.38,"l":23.25,"c":23.25,"v":24600},{"d":"1996-09-26","o":23.38,"h":23.38,"l":23.25,"c":23.25,"v":45900},{"d":"1996-09-27","o":23.38,"h":23.38,"l":23.25,"c":23.25,"v":1200},{"d":"1996-09-30","o":23.25,"h":23.38,"l":23.25,"c":23.38,"v":9100},{"d":"1996-10-01","o":23.38,"h":23.75,"l":23.12,"c":23.62,"v":22400},{"d":"1996-10-02","o":23.75,"h":23.75,"l":23.25,"c":23.38,"v":21100},{"d":"1996-10-03","o":23.38,"h":23.38,"l":23.25,"c":23.38,"v":5900},{"d":"1996-10-04","o":23.25,"h":23.38,"l":23.25,"c":23.38,"v":9300},{"d":"1996-10-07","o":23.25,"h":23.38,"l":23.25,"c":23.38,"v":5200},{"d":"1996-10-08","o":23.25,"h":23.38,"l":23.12,"c":23.12,"v":13800},{"d":"1996-10-09","o":23.12,"h":23.25,"l":23.12,"c":23.25,"v":4900},{"d":"1996-10-10","o":23.12,"h":23.25,"l":23,"c":23,"v":8100},{"d":"1996-10-11","o":23,"h":23.12,"l":23,"c":23.12,"v":4200},{"d":"1996-10-14","o":23,"h":23.12,"l":23,"c":23,"v":3900},{"d":"1996-10-15","o":23.12,"h":23.25,"l":23,"c":23,"v":13300},{"d":"1996-10-16","o":23,"h":23.12,"l":22.62,"c":22.62,"v":10600},{"d":"1996-10-17","o":22.75,"h":23.12,"l":22.75,"c":23.12,"v":25000},{"d":"1996-10-18","o":23.12,"h":23.62,"l":23,"c":23.5,"v":14800},{"d":"1996-10-21","o":23.25,"h":23.62,"l":23.12,"c":23.25,"v":12000},{"d":"1996-10-22","o":23.38,"h":23.38,"l":22.75,"c":22.75,"v":9900},{"d":"1996-10-23","o":22.75,"h":22.88,"l":22.75,"c":22.88,"v":6000},{"d":"1996-10-24","o":22.88,"h":23.12,"l":22.75,"c":23.12,"v":24900},{"d":"1996-10-25","o":23,"h":23.12,"l":23,"c":23.12,"v":9600},{"d":"1996-10-28","o":23,"h":23.25,"l":22.88,"c":22.88,"v":3900},{"d":"1996-10-29","o":22.88,"h":23.25,"l":22.88,"c":23.25,"v":4500},{"d":"1996-10-30","o":23.25,"h":23.25,"l":23.12,"c":23.12,"v":13300},{"d":"1996-10-31","o":23.25,"h":23.75,"l":23.12,"c":23.75,"v":18400},{"d":"1996-11-01","o":23.75,"h":23.88,"l":23.62,"c":23.75,"v":56400},{"d":"1996-11-04","o":23.5,"h":23.5,"l":23.38,"c":23.5,"v":5400},{"d":"1996-11-05","o":23.25,"h":23.25,"l":23,"c":23.12,"v":7300},{"d":"1996-11-06","o":23.12,"h":23.12,"l":23,"c":23.12,"v":29900},{"d":"1996-11-07","o":23.12,"h":23.12,"l":23,"c":23.12,"v":8800},{"d":"1996-11-08","o":23,"h":23,"l":22.88,"c":22.88,"v":6800},{"d":"1996-11-11","o":23,"h":23,"l":22.88,"c":23,"v":3400},{"d":"1996-11-12","o":23,"h":23,"l":22.88,"c":22.88,"v":12200},{"d":"1996-11-13","o":22.88,"h":23,"l":22.75,"c":22.75,"v":11700},{"d":"1996-11-14","o":22.75,"h":22.88,"l":22.75,"c":22.75,"v":9800},{"d":"1996-11-15","o":22.88,"h":22.88,"l":22.62,"c":22.62,"v":5800},{"d":"1996-11-18","o":22.75,"h":22.75,"l":22.62,"c":22.75,"v":9300},{"d":"1996-11-19","o":22.62,"h":22.75,"l":22.25,"c":22.38,"v":14400},{"d":"1996-11-20","o":22.38,"h":22.5,"l":22.25,"c":22.38,"v":33200},{"d":"1996-11-21","o":22.38,"h":22.38,"l":22,"c":22.12,"v":14000},{"d":"1996-11-22","o":22.12,"h":22.12,"l":22,"c":22,"v":21900},{"d":"1996-11-25","o":22.12,"h":23.25,"l":22.12,"c":23.25,"v":52900},{"d":"1996-11-26","o":23.25,"h":23.62,"l":23.25,"c":23.5,"v":11700},{"d":"1996-11-27","o":23.38,"h":24.75,"l":23.38,"c":24.62,"v":46300},{"d":"1996-11-29","o":24.62,"h":24.62,"l":24.5,"c":24.62,"v":1800},{"d":"1996-12-02","o":24.62,"h":24.62,"l":24.5,"c":24.62,"v":9100},{"d":"1996-12-03","o":24.5,"h":24.5,"l":24,"c":24,"v":15600},{"d":"1996-12-04","o":24.12,"h":24.25,"l":23.38,"c":23.5,"v":46900},{"d":"1996-12-05","o":23.62,"h":23.62,"l":23.38,"c":23.38,"v":40700},{"d":"1996-12-06","o":23.12,"h":23.12,"l":22.62,"c":22.62,"v":19700},{"d":"1996-12-09","o":22.75,"h":23,"l":22.62,"c":22.88,"v":10400},{"d":"1996-12-10","o":22.88,"h":23.12,"l":22.75,"c":23.12,"v":33700},{"d":"1996-12-11","o":22.88,"h":23,"l":22.75,"c":23,"v":10200},{"d":"1996-12-12","o":23.25,"h":23.62,"l":23,"c":23.5,"v":77200},{"d":"1996-12-13","o":23.62,"h":23.88,"l":23.5,"c":23.75,"v":80300},{"d":"1996-12-16","o":23.66,"h":23.75,"l":23.62,"c":23.62,"v":19900},{"d":"1996-12-17","o":23.62,"h":23.75,"l":23.5,"c":23.5,"v":20400},{"d":"1996-12-18","o":23.5,"h":23.62,"l":23.25,"c":23.25,"v":6200},{"d":"1996-12-19","o":23.38,"h":23.5,"l":23.12,"c":23.38,"v":9900},{"d":"1996-12-20","o":23.12,"h":23.38,"l":23,"c":23.25,"v":18300},{"d":"1996-12-23","o":23.12,"h":23.5,"l":22.88,"c":23.5,"v":14200},{"d":"1996-12-24","o":23.5,"h":23.62,"l":23.5,"c":23.62,"v":1400},{"d":"1996-12-26","o":23.62,"h":23.88,"l":23.62,"c":23.75,"v":9300},{"d":"1996-12-27","o":23.75,"h":23.88,"l":23.62,"c":23.88,"v":6600},{"d":"1996-12-30","o":23.88,"h":23.88,"l":23.75,"c":23.88,"v":7800},{"d":"1996-12-31","o":23.88,"h":23.88,"l":23.5,"c":23.88,"v":18200},{"d":"1997-01-02","o":24,"h":24,"l":23.62,"c":23.62,"v":11400},{"d":"1997-01-03","o":23.75,"h":23.75,"l":23.38,"c":23.5,"v":10200},{"d":"1997-01-06","o":23.5,"h":23.62,"l":23.5,"c":23.62,"v":16800},{"d":"1997-01-07","o":23.62,"h":23.62,"l":23.38,"c":23.38,"v":4900},{"d":"1997-01-08","o":23.5,"h":23.5,"l":23.38,"c":23.5,"v":5200},{"d":"1997-01-09","o":23.62,"h":24,"l":23.38,"c":23.88,"v":10000},{"d":"1997-01-10","o":23.62,"h":23.62,"l":23.5,"c":23.56,"v":9400},{"d":"1997-01-13","o":23.62,"h":23.62,"l":23.38,"c":23.38,"v":14900},{"d":"1997-01-14","o":23.38,"h":23.38,"l":23,"c":23.12,"v":23200},{"d":"1997-01-15","o":23.25,"h":23.38,"l":22.62,"c":22.88,"v":32200},{"d":"1997-01-16","o":22.88,"h":23.25,"l":22.75,"c":23.12,"v":28200},{"d":"1997-01-17","o":22.88,"h":23.38,"l":22.88,"c":23.38,"v":16700},{"d":"1997-01-20","o":23.5,"h":23.62,"l":23.25,"c":23.25,"v":19600},{"d":"1997-01-21","o":23.12,"h":23.25,"l":22.62,"c":22.75,"v":21900},{"d":"1997-01-22","o":22.88,"h":22.88,"l":22.12,"c":22.62,"v":29100},{"d":"1997-01-23","o":22.62,"h":22.75,"l":22.62,"c":22.62,"v":13900},{"d":"1997-01-24","o":22.5,"h":22.62,"l":22.5,"c":22.62,"v":15500},{"d":"1997-01-27","o":22.75,"h":23,"l":22.62,"c":23,"v":28900},{"d":"1997-01-28","o":23,"h":23.25,"l":23,"c":23.25,"v":46500},{"d":"1997-01-29","o":23.25,"h":23.25,"l":22.88,"c":22.88,"v":5600},{"d":"1997-01-30","o":22.75,"h":22.88,"l":22.69,"c":22.75,"v":21100},{"d":"1997-01-31","o":22.62,"h":22.88,"l":22.62,"c":22.75,"v":19300},{"d":"1997-02-03","o":22.75,"h":23.25,"l":22.5,"c":22.88,"v":28200},{"d":"1997-02-04","o":23.12,"h":23.75,"l":23,"c":23.62,"v":46500},{"d":"1997-02-05","o":23.75,"h":23.75,"l":23.5,"c":23.62,"v":66400},{"d":"1997-02-06","o":23.62,"h":23.62,"l":23.5,"c":23.5,"v":10500},{"d":"1997-02-07","o":23.62,"h":24,"l":23.62,"c":24,"v":40900},{"d":"1997-02-10","o":24,"h":24,"l":23.75,"c":23.75,"v":33700},{"d":"1997-02-11","o":23.88,"h":23.88,"l":23.75,"c":23.75,"v":22500},{"d":"1997-02-12","o":23.75,"h":23.88,"l":23.5,"c":23.5,"v":26000},{"d":"1997-02-13","o":23.62,"h":23.62,"l":23.5,"c":23.5,"v":20000},{"d":"1997-02-14","o":23.62,"h":23.62,"l":23.5,"c":23.62,"v":70300},{"d":"1997-02-18","o":23.5,"h":24,"l":23.25,"c":23.75,"v":105800},{"d":"1997-02-19","o":23.88,"h":24,"l":23.75,"c":24,"v":26900},{"d":"1997-02-20","o":24,"h":24,"l":23.75,"c":23.75,"v":28600},{"d":"1997-02-21","o":23.62,"h":23.88,"l":23.62,"c":23.88,"v":19300},{"d":"1997-02-24","o":23.88,"h":24,"l":23.75,"c":24,"v":42700},{"d":"1997-02-25","o":24,"h":24.12,"l":23.88,"c":24,"v":94600},{"d":"1997-02-26","o":23.75,"h":24.75,"l":23.75,"c":24.62,"v":38700},{"d":"1997-02-27","o":24.75,"h":24.75,"l":24.12,"c":24.25,"v":69700},{"d":"1997-02-28","o":24.38,"h":24.5,"l":24.12,"c":24.5,"v":44400},{"d":"1997-03-03","o":24.38,"h":24.38,"l":24.25,"c":24.38,"v":48200},{"d":"1997-03-04","o":24.38,"h":24.5,"l":24.25,"c":24.5,"v":18800},{"d":"1997-03-05","o":24.5,"h":24.75,"l":24.38,"c":24.62,"v":39600},{"d":"1997-03-06","o":24.75,"h":24.75,"l":24.5,"c":24.5,"v":19400},{"d":"1997-03-07","o":24.62,"h":24.88,"l":24.5,"c":24.62,"v":38400},{"d":"1997-03-10","o":24.62,"h":24.62,"l":24.5,"c":24.62,"v":10100},{"d":"1997-03-11","o":24.62,"h":24.62,"l":24.25,"c":24.38,"v":20200},{"d":"1997-03-12","o":24.12,"h":24.38,"l":24.12,"c":24.25,"v":69000},{"d":"1997-03-13","o":24.25,"h":24.62,"l":24.25,"c":24.62,"v":19800},{"d":"1997-03-14","o":24.62,"h":25,"l":24.62,"c":25,"v":11200},{"d":"1997-03-17","o":24.75,"h":25.25,"l":24.75,"c":25.25,"v":22600},{"d":"1997-03-18","o":25,"h":25.62,"l":25,"c":25.38,"v":24800},{"d":"1997-03-19","o":25.25,"h":25.88,"l":25.25,"c":25.88,"v":23900},{"d":"1997-03-20","o":25.75,"h":25.88,"l":25.75,"c":25.88,"v":11900},{"d":"1997-03-21","o":25.88,"h":26.25,"l":25.5,"c":26.12,"v":33900},{"d":"1997-03-24","o":26.12,"h":26.12,"l":25.88,"c":26,"v":24800},{"d":"1997-03-25","o":25.88,"h":26,"l":25.88,"c":25.88,"v":12500},{"d":"1997-03-26","o":26,"h":26,"l":25.5,"c":25.62,"v":8500},{"d":"1997-03-27","o":25.38,"h":25.62,"l":25.25,"c":25.38,"v":15700},{"d":"1997-03-31","o":25.25,"h":25.38,"l":25.25,"c":25.38,"v":13700},{"d":"1997-04-01","o":25.25,"h":25.25,"l":24.62,"c":24.75,"v":18400},{"d":"1997-04-02","o":24.5,"h":24.5,"l":24.25,"c":24.25,"v":7100},{"d":"1997-04-03","o":24.25,"h":24.38,"l":24.12,"c":24.25,"v":13600},{"d":"1997-04-04","o":24.25,"h":24.25,"l":23.62,"c":23.62,"v":19300},{"d":"1997-04-07","o":23.62,"h":23.75,"l":23.5,"c":23.62,"v":11100},{"d":"1997-04-08","o":23.62,"h":23.75,"l":23.5,"c":23.62,"v":24000},{"d":"1997-04-09","o":23.5,"h":24.25,"l":23.5,"c":24.12,"v":22500},{"d":"1997-04-10","o":24,"h":24.12,"l":24,"c":24,"v":20300},{"d":"1997-04-11","o":24.12,"h":24.12,"l":23.88,"c":23.88,"v":25800},{"d":"1997-04-14","o":24.12,"h":24.25,"l":23.88,"c":24.25,"v":28900},{"d":"1997-04-15","o":24.12,"h":24.25,"l":23.88,"c":23.88,"v":43800},{"d":"1997-04-16","o":23.75,"h":24.25,"l":23.75,"c":24,"v":16100},{"d":"1997-04-17","o":23.88,"h":23.88,"l":23.62,"c":23.75,"v":16500},{"d":"1997-04-18","o":24,"h":24.12,"l":23.88,"c":24,"v":18300},{"d":"1997-04-21","o":23.88,"h":24.25,"l":23.88,"c":24.12,"v":30800},{"d":"1997-04-22","o":24.12,"h":24.12,"l":24,"c":24,"v":14400},{"d":"1997-04-23","o":24.25,"h":24.25,"l":23.75,"c":23.75,"v":8200},{"d":"1997-04-24","o":23.5,"h":23.88,"l":23.5,"c":23.75,"v":8500},{"d":"1997-04-25","o":23.75,"h":23.75,"l":23.5,"c":23.5,"v":5500},{"d":"1997-04-28","o":23.5,"h":23.62,"l":23.25,"c":23.25,"v":15000},{"d":"1997-04-29","o":23.38,"h":23.5,"l":23.12,"c":23.12,"v":14800},{"d":"1997-04-30","o":23.12,"h":23.38,"l":22.62,"c":22.62,"v":11800},{"d":"1997-05-01","o":22.88,"h":22.88,"l":22.62,"c":22.62,"v":17800},{"d":"1997-05-02","o":22.75,"h":22.75,"l":22.5,"c":22.62,"v":17800},{"d":"1997-05-05","o":22.88,"h":23.25,"l":22.5,"c":23.12,"v":28800},{"d":"1997-05-06","o":23.25,"h":23.62,"l":23.12,"c":23.5,"v":65900},{"d":"1997-05-07","o":23.38,"h":23.5,"l":23.25,"c":23.38,"v":4800},{"d":"1997-05-08","o":23.12,"h":23.38,"l":23,"c":23,"v":5100},{"d":"1997-05-09","o":23,"h":23.12,"l":22.75,"c":22.88,"v":7500},{"d":"1997-05-12","o":22.88,"h":23,"l":22.75,"c":22.88,"v":6600},{"d":"1997-05-13","o":22.88,"h":23,"l":22.88,"c":22.88,"v":13000},{"d":"1997-05-14","o":22.88,"h":23,"l":22.75,"c":22.88,"v":35900},{"d":"1997-05-15","o":22.62,"h":22.75,"l":22.5,"c":22.62,"v":22200},{"d":"1997-05-16","o":22.75,"h":23,"l":22.62,"c":23,"v":20100},{"d":"1997-05-19","o":22.88,"h":23.5,"l":22.88,"c":23.25,"v":19200},{"d":"1997-05-20","o":23.38,"h":23.38,"l":23,"c":23.25,"v":13100},{"d":"1997-05-21","o":23.38,"h":23.38,"l":22.88,"c":23,"v":20100},{"d":"1997-05-22","o":22.88,"h":23.12,"l":22.75,"c":23,"v":27500},{"d":"1997-05-23","o":23,"h":23.12,"l":23,"c":23.12,"v":11700},{"d":"1997-05-27","o":23,"h":23.25,"l":23,"c":23.25,"v":13200},{"d":"1997-05-28","o":23.25,"h":23.25,"l":23.12,"c":23.25,"v":10600},{"d":"1997-05-29","o":23.12,"h":23.25,"l":23.12,"c":23.12,"v":10400},{"d":"1997-05-30","o":23.25,"h":23.25,"l":23,"c":23.12,"v":14100},{"d":"1997-06-02","o":23.12,"h":23.38,"l":23.12,"c":23.38,"v":15600},{"d":"1997-06-03","o":23.38,"h":23.62,"l":23.38,"c":23.38,"v":29000},{"d":"1997-06-04","o":23.5,"h":23.62,"l":23.38,"c":23.5,"v":10500},{"d":"1997-06-05","o":23.62,"h":23.88,"l":23.62,"c":23.88,"v":9500},{"d":"1997-06-06","o":23.88,"h":24,"l":23.75,"c":23.88,"v":13800},{"d":"1997-06-09","o":24.25,"h":24.5,"l":24.12,"c":24.38,"v":20700},{"d":"1997-06-10","o":24.5,"h":24.88,"l":24.38,"c":24.88,"v":34600},{"d":"1997-06-11","o":25.25,"h":25.5,"l":25,"c":25.12,"v":22800},{"d":"1997-06-12","o":25.12,"h":25.12,"l":24.88,"c":25.12,"v":13500},{"d":"1997-06-13","o":24.88,"h":25,"l":24.75,"c":24.88,"v":14700},{"d":"1997-06-16","o":24.75,"h":24.88,"l":24.62,"c":24.88,"v":29800},{"d":"1997-06-17","o":24.88,"h":24.88,"l":24.5,"c":24.75,"v":12600},{"d":"1997-06-18","o":24.75,"h":24.75,"l":24.38,"c":24.5,"v":13200},{"d":"1997-06-19","o":24.5,"h":24.75,"l":24.5,"c":24.75,"v":11700},{"d":"1997-06-20","o":24.75,"h":24.75,"l":24.38,"c":24.38,"v":26400},{"d":"1997-06-23","o":24.62,"h":24.88,"l":24.62,"c":24.75,"v":5000},{"d":"1997-06-24","o":24.81,"h":24.81,"l":24.12,"c":24.12,"v":34800},{"d":"1997-06-25","o":24.25,"h":24.25,"l":24,"c":24.12,"v":20700},{"d":"1997-06-26","o":24.12,"h":24.25,"l":23.75,"c":23.81,"v":17100},{"d":"1997-06-27","o":23.81,"h":23.88,"l":23.56,"c":23.75,"v":24600},{"d":"1997-06-30","o":23.62,"h":24.25,"l":23.62,"c":24,"v":27800},{"d":"1997-07-01","o":24,"h":24.38,"l":23.75,"c":23.94,"v":23200},{"d":"1997-07-02","o":24.12,"h":24.25,"l":23.88,"c":23.94,"v":11400},{"d":"1997-07-03","o":23.94,"h":24.12,"l":23.5,"c":23.88,"v":13000},{"d":"1997-07-07","o":23.62,"h":24.12,"l":23.5,"c":24.12,"v":11700},{"d":"1997-07-08","o":24.12,"h":24.12,"l":24,"c":24,"v":12300},{"d":"1997-07-09","o":24.25,"h":24.25,"l":23.75,"c":23.75,"v":12700},{"d":"1997-07-10","o":23.88,"h":23.94,"l":23.62,"c":23.88,"v":6600},{"d":"1997-07-11","o":23.94,"h":24.5,"l":23.81,"c":24.25,"v":9100},{"d":"1997-07-14","o":24.06,"h":24.25,"l":23.81,"c":24.25,"v":17100},{"d":"1997-07-15","o":24.25,"h":24.25,"l":24.06,"c":24.06,"v":10700},{"d":"1997-07-16","o":24.12,"h":24.62,"l":24.12,"c":24.44,"v":21200},{"d":"1997-07-17","o":24.38,"h":24.44,"l":24.12,"c":24.19,"v":7200},{"d":"1997-07-18","o":24.19,"h":24.5,"l":24,"c":24.44,"v":41400},{"d":"1997-07-21","o":24.19,"h":24.31,"l":24,"c":24.12,"v":19300},{"d":"1997-07-22","o":24.31,"h":24.44,"l":24.25,"c":24.25,"v":27500},{"d":"1997-07-23","o":24.25,"h":24.56,"l":24.25,"c":24.5,"v":52900},{"d":"1997-07-24","o":24.5,"h":24.62,"l":24.5,"c":24.5,"v":10200},{"d":"1997-07-25","o":24.56,"h":24.56,"l":24.12,"c":24.12,"v":21400},{"d":"1997-07-28","o":24.25,"h":24.38,"l":23.81,"c":24.12,"v":10500},{"d":"1997-07-29","o":24.12,"h":24.38,"l":24.12,"c":24.25,"v":10400},{"d":"1997-07-30","o":24.12,"h":24.25,"l":23.81,"c":24,"v":8600},{"d":"1997-07-31","o":24,"h":24.19,"l":23.88,"c":24.06,"v":13600},{"d":"1997-08-01","o":24.25,"h":24.38,"l":24.12,"c":24.38,"v":37000},{"d":"1997-08-04","o":24.38,"h":24.38,"l":24.06,"c":24.12,"v":34100},{"d":"1997-08-05","o":24.19,"h":24.38,"l":24.12,"c":24.38,"v":25100},{"d":"1997-08-06","o":24.19,"h":24.44,"l":24.12,"c":24.44,"v":21500},{"d":"1997-08-07","o":24.44,"h":24.44,"l":24.06,"c":24.06,"v":86500},{"d":"1997-08-08","o":24.06,"h":24.25,"l":24.06,"c":24.06,"v":13100},{"d":"1997-08-11","o":24.06,"h":24.12,"l":24.06,"c":24.12,"v":49800},{"d":"1997-08-12","o":24.19,"h":24.31,"l":24.12,"c":24.12,"v":16300},{"d":"1997-08-13","o":24.25,"h":24.5,"l":24.12,"c":24.5,"v":24500},{"d":"1997-08-14","o":24.5,"h":25.12,"l":24.5,"c":25.12,"v":43000},{"d":"1997-08-15","o":25.38,"h":26.25,"l":24.69,"c":24.81,"v":57300},{"d":"1997-08-18","o":25,"h":25.38,"l":25,"c":25.19,"v":48100},{"d":"1997-08-19","o":25.38,"h":26.19,"l":25.12,"c":26.06,"v":57900},{"d":"1997-08-20","o":26,"h":26.25,"l":25.75,"c":26.12,"v":28400},{"d":"1997-08-21","o":26,"h":26.25,"l":25.75,"c":25.94,"v":31900},{"d":"1997-08-22","o":26,"h":26.25,"l":25.75,"c":26.19,"v":28900},{"d":"1997-08-25","o":26.12,"h":27.38,"l":26.12,"c":27,"v":62100},{"d":"1997-08-26","o":26.88,"h":27.44,"l":26.81,"c":27.38,"v":96000},{"d":"1997-08-27","o":27.38,"h":27.5,"l":27.19,"c":27.19,"v":30600},{"d":"1997-08-28","o":27.31,"h":27.94,"l":27.12,"c":27.12,"v":25000},{"d":"1997-08-29","o":27.12,"h":27.25,"l":27.12,"c":27.25,"v":10500},{"d":"1997-09-02","o":27.19,"h":27.88,"l":27.12,"c":27.62,"v":26200},{"d":"1997-09-03","o":27.38,"h":27.38,"l":26.88,"c":27,"v":20600},{"d":"1997-09-04","o":27,"h":27,"l":25.25,"c":25.75,"v":39600},{"d":"1997-09-05","o":26.25,"h":26.31,"l":25.88,"c":26,"v":57100},{"d":"1997-09-08","o":25.88,"h":27,"l":25.75,"c":26.69,"v":23300},{"d":"1997-09-09","o":26.94,"h":27.19,"l":26.56,"c":27.06,"v":40500},{"d":"1997-09-10","o":26.88,"h":27.06,"l":26.88,"c":26.94,"v":28600},{"d":"1997-09-11","o":27,"h":27,"l":26.69,"c":27,"v":26400},{"d":"1997-09-12","o":27,"h":27.06,"l":26.81,"c":27.06,"v":18300},{"d":"1997-09-15","o":26.94,"h":27.06,"l":26.25,"c":26.31,"v":17500},{"d":"1997-09-16","o":26.56,"h":27.25,"l":26.56,"c":27.25,"v":30400},{"d":"1997-09-17","o":27.25,"h":27.5,"l":27,"c":27.5,"v":26600},{"d":"1997-09-18","o":27.25,"h":27.44,"l":26.38,"c":26.44,"v":11700},{"d":"1997-09-19","o":25.94,"h":26.31,"l":25.69,"c":25.69,"v":28900},{"d":"1997-09-22","o":25.44,"h":26.12,"l":24.5,"c":24.5,"v":48200},{"d":"1997-09-23","o":24.5,"h":25.5,"l":24.5,"c":25.5,"v":45500},{"d":"1997-09-24","o":25.5,"h":25.62,"l":25.25,"c":25.44,"v":20500},{"d":"1997-09-25","o":25.56,"h":25.94,"l":25.5,"c":25.56,"v":22000},{"d":"1997-09-26","o":25.56,"h":26,"l":25.56,"c":25.62,"v":20700},{"d":"1997-09-29","o":25.88,"h":26.75,"l":25.44,"c":25.5,"v":28000},{"d":"1997-09-30","o":25.31,"h":25.38,"l":24.81,"c":24.88,"v":33900},{"d":"1997-10-01","o":25,"h":25.94,"l":25,"c":25.69,"v":28400},{"d":"1997-10-02","o":25.44,"h":26,"l":25.44,"c":25.75,"v":15700},{"d":"1997-10-03","o":25.94,"h":25.94,"l":25.44,"c":25.75,"v":23100},{"d":"1997-10-06","o":25.75,"h":25.75,"l":24.88,"c":25.5,"v":31000},{"d":"1997-10-07","o":25.38,"h":25.75,"l":25.38,"c":25.56,"v":14100},{"d":"1997-10-08","o":25.56,"h":25.75,"l":25.31,"c":25.56,"v":17000},{"d":"1997-10-09","o":25.69,"h":25.75,"l":25.44,"c":25.75,"v":26700},{"d":"1997-10-10","o":25.62,"h":25.94,"l":25.5,"c":25.69,"v":34500},{"d":"1997-10-13","o":25.75,"h":25.75,"l":25.19,"c":25.38,"v":20400},{"d":"1997-10-14","o":25.5,"h":25.75,"l":25.12,"c":25.56,"v":22200},{"d":"1997-10-15","o":25.5,"h":25.69,"l":25.06,"c":25.12,"v":11900},{"d":"1997-10-16","o":24.94,"h":25,"l":24.5,"c":24.69,"v":39500},{"d":"1997-10-17","o":24.31,"h":26.19,"l":24.25,"c":24.94,"v":72300},{"d":"1997-10-20","o":24.94,"h":25.56,"l":24.88,"c":25.5,"v":17400},{"d":"1997-10-21","o":25.69,"h":25.69,"l":25.5,"c":25.56,"v":8100},{"d":"1997-10-22","o":25.56,"h":25.69,"l":25.06,"c":25.31,"v":16600},{"d":"1997-10-23","o":25.06,"h":25.31,"l":24.56,"c":24.62,"v":26900},{"d":"1997-10-24","o":24.81,"h":25.19,"l":24.62,"c":25.12,"v":13900},{"d":"1997-10-27","o":24.94,"h":25.25,"l":24.62,"c":24.62,"v":25100},{"d":"1997-10-28","o":24.5,"h":26.12,"l":24.31,"c":26,"v":48200},{"d":"1997-10-29","o":25.75,"h":26,"l":25.31,"c":25.69,"v":30900},{"d":"1997-10-30","o":25.44,"h":25.5,"l":25.12,"c":25.12,"v":22900},{"d":"1997-10-31","o":25,"h":25.25,"l":24.75,"c":25.25,"v":13800},{"d":"1997-11-03","o":25.5,"h":25.81,"l":25.44,"c":25.69,"v":19300},{"d":"1997-11-04","o":25.69,"h":25.69,"l":25.19,"c":25.38,"v":16700},{"d":"1997-11-05","o":25.25,"h":25.31,"l":25.12,"c":25.31,"v":8000},{"d":"1997-11-06","o":25.31,"h":25.31,"l":24.75,"c":25.12,"v":15800},{"d":"1997-11-07","o":25.12,"h":25.12,"l":24.88,"c":25.12,"v":22800},{"d":"1997-11-10","o":25.38,"h":25.5,"l":24.81,"c":24.88,"v":17100},{"d":"1997-11-11","o":24.94,"h":25.31,"l":24.94,"c":25.31,"v":15100},{"d":"1997-11-12","o":25.12,"h":25.31,"l":25.12,"c":25.25,"v":18200},{"d":"1997-11-13","o":25.44,"h":25.44,"l":24.75,"c":24.88,"v":42900},{"d":"1997-11-14","o":24.88,"h":25.19,"l":24.5,"c":25.12,"v":40800},{"d":"1997-11-17","o":25,"h":25.88,"l":25,"c":25.81,"v":47900},{"d":"1997-11-18","o":25.94,"h":26.06,"l":25.81,"c":25.81,"v":45400},{"d":"1997-11-19","o":25.81,"h":26.44,"l":25.56,"c":26,"v":20300},{"d":"1997-11-20","o":26,"h":27.12,"l":26,"c":27.12,"v":49100},{"d":"1997-11-21","o":27,"h":27,"l":26.75,"c":26.81,"v":33400},{"d":"1997-11-24","o":26.81,"h":27,"l":26.62,"c":26.81,"v":25800},{"d":"1997-11-25","o":26.94,"h":26.94,"l":26.62,"c":26.62,"v":21900},{"d":"1997-11-26","o":26.75,"h":26.75,"l":26.44,"c":26.5,"v":10100},{"d":"1997-11-28","o":26.56,"h":26.62,"l":26.5,"c":26.56,"v":22400},{"d":"1997-12-01","o":26.44,"h":26.94,"l":26.44,"c":26.81,"v":39800},{"d":"1997-12-02","o":26.81,"h":26.81,"l":26.56,"c":26.56,"v":16100},{"d":"1997-12-03","o":26.62,"h":26.94,"l":26.38,"c":26.94,"v":23200},{"d":"1997-12-04","o":26.88,"h":26.88,"l":26.62,"c":26.75,"v":16400},{"d":"1997-12-05","o":26.81,"h":26.94,"l":26.75,"c":26.94,"v":15600},{"d":"1997-12-08","o":26.94,"h":27.06,"l":26.88,"c":27.06,"v":24500},{"d":"1997-12-09","o":27.06,"h":27.19,"l":26.88,"c":27.19,"v":20900},{"d":"1997-12-10","o":27.12,"h":27.19,"l":26.88,"c":26.94,"v":14500},{"d":"1997-12-11","o":26.94,"h":26.94,"l":26.38,"c":26.75,"v":18200},{"d":"1997-12-12","o":26.75,"h":27.19,"l":26.69,"c":27.19,"v":22200},{"d":"1997-12-15","o":27,"h":27.12,"l":26.88,"c":27.12,"v":16400},{"d":"1997-12-16","o":27.12,"h":27.88,"l":27.12,"c":27.5,"v":114400},{"d":"1997-12-17","o":27.75,"h":27.88,"l":27.62,"c":27.69,"v":10900},{"d":"1997-12-18","o":27.69,"h":27.75,"l":27.56,"c":27.69,"v":22600},{"d":"1997-12-19","o":27.94,"h":28.56,"l":27.62,"c":28.5,"v":105500},{"d":"1997-12-22","o":28.5,"h":29.38,"l":28.5,"c":29.38,"v":38800},{"d":"1997-12-23","o":29.12,"h":29.25,"l":29.12,"c":29.19,"v":13000},{"d":"1997-12-24","o":29.25,"h":29.25,"l":28.75,"c":28.75,"v":5000},{"d":"1997-12-26","o":28.94,"h":28.94,"l":28.5,"c":28.81,"v":8000},{"d":"1997-12-29","o":28.94,"h":29.69,"l":28.94,"c":29.69,"v":35500},{"d":"1997-12-30","o":29.75,"h":30.5,"l":29.75,"c":30.44,"v":76900},{"d":"1997-12-31","o":30.19,"h":30.25,"l":29.94,"c":30.25,"v":19600},{"d":"1998-01-02","o":29.62,"h":29.62,"l":28.12,"c":28.81,"v":87500},{"d":"1998-01-05","o":28.62,"h":28.62,"l":27.38,"c":28.62,"v":92300},{"d":"1998-01-06","o":28.5,"h":28.62,"l":28,"c":28.5,"v":102800},{"d":"1998-01-07","o":28.44,"h":28.81,"l":28,"c":28.12,"v":188500},{"d":"1998-01-08","o":28,"h":28.38,"l":27.75,"c":28.25,"v":85900},{"d":"1998-01-09","o":28.12,"h":28.12,"l":27,"c":27.06,"v":32400},{"d":"1998-01-12","o":27,"h":28.62,"l":26.62,"c":28.38,"v":56600},{"d":"1998-01-13","o":28.44,"h":28.56,"l":27.88,"c":28.5,"v":47200},{"d":"1998-01-14","o":28.38,"h":28.5,"l":28.25,"c":28.31,"v":61800},{"d":"1998-01-15","o":28.25,"h":28.5,"l":28.12,"c":28.38,"v":142200},{"d":"1998-01-16","o":28.38,"h":28.62,"l":28.38,"c":28.5,"v":29100},{"d":"1998-01-20","o":28.5,"h":28.5,"l":28.25,"c":28.25,"v":15600},{"d":"1998-01-21","o":28.25,"h":28.31,"l":27.44,"c":27.62,"v":39900},{"d":"1998-01-22","o":27.75,"h":27.81,"l":27.31,"c":27.38,"v":12400},{"d":"1998-01-23","o":27.12,"h":27.31,"l":27.06,"c":27.12,"v":8400},{"d":"1998-01-26","o":27.12,"h":27.19,"l":26.38,"c":26.62,"v":32400},{"d":"1998-01-27","o":26.44,"h":27,"l":26.44,"c":26.69,"v":18300},{"d":"1998-01-28","o":26.62,"h":26.88,"l":26.62,"c":26.88,"v":13600},{"d":"1998-01-29","o":27.06,"h":27.25,"l":27,"c":27.25,"v":18600},{"d":"1998-01-30","o":27.12,"h":28.5,"l":27.12,"c":28.5,"v":82000},{"d":"1998-02-02","o":28.56,"h":28.56,"l":27.38,"c":27.56,"v":43500},{"d":"1998-02-03","o":27.5,"h":27.69,"l":27.38,"c":27.38,"v":10600},{"d":"1998-02-04","o":27.38,"h":27.62,"l":27,"c":27.12,"v":35000},{"d":"1998-02-05","o":27.06,"h":27.25,"l":26.69,"c":26.81,"v":10200},{"d":"1998-02-06","o":26.81,"h":26.94,"l":26.75,"c":26.88,"v":25000},{"d":"1998-02-09","o":26.62,"h":26.75,"l":26.06,"c":26.25,"v":18700},{"d":"1998-02-10","o":26.12,"h":26.44,"l":26.12,"c":26.31,"v":19800},{"d":"1998-02-11","o":27,"h":27.19,"l":26.94,"c":27.19,"v":42200},{"d":"1998-02-12","o":27.19,"h":28.12,"l":27.19,"c":27.69,"v":52800},{"d":"1998-02-13","o":27.75,"h":28.25,"l":27.62,"c":28.19,"v":47700},{"d":"1998-02-17","o":28.38,"h":28.75,"l":28.25,"c":28.75,"v":40300},{"d":"1998-02-18","o":28.62,"h":28.75,"l":28.44,"c":28.62,"v":46500},{"d":"1998-02-19","o":28.5,"h":28.56,"l":28.38,"c":28.56,"v":18900},{"d":"1998-02-20","o":28.38,"h":28.88,"l":28.38,"c":28.88,"v":28400},{"d":"1998-02-23","o":28.5,"h":28.62,"l":28.12,"c":28.5,"v":33700},{"d":"1998-02-24","o":28.38,"h":28.62,"l":28.12,"c":28.5,"v":29600},{"d":"1998-02-25","o":28.38,"h":28.5,"l":28.12,"c":28.44,"v":24800},{"d":"1998-02-26","o":28.5,"h":29.12,"l":28.5,"c":29.06,"v":38900},{"d":"1998-02-27","o":29,"h":29,"l":28.38,"c":28.69,"v":20900},{"d":"1998-03-02","o":28.81,"h":29.38,"l":28.81,"c":29.25,"v":48300},{"d":"1998-03-03","o":29.12,"h":29.5,"l":29,"c":29.5,"v":26400},{"d":"1998-03-04","o":29.5,"h":30.31,"l":29.5,"c":30.31,"v":94000},{"d":"1998-03-05","o":30.25,"h":30.25,"l":29.75,"c":29.75,"v":22800},{"d":"1998-03-06","o":29.62,"h":29.75,"l":29.12,"c":29.12,"v":15000},{"d":"1998-03-09","o":29.12,"h":29.75,"l":29,"c":29.69,"v":20400},{"d":"1998-03-10","o":29.44,"h":29.5,"l":29.12,"c":29.38,"v":54800},{"d":"1998-03-11","o":29.25,"h":29.94,"l":29.12,"c":29.69,"v":32600},{"d":"1998-03-12","o":29.75,"h":29.81,"l":29.25,"c":29.5,"v":7100},{"d":"1998-03-13","o":29.38,"h":29.38,"l":28.62,"c":28.75,"v":26800},{"d":"1998-03-16","o":28.5,"h":28.94,"l":28.47,"c":28.75,"v":40200},{"d":"1998-03-17","o":28.5,"h":28.69,"l":28.31,"c":28.56,"v":7600},{"d":"1998-03-18","o":28.44,"h":29,"l":28.38,"c":28.94,"v":12900},{"d":"1998-03-19","o":29,"h":29,"l":28.69,"c":28.69,"v":13400},{"d":"1998-03-20","o":28.75,"h":28.81,"l":28.62,"c":28.62,"v":19500},{"d":"1998-03-23","o":28.62,"h":29.94,"l":28.62,"c":29.88,"v":135400},{"d":"1998-03-24","o":29.88,"h":29.88,"l":29.12,"c":29.19,"v":21600},{"d":"1998-03-25","o":29,"h":29.31,"l":28.5,"c":28.94,"v":15500},{"d":"1998-03-26","o":28.88,"h":28.94,"l":28.5,"c":28.81,"v":14400},{"d":"1998-03-27","o":28.81,"h":29.06,"l":28.75,"c":28.94,"v":10600},{"d":"1998-03-30","o":28.88,"h":29.06,"l":28.5,"c":29.06,"v":35000},{"d":"1998-03-31","o":28.94,"h":29.75,"l":28.94,"c":29.62,"v":37500},{"d":"1998-04-01","o":29.69,"h":30.25,"l":29.62,"c":30.19,"v":36400},{"d":"1998-04-02","o":30.06,"h":30.25,"l":29.62,"c":30.25,"v":24000},{"d":"1998-04-03","o":30.19,"h":30.25,"l":29.62,"c":29.75,"v":11400},{"d":"1998-04-06","o":29.62,"h":29.81,"l":29.5,"c":29.56,"v":21700},{"d":"1998-04-07","o":29.56,"h":29.69,"l":29.12,"c":29.19,"v":33900},{"d":"1998-04-08","o":29.06,"h":29.5,"l":29,"c":29,"v":22400},{"d":"1998-04-09","o":29.62,"h":29.62,"l":29.12,"c":29.38,"v":31600},{"d":"1998-04-13","o":29.19,"h":29.94,"l":29.19,"c":29.62,"v":22500},{"d":"1998-04-14","o":29.38,"h":29.75,"l":29.12,"c":29.25,"v":18700},{"d":"1998-04-15","o":30,"h":30,"l":29.56,"c":29.62,"v":30600},{"d":"1998-04-16","o":29.56,"h":29.62,"l":29.38,"c":29.62,"v":36200},{"d":"1998-04-17","o":29.5,"h":29.75,"l":29.5,"c":29.56,"v":9500},{"d":"1998-04-20","o":29.56,"h":29.69,"l":29.38,"c":29.56,"v":21200},{"d":"1998-04-21","o":29.5,"h":29.94,"l":29.5,"c":29.94,"v":21600},{"d":"1998-04-22","o":29.81,"h":30,"l":29.75,"c":29.88,"v":13500},{"d":"1998-04-23","o":29.94,"h":29.94,"l":29.69,"c":29.81,"v":26600},{"d":"1998-04-24","o":29.62,"h":29.62,"l":28.88,"c":29.06,"v":50400},{"d":"1998-04-27","o":28.94,"h":29.06,"l":28.06,"c":28.81,"v":23300},{"d":"1998-04-28","o":28.69,"h":29.75,"l":28.69,"c":29.62,"v":25700},{"d":"1998-04-29","o":29.5,"h":29.75,"l":28.88,"c":29.12,"v":20200},{"d":"1998-04-30","o":29.12,"h":29.62,"l":28.81,"c":29.44,"v":12600},{"d":"1998-05-01","o":29.31,"h":29.31,"l":28.38,"c":28.94,"v":36800},{"d":"1998-05-04","o":29.12,"h":30,"l":29.12,"c":29.75,"v":25000},{"d":"1998-05-05","o":29.5,"h":30.25,"l":29.5,"c":29.81,"v":42900},{"d":"1998-05-06","o":29.81,"h":30,"l":29.75,"c":30,"v":23800},{"d":"1998-05-07","o":29.94,"h":30.31,"l":29.94,"c":30.12,"v":54600},{"d":"1998-05-08","o":30,"h":30.5,"l":29.94,"c":30.06,"v":48300},{"d":"1998-05-11","o":30.19,"h":30.31,"l":30,"c":30.31,"v":28100},{"d":"1998-05-12","o":30.31,"h":30.5,"l":30.19,"c":30.38,"v":40700},{"d":"1998-05-13","o":30.31,"h":30.88,"l":30.31,"c":30.75,"v":67300},{"d":"1998-05-14","o":30.56,"h":30.94,"l":30.5,"c":30.81,"v":37400},{"d":"1998-05-15","o":30.81,"h":30.88,"l":30.75,"c":30.81,"v":23400},{"d":"1998-05-18","o":30.81,"h":30.94,"l":30.81,"c":30.94,"v":47800},{"d":"1998-05-19","o":30.88,"h":31.19,"l":30.88,"c":31.06,"v":89800},{"d":"1998-05-20","o":31,"h":31.06,"l":30.06,"c":30.69,"v":62300},{"d":"1998-05-21","o":30.5,"h":30.56,"l":30.25,"c":30.56,"v":53200},{"d":"1998-05-22","o":30.38,"h":30.38,"l":29.31,"c":29.38,"v":26400},{"d":"1998-05-26","o":29.44,"h":29.94,"l":29.44,"c":29.62,"v":18600},{"d":"1998-05-27","o":29.81,"h":29.94,"l":29,"c":29.31,"v":36400},{"d":"1998-05-28","o":29.25,"h":30,"l":29.25,"c":30,"v":27100},{"d":"1998-05-29","o":30,"h":30.75,"l":30,"c":30.75,"v":27500},{"d":"1998-06-01","o":30.62,"h":30.94,"l":30.31,"c":30.62,"v":22100},{"d":"1998-06-02","o":30.75,"h":30.81,"l":30.44,"c":30.62,"v":17200},{"d":"1998-06-03","o":30.81,"h":30.81,"l":29.94,"c":30.25,"v":16400},{"d":"1998-06-04","o":30,"h":30.12,"l":29.81,"c":29.94,"v":13600},{"d":"1998-06-05","o":30.19,"h":30.5,"l":30,"c":30.25,"v":13900},{"d":"1998-06-08","o":30.25,"h":30.69,"l":30.25,"c":30.62,"v":31000},{"d":"1998-06-09","o":30.62,"h":30.69,"l":29.38,"c":29.88,"v":17300},{"d":"1998-06-10","o":29.75,"h":29.75,"l":28.94,"c":29.5,"v":48500},{"d":"1998-06-11","o":29.44,"h":29.75,"l":29.31,"c":29.75,"v":16900},{"d":"1998-06-12","o":29.69,"h":30.5,"l":29.5,"c":30.5,"v":14800},{"d":"1998-06-15","o":30.25,"h":30.25,"l":29.19,"c":29.69,"v":63300},{"d":"1998-06-16","o":29.81,"h":29.81,"l":29.38,"c":29.44,"v":46300},{"d":"1998-06-17","o":29.62,"h":30.25,"l":29.62,"c":29.94,"v":25900},{"d":"1998-06-18","o":29.81,"h":29.94,"l":29.25,"c":29.88,"v":30100},{"d":"1998-06-19","o":30.06,"h":30.12,"l":29.62,"c":29.69,"v":48700},{"d":"1998-06-22","o":29.69,"h":29.81,"l":29.69,"c":29.81,"v":14400},{"d":"1998-06-23","o":29.75,"h":30,"l":29.75,"c":29.88,"v":90500},{"d":"1998-06-24","o":29.62,"h":30.12,"l":29.62,"c":29.88,"v":12400},{"d":"1998-06-25","o":30,"h":30.12,"l":29.25,"c":29.5,"v":15600},{"d":"1998-06-26","o":29.25,"h":30.25,"l":29.25,"c":30.25,"v":20000},{"d":"1998-06-29","o":30.44,"h":30.44,"l":30,"c":30.12,"v":16600},{"d":"1998-06-30","o":30.38,"h":30.5,"l":30.19,"c":30.5,"v":30200},{"d":"1998-07-01","o":30.5,"h":30.94,"l":30.5,"c":30.88,"v":18600},{"d":"1998-07-02","o":30.75,"h":30.88,"l":30.12,"c":30.19,"v":19300},{"d":"1998-07-06","o":30.06,"h":30.44,"l":29.62,"c":30.31,"v":30700},{"d":"1998-07-07","o":30.06,"h":30.12,"l":29.62,"c":30,"v":54100},{"d":"1998-07-08","o":29.75,"h":29.81,"l":29.5,"c":29.5,"v":26800},{"d":"1998-07-09","o":29.5,"h":29.69,"l":29.25,"c":29.38,"v":38000},{"d":"1998-07-10","o":29.25,"h":29.31,"l":29.19,"c":29.31,"v":7100},{"d":"1998-07-13","o":29.38,"h":29.44,"l":29.19,"c":29.31,"v":10100},{"d":"1998-07-14","o":29.31,"h":29.38,"l":29,"c":29.06,"v":21000},{"d":"1998-07-15","o":29.19,"h":29.38,"l":29.12,"c":29.38,"v":10200},{"d":"1998-07-16","o":29.25,"h":29.56,"l":29.25,"c":29.56,"v":24300},{"d":"1998-07-17","o":29.56,"h":29.88,"l":29.47,"c":29.62,"v":15700},{"d":"1998-07-20","o":29.44,"h":29.62,"l":29.44,"c":29.62,"v":16000},{"d":"1998-07-21","o":29.5,"h":29.62,"l":29.44,"c":29.56,"v":19300},{"d":"1998-07-22","o":29.56,"h":29.56,"l":29.38,"c":29.56,"v":24400},{"d":"1998-07-23","o":29.44,"h":29.56,"l":29.44,"c":29.44,"v":19200},{"d":"1998-07-24","o":29.31,"h":29.5,"l":28.88,"c":29.12,"v":15700},{"d":"1998-07-27","o":29,"h":29.06,"l":28.25,"c":28.94,"v":28600},{"d":"1998-07-28","o":28.69,"h":29.25,"l":28.5,"c":29.12,"v":34800},{"d":"1998-07-29","o":29.12,"h":29.75,"l":29.06,"c":29.31,"v":30600},{"d":"1998-07-30","o":29.12,"h":30.03,"l":29.06,"c":30,"v":34800},{"d":"1998-07-31","o":29.88,"h":30.19,"l":29,"c":29.25,"v":62500},{"d":"1998-08-03","o":29.12,"h":29.5,"l":29.12,"c":29.5,"v":20400},{"d":"1998-08-04","o":29.62,"h":29.88,"l":29.06,"c":29.69,"v":43200},{"d":"1998-08-05","o":29.94,"h":29.94,"l":29,"c":29.38,"v":47600},{"d":"1998-08-06","o":29.12,"h":30.19,"l":29.06,"c":30.12,"v":81500},{"d":"1998-08-07","o":30,"h":30.5,"l":30,"c":30.5,"v":57400},{"d":"1998-08-10","o":30.44,"h":30.44,"l":29.38,"c":30,"v":20900},{"d":"1998-08-11","o":29.75,"h":29.75,"l":28.88,"c":29.5,"v":36800},{"d":"1998-08-12","o":29.38,"h":30.06,"l":29.38,"c":29.88,"v":29000},{"d":"1998-08-13","o":29.62,"h":29.81,"l":28.56,"c":28.69,"v":31100},{"d":"1998-08-14","o":28.81,"h":29.44,"l":28.62,"c":28.94,"v":21300},{"d":"1998-08-17","o":28.75,"h":28.94,"l":28.44,"c":28.5,"v":36700},{"d":"1998-08-18","o":28.44,"h":28.88,"l":28.44,"c":28.56,"v":59800},{"d":"1998-08-19","o":28.44,"h":28.56,"l":27.62,"c":28,"v":64100},{"d":"1998-08-20","o":28.25,"h":28.44,"l":28.12,"c":28.44,"v":57300},{"d":"1998-08-21","o":28.12,"h":28.12,"l":27.62,"c":27.94,"v":43900},{"d":"1998-08-24","o":28,"h":28.31,"l":28,"c":28.25,"v":44700},{"d":"1998-08-25","o":28.25,"h":29.44,"l":28.25,"c":28.81,"v":947800},{"d":"1998-08-26","o":29.06,"h":29.38,"l":29,"c":29.31,"v":33200},{"d":"1998-08-27","o":29.12,"h":29.12,"l":28.62,"c":28.62,"v":23800},{"d":"1998-08-28","o":28.62,"h":29,"l":28.56,"c":28.69,"v":43700},{"d":"1998-08-31","o":28.62,"h":28.75,"l":28.38,"c":28.38,"v":21800},{"d":"1998-09-01","o":28.44,"h":28.69,"l":27.69,"c":27.69,"v":143800},{"d":"1998-09-02","o":27.94,"h":27.94,"l":27.12,"c":27.19,"v":90000},{"d":"1998-09-03","o":27.06,"h":27.38,"l":26.56,"c":27.38,"v":57000},{"d":"1998-09-04","o":27.62,"h":27.62,"l":26.56,"c":26.88,"v":45100},{"d":"1998-09-08","o":27.12,"h":27.75,"l":27,"c":27.62,"v":68000},{"d":"1998-09-09","o":27.62,"h":27.62,"l":26.5,"c":26.56,"v":29900},{"d":"1998-09-10","o":25.75,"h":25.75,"l":24.75,"c":25.75,"v":84100},{"d":"1998-09-11","o":25.69,"h":27.19,"l":25.69,"c":27,"v":57400},{"d":"1998-09-14","o":26.88,"h":27.69,"l":26.88,"c":27.69,"v":50900},{"d":"1998-09-15","o":27.69,"h":28,"l":27.25,"c":28,"v":52400},{"d":"1998-09-16","o":28,"h":28,"l":27.25,"c":27.5,"v":19400},{"d":"1998-09-17","o":27.31,"h":27.62,"l":26.94,"c":27.62,"v":23900},{"d":"1998-09-18","o":28,"h":28,"l":27.38,"c":27.94,"v":59500},{"d":"1998-09-21","o":27.69,"h":27.81,"l":27.5,"c":27.69,"v":24800},{"d":"1998-09-22","o":27.75,"h":28,"l":27.69,"c":28,"v":70500},{"d":"1998-09-23","o":28,"h":28,"l":27.94,"c":28,"v":48300},{"d":"1998-09-24","o":27.62,"h":27.88,"l":27,"c":27.62,"v":42400},{"d":"1998-09-25","o":27.62,"h":27.62,"l":27.25,"c":27.56,"v":31000},{"d":"1998-09-28","o":27.38,"h":28.88,"l":27.31,"c":27.88,"v":53800},{"d":"1998-09-29","o":27.88,"h":28.25,"l":27.75,"c":28.06,"v":53500},{"d":"1998-09-30","o":28.06,"h":28.56,"l":28,"c":28.56,"v":188600},{"d":"1998-10-01","o":28.56,"h":28.56,"l":28.31,"c":28.5,"v":24300},{"d":"1998-10-02","o":28.38,"h":29.19,"l":28.12,"c":29.12,"v":43100},{"d":"1998-10-05","o":28.88,"h":28.88,"l":28.12,"c":28.56,"v":25300},{"d":"1998-10-06","o":28.31,"h":29.25,"l":28.19,"c":29.06,"v":33500},{"d":"1998-10-07","o":29.06,"h":29.56,"l":29,"c":29.44,"v":50800},{"d":"1998-10-08","o":29.31,"h":29.5,"l":28.75,"c":29.38,"v":26000},{"d":"1998-10-09","o":29.25,"h":29.31,"l":29.06,"c":29.31,"v":9600},{"d":"1998-10-12","o":29.06,"h":29.25,"l":29.06,"c":29.19,"v":19700},{"d":"1998-10-13","o":29.12,"h":29.25,"l":28.25,"c":28.81,"v":52800},{"d":"1998-10-14","o":28.81,"h":29.25,"l":28.81,"c":29.19,"v":22400},{"d":"1998-10-15","o":29.06,"h":29.44,"l":29.06,"c":29.06,"v":9800},{"d":"1998-10-16","o":29.19,"h":29.81,"l":29.19,"c":29.44,"v":15300},{"d":"1998-10-19","o":29.69,"h":29.75,"l":28.88,"c":29,"v":28700},{"d":"1998-10-20","o":29.12,"h":29.81,"l":29.06,"c":29.38,"v":54000},{"d":"1998-10-21","o":29.25,"h":29.5,"l":29.25,"c":29.5,"v":24000},{"d":"1998-10-22","o":29.75,"h":29.94,"l":29.5,"c":29.88,"v":33200},{"d":"1998-10-23","o":29.94,"h":30.38,"l":29.94,"c":30.31,"v":58900},{"d":"1998-10-26","o":30.12,"h":30.19,"l":29.75,"c":30.19,"v":26500},{"d":"1998-10-27","o":30.19,"h":30.44,"l":30.19,"c":30.38,"v":43100},{"d":"1998-10-28","o":30.38,"h":30.88,"l":30.38,"c":30.88,"v":37500},{"d":"1998-10-29","o":30.88,"h":30.88,"l":30.5,"c":30.62,"v":7100},{"d":"1998-10-30","o":30.38,"h":30.94,"l":29.69,"c":29.69,"v":26400},{"d":"1998-11-02","o":29.44,"h":30.56,"l":29.19,"c":30.56,"v":15000},{"d":"1998-11-03","o":30.56,"h":30.56,"l":29.81,"c":30.19,"v":16900},{"d":"1998-11-04","o":30.44,"h":31,"l":30.31,"c":31,"v":15600},{"d":"1998-11-05","o":30.75,"h":32.25,"l":30.75,"c":31.62,"v":70300},{"d":"1998-11-06","o":31.38,"h":31.94,"l":31.38,"c":31.56,"v":15100},{"d":"1998-11-09","o":31.38,"h":31.38,"l":30,"c":30,"v":21000},{"d":"1998-11-10","o":29.75,"h":31,"l":29.75,"c":31,"v":31000},{"d":"1998-11-11","o":30.94,"h":30.94,"l":30.44,"c":30.5,"v":6300},{"d":"1998-11-12","o":30.62,"h":31,"l":30.62,"c":31,"v":18600},{"d":"1998-11-13","o":30.88,"h":30.88,"l":30.31,"c":30.56,"v":29600},{"d":"1998-11-16","o":30.56,"h":30.88,"l":30.44,"c":30.69,"v":25300},{"d":"1998-11-17","o":30.56,"h":30.81,"l":30.56,"c":30.75,"v":23100},{"d":"1998-11-18","o":30.75,"h":31.19,"l":30.75,"c":31.12,"v":33000},{"d":"1998-11-19","o":31.12,"h":31.5,"l":31.06,"c":31.31,"v":36800},{"d":"1998-11-20","o":31.06,"h":31.31,"l":30.94,"c":31.19,"v":27500},{"d":"1998-11-23","o":31.12,"h":31.44,"l":31.06,"c":31.25,"v":45700},{"d":"1998-11-24","o":31.25,"h":31.38,"l":30.88,"c":31,"v":12800},{"d":"1998-11-25","o":31,"h":31.12,"l":30.38,"c":31,"v":26300},{"d":"1998-11-27","o":30.88,"h":31.06,"l":30.81,"c":31.06,"v":18700},{"d":"1998-11-30","o":31,"h":31,"l":30.38,"c":30.62,"v":16700},{"d":"1998-12-01","o":30.62,"h":30.62,"l":30.31,"c":30.62,"v":42500},{"d":"1998-12-02","o":30.62,"h":30.62,"l":30.06,"c":30.19,"v":7600},{"d":"1998-12-03","o":30.06,"h":30.19,"l":29.88,"c":30,"v":43000},{"d":"1998-12-04","o":29.75,"h":29.75,"l":27.62,"c":28.56,"v":241500},{"d":"1998-12-07","o":28.56,"h":29.5,"l":28.31,"c":29.31,"v":82300},{"d":"1998-12-08","o":29.44,"h":29.56,"l":29.12,"c":29.31,"v":28100},{"d":"1998-12-09","o":29.5,"h":29.75,"l":29,"c":29.06,"v":22900},{"d":"1998-12-10","o":28.81,"h":28.81,"l":28.25,"c":28.38,"v":48200},{"d":"1998-12-11","o":28.38,"h":28.62,"l":28.38,"c":28.62,"v":37600},{"d":"1998-12-14","o":28.5,"h":29.44,"l":28.25,"c":29.25,"v":57700},{"d":"1998-12-15","o":29.44,"h":30,"l":29.38,"c":29.94,"v":43200},{"d":"1998-12-16","o":29.94,"h":30,"l":29.38,"c":29.88,"v":54900},{"d":"1998-12-17","o":30.38,"h":30.38,"l":29.94,"c":30.25,"v":99600},{"d":"1998-12-18","o":30.5,"h":30.56,"l":30.25,"c":30.44,"v":37400},{"d":"1998-12-21","o":30.56,"h":31.25,"l":30.56,"c":31,"v":28200},{"d":"1998-12-22","o":30.88,"h":31.44,"l":30.88,"c":31.44,"v":27800},{"d":"1998-12-23","o":31.31,"h":31.56,"l":31.12,"c":31.5,"v":51600},{"d":"1998-12-24","o":31.5,"h":31.62,"l":31.31,"c":31.5,"v":16600},{"d":"1998-12-28","o":31.5,"h":31.94,"l":31.38,"c":31.56,"v":14900},{"d":"1998-12-29","o":31.56,"h":31.62,"l":31.5,"c":31.62,"v":33500},{"d":"1998-12-30","o":31.38,"h":32.25,"l":31.38,"c":32.25,"v":34000},{"d":"1998-12-31","o":32.25,"h":32.25,"l":32.06,"c":32.25,"v":24400},{"d":"1999-01-04","o":32.5,"h":33,"l":32.25,"c":32.69,"v":35800},{"d":"1999-01-05","o":32,"h":32.75,"l":31.56,"c":31.62,"v":37500},{"d":"1999-01-06","o":31.62,"h":31.88,"l":31.19,"c":31.31,"v":13500},{"d":"1999-01-07","o":31.06,"h":31.25,"l":30.25,"c":30.44,"v":29900},{"d":"1999-01-08","o":30.25,"h":30.62,"l":29.75,"c":30.62,"v":27800},{"d":"1999-01-11","o":30.38,"h":30.38,"l":28.88,"c":29.75,"v":34800},{"d":"1999-01-12","o":29.56,"h":30.06,"l":29.5,"c":29.88,"v":28200},{"d":"1999-01-13","o":29.75,"h":30.75,"l":29.5,"c":30.75,"v":34000},{"d":"1999-01-14","o":30.75,"h":31.12,"l":30.25,"c":30.31,"v":17000},{"d":"1999-01-15","o":30.25,"h":30.62,"l":30.25,"c":30.62,"v":12700},{"d":"1999-01-19","o":30.5,"h":30.5,"l":29.69,"c":29.69,"v":9100},{"d":"1999-01-20","o":29.44,"h":30.25,"l":29.31,"c":30.25,"v":29700},{"d":"1999-01-21","o":30,"h":30,"l":29.25,"c":29.38,"v":43900},{"d":"1999-01-22","o":29.31,"h":29.62,"l":29.25,"c":29.44,"v":38800},{"d":"1999-01-25","o":29.56,"h":29.56,"l":29.19,"c":29.31,"v":21500},{"d":"1999-01-26","o":29.12,"h":29.44,"l":29.06,"c":29.31,"v":15600},{"d":"1999-01-27","o":29.31,"h":29.38,"l":29.19,"c":29.31,"v":60600},{"d":"1999-01-28","o":29.31,"h":29.5,"l":29.25,"c":29.38,"v":35100},{"d":"1999-01-29","o":29.38,"h":29.81,"l":29.31,"c":29.81,"v":58500},{"d":"1999-02-01","o":29.69,"h":29.69,"l":28.38,"c":28.62,"v":36000},{"d":"1999-02-02","o":28.88,"h":28.94,"l":27.75,"c":28.94,"v":40800},{"d":"1999-02-03","o":28.69,"h":28.69,"l":27.75,"c":28.12,"v":23300},{"d":"1999-02-04","o":28,"h":28,"l":27.62,"c":27.75,"v":25300},{"d":"1999-02-05","o":27.62,"h":27.75,"l":27.06,"c":27.06,"v":17300},{"d":"1999-02-08","o":27.06,"h":27.19,"l":26.5,"c":26.5,"v":32800},{"d":"1999-02-09","o":26.5,"h":26.5,"l":25.94,"c":26.25,"v":67700},{"d":"1999-02-10","o":26.12,"h":26.38,"l":25.62,"c":25.75,"v":93700},{"d":"1999-02-11","o":25.88,"h":25.94,"l":24.81,"c":25.75,"v":30100},{"d":"1999-02-12","o":25.5,"h":25.56,"l":25.12,"c":25.31,"v":18300},{"d":"1999-02-16","o":25.38,"h":25.5,"l":25,"c":25,"v":24800},{"d":"1999-02-17","o":25.06,"h":25.12,"l":24.75,"c":25,"v":45300},{"d":"1999-02-18","o":24.81,"h":25,"l":24.75,"c":24.94,"v":24100},{"d":"1999-02-19","o":24.94,"h":24.94,"l":24.38,"c":24.5,"v":26400},{"d":"1999-02-22","o":24.44,"h":24.56,"l":24.19,"c":24.38,"v":91800},{"d":"1999-02-23","o":24.12,"h":24.75,"l":24.12,"c":24.25,"v":38200},{"d":"1999-02-24","o":24.5,"h":25,"l":23.25,"c":23.25,"v":45000},{"d":"1999-02-25","o":23.25,"h":24.38,"l":23.25,"c":24,"v":1217600},{"d":"1999-02-26","o":24.06,"h":25.5,"l":24,"c":24,"v":69900},{"d":"1999-03-01","o":24,"h":26.25,"l":23.5,"c":24.12,"v":89100},{"d":"1999-03-02","o":24,"h":25,"l":23.81,"c":24.38,"v":17000},{"d":"1999-03-03","o":24.25,"h":24.31,"l":23.62,"c":23.62,"v":22500},{"d":"1999-03-04","o":23.62,"h":23.88,"l":23.25,"c":23.62,"v":79300},{"d":"1999-03-05","o":23.88,"h":24.5,"l":23.38,"c":23.44,"v":69200},{"d":"1999-03-08","o":23.62,"h":23.62,"l":23,"c":23.38,"v":79100},{"d":"1999-03-09","o":23.25,"h":23.62,"l":23.19,"c":23.62,"v":57300},{"d":"1999-03-10","o":23.5,"h":23.5,"l":23,"c":23.06,"v":69700},{"d":"1999-03-11","o":23.12,"h":23.81,"l":23.12,"c":23.62,"v":27500},{"d":"1999-03-12","o":23.56,"h":23.88,"l":23.5,"c":23.5,"v":24500},{"d":"1999-03-15","o":23.56,"h":23.94,"l":23.5,"c":23.62,"v":53800},{"d":"1999-03-16","o":23.56,"h":23.62,"l":23.12,"c":23.19,"v":53800},{"d":"1999-03-17","o":23.12,"h":23.38,"l":23,"c":23.38,"v":27000},{"d":"1999-03-18","o":23.38,"h":24.12,"l":23.12,"c":23.25,"v":84400},{"d":"1999-03-19","o":23,"h":24.5,"l":23,"c":24.31,"v":64800},{"d":"1999-03-22","o":24.06,"h":24.5,"l":23.81,"c":23.88,"v":23700},{"d":"1999-03-23","o":23.75,"h":23.75,"l":23.06,"c":23.12,"v":30500},{"d":"1999-03-24","o":23.31,"h":24,"l":23.06,"c":23.31,"v":116800},{"d":"1999-03-25","o":23,"h":23.69,"l":22.75,"c":23.69,"v":104100},{"d":"1999-03-26","o":23.56,"h":24.06,"l":23.5,"c":23.94,"v":74000},{"d":"1999-03-29","o":23.88,"h":24.25,"l":23.88,"c":24,"v":50300},{"d":"1999-03-30","o":24.12,"h":24.19,"l":23.88,"c":24.12,"v":156500},{"d":"1999-03-31","o":24.06,"h":24.12,"l":24,"c":24.06,"v":51300},{"d":"1999-04-01","o":24.12,"h":24.25,"l":24.06,"c":24.25,"v":18000},{"d":"1999-04-05","o":24.38,"h":25,"l":24.38,"c":24.56,"v":96900},{"d":"1999-04-06","o":24.31,"h":24.31,"l":23.88,"c":24.06,"v":40900},{"d":"1999-04-07","o":24,"h":24.5,"l":23.94,"c":24,"v":46800},{"d":"1999-04-08","o":23.94,"h":24.19,"l":23.88,"c":24.19,"v":27000},{"d":"1999-04-09","o":24.12,"h":25.12,"l":24.12,"c":25.12,"v":60500},{"d":"1999-04-12","o":25.12,"h":25.94,"l":25,"c":25.94,"v":63200},{"d":"1999-04-13","o":25.81,"h":26.62,"l":25.69,"c":26.31,"v":129600},{"d":"1999-04-14","o":26.5,"h":27.38,"l":26.19,"c":26.25,"v":41700},{"d":"1999-04-15","o":26.31,"h":27,"l":26.06,"c":26.06,"v":20700},{"d":"1999-04-16","o":25.94,"h":26.25,"l":25.62,"c":26.06,"v":17200},{"d":"1999-04-19","o":26,"h":26.31,"l":26,"c":26.19,"v":8500},{"d":"1999-04-20","o":26.19,"h":26.44,"l":25.75,"c":26.12,"v":32600},{"d":"1999-04-21","o":25.88,"h":26.94,"l":25.88,"c":26.19,"v":37200},{"d":"1999-04-22","o":26.19,"h":26.25,"l":25.5,"c":25.56,"v":27200},{"d":"1999-04-23","o":25.44,"h":25.62,"l":25.44,"c":25.5,"v":9700},{"d":"1999-04-26","o":25.38,"h":25.94,"l":25.12,"c":25.56,"v":42300},{"d":"1999-04-27","o":25.69,"h":26.5,"l":25.69,"c":26.25,"v":16500},{"d":"1999-04-28","o":26.25,"h":26.25,"l":25.5,"c":25.5,"v":21900},{"d":"1999-04-29","o":25.75,"h":26,"l":25.12,"c":25.25,"v":30400},{"d":"1999-04-30","o":25.25,"h":25.38,"l":25,"c":25.25,"v":37900},{"d":"1999-05-03","o":25.31,"h":25.44,"l":25.25,"c":25.25,"v":26500},{"d":"1999-05-04","o":25.25,"h":25.38,"l":24.81,"c":24.88,"v":40800},{"d":"1999-05-05","o":24.62,"h":24.78,"l":24.12,"c":24.31,"v":31600},{"d":"1999-05-06","o":24.19,"h":24.38,"l":23.88,"c":24.25,"v":22000},{"d":"1999-05-07","o":24.25,"h":24.38,"l":23.81,"c":24.12,"v":19200},{"d":"1999-05-10","o":23.88,"h":25.5,"l":23.75,"c":24.25,"v":62000},{"d":"1999-05-11","o":24.38,"h":25.38,"l":24.38,"c":25.25,"v":19800},{"d":"1999-05-12","o":25.25,"h":25.31,"l":24.56,"c":24.56,"v":14300},{"d":"1999-05-13","o":24.31,"h":25.06,"l":24.25,"c":25.06,"v":56600},{"d":"1999-05-14","o":24.88,"h":25.62,"l":24.62,"c":25.06,"v":29500},{"d":"1999-05-17","o":24.81,"h":25.19,"l":24.5,"c":24.88,"v":26300},{"d":"1999-05-18","o":24.81,"h":25.12,"l":24.56,"c":24.75,"v":29100},{"d":"1999-05-19","o":24.62,"h":25.25,"l":24.62,"c":24.81,"v":23000},{"d":"1999-05-20","o":24.81,"h":25.19,"l":24.75,"c":24.81,"v":30100},{"d":"1999-05-21","o":24.75,"h":25.5,"l":24.75,"c":25.31,"v":26300},{"d":"1999-05-24","o":25.31,"h":25.44,"l":25.12,"c":25.44,"v":23900},{"d":"1999-05-25","o":24.88,"h":25.62,"l":24.88,"c":25.5,"v":1309400},{"d":"1999-05-26","o":25.62,"h":25.62,"l":25.38,"c":25.44,"v":21700},{"d":"1999-05-27","o":25.44,"h":25.88,"l":25.25,"c":25.5,"v":16100},{"d":"1999-05-28","o":25.5,"h":25.94,"l":25.38,"c":25.38,"v":22000},{"d":"1999-06-01","o":25.88,"h":25.88,"l":25.44,"c":25.62,"v":23600},{"d":"1999-06-02","o":25.88,"h":25.94,"l":25.75,"c":25.88,"v":14600},{"d":"1999-06-03","o":25.94,"h":26.12,"l":25.81,"c":26,"v":50900},{"d":"1999-06-04","o":26.12,"h":26.19,"l":26,"c":26.06,"v":21700},{"d":"1999-06-07","o":26.31,"h":26.31,"l":25.75,"c":25.88,"v":22200},{"d":"1999-06-08","o":25.88,"h":26,"l":25.69,"c":26,"v":27800},{"d":"1999-06-09","o":26,"h":26,"l":25.75,"c":25.88,"v":8000},{"d":"1999-06-10","o":25.75,"h":25.75,"l":24.81,"c":25.19,"v":58700},{"d":"1999-06-11","o":25.06,"h":25.5,"l":24.81,"c":25,"v":30700},{"d":"1999-06-14","o":25.25,"h":25.25,"l":24.81,"c":24.81,"v":14800},{"d":"1999-06-15","o":24.88,"h":25.38,"l":24.38,"c":25.38,"v":13700},{"d":"1999-06-16","o":25.19,"h":25.88,"l":25.19,"c":25.88,"v":11500},{"d":"1999-06-17","o":25.62,"h":26,"l":25.5,"c":25.75,"v":43400},{"d":"1999-06-18","o":26.12,"h":26.12,"l":25.81,"c":25.81,"v":31600},{"d":"1999-06-21","o":25.69,"h":25.69,"l":25.25,"c":25.38,"v":13400},{"d":"1999-06-22","o":25.25,"h":25.44,"l":25,"c":25.12,"v":19200},{"d":"1999-06-23","o":25.25,"h":26,"l":25.25,"c":26,"v":23100},{"d":"1999-06-24","o":26,"h":26,"l":25.56,"c":25.56,"v":18500},{"d":"1999-06-25","o":25.44,"h":26,"l":25.44,"c":25.62,"v":19400},{"d":"1999-06-28","o":25.88,"h":25.94,"l":25.81,"c":25.94,"v":22100},{"d":"1999-06-29","o":26,"h":26,"l":25.75,"c":25.94,"v":28300},{"d":"1999-06-30","o":25.94,"h":25.94,"l":24.88,"c":25,"v":45500},{"d":"1999-07-01","o":25.12,"h":25.38,"l":24.88,"c":25,"v":23900},{"d":"1999-07-02","o":24.75,"h":25.25,"l":24.5,"c":24.94,"v":36200},{"d":"1999-07-06","o":24.88,"h":25.19,"l":24.31,"c":24.5,"v":28400},{"d":"1999-07-07","o":24.31,"h":24.94,"l":24.31,"c":24.44,"v":23000},{"d":"1999-07-08","o":24.31,"h":25.25,"l":24.12,"c":25.06,"v":35700},{"d":"1999-07-09","o":25.06,"h":25.5,"l":25.06,"c":25.5,"v":22400},{"d":"1999-07-12","o":25.25,"h":26.25,"l":25.25,"c":25.56,"v":57300},{"d":"1999-07-13","o":25.62,"h":25.81,"l":25.12,"c":25.38,"v":42600},{"d":"1999-07-14","o":25.19,"h":25.38,"l":25.12,"c":25.38,"v":31700},{"d":"1999-07-15","o":25.38,"h":25.81,"l":25.19,"c":25.81,"v":28200},{"d":"1999-07-16","o":25.75,"h":25.81,"l":25.62,"c":25.81,"v":33700},{"d":"1999-07-19","o":25.62,"h":25.62,"l":25.38,"c":25.44,"v":34200},{"d":"1999-07-20","o":25.25,"h":25.44,"l":25.12,"c":25.38,"v":20100},{"d":"1999-07-21","o":25.38,"h":25.81,"l":25.19,"c":25.31,"v":24900},{"d":"1999-07-22","o":25.19,"h":25.38,"l":24.94,"c":25.19,"v":34100},{"d":"1999-07-23","o":25.12,"h":25.38,"l":25,"c":25.19,"v":58100},{"d":"1999-07-26","o":25.12,"h":25.31,"l":25.06,"c":25.19,"v":10700},{"d":"1999-07-27","o":25.12,"h":25.19,"l":25.06,"c":25.12,"v":13200},{"d":"1999-07-28","o":25.12,"h":25.19,"l":24.94,"c":25,"v":159100},{"d":"1999-07-29","o":25,"h":25,"l":24.81,"c":24.88,"v":34300},{"d":"1999-07-30","o":24.81,"h":25,"l":24.81,"c":25,"v":14700},{"d":"1999-08-02","o":25,"h":25,"l":24.94,"c":25,"v":17100},{"d":"1999-08-03","o":24.88,"h":24.88,"l":24.56,"c":24.69,"v":10900},{"d":"1999-08-04","o":24.56,"h":24.81,"l":24.5,"c":24.56,"v":19700},{"d":"1999-08-05","o":24.81,"h":25,"l":24.25,"c":25,"v":26100},{"d":"1999-08-06","o":25,"h":25,"l":24.75,"c":24.94,"v":31800},{"d":"1999-08-09","o":24.94,"h":24.94,"l":24.5,"c":24.56,"v":59900},{"d":"1999-08-10","o":24.44,"h":24.88,"l":24.44,"c":24.88,"v":27500},{"d":"1999-08-11","o":24.88,"h":24.88,"l":24.38,"c":24.56,"v":22000},{"d":"1999-08-12","o":24.31,"h":24.56,"l":24.31,"c":24.56,"v":20600},{"d":"1999-08-13","o":24.69,"h":24.81,"l":24.44,"c":24.75,"v":215500},{"d":"1999-08-16","o":24.75,"h":25,"l":24.62,"c":25,"v":15900},{"d":"1999-08-17","o":25,"h":25.19,"l":24.88,"c":25.16,"v":136600},{"d":"1999-08-18","o":25.19,"h":25.44,"l":25,"c":25.44,"v":25000},{"d":"1999-08-19","o":25.25,"h":25.31,"l":25.19,"c":25.31,"v":11400},{"d":"1999-08-20","o":25.5,"h":26.38,"l":25.5,"c":26.38,"v":46000},{"d":"1999-08-23","o":26.19,"h":26.19,"l":25.25,"c":25.25,"v":17400},{"d":"1999-08-24","o":25,"h":25,"l":24.75,"c":24.94,"v":95000},{"d":"1999-08-25","o":24.81,"h":25.75,"l":24.81,"c":25.75,"v":1372000},{"d":"1999-08-26","o":25.62,"h":25.62,"l":24.88,"c":25.06,"v":16800},{"d":"1999-08-27","o":25.06,"h":25.81,"l":25,"c":25.38,"v":31900},{"d":"1999-08-30","o":25.31,"h":25.31,"l":25,"c":25.06,"v":23300},{"d":"1999-08-31","o":25,"h":25.25,"l":25,"c":25.06,"v":12000},{"d":"1999-09-01","o":25.06,"h":25.19,"l":25,"c":25,"v":14700},{"d":"1999-09-02","o":25,"h":25.06,"l":25,"c":25,"v":254100},{"d":"1999-09-03","o":25.12,"h":25.44,"l":25,"c":25.38,"v":19600},{"d":"1999-09-07","o":25.31,"h":25.44,"l":25,"c":25,"v":18600},{"d":"1999-09-08","o":25.12,"h":25.38,"l":25.12,"c":25.38,"v":4500},{"d":"1999-09-09","o":25.38,"h":25.44,"l":25.25,"c":25.38,"v":14400},{"d":"1999-09-10","o":25.31,"h":25.31,"l":24.62,"c":24.62,"v":57000},{"d":"1999-09-13","o":25,"h":25.5,"l":25,"c":25.12,"v":28500},{"d":"1999-09-14","o":25,"h":25.12,"l":25,"c":25,"v":36300},{"d":"1999-09-15","o":25.12,"h":25.19,"l":25,"c":25.12,"v":7400},{"d":"1999-09-16","o":25,"h":25.25,"l":24.75,"c":24.75,"v":29800},{"d":"1999-09-17","o":24.62,"h":24.75,"l":24.12,"c":24.25,"v":38900},{"d":"1999-09-20","o":24.38,"h":24.5,"l":24.12,"c":24.31,"v":20100},{"d":"1999-09-21","o":24.31,"h":24.38,"l":23.88,"c":24,"v":32200},{"d":"1999-09-22","o":24,"h":24.31,"l":24,"c":24.25,"v":15000},{"d":"1999-09-23","o":24.38,"h":24.75,"l":24.38,"c":24.62,"v":16300},{"d":"1999-09-24","o":24.88,"h":24.88,"l":24,"c":24.12,"v":32800},{"d":"1999-09-27","o":24.06,"h":24.5,"l":24,"c":24.44,"v":18100},{"d":"1999-09-28","o":24.44,"h":24.81,"l":24.25,"c":24.81,"v":40400},{"d":"1999-09-29","o":24.62,"h":24.75,"l":24.56,"c":24.62,"v":45600},{"d":"1999-09-30","o":24.5,"h":24.81,"l":23.75,"c":24.12,"v":109300},{"d":"1999-10-01","o":24.06,"h":24.12,"l":23.75,"c":23.88,"v":20600},{"d":"1999-10-04","o":23.94,"h":24.75,"l":23.94,"c":24.69,"v":24500},{"d":"1999-10-05","o":24.81,"h":25,"l":24.56,"c":24.62,"v":15100},{"d":"1999-10-06","o":24.75,"h":25,"l":24.5,"c":25,"v":28400},{"d":"1999-10-07","o":25,"h":25,"l":24.88,"c":25,"v":8200},{"d":"1999-10-08","o":24.88,"h":25,"l":24.25,"c":24.38,"v":22100},{"d":"1999-10-11","o":24.38,"h":24.56,"l":24.25,"c":24.44,"v":4500},{"d":"1999-10-12","o":24.5,"h":24.94,"l":24.38,"c":24.75,"v":22700},{"d":"1999-10-13","o":24.81,"h":24.81,"l":24,"c":24.05,"v":28800},{"d":"1999-10-14","o":24.12,"h":24.12,"l":23.75,"c":24,"v":30700},{"d":"1999-10-15","o":24,"h":24,"l":23.75,"c":23.81,"v":48400},{"d":"1999-10-18","o":23.88,"h":23.94,"l":23.69,"c":23.94,"v":18200},{"d":"1999-10-19","o":24,"h":24.19,"l":23.62,"c":23.88,"v":19200},{"d":"1999-10-20","o":23.69,"h":23.69,"l":23.12,"c":23.12,"v":43100},{"d":"1999-10-21","o":23.12,"h":23.5,"l":23.12,"c":23.31,"v":15000},{"d":"1999-10-22","o":23.38,"h":23.5,"l":23,"c":23.5,"v":30100},{"d":"1999-10-25","o":23.5,"h":23.69,"l":23.31,"c":23.38,"v":16700},{"d":"1999-10-26","o":23.12,"h":23.25,"l":22.69,"c":23.06,"v":86800},{"d":"1999-10-27","o":23,"h":23.25,"l":23,"c":23.19,"v":34700},{"d":"1999-10-28","o":23.25,"h":23.5,"l":23.12,"c":23.25,"v":15900},{"d":"1999-10-29","o":23.25,"h":23.25,"l":22.5,"c":22.69,"v":72600},{"d":"1999-11-01","o":22.75,"h":23,"l":22.69,"c":23,"v":34100},{"d":"1999-11-02","o":22.94,"h":23.12,"l":22.94,"c":23.06,"v":17900},{"d":"1999-11-03","o":23,"h":23.31,"l":23,"c":23.12,"v":25600},{"d":"1999-11-04","o":23.25,"h":23.62,"l":23.12,"c":23.19,"v":17200},{"d":"1999-11-05","o":23,"h":23.19,"l":22.56,"c":22.62,"v":53500},{"d":"1999-11-08","o":22.62,"h":23,"l":22.62,"c":22.62,"v":27000},{"d":"1999-11-09","o":22.56,"h":22.94,"l":22.56,"c":22.62,"v":52300},{"d":"1999-11-10","o":22.75,"h":23.06,"l":22.56,"c":22.94,"v":31500},{"d":"1999-11-11","o":22.75,"h":23.12,"l":22.75,"c":22.81,"v":12000},{"d":"1999-11-12","o":22.56,"h":22.81,"l":22.38,"c":22.69,"v":302300},{"d":"1999-11-15","o":22.81,"h":23.06,"l":22.56,"c":22.75,"v":54900},{"d":"1999-11-16","o":22.62,"h":22.88,"l":22.56,"c":22.75,"v":26300},{"d":"1999-11-17","o":22.62,"h":22.81,"l":22.5,"c":22.56,"v":78300},{"d":"1999-11-18","o":22.69,"h":22.69,"l":22.25,"c":22.5,"v":65400},{"d":"1999-11-19","o":22.62,"h":22.75,"l":22.5,"c":22.62,"v":145100},{"d":"1999-11-22","o":22.56,"h":22.56,"l":22.25,"c":22.38,"v":103400},{"d":"1999-11-23","o":22.38,"h":22.5,"l":22.31,"c":22.5,"v":24900},{"d":"1999-11-24","o":22.44,"h":22.5,"l":22.38,"c":22.5,"v":1715200},{"d":"1999-11-26","o":22.38,"h":22.5,"l":22.19,"c":22.38,"v":23900},{"d":"1999-11-29","o":22.25,"h":22.31,"l":22,"c":22.25,"v":36300},{"d":"1999-11-30","o":22.12,"h":22.31,"l":22,"c":22.31,"v":41600},{"d":"1999-12-01","o":22.31,"h":22.31,"l":21.88,"c":22.25,"v":48800},{"d":"1999-12-02","o":22.12,"h":22.5,"l":22.12,"c":22.44,"v":14200},{"d":"1999-12-03","o":22.38,"h":22.5,"l":22.25,"c":22.44,"v":29600},{"d":"1999-12-06","o":22.38,"h":22.69,"l":22.12,"c":22.31,"v":182900},{"d":"1999-12-07","o":22.12,"h":22.38,"l":22,"c":22.06,"v":35100},{"d":"1999-12-08","o":22.06,"h":22.06,"l":21.69,"c":21.88,"v":28600},{"d":"1999-12-09","o":21.75,"h":21.75,"l":21,"c":21.06,"v":70700},{"d":"1999-12-10","o":21.19,"h":21.19,"l":20.88,"c":21.19,"v":29000},{"d":"1999-12-13","o":20.94,"h":21,"l":20.75,"c":20.88,"v":87800},{"d":"1999-12-14","o":20.88,"h":21.12,"l":20.81,"c":21.12,"v":46200},{"d":"1999-12-15","o":21.06,"h":21.5,"l":21,"c":21.5,"v":63700},{"d":"1999-12-16","o":21.5,"h":21.5,"l":21,"c":21.12,"v":19700},{"d":"1999-12-17","o":21,"h":21,"l":20.5,"c":20.5,"v":65100},{"d":"1999-12-20","o":20.5,"h":21.12,"l":20.44,"c":21,"v":61200},{"d":"1999-12-21","o":21.06,"h":21.38,"l":21,"c":21.19,"v":31900},{"d":"1999-12-22","o":21.06,"h":21.25,"l":21,"c":21.19,"v":20100},{"d":"1999-12-23","o":21.06,"h":21.06,"l":20.5,"c":20.75,"v":68300},{"d":"1999-12-27","o":20.56,"h":21,"l":20.5,"c":20.62,"v":45400},{"d":"1999-12-28","o":20.56,"h":20.75,"l":20.25,"c":20.53,"v":31000},{"d":"1999-12-29","o":20.25,"h":20.44,"l":20.25,"c":20.44,"v":27500},{"d":"1999-12-30","o":20.31,"h":20.44,"l":20,"c":20,"v":60900},{"d":"1999-12-31","o":20,"h":20.44,"l":19.62,"c":20.44,"v":47600},{"d":"2000-01-03","o":20,"h":20.31,"l":20,"c":20.06,"v":36600},{"d":"2000-01-04","o":20,"h":20,"l":19.56,"c":19.56,"v":143800},{"d":"2000-01-05","o":19.56,"h":20.5,"l":19.56,"c":20.19,"v":251700},{"d":"2000-01-06","o":20,"h":20,"l":19.75,"c":19.88,"v":24300},{"d":"2000-01-07","o":19.75,"h":20.06,"l":19.75,"c":20.06,"v":228900},{"d":"2000-01-10","o":20,"h":20.06,"l":19.75,"c":19.81,"v":57300},{"d":"2000-01-11","o":19.81,"h":19.94,"l":19.75,"c":19.81,"v":155600},{"d":"2000-01-12","o":19.81,"h":19.81,"l":19.5,"c":19.5,"v":32500},{"d":"2000-01-13","o":19.62,"h":19.62,"l":18.88,"c":19.12,"v":55500},{"d":"2000-01-14","o":19.25,"h":19.38,"l":18.81,"c":18.81,"v":75900},{"d":"2000-01-18","o":18.88,"h":18.88,"l":18.62,"c":18.75,"v":70400},{"d":"2000-01-19","o":18.88,"h":18.88,"l":18.5,"c":18.62,"v":42500},{"d":"2000-01-20","o":18.62,"h":18.69,"l":18.5,"c":18.56,"v":40300},{"d":"2000-01-21","o":18.5,"h":18.62,"l":18.12,"c":18.25,"v":170900},{"d":"2000-01-24","o":18.75,"h":18.88,"l":18,"c":18.25,"v":109100},{"d":"2000-01-25","o":18.25,"h":18.38,"l":17.25,"c":17.75,"v":63400},{"d":"2000-01-26","o":17.94,"h":17.94,"l":16.75,"c":16.94,"v":72700},{"d":"2000-01-27","o":17,"h":17.38,"l":16.88,"c":17,"v":34900},{"d":"2000-01-28","o":17.12,"h":17.25,"l":16.75,"c":16.75,"v":50600},{"d":"2000-01-31","o":16.88,"h":17.75,"l":16.88,"c":17.5,"v":72400},{"d":"2000-02-01","o":17.62,"h":18,"l":17.5,"c":17.75,"v":36000},{"d":"2000-02-02","o":17.62,"h":17.88,"l":17.38,"c":17.44,"v":44100},{"d":"2000-02-03","o":17.44,"h":17.88,"l":17.38,"c":17.81,"v":56200},{"d":"2000-02-04","o":17.56,"h":17.81,"l":17.5,"c":17.69,"v":62300},{"d":"2000-02-07","o":17.69,"h":17.75,"l":17.38,"c":17.38,"v":45900},{"d":"2000-02-08","o":17.44,"h":17.5,"l":17.25,"c":17.31,"v":51000},{"d":"2000-02-09","o":17.56,"h":17.56,"l":17.25,"c":17.38,"v":197700},{"d":"2000-02-10","o":17.5,"h":17.5,"l":17.12,"c":17.19,"v":40400},{"d":"2000-02-11","o":17,"h":17.19,"l":15.88,"c":15.88,"v":94100},{"d":"2000-02-14","o":16.12,"h":16.88,"l":16.12,"c":16.81,"v":59300},{"d":"2000-02-15","o":16.81,"h":18.25,"l":16.81,"c":17.44,"v":96500},{"d":"2000-02-16","o":17.38,"h":18.06,"l":17.25,"c":17.75,"v":32600},{"d":"2000-02-17","o":17.75,"h":18.12,"l":17.62,"c":17.88,"v":41700},{"d":"2000-02-18","o":17.69,"h":17.88,"l":17.12,"c":17.19,"v":61500},{"d":"2000-02-22","o":17.19,"h":17.19,"l":16.25,"c":16.56,"v":78600},{"d":"2000-02-23","o":16.31,"h":16.88,"l":16.25,"c":16.56,"v":35400},{"d":"2000-02-24","o":16.5,"h":16.5,"l":15.81,"c":16,"v":46500},{"d":"2000-02-25","o":16.12,"h":16.12,"l":15.69,"c":15.81,"v":4023800},{"d":"2000-02-28","o":15.88,"h":16.31,"l":15.88,"c":16.25,"v":70100},{"d":"2000-02-29","o":16,"h":17.12,"l":16,"c":17.12,"v":86300},{"d":"2000-03-01","o":17.25,"h":17.25,"l":16.44,"c":16.5,"v":44700},{"d":"2000-03-02","o":16.75,"h":16.75,"l":16.38,"c":16.38,"v":63300},{"d":"2000-03-03","o":16.25,"h":16.38,"l":15.62,"c":15.81,"v":55800},{"d":"2000-03-06","o":15.56,"h":16.25,"l":15.5,"c":16,"v":52700},{"d":"2000-03-07","o":15.94,"h":15.94,"l":15.38,"c":15.56,"v":106800},{"d":"2000-03-08","o":15.62,"h":15.69,"l":15.25,"c":15.56,"v":91400},{"d":"2000-03-09","o":15.81,"h":16.19,"l":15.75,"c":16.12,"v":81900},{"d":"2000-03-10","o":15.75,"h":15.94,"l":15.62,"c":15.62,"v":100900},{"d":"2000-03-13","o":15.56,"h":17.12,"l":15.5,"c":17.12,"v":124900},{"d":"2000-03-14","o":17.38,"h":17.5,"l":17.19,"c":17.25,"v":229300},{"d":"2000-03-15","o":17.25,"h":17.75,"l":17.25,"c":17.69,"v":52500},{"d":"2000-03-16","o":17.81,"h":18.62,"l":17.75,"c":18.62,"v":78700},{"d":"2000-03-17","o":18.62,"h":18.88,"l":17.94,"c":18.38,"v":87400},{"d":"2000-03-20","o":18.31,"h":18.56,"l":18.19,"c":18.38,"v":40200},{"d":"2000-03-21","o":18.12,"h":18.12,"l":17.25,"c":17.56,"v":46700},{"d":"2000-03-22","o":17.5,"h":17.88,"l":17,"c":17.44,"v":45700},{"d":"2000-03-23","o":17.31,"h":18.38,"l":17.25,"c":18.12,"v":36300},{"d":"2000-03-24","o":18.12,"h":18.12,"l":17.12,"c":17.44,"v":80200},{"d":"2000-03-27","o":17.38,"h":17.5,"l":17.12,"c":17.25,"v":73000},{"d":"2000-03-28","o":16.62,"h":17.12,"l":16.62,"c":16.88,"v":118800},{"d":"2000-03-29","o":16.88,"h":16.88,"l":16.5,"c":16.62,"v":161200},{"d":"2000-03-30","o":16.5,"h":16.75,"l":16.19,"c":16.25,"v":195200},{"d":"2000-03-31","o":16.38,"h":16.69,"l":16,"c":16.38,"v":102200},{"d":"2000-04-03","o":16.5,"h":16.88,"l":16.12,"c":16.19,"v":50300},{"d":"2000-04-04","o":16.19,"h":16.25,"l":15.75,"c":15.81,"v":100900},{"d":"2000-04-05","o":15.94,"h":16.12,"l":15.38,"c":15.5,"v":173400},{"d":"2000-04-06","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":47700},{"d":"2000-04-07","o":15.5,"h":15.5,"l":15.31,"c":15.5,"v":65500},{"d":"2000-04-10","o":15.5,"h":15.5,"l":15.31,"c":15.38,"v":120400},{"d":"2000-04-11","o":15.44,"h":15.5,"l":15.38,"c":15.38,"v":43500},{"d":"2000-04-12","o":15.38,"h":15.5,"l":15.38,"c":15.44,"v":125100},{"d":"2000-04-13","o":15.44,"h":15.5,"l":15.38,"c":15.44,"v":69800},{"d":"2000-04-14","o":15.38,"h":15.5,"l":15.25,"c":15.38,"v":77900},{"d":"2000-04-17","o":15.38,"h":15.38,"l":14.94,"c":15,"v":123600},{"d":"2000-04-18","o":15,"h":15,"l":14.75,"c":14.94,"v":116800},{"d":"2000-04-19","o":15,"h":15,"l":14.81,"c":14.88,"v":100800},{"d":"2000-04-20","o":14.94,"h":14.94,"l":14.75,"c":14.81,"v":63100},{"d":"2000-04-24","o":14.88,"h":14.94,"l":14.75,"c":14.75,"v":197700},{"d":"2000-04-25","o":14.81,"h":14.81,"l":14.5,"c":14.75,"v":69500},{"d":"2000-04-26","o":14.88,"h":14.94,"l":14.62,"c":14.75,"v":79900},{"d":"2000-04-27","o":14.62,"h":15.62,"l":14.25,"c":15.5,"v":82900},{"d":"2000-04-28","o":15.38,"h":15.88,"l":15.25,"c":15.88,"v":38700},{"d":"2000-05-01","o":15.88,"h":16.75,"l":15.88,"c":16,"v":89500},{"d":"2000-05-02","o":15.94,"h":16.31,"l":15.81,"c":15.94,"v":43400},{"d":"2000-05-03","o":16,"h":16,"l":15.75,"c":15.88,"v":54400},{"d":"2000-05-04","o":15.62,"h":16,"l":15.62,"c":16,"v":36500},{"d":"2000-05-05","o":16.12,"h":16.25,"l":15.75,"c":15.94,"v":69700},{"d":"2000-05-08","o":16,"h":16.19,"l":15.75,"c":15.94,"v":77700},{"d":"2000-05-09","o":15.94,"h":16.12,"l":15.56,"c":15.56,"v":86900},{"d":"2000-05-10","o":15.56,"h":15.62,"l":15.19,"c":15.44,"v":67100},{"d":"2000-05-11","o":15.44,"h":15.69,"l":15.38,"c":15.69,"v":72700},{"d":"2000-05-12","o":15.56,"h":15.94,"l":15.44,"c":15.94,"v":33100},{"d":"2000-05-15","o":15.94,"h":16.44,"l":15.62,"c":15.88,"v":60800},{"d":"2000-05-16","o":16,"h":16.81,"l":16,"c":16.5,"v":101200},{"d":"2000-05-17","o":16.69,"h":16.69,"l":16.19,"c":16.19,"v":45100},{"d":"2000-05-18","o":16.25,"h":16.62,"l":15.88,"c":16.06,"v":92200},{"d":"2000-05-19","o":16.25,"h":16.25,"l":15.94,"c":16.12,"v":43800},{"d":"2000-05-22","o":16.19,"h":16.38,"l":15.88,"c":16.38,"v":49400},{"d":"2000-05-23","o":16.12,"h":16.12,"l":15.62,"c":15.69,"v":47100},{"d":"2000-05-24","o":15.69,"h":15.81,"l":15.5,"c":15.69,"v":45800},{"d":"2000-05-25","o":15.62,"h":15.81,"l":14.94,"c":15.19,"v":80900},{"d":"2000-05-26","o":15.69,"h":16.62,"l":15.62,"c":16.56,"v":216200},{"d":"2000-05-30","o":16.75,"h":17.31,"l":16.56,"c":17.12,"v":190300},{"d":"2000-05-31","o":17.19,"h":18.38,"l":17.06,"c":18.31,"v":108000},{"d":"2000-06-01","o":18.44,"h":19,"l":18.06,"c":19,"v":167300},{"d":"2000-06-02","o":19,"h":19.25,"l":18.38,"c":18.62,"v":72100},{"d":"2000-06-05","o":18.62,"h":18.94,"l":18.62,"c":18.69,"v":56300},{"d":"2000-06-06","o":18.75,"h":18.94,"l":18.75,"c":18.75,"v":32500},{"d":"2000-06-07","o":18.88,"h":19.25,"l":18.88,"c":19.12,"v":86000},{"d":"2000-06-08","o":19.25,"h":19.25,"l":19,"c":19.12,"v":18800},{"d":"2000-06-09","o":19.12,"h":19.12,"l":19,"c":19.06,"v":28800},{"d":"2000-06-12","o":19.12,"h":19.12,"l":19.06,"c":19.12,"v":53000},{"d":"2000-06-13","o":19.19,"h":19.38,"l":19.06,"c":19.38,"v":63700},{"d":"2000-06-14","o":19.5,"h":19.5,"l":19.25,"c":19.25,"v":24800},{"d":"2000-06-15","o":19.38,"h":19.75,"l":19.25,"c":19.75,"v":36700},{"d":"2000-06-16","o":20,"h":20.12,"l":19.75,"c":20.12,"v":61200},{"d":"2000-06-19","o":20.06,"h":20.56,"l":20,"c":20.56,"v":28500},{"d":"2000-06-20","o":20.44,"h":20.44,"l":20,"c":20,"v":46400},{"d":"2000-06-21","o":20,"h":20.12,"l":20,"c":20,"v":30200},{"d":"2000-06-22","o":20,"h":20.06,"l":19.5,"c":20,"v":66900},{"d":"2000-06-23","o":19.88,"h":19.88,"l":19.5,"c":19.75,"v":8700},{"d":"2000-06-26","o":19.62,"h":19.69,"l":19.38,"c":19.5,"v":59100},{"d":"2000-06-27","o":19.5,"h":19.5,"l":18.75,"c":18.94,"v":91800},{"d":"2000-06-28","o":19.06,"h":20,"l":18.94,"c":20,"v":92400},{"d":"2000-06-29","o":19.88,"h":19.94,"l":19.31,"c":19.44,"v":40000},{"d":"2000-06-30","o":19.31,"h":19.5,"l":17.5,"c":17.52,"v":123700},{"d":"2000-07-03","o":17.75,"h":19.25,"l":17.75,"c":19.25,"v":63100},{"d":"2000-07-05","o":19,"h":19,"l":18.5,"c":18.5,"v":28700},{"d":"2000-07-06","o":18.38,"h":19.25,"l":18.38,"c":19.19,"v":30400},{"d":"2000-07-07","o":19.19,"h":19.88,"l":19.19,"c":19.81,"v":47500},{"d":"2000-07-10","o":19.81,"h":20.44,"l":19.5,"c":20.44,"v":53000},{"d":"2000-07-11","o":20.38,"h":20.44,"l":20.19,"c":20.38,"v":20000},{"d":"2000-07-12","o":20,"h":20.38,"l":20,"c":20.38,"v":29100},{"d":"2000-07-13","o":20.25,"h":20.38,"l":19.75,"c":20,"v":24900},{"d":"2000-07-14","o":20.06,"h":20.06,"l":19.62,"c":19.75,"v":27700},{"d":"2000-07-17","o":19.81,"h":20.25,"l":19.5,"c":20.12,"v":37900},{"d":"2000-07-18","o":20.06,"h":20.06,"l":19.75,"c":19.81,"v":24900},{"d":"2000-07-19","o":19.94,"h":19.94,"l":19.69,"c":19.75,"v":13000},{"d":"2000-07-20","o":19.81,"h":20.31,"l":19.69,"c":20.31,"v":36100},{"d":"2000-07-21","o":20.25,"h":20.38,"l":20,"c":20.25,"v":19100},{"d":"2000-07-24","o":20,"h":20.06,"l":19.69,"c":19.88,"v":45900},{"d":"2000-07-25","o":19.88,"h":20,"l":19.62,"c":19.81,"v":63800},{"d":"2000-07-26","o":19.88,"h":19.88,"l":19.5,"c":19.81,"v":21100},{"d":"2000-07-27","o":19.88,"h":20,"l":19.62,"c":19.69,"v":40500},{"d":"2000-07-28","o":20,"h":20,"l":19.62,"c":19.69,"v":33500},{"d":"2000-07-31","o":19.69,"h":20.62,"l":19.56,"c":20.62,"v":66500},{"d":"2000-08-01","o":20.5,"h":20.75,"l":20.12,"c":20.12,"v":41800},{"d":"2000-08-02","o":20.38,"h":20.81,"l":20,"c":20.62,"v":34200},{"d":"2000-08-03","o":20.5,"h":21,"l":20.38,"c":20.75,"v":34200},{"d":"2000-08-04","o":20.88,"h":21.25,"l":20.75,"c":21,"v":15600},{"d":"2000-08-07","o":20.75,"h":21.25,"l":20.5,"c":21,"v":26900},{"d":"2000-08-08","o":21,"h":21.88,"l":21,"c":21.31,"v":32600},{"d":"2000-08-09","o":21.25,"h":21.88,"l":21.25,"c":21.5,"v":31700},{"d":"2000-08-10","o":21.38,"h":21.56,"l":21.12,"c":21.12,"v":22600},{"d":"2000-08-11","o":21.12,"h":22,"l":21.12,"c":21.75,"v":32600},{"d":"2000-08-14","o":21.88,"h":22.44,"l":21.62,"c":22.44,"v":26200},{"d":"2000-08-15","o":22.44,"h":22.88,"l":22.31,"c":22.62,"v":26100},{"d":"2000-08-16","o":22.62,"h":22.75,"l":22.38,"c":22.75,"v":17100},{"d":"2000-08-17","o":22.5,"h":23.25,"l":22.25,"c":23.25,"v":30300},{"d":"2000-08-18","o":23.19,"h":23.19,"l":22.56,"c":22.56,"v":50800},{"d":"2000-08-21","o":22.44,"h":22.62,"l":22.25,"c":22.38,"v":47600},{"d":"2000-08-22","o":22.5,"h":22.5,"l":22.12,"c":22.12,"v":26900},{"d":"2000-08-23","o":21.88,"h":21.94,"l":21.38,"c":21.38,"v":44400},{"d":"2000-08-24","o":21.25,"h":21.44,"l":20.88,"c":21,"v":33900},{"d":"2000-08-25","o":21.06,"h":21.25,"l":21,"c":21.06,"v":23500},{"d":"2000-08-28","o":20.88,"h":21.12,"l":20.62,"c":21,"v":31700},{"d":"2000-08-29","o":21,"h":21,"l":20.62,"c":20.88,"v":33900},{"d":"2000-08-30","o":20.75,"h":21.12,"l":20.5,"c":20.81,"v":43800},{"d":"2000-08-31","o":20.81,"h":20.94,"l":20.44,"c":20.75,"v":54300},{"d":"2000-09-01","o":20.5,"h":20.62,"l":19.81,"c":19.81,"v":78800},{"d":"2000-09-05","o":19.81,"h":19.81,"l":19.5,"c":19.69,"v":41500},{"d":"2000-09-06","o":19.69,"h":19.88,"l":19.56,"c":19.81,"v":53800},{"d":"2000-09-07","o":19.94,"h":20.12,"l":19.88,"c":20,"v":26900},{"d":"2000-09-08","o":20,"h":20.19,"l":19.81,"c":19.81,"v":42800},{"d":"2000-09-11","o":20,"h":20.06,"l":19.94,"c":20,"v":38300},{"d":"2000-09-12","o":20,"h":21.25,"l":20,"c":20.5,"v":36600},{"d":"2000-09-13","o":20.75,"h":21.25,"l":20.5,"c":21.12,"v":27700},{"d":"2000-09-14","o":21,"h":22.12,"l":20.88,"c":22.06,"v":60400},{"d":"2000-09-15","o":21.62,"h":22.38,"l":21.62,"c":22.25,"v":50500},{"d":"2000-09-18","o":22,"h":22,"l":21.25,"c":21.25,"v":27300},{"d":"2000-09-19","o":21.31,"h":21.31,"l":21,"c":21.12,"v":48600},{"d":"2000-09-20","o":21.12,"h":21.75,"l":21.06,"c":21.5,"v":40300},{"d":"2000-09-21","o":21.75,"h":21.75,"l":21.06,"c":21.06,"v":29700},{"d":"2000-09-22","o":20.69,"h":21.31,"l":20.56,"c":21.25,"v":28300},{"d":"2000-09-25","o":21.25,"h":21.25,"l":20.12,"c":20.44,"v":34200},{"d":"2000-09-26","o":20.5,"h":20.75,"l":20.38,"c":20.56,"v":45500},{"d":"2000-09-27","o":20.44,"h":20.62,"l":20.19,"c":20.25,"v":31400},{"d":"2000-09-28","o":20,"h":21,"l":20,"c":20.88,"v":26300},{"d":"2000-09-29","o":20.88,"h":21.19,"l":20.62,"c":20.62,"v":60900},{"d":"2000-10-02","o":20.69,"h":20.81,"l":20.25,"c":20.5,"v":36400},{"d":"2000-10-03","o":20.38,"h":20.62,"l":19.94,"c":20,"v":30000},{"d":"2000-10-04","o":19.94,"h":20.19,"l":19.75,"c":19.88,"v":25100},{"d":"2000-10-05","o":20,"h":20.19,"l":19.94,"c":20,"v":47800},{"d":"2000-10-06","o":20.12,"h":20.12,"l":19.31,"c":19.31,"v":41400},{"d":"2000-10-09","o":19.19,"h":19.94,"l":19.19,"c":19.88,"v":41800},{"d":"2000-10-10","o":19.88,"h":19.94,"l":19.5,"c":19.69,"v":30800},{"d":"2000-10-11","o":19.75,"h":20.5,"l":19.62,"c":20.31,"v":69000},{"d":"2000-10-12","o":20.25,"h":21,"l":20.19,"c":20.75,"v":56600},{"d":"2000-10-13","o":20.62,"h":20.75,"l":20.38,"c":20.69,"v":57600},{"d":"2000-10-16","o":20.62,"h":21,"l":20.5,"c":20.94,"v":42500},{"d":"2000-10-17","o":21,"h":21.31,"l":20.94,"c":21.25,"v":34300},{"d":"2000-10-18","o":21.12,"h":21.25,"l":20.94,"c":21.12,"v":30100},{"d":"2000-10-19","o":21.19,"h":21.25,"l":20.75,"c":21.25,"v":23600},{"d":"2000-10-20","o":21,"h":21.44,"l":21,"c":21.31,"v":27600},{"d":"2000-10-23","o":21.31,"h":21.38,"l":21.25,"c":21.38,"v":12700},{"d":"2000-10-24","o":21.31,"h":21.56,"l":21.25,"c":21.44,"v":18100},{"d":"2000-10-25","o":21.31,"h":21.44,"l":21.12,"c":21.19,"v":36700},{"d":"2000-10-26","o":20.94,"h":21.38,"l":20.94,"c":21.19,"v":40300},{"d":"2000-10-27","o":21.19,"h":21.56,"l":21.06,"c":21.56,"v":14500},{"d":"2000-10-30","o":21.56,"h":22.31,"l":21.56,"c":22.31,"v":30200},{"d":"2000-10-31","o":22.31,"h":23.12,"l":22.31,"c":23.12,"v":83400},{"d":"2000-11-01","o":23,"h":23.44,"l":23,"c":23.19,"v":18700},{"d":"2000-11-02","o":23.38,"h":23.88,"l":23,"c":23.88,"v":34800},{"d":"2000-11-03","o":23.88,"h":23.88,"l":23.12,"c":23.62,"v":35000},{"d":"2000-11-06","o":23.56,"h":23.81,"l":23.38,"c":23.62,"v":23500},{"d":"2000-11-07","o":23.62,"h":23.88,"l":23.38,"c":23.69,"v":38200},{"d":"2000-11-08","o":23.69,"h":23.75,"l":23.38,"c":23.38,"v":15300},{"d":"2000-11-09","o":23.62,"h":24,"l":23.25,"c":23.94,"v":33600},{"d":"2000-11-10","o":23.94,"h":24.38,"l":23.5,"c":23.75,"v":48600},{"d":"2000-11-13","o":23.75,"h":23.81,"l":23.5,"c":23.81,"v":9400},{"d":"2000-11-14","o":23.81,"h":24.25,"l":23.5,"c":24.25,"v":20600},{"d":"2000-11-15","o":24.38,"h":24.38,"l":24,"c":24.06,"v":21200},{"d":"2000-11-16","o":24.19,"h":24.75,"l":24.19,"c":24.5,"v":36000},{"d":"2000-11-17","o":24.88,"h":25,"l":24.44,"c":24.62,"v":28600},{"d":"2000-11-20","o":24.44,"h":25,"l":24.25,"c":24.88,"v":64100},{"d":"2000-11-21","o":24.94,"h":25.19,"l":24.94,"c":25.12,"v":19200},{"d":"2000-11-22","o":25,"h":25.06,"l":24.88,"c":25.06,"v":57100},{"d":"2000-11-24","o":25.06,"h":25.12,"l":25,"c":25.12,"v":17100},{"d":"2000-11-27","o":25.12,"h":25.12,"l":24.88,"c":24.88,"v":39300},{"d":"2000-11-28","o":24.94,"h":25.12,"l":24.81,"c":24.88,"v":257300},{"d":"2000-11-29","o":24.94,"h":25.38,"l":24.88,"c":25.31,"v":52400},{"d":"2000-11-30","o":25.19,"h":25.44,"l":25,"c":25.12,"v":45000},{"d":"2000-12-01","o":24.75,"h":24.75,"l":23.5,"c":23.5,"v":75600},{"d":"2000-12-04","o":23.62,"h":24,"l":23.62,"c":23.75,"v":53300},{"d":"2000-12-05","o":23.81,"h":23.88,"l":23.62,"c":23.62,"v":18000},{"d":"2000-12-06","o":23.75,"h":24.25,"l":23.75,"c":23.75,"v":34600},{"d":"2000-12-07","o":23.88,"h":24,"l":23.12,"c":23.44,"v":46100},{"d":"2000-12-08","o":23.44,"h":23.75,"l":22.69,"c":23.56,"v":75400},{"d":"2000-12-11","o":23.69,"h":23.69,"l":23,"c":23.25,"v":48100},{"d":"2000-12-12","o":23.12,"h":23.19,"l":21.75,"c":21.75,"v":110300},{"d":"2000-12-13","o":21.75,"h":22.38,"l":21.56,"c":22.31,"v":249000},{"d":"2000-12-14","o":22.25,"h":22.88,"l":22.25,"c":22.62,"v":150100},{"d":"2000-12-15","o":22.62,"h":24,"l":22.25,"c":24,"v":2802000},{"d":"2000-12-18","o":23.5,"h":23.75,"l":22.69,"c":23.44,"v":469600},{"d":"2000-12-19","o":23.12,"h":23.62,"l":23.06,"c":23.62,"v":200100},{"d":"2000-12-20","o":23.75,"h":23.75,"l":22.75,"c":23.38,"v":208900},{"d":"2000-12-21","o":23.38,"h":23.69,"l":23.19,"c":23.38,"v":242300},{"d":"2000-12-22","o":23.38,"h":24,"l":23.38,"c":23.75,"v":157600},{"d":"2000-12-26","o":23.69,"h":24.69,"l":23.69,"c":24.69,"v":128800},{"d":"2000-12-27","o":24.75,"h":26.25,"l":24.75,"c":26.25,"v":412100},{"d":"2000-12-28","o":26.12,"h":26.19,"l":25,"c":25.31,"v":159100},{"d":"2000-12-29","o":25.44,"h":25.44,"l":24,"c":24.38,"v":156500},{"d":"2001-01-02","o":24.5,"h":25.19,"l":23.81,"c":25.19,"v":126800},{"d":"2001-01-03","o":25.19,"h":25.5,"l":24.75,"c":25,"v":131300},{"d":"2001-01-04","o":25,"h":25,"l":23.25,"c":24.25,"v":199700},{"d":"2001-01-05","o":24,"h":24.38,"l":23.75,"c":24.06,"v":59700},{"d":"2001-01-08","o":24,"h":24.5,"l":23.81,"c":24.44,"v":56000},{"d":"2001-01-09","o":24.5,"h":24.88,"l":24.38,"c":24.5,"v":67000},{"d":"2001-01-10","o":24.5,"h":25.25,"l":24.44,"c":25.25,"v":195400},{"d":"2001-01-11","o":25,"h":25.75,"l":25,"c":25,"v":168800},{"d":"2001-01-12","o":25.06,"h":25.25,"l":24.94,"c":25,"v":98700},{"d":"2001-01-16","o":25,"h":25.19,"l":23.62,"c":25,"v":168100},{"d":"2001-01-17","o":25.25,"h":25.5,"l":24,"c":24,"v":105000},{"d":"2001-01-18","o":24.25,"h":24.38,"l":23.94,"c":24.19,"v":103600},{"d":"2001-01-19","o":24.06,"h":24.38,"l":24,"c":24.12,"v":48400},{"d":"2001-01-22","o":23.94,"h":24.12,"l":23.5,"c":23.94,"v":102900},{"d":"2001-01-23","o":24,"h":24.62,"l":23.81,"c":24.62,"v":103900},{"d":"2001-01-24","o":24.88,"h":25.12,"l":24.69,"c":24.88,"v":103100},{"d":"2001-01-25","o":24.94,"h":25,"l":24.69,"c":24.94,"v":38800},{"d":"2001-01-26","o":24.94,"h":24.94,"l":24.38,"c":24.69,"v":34100},{"d":"2001-01-29","o":24,"h":24.99,"l":24,"c":24.99,"v":77000},{"d":"2001-01-30","o":24.85,"h":25.12,"l":24.29,"c":24.85,"v":132100},{"d":"2001-01-31","o":24.7,"h":24.85,"l":24.37,"c":24.47,"v":70800},{"d":"2001-02-01","o":24.5,"h":24.55,"l":23.38,"c":23.95,"v":95200},{"d":"2001-02-02","o":24,"h":24.04,"l":23.51,"c":23.62,"v":82600},{"d":"2001-02-05","o":23.65,"h":24.4,"l":23.3,"c":23.87,"v":57300},{"d":"2001-02-06","o":23.77,"h":24.1,"l":23.6,"c":24.1,"v":64200},{"d":"2001-02-07","o":24.1,"h":24.65,"l":24.05,"c":24.65,"v":160400},{"d":"2001-02-08","o":24.7,"h":24.7,"l":23.88,"c":24.04,"v":42100},{"d":"2001-02-09","o":24.1,"h":24.2,"l":23.76,"c":23.85,"v":34200},{"d":"2001-02-12","o":24,"h":24.48,"l":23.64,"c":24.4,"v":67400},{"d":"2001-02-13","o":24.5,"h":24.5,"l":24.15,"c":24.35,"v":56500},{"d":"2001-02-14","o":24.35,"h":24.35,"l":23.7,"c":23.9,"v":55500},{"d":"2001-02-15","o":24,"h":24.5,"l":23.78,"c":24.5,"v":66900},{"d":"2001-02-16","o":24.25,"h":24.5,"l":23.96,"c":24.35,"v":41800},{"d":"2001-02-20","o":24.4,"h":24.4,"l":23.8,"c":24.1,"v":32800},{"d":"2001-02-21","o":23.85,"h":24.55,"l":23.6,"c":24.21,"v":68900},{"d":"2001-02-22","o":23.8,"h":23.8,"l":23.3,"c":23.47,"v":50400},{"d":"2001-02-23","o":23.48,"h":23.48,"l":22.51,"c":22.95,"v":73800},{"d":"2001-02-26","o":23.04,"h":23.6,"l":23,"c":23.5,"v":45500},{"d":"2001-02-27","o":23.5,"h":23.5,"l":23,"c":23.04,"v":114300},{"d":"2001-02-28","o":23.04,"h":23.3,"l":23.02,"c":23.3,"v":108600},{"d":"2001-03-01","o":23.3,"h":23.75,"l":22.98,"c":23.75,"v":158700},{"d":"2001-03-02","o":23.65,"h":23.93,"l":23.47,"c":23.85,"v":48300},{"d":"2001-03-05","o":23.79,"h":23.99,"l":23.75,"c":23.8,"v":52200},{"d":"2001-03-06","o":23.7,"h":23.78,"l":23.35,"c":23.4,"v":86700},{"d":"2001-03-07","o":23.4,"h":23.76,"l":23.26,"c":23.38,"v":90000},{"d":"2001-03-08","o":23.42,"h":23.7,"l":23.1,"c":23.7,"v":49900},{"d":"2001-03-09","o":23.69,"h":23.8,"l":23.15,"c":23.8,"v":32400},{"d":"2001-03-12","o":23.65,"h":23.7,"l":23.25,"c":23.38,"v":66200},{"d":"2001-03-13","o":23.38,"h":23.44,"l":22.8,"c":23,"v":91000},{"d":"2001-03-14","o":22.85,"h":23.4,"l":22.65,"c":23.4,"v":64000},{"d":"2001-03-15","o":23.5,"h":23.75,"l":23.32,"c":23.61,"v":74900},{"d":"2001-03-16","o":23.95,"h":23.95,"l":22.6,"c":23.3,"v":104800},{"d":"2001-03-19","o":23.15,"h":23.7,"l":22.6,"c":23.7,"v":42300},{"d":"2001-03-20","o":23.45,"h":23.75,"l":22.8,"c":22.9,"v":178200},{"d":"2001-03-21","o":22.92,"h":22.92,"l":22.2,"c":22.25,"v":45400},{"d":"2001-03-22","o":21.75,"h":21.9,"l":20.85,"c":21.78,"v":84200},{"d":"2001-03-23","o":21.7,"h":22.05,"l":21.7,"c":21.96,"v":42100},{"d":"2001-03-26","o":21.98,"h":22.25,"l":21.97,"c":22.23,"v":37300},{"d":"2001-03-27","o":22.23,"h":22.3,"l":21.96,"c":22,"v":85200},{"d":"2001-03-28","o":22.08,"h":22.08,"l":21.38,"c":21.5,"v":116100},{"d":"2001-03-29","o":21.55,"h":22.6,"l":21.46,"c":22.5,"v":80400},{"d":"2001-03-30","o":22.55,"h":23.8,"l":22.55,"c":23.8,"v":117300},{"d":"2001-04-02","o":23.7,"h":24.05,"l":23.3,"c":23.45,"v":88200},{"d":"2001-04-03","o":23.25,"h":23.3,"l":22.06,"c":22.2,"v":79500},{"d":"2001-04-04","o":22.15,"h":22.15,"l":21.45,"c":21.8,"v":153100},{"d":"2001-04-05","o":21.95,"h":22.3,"l":21.65,"c":22.3,"v":91600},{"d":"2001-04-06","o":22.3,"h":22.3,"l":21.7,"c":21.75,"v":63800},{"d":"2001-04-09","o":21.95,"h":22.42,"l":21.81,"c":22.4,"v":33600},{"d":"2001-04-10","o":22.35,"h":23.4,"l":22.35,"c":22.86,"v":60300},{"d":"2001-04-11","o":22.76,"h":22.81,"l":22.15,"c":22.15,"v":40400},{"d":"2001-04-12","o":22.15,"h":22.63,"l":21.7,"c":22.6,"v":47700},{"d":"2001-04-16","o":22.55,"h":22.55,"l":21.9,"c":22,"v":39500},{"d":"2001-04-17","o":22,"h":22.48,"l":21.9,"c":22.48,"v":55300},{"d":"2001-04-18","o":22.7,"h":22.7,"l":21.4,"c":21.7,"v":76000},{"d":"2001-04-19","o":21.7,"h":21.95,"l":21.61,"c":21.95,"v":34900},{"d":"2001-04-20","o":22,"h":22,"l":21.19,"c":21.45,"v":57200},{"d":"2001-04-23","o":21.5,"h":21.75,"l":21.15,"c":21.5,"v":97400},{"d":"2001-04-24","o":21.45,"h":21.74,"l":21.39,"c":21.65,"v":57300},{"d":"2001-04-25","o":21.6,"h":21.98,"l":21.6,"c":21.79,"v":50800},{"d":"2001-04-26","o":21.75,"h":22.4,"l":21.57,"c":22.25,"v":135200},{"d":"2001-04-27","o":22.3,"h":22.4,"l":21.88,"c":22.4,"v":136800},{"d":"2001-04-30","o":22.45,"h":22.75,"l":22.3,"c":22.67,"v":105500},{"d":"2001-05-01","o":22.75,"h":23.25,"l":22.51,"c":23.05,"v":77400},{"d":"2001-05-02","o":23.3,"h":23.5,"l":22.83,"c":23.25,"v":111000},{"d":"2001-05-03","o":23.3,"h":23.52,"l":23.02,"c":23.4,"v":85300},{"d":"2001-05-04","o":23.55,"h":23.98,"l":23.5,"c":23.88,"v":47900},{"d":"2001-05-07","o":23.98,"h":23.98,"l":23.25,"c":23.4,"v":61900},{"d":"2001-05-08","o":23.41,"h":23.55,"l":23.05,"c":23.06,"v":24000},{"d":"2001-05-09","o":23.15,"h":23.23,"l":22.9,"c":23.05,"v":44500},{"d":"2001-05-10","o":23.15,"h":23.15,"l":22.5,"c":22.6,"v":51900},{"d":"2001-05-11","o":22.7,"h":22.8,"l":22.55,"c":22.65,"v":71100},{"d":"2001-05-14","o":22.75,"h":22.75,"l":22.45,"c":22.65,"v":46000},{"d":"2001-05-15","o":22.65,"h":22.9,"l":22.65,"c":22.7,"v":51300},{"d":"2001-05-16","o":22.55,"h":23.5,"l":22.55,"c":23.5,"v":71500},{"d":"2001-05-17","o":23.5,"h":23.5,"l":22.6,"c":22.72,"v":117100},{"d":"2001-05-18","o":22.73,"h":23.2,"l":22.7,"c":23.05,"v":44100},{"d":"2001-05-21","o":23.2,"h":23.51,"l":23.07,"c":23.51,"v":54600},{"d":"2001-05-22","o":23.26,"h":23.95,"l":23.26,"c":23.58,"v":71400},{"d":"2001-05-23","o":23.25,"h":23.32,"l":23.05,"c":23.25,"v":49900},{"d":"2001-05-24","o":23.25,"h":23.35,"l":23.1,"c":23.35,"v":34400},{"d":"2001-05-25","o":23.3,"h":23.45,"l":23.26,"c":23.35,"v":15000},{"d":"2001-05-29","o":23.4,"h":23.48,"l":22.9,"c":23.16,"v":39900},{"d":"2001-05-30","o":23.17,"h":23.37,"l":23.05,"c":23.2,"v":110000},{"d":"2001-05-31","o":23.3,"h":23.73,"l":23.2,"c":23.2,"v":67100},{"d":"2001-06-01","o":23.1,"h":23.15,"l":22.97,"c":23.1,"v":43700},{"d":"2001-06-04","o":23.1,"h":23.15,"l":23.04,"c":23.1,"v":86100},{"d":"2001-06-05","o":23.1,"h":23.1,"l":23.04,"c":23.05,"v":53900},{"d":"2001-06-06","o":23.05,"h":23.3,"l":23.05,"c":23.08,"v":62800},{"d":"2001-06-07","o":23.15,"h":23.2,"l":23.06,"c":23.19,"v":22900},{"d":"2001-06-08","o":23.09,"h":23.11,"l":22.92,"c":23,"v":33500},{"d":"2001-06-11","o":23.15,"h":23.25,"l":22.91,"c":23,"v":26700},{"d":"2001-06-12","o":23.01,"h":23.78,"l":22.95,"c":23.74,"v":56800},{"d":"2001-06-13","o":23.78,"h":23.91,"l":23.74,"c":23.79,"v":31600},{"d":"2001-06-14","o":23.82,"h":23.82,"l":23.05,"c":23.11,"v":60900},{"d":"2001-06-15","o":23.09,"h":23.75,"l":23.02,"c":23.5,"v":66600},{"d":"2001-06-18","o":23.25,"h":23.52,"l":23.22,"c":23.22,"v":41000},{"d":"2001-06-19","o":23.3,"h":23.3,"l":22.95,"c":22.95,"v":34100},{"d":"2001-06-20","o":22.9,"h":23.3,"l":22.61,"c":23.3,"v":58400},{"d":"2001-06-21","o":23.3,"h":24,"l":22.75,"c":24,"v":89800},{"d":"2001-06-22","o":23.8,"h":23.8,"l":23.01,"c":23.07,"v":59000},{"d":"2001-06-25","o":23.07,"h":23.07,"l":22.49,"c":22.7,"v":70200},{"d":"2001-06-26","o":22.6,"h":23.2,"l":22.6,"c":23.12,"v":70700},{"d":"2001-06-27","o":23.2,"h":23.95,"l":23.2,"c":23.95,"v":46800},{"d":"2001-06-28","o":24,"h":24.14,"l":23.9,"c":24,"v":41400},{"d":"2001-06-29","o":24.1,"h":24.85,"l":24.05,"c":24.46,"v":157500},{"d":"2001-07-02","o":24.5,"h":24.55,"l":23.6,"c":23.6,"v":59400},{"d":"2001-07-03","o":23.6,"h":23.89,"l":23.45,"c":23.55,"v":29500},{"d":"2001-07-05","o":23.3,"h":23.78,"l":23.24,"c":23.64,"v":53100},{"d":"2001-07-06","o":23.64,"h":23.71,"l":23.25,"c":23.4,"v":46800},{"d":"2001-07-09","o":23.3,"h":23.35,"l":23,"c":23.12,"v":31500},{"d":"2001-07-10","o":23.15,"h":23.15,"l":22.5,"c":22.5,"v":56100},{"d":"2001-07-11","o":22.6,"h":22.6,"l":22.12,"c":22.2,"v":48700},{"d":"2001-07-12","o":22.3,"h":22.35,"l":22.13,"c":22.24,"v":51900},{"d":"2001-07-13","o":22.25,"h":22.4,"l":22.1,"c":22.22,"v":35700},{"d":"2001-07-16","o":22.25,"h":22.5,"l":22.06,"c":22.1,"v":31300},{"d":"2001-07-17","o":22,"h":22.03,"l":21.75,"c":21.9,"v":50000},{"d":"2001-07-18","o":21.75,"h":22.06,"l":21.55,"c":21.75,"v":66900},{"d":"2001-07-19","o":21.8,"h":22.05,"l":21.79,"c":22,"v":44100},{"d":"2001-07-20","o":21.4,"h":21.89,"l":21.05,"c":21.29,"v":134100},{"d":"2001-07-23","o":21.34,"h":21.4,"l":20.4,"c":20.58,"v":110300},{"d":"2001-07-24","o":20.5,"h":20.6,"l":19.6,"c":19.79,"v":121600},{"d":"2001-07-25","o":19.7,"h":20.15,"l":19.65,"c":20,"v":264000},{"d":"2001-07-26","o":20,"h":20.18,"l":19.99,"c":20.1,"v":143000},{"d":"2001-07-27","o":20.05,"h":20.23,"l":19.95,"c":20,"v":109000},{"d":"2001-07-30","o":20.1,"h":20.25,"l":20,"c":20.15,"v":82200},{"d":"2001-07-31","o":20.25,"h":20.31,"l":20.12,"c":20.2,"v":63100},{"d":"2001-08-01","o":20.1,"h":20.28,"l":20,"c":20,"v":56100},{"d":"2001-08-02","o":20.2,"h":20.2,"l":19.95,"c":20,"v":131700},{"d":"2001-08-03","o":20.25,"h":20.85,"l":20.03,"c":20.65,"v":124500},{"d":"2001-08-06","o":20.65,"h":20.65,"l":19.94,"c":19.98,"v":144300},{"d":"2001-08-07","o":20.05,"h":20.2,"l":19.92,"c":20.2,"v":115100},{"d":"2001-08-08","o":20.6,"h":20.6,"l":19.85,"c":19.95,"v":178600},{"d":"2001-08-09","o":20.2,"h":20.9,"l":20,"c":20.9,"v":158800},{"d":"2001-08-10","o":21,"h":21.35,"l":20.85,"c":21.26,"v":56800},{"d":"2001-08-13","o":21.3,"h":21.5,"l":21.06,"c":21.25,"v":84500},{"d":"2001-08-14","o":21.35,"h":21.7,"l":21.25,"c":21.56,"v":54500},{"d":"2001-08-15","o":21.56,"h":22.2,"l":21.4,"c":22.2,"v":64200},{"d":"2001-08-16","o":22.2,"h":22.5,"l":21.72,"c":22.5,"v":74800},{"d":"2001-08-17","o":22.55,"h":22.62,"l":22.13,"c":22.49,"v":72300},{"d":"2001-08-20","o":22.49,"h":22.6,"l":22.3,"c":22.52,"v":51800},{"d":"2001-08-21","o":22.52,"h":22.84,"l":22.5,"c":22.53,"v":64400},{"d":"2001-08-22","o":22.34,"h":22.6,"l":21.95,"c":22.6,"v":75500},{"d":"2001-08-23","o":22.7,"h":22.7,"l":22.15,"c":22.15,"v":58800},{"d":"2001-08-24","o":22.2,"h":22.47,"l":22.05,"c":22.35,"v":59800},{"d":"2001-08-27","o":22.36,"h":22.56,"l":22.17,"c":22.17,"v":93700},{"d":"2001-08-28","o":22.18,"h":22.5,"l":22,"c":22.26,"v":52200},{"d":"2001-08-29","o":22.26,"h":22.42,"l":21.96,"c":22.26,"v":71200},{"d":"2001-08-30","o":22.3,"h":22.34,"l":21.77,"c":21.99,"v":49600},{"d":"2001-08-31","o":22.05,"h":22.13,"l":21.6,"c":21.6,"v":44000},{"d":"2001-09-04","o":21.7,"h":22.3,"l":21.7,"c":22.04,"v":81400},{"d":"2001-09-05","o":22.24,"h":22.35,"l":21.65,"c":21.81,"v":155000},{"d":"2001-09-06","o":21.71,"h":21.9,"l":21.35,"c":21.38,"v":130700},{"d":"2001-09-07","o":21.4,"h":21.53,"l":21.1,"c":21.44,"v":64200},{"d":"2001-09-10","o":21.49,"h":22,"l":21,"c":22,"v":91400},{"d":"2001-09-17","o":22.25,"h":22.25,"l":21.55,"c":21.61,"v":75400},{"d":"2001-09-18","o":21.73,"h":21.75,"l":21.65,"c":21.74,"v":81800},{"d":"2001-09-19","o":21.71,"h":21.74,"l":21.34,"c":21.74,"v":60900},{"d":"2001-09-20","o":21.65,"h":21.7,"l":21.4,"c":21.5,"v":53100},{"d":"2001-09-21","o":21.65,"h":21.65,"l":20.66,"c":20.76,"v":58700},{"d":"2001-09-24","o":20.9,"h":21.15,"l":20.79,"c":21.15,"v":79800},{"d":"2001-09-25","o":21.35,"h":21.7,"l":21,"c":21.68,"v":72300},{"d":"2001-09-26","o":21.68,"h":21.74,"l":21.05,"c":21.21,"v":76200},{"d":"2001-09-27","o":21.4,"h":21.5,"l":21.1,"c":21.49,"v":135500},{"d":"2001-09-28","o":21.5,"h":21.65,"l":21.42,"c":21.6,"v":94000},{"d":"2001-10-01","o":21.6,"h":21.6,"l":21.06,"c":21.36,"v":65700},{"d":"2001-10-02","o":21.37,"h":21.45,"l":21.14,"c":21.3,"v":74500},{"d":"2001-10-03","o":21.45,"h":21.6,"l":21.4,"c":21.6,"v":236800},{"d":"2001-10-04","o":21.5,"h":22.21,"l":21.4,"c":22.1,"v":172100},{"d":"2001-10-05","o":22.15,"h":22.15,"l":21.9,"c":22.05,"v":83500},{"d":"2001-10-08","o":22.2,"h":22.2,"l":21.7,"c":22,"v":61900},{"d":"2001-10-09","o":22,"h":22,"l":21.55,"c":21.55,"v":39400},{"d":"2001-10-10","o":21.56,"h":22.08,"l":21.56,"c":22,"v":62500},{"d":"2001-10-11","o":22,"h":22,"l":21.67,"c":21.95,"v":119200},{"d":"2001-10-12","o":21.98,"h":22.1,"l":21.75,"c":22.01,"v":69200},{"d":"2001-10-15","o":22.01,"h":22.01,"l":21.51,"c":21.75,"v":37400},{"d":"2001-10-16","o":21.75,"h":22,"l":21.7,"c":21.9,"v":70100},{"d":"2001-10-17","o":21.95,"h":22,"l":21.71,"c":21.97,"v":61200},{"d":"2001-10-18","o":21.97,"h":21.97,"l":21.5,"c":21.55,"v":55900},{"d":"2001-10-19","o":21.5,"h":21.97,"l":21.22,"c":21.75,"v":46600},{"d":"2001-10-22","o":21.76,"h":21.76,"l":21.45,"c":21.48,"v":43800},{"d":"2001-10-23","o":21.48,"h":21.48,"l":20.5,"c":20.8,"v":115400},{"d":"2001-10-24","o":20.8,"h":20.85,"l":20.52,"c":20.68,"v":51700},{"d":"2001-10-25","o":20.68,"h":21.35,"l":20.3,"c":21.2,"v":133100},{"d":"2001-10-26","o":21.2,"h":21.45,"l":21.13,"c":21.3,"v":75100},{"d":"2001-10-29","o":21.25,"h":21.45,"l":21.05,"c":21.2,"v":47800},{"d":"2001-10-30","o":21.2,"h":21.65,"l":20.65,"c":21.23,"v":81700},{"d":"2001-10-31","o":21.2,"h":21.56,"l":21,"c":21.55,"v":45700},{"d":"2001-11-01","o":21.55,"h":21.93,"l":21.55,"c":21.75,"v":65000},{"d":"2001-11-02","o":21.5,"h":21.7,"l":21,"c":21.3,"v":56400},{"d":"2001-11-05","o":21.1,"h":21.94,"l":21.1,"c":21.5,"v":27400},{"d":"2001-11-06","o":21.5,"h":21.51,"l":21.1,"c":21.4,"v":106400},{"d":"2001-11-07","o":21.4,"h":21.45,"l":21,"c":21.14,"v":62600},{"d":"2001-11-08","o":21.24,"h":21.3,"l":21,"c":21.1,"v":88800},{"d":"2001-11-09","o":21,"h":21.28,"l":20.65,"c":20.94,"v":78500},{"d":"2001-11-12","o":20.9,"h":21.2,"l":20.85,"c":21.18,"v":43300},{"d":"2001-11-13","o":21.2,"h":21.28,"l":20.81,"c":21.02,"v":74800},{"d":"2001-11-14","o":21.02,"h":21.5,"l":21.02,"c":21.22,"v":58600},{"d":"2001-11-15","o":21.25,"h":21.25,"l":21.03,"c":21.05,"v":83300},{"d":"2001-11-16","o":20.95,"h":21,"l":20.35,"c":20.9,"v":81300},{"d":"2001-11-19","o":21,"h":21,"l":20.73,"c":20.79,"v":54300},{"d":"2001-11-20","o":20.7,"h":21.75,"l":20.7,"c":21.45,"v":98100},{"d":"2001-11-21","o":21.05,"h":21.28,"l":20.7,"c":20.7,"v":61100},{"d":"2001-11-23","o":20.78,"h":21.38,"l":20.78,"c":21.38,"v":23600},{"d":"2001-11-26","o":21.38,"h":21.44,"l":21.04,"c":21.15,"v":44800},{"d":"2001-11-27","o":21.1,"h":21.15,"l":20.73,"c":20.74,"v":90200},{"d":"2001-11-28","o":20.74,"h":20.74,"l":19.5,"c":20.05,"v":1182800},{"d":"2001-11-29","o":20.06,"h":20.06,"l":19.46,"c":19.74,"v":306700},{"d":"2001-11-30","o":19.75,"h":19.8,"l":19.54,"c":19.6,"v":153200},{"d":"2001-12-03","o":19.75,"h":19.75,"l":19.45,"c":19.46,"v":126400},{"d":"2001-12-04","o":19.46,"h":19.9,"l":19.46,"c":19.87,"v":100700},{"d":"2001-12-05","o":19.87,"h":20.08,"l":19.86,"c":20,"v":97800},{"d":"2001-12-06","o":20,"h":20,"l":19.78,"c":19.94,"v":120300},{"d":"2001-12-07","o":19.95,"h":20.2,"l":19.79,"c":20.1,"v":154400},{"d":"2001-12-10","o":20.15,"h":20.15,"l":19.7,"c":19.72,"v":61000},{"d":"2001-12-11","o":19.72,"h":19.89,"l":19.72,"c":19.82,"v":134200},{"d":"2001-12-12","o":19.85,"h":20.1,"l":19.74,"c":19.85,"v":129600},{"d":"2001-12-13","o":19.8,"h":20.23,"l":19.8,"c":19.95,"v":72900},{"d":"2001-12-14","o":20.2,"h":20.3,"l":20.01,"c":20.25,"v":128600},{"d":"2001-12-17","o":20.26,"h":20.85,"l":20.2,"c":20.85,"v":105300},{"d":"2001-12-18","o":20.95,"h":21.1,"l":20.81,"c":21.1,"v":66900},{"d":"2001-12-19","o":21.15,"h":21.18,"l":20.92,"c":21.13,"v":107200},{"d":"2001-12-20","o":21.23,"h":21.45,"l":21.03,"c":21.33,"v":82400},{"d":"2001-12-21","o":21.34,"h":21.47,"l":21.1,"c":21.4,"v":188100},{"d":"2001-12-24","o":21.4,"h":21.57,"l":21.15,"c":21.24,"v":51100},{"d":"2001-12-26","o":21.24,"h":21.39,"l":21.14,"c":21.36,"v":59200},{"d":"2001-12-27","o":21.36,"h":21.5,"l":21.3,"c":21.3,"v":51100},{"d":"2001-12-28","o":21.4,"h":21.44,"l":21.01,"c":21.04,"v":105000},{"d":"2001-12-31","o":21.05,"h":21.7,"l":21,"c":21.25,"v":123900},{"d":"2002-01-02","o":21.25,"h":21.55,"l":20.88,"c":21.45,"v":95100},{"d":"2002-01-03","o":21.52,"h":21.6,"l":21.2,"c":21.56,"v":128400},{"d":"2002-01-04","o":21.75,"h":21.83,"l":21.5,"c":21.8,"v":62100},{"d":"2002-01-07","o":21.9,"h":21.99,"l":21.55,"c":21.62,"v":111600},{"d":"2002-01-08","o":21.52,"h":21.63,"l":21.32,"c":21.4,"v":67300},{"d":"2002-01-09","o":21.45,"h":21.7,"l":21.08,"c":21.08,"v":57600},{"d":"2002-01-10","o":21.1,"h":21.35,"l":21.08,"c":21.3,"v":65900},{"d":"2002-01-11","o":21.36,"h":21.5,"l":21.35,"c":21.43,"v":51800},{"d":"2002-01-14","o":21.5,"h":21.6,"l":21.05,"c":21.05,"v":93500},{"d":"2002-01-15","o":21.02,"h":21.15,"l":20.83,"c":20.99,"v":104800},{"d":"2002-01-16","o":21,"h":21.19,"l":20.91,"c":21.1,"v":161100},{"d":"2002-01-17","o":21.1,"h":21.34,"l":21,"c":21,"v":174500},{"d":"2002-01-18","o":21.05,"h":21.12,"l":20.87,"c":20.95,"v":80700},{"d":"2002-01-22","o":21.06,"h":21.2,"l":20.9,"c":20.95,"v":100600},{"d":"2002-01-23","o":20.9,"h":21.14,"l":20.74,"c":20.98,"v":100700},{"d":"2002-01-24","o":21,"h":21.03,"l":20.86,"c":20.86,"v":76100},{"d":"2002-01-25","o":20.97,"h":21.1,"l":20.83,"c":20.96,"v":183500},{"d":"2002-01-28","o":20.88,"h":21.2,"l":20.84,"c":21.1,"v":60300},{"d":"2002-01-29","o":21.15,"h":21.2,"l":20.54,"c":20.75,"v":80600},{"d":"2002-01-30","o":20.85,"h":21.18,"l":20.62,"c":21.1,"v":80000},{"d":"2002-01-31","o":21.11,"h":21.11,"l":20.9,"c":21.1,"v":45200},{"d":"2002-02-01","o":21.1,"h":21.25,"l":20.8,"c":20.8,"v":72000},{"d":"2002-02-04","o":20.9,"h":21,"l":20.85,"c":20.91,"v":51100},{"d":"2002-02-05","o":20.89,"h":21.12,"l":20.85,"c":21.09,"v":37300},{"d":"2002-02-06","o":21,"h":21,"l":20.7,"c":20.74,"v":57000},{"d":"2002-02-07","o":20.75,"h":20.86,"l":20.26,"c":20.26,"v":118900},{"d":"2002-02-08","o":20.5,"h":21,"l":20.42,"c":20.96,"v":50300},{"d":"2002-02-11","o":21.01,"h":21.45,"l":21.01,"c":21.33,"v":70400},{"d":"2002-02-12","o":21.4,"h":21.55,"l":21.29,"c":21.48,"v":55400},{"d":"2002-02-13","o":21.5,"h":21.73,"l":21.5,"c":21.72,"v":79600},{"d":"2002-02-14","o":21.74,"h":22,"l":21.68,"c":21.69,"v":205200},{"d":"2002-02-15","o":21.6,"h":22.47,"l":21.37,"c":22.42,"v":104100},{"d":"2002-02-19","o":22.37,"h":22.43,"l":21.96,"c":22.07,"v":59300},{"d":"2002-02-20","o":22.15,"h":22.48,"l":22.08,"c":22.48,"v":571300},{"d":"2002-02-21","o":22.2,"h":22.34,"l":21.81,"c":21.81,"v":73500},{"d":"2002-02-22","o":22,"h":22.03,"l":21.5,"c":21.7,"v":163600},{"d":"2002-02-25","o":21.9,"h":22.2,"l":21.75,"c":22.1,"v":81300},{"d":"2002-02-26","o":22.1,"h":22.55,"l":21.95,"c":22.51,"v":111800},{"d":"2002-02-27","o":22.5,"h":22.65,"l":22.35,"c":22.51,"v":46500},{"d":"2002-02-28","o":22.52,"h":22.59,"l":22.3,"c":22.3,"v":107900},{"d":"2002-03-01","o":22.35,"h":22.5,"l":22.24,"c":22.29,"v":84800},{"d":"2002-03-04","o":22.32,"h":22.45,"l":22.26,"c":22.34,"v":84500},{"d":"2002-03-05","o":22.44,"h":22.44,"l":22.2,"c":22.26,"v":89800},{"d":"2002-03-06","o":22.46,"h":22.5,"l":22.13,"c":22.49,"v":103500},{"d":"2002-03-07","o":22.4,"h":22.95,"l":22.4,"c":22.95,"v":98300},{"d":"2002-03-08","o":22.95,"h":23.2,"l":22.46,"c":23.2,"v":111500},{"d":"2002-03-11","o":23.27,"h":23.45,"l":22.93,"c":23.45,"v":47400},{"d":"2002-03-12","o":23.4,"h":23.4,"l":22.8,"c":23.25,"v":89500},{"d":"2002-03-13","o":23.15,"h":23.55,"l":23,"c":23.41,"v":82800},{"d":"2002-03-14","o":23.45,"h":23.65,"l":23.4,"c":23.64,"v":48600},{"d":"2002-03-15","o":23.3,"h":24.4,"l":23.24,"c":23.76,"v":151900},{"d":"2002-03-18","o":23.76,"h":23.95,"l":23.61,"c":23.89,"v":41600},{"d":"2002-03-19","o":23.8,"h":24.05,"l":23.8,"c":24,"v":44900},{"d":"2002-03-20","o":23.99,"h":24.4,"l":23.62,"c":23.67,"v":77400},{"d":"2002-03-21","o":23.79,"h":24.19,"l":23.79,"c":24.16,"v":140100},{"d":"2002-03-22","o":24.19,"h":24.3,"l":23.79,"c":23.79,"v":181300},{"d":"2002-03-25","o":23.69,"h":24.25,"l":23.65,"c":23.93,"v":65800},{"d":"2002-03-26","o":23.98,"h":24.06,"l":23.8,"c":23.95,"v":48200},{"d":"2002-03-27","o":24.05,"h":24.49,"l":24,"c":24.2,"v":63600},{"d":"2002-03-28","o":24.3,"h":24.5,"l":23.6,"c":23.6,"v":75800},{"d":"2002-04-01","o":23.58,"h":24.2,"l":23.53,"c":23.75,"v":98700},{"d":"2002-04-02","o":23.85,"h":24.1,"l":23.75,"c":23.95,"v":113200},{"d":"2002-04-03","o":23.98,"h":23.98,"l":23.68,"c":23.73,"v":56500},{"d":"2002-04-04","o":23.69,"h":23.89,"l":23.44,"c":23.59,"v":61500},{"d":"2002-04-05","o":23.44,"h":23.85,"l":23.44,"c":23.65,"v":68800},{"d":"2002-04-08","o":23.65,"h":24.1,"l":23.64,"c":24.06,"v":44200},{"d":"2002-04-09","o":24,"h":24.22,"l":23.9,"c":24.1,"v":88700},{"d":"2002-04-10","o":24.12,"h":24.55,"l":24.1,"c":24.46,"v":136900},{"d":"2002-04-11","o":24.4,"h":24.4,"l":24,"c":24.09,"v":59300},{"d":"2002-04-12","o":24.16,"h":24.45,"l":23.88,"c":24.39,"v":131600},{"d":"2002-04-15","o":24.4,"h":24.4,"l":23.98,"c":24.01,"v":76000},{"d":"2002-04-16","o":23.99,"h":24.43,"l":23.99,"c":24.35,"v":124500},{"d":"2002-04-17","o":24.25,"h":24.36,"l":24.15,"c":24.2,"v":78800},{"d":"2002-04-18","o":24.3,"h":24.35,"l":24.1,"c":24.28,"v":50400},{"d":"2002-04-19","o":24.25,"h":24.3,"l":24.15,"c":24.3,"v":45700},{"d":"2002-04-22","o":24.4,"h":24.44,"l":24.11,"c":24.32,"v":85700},{"d":"2002-04-23","o":24.4,"h":24.55,"l":24.16,"c":24.19,"v":58200},{"d":"2002-04-24","o":24.25,"h":24.4,"l":24.11,"c":24.17,"v":52700},{"d":"2002-04-25","o":24.22,"h":24.4,"l":24.1,"c":24.11,"v":59800},{"d":"2002-04-26","o":24.11,"h":24.2,"l":23.71,"c":23.85,"v":56800},{"d":"2002-04-29","o":23.9,"h":24.05,"l":23.75,"c":23.9,"v":62600},{"d":"2002-04-30","o":23.95,"h":24,"l":23.86,"c":23.93,"v":97800},{"d":"2002-05-01","o":23.99,"h":24.15,"l":23.81,"c":24,"v":70400},{"d":"2002-05-02","o":24,"h":24.1,"l":23.92,"c":24,"v":113800},{"d":"2002-05-03","o":24,"h":24.29,"l":23.85,"c":24,"v":73800},{"d":"2002-05-06","o":23.9,"h":24.14,"l":23.64,"c":23.74,"v":51100},{"d":"2002-05-07","o":23.84,"h":23.87,"l":23.5,"c":23.55,"v":41400},{"d":"2002-05-08","o":23.43,"h":24,"l":23.42,"c":23.97,"v":52300},{"d":"2002-05-09","o":23.97,"h":24.04,"l":23.25,"c":23.4,"v":53500},{"d":"2002-05-10","o":23.45,"h":23.45,"l":23.06,"c":23.15,"v":56800},{"d":"2002-05-13","o":23.25,"h":23.39,"l":23.21,"c":23.21,"v":101000},{"d":"2002-05-14","o":23.18,"h":23.86,"l":23.18,"c":23.75,"v":74400},{"d":"2002-05-15","o":23.8,"h":23.82,"l":23.7,"c":23.82,"v":56400},{"d":"2002-05-16","o":23.85,"h":24.03,"l":23.39,"c":23.5,"v":88600},{"d":"2002-05-17","o":23.55,"h":23.63,"l":23.3,"c":23.35,"v":81700},{"d":"2002-05-20","o":23.4,"h":23.54,"l":23.1,"c":23.1,"v":52300},{"d":"2002-05-21","o":23.2,"h":23.3,"l":22.9,"c":23.25,"v":56000},{"d":"2002-05-22","o":23.25,"h":23.43,"l":23.05,"c":23.33,"v":40100},{"d":"2002-05-23","o":23.03,"h":23.46,"l":22.73,"c":23.46,"v":59200},{"d":"2002-05-24","o":23.55,"h":23.55,"l":23.08,"c":23.17,"v":49900},{"d":"2002-05-28","o":23.2,"h":23.23,"l":22.83,"c":23.23,"v":62900},{"d":"2002-05-29","o":23.15,"h":23.23,"l":22.78,"c":23.08,"v":61100},{"d":"2002-05-30","o":23.05,"h":23.25,"l":22.85,"c":23.08,"v":30600},{"d":"2002-05-31","o":23.06,"h":23.25,"l":22.95,"c":23.14,"v":58100},{"d":"2002-06-03","o":23.08,"h":23.08,"l":22.15,"c":22.16,"v":70700},{"d":"2002-06-04","o":22.15,"h":22.49,"l":21.94,"c":22.36,"v":66400},{"d":"2002-06-05","o":22.46,"h":22.6,"l":22.01,"c":22.09,"v":78800},{"d":"2002-06-06","o":22.14,"h":22.14,"l":21,"c":21.25,"v":110700},{"d":"2002-06-07","o":21.3,"h":21.66,"l":21.01,"c":21.31,"v":112000},{"d":"2002-06-10","o":21.46,"h":21.6,"l":21.36,"c":21.37,"v":96100},{"d":"2002-06-11","o":21.42,"h":21.73,"l":21.42,"c":21.48,"v":63900},{"d":"2002-06-12","o":21.5,"h":21.84,"l":21.4,"c":21.74,"v":93900},{"d":"2002-06-13","o":21.73,"h":21.74,"l":21.21,"c":21.27,"v":68600},{"d":"2002-06-14","o":21.2,"h":21.8,"l":21.01,"c":21.54,"v":80000},{"d":"2002-06-17","o":21.5,"h":22.34,"l":21.5,"c":22.34,"v":68300},{"d":"2002-06-18","o":22.34,"h":22.69,"l":22.34,"c":22.5,"v":59500},{"d":"2002-06-19","o":22.51,"h":22.66,"l":21.72,"c":21.95,"v":119200},{"d":"2002-06-20","o":22.15,"h":22.49,"l":21.65,"c":21.98,"v":130000},{"d":"2002-06-21","o":22.23,"h":23.1,"l":22.23,"c":23.1,"v":128800},{"d":"2002-06-24","o":22.99,"h":23.01,"l":22.6,"c":22.61,"v":90200},{"d":"2002-06-25","o":22.62,"h":23.35,"l":22.62,"c":23,"v":103200},{"d":"2002-06-26","o":22.95,"h":23.05,"l":22.5,"c":22.75,"v":141500},{"d":"2002-06-27","o":22.8,"h":23.15,"l":22.62,"c":23.1,"v":84100},{"d":"2002-06-28","o":23,"h":23.65,"l":23,"c":23.44,"v":127400},{"d":"2002-07-01","o":23.45,"h":23.47,"l":22.65,"c":22.65,"v":115800},{"d":"2002-07-02","o":22.75,"h":22.76,"l":22.3,"c":22.3,"v":89100},{"d":"2002-07-03","o":22.35,"h":22.36,"l":21.79,"c":22.16,"v":73800},{"d":"2002-07-05","o":22.25,"h":22.68,"l":22.25,"c":22.65,"v":26200},{"d":"2002-07-08","o":22.55,"h":23.17,"l":22.52,"c":22.75,"v":74300},{"d":"2002-07-09","o":22.76,"h":23,"l":22.5,"c":22.64,"v":56100},{"d":"2002-07-10","o":22.7,"h":22.75,"l":21.84,"c":21.85,"v":71200},{"d":"2002-07-11","o":21.75,"h":22.3,"l":21.52,"c":21.56,"v":71300},{"d":"2002-07-12","o":21.73,"h":21.83,"l":20.95,"c":20.95,"v":76300},{"d":"2002-07-15","o":21,"h":21,"l":20.01,"c":20.92,"v":143200},{"d":"2002-07-16","o":20.89,"h":21,"l":20.41,"c":20.8,"v":79600},{"d":"2002-07-17","o":20.7,"h":21.04,"l":20.5,"c":20.9,"v":71300},{"d":"2002-07-18","o":20.9,"h":20.93,"l":20.35,"c":20.35,"v":76000},{"d":"2002-07-19","o":20.5,"h":20.5,"l":19.4,"c":20,"v":166800},{"d":"2002-07-22","o":19.8,"h":19.99,"l":18.95,"c":19.35,"v":128400},{"d":"2002-07-23","o":19.4,"h":19.4,"l":18.16,"c":18.37,"v":84400},{"d":"2002-07-24","o":18.27,"h":19.08,"l":17.56,"c":19.08,"v":150400},{"d":"2002-07-25","o":19.03,"h":20.1,"l":19.03,"c":19.95,"v":74100},{"d":"2002-07-26","o":20.1,"h":20.9,"l":20.03,"c":20.8,"v":78700},{"d":"2002-07-29","o":20.65,"h":21.47,"l":20.65,"c":21.47,"v":100800},{"d":"2002-07-30","o":21.5,"h":21.74,"l":20.71,"c":21.64,"v":61300},{"d":"2002-07-31","o":21.7,"h":21.85,"l":21.25,"c":21.25,"v":73600},{"d":"2002-08-01","o":21.3,"h":21.6,"l":20.65,"c":20.98,"v":69800},{"d":"2002-08-02","o":21.15,"h":21.32,"l":20.41,"c":20.5,"v":59500},{"d":"2002-08-05","o":20.6,"h":21.22,"l":20.6,"c":21.01,"v":61500},{"d":"2002-08-06","o":21.06,"h":21.8,"l":20.83,"c":21.3,"v":70500},{"d":"2002-08-07","o":21.25,"h":21.71,"l":21.07,"c":21.7,"v":43700},{"d":"2002-08-08","o":21.75,"h":22.14,"l":21.7,"c":22.05,"v":64400},{"d":"2002-08-09","o":22.2,"h":22.2,"l":21.91,"c":22.14,"v":47400},{"d":"2002-08-12","o":22,"h":22.49,"l":21.76,"c":22.31,"v":52400},{"d":"2002-08-13","o":22.4,"h":22.5,"l":21.4,"c":21.4,"v":42200},{"d":"2002-08-14","o":21.5,"h":22.49,"l":21.5,"c":22.49,"v":76500},{"d":"2002-08-15","o":22.45,"h":22.95,"l":21.85,"c":21.98,"v":179800},{"d":"2002-08-16","o":22,"h":22.1,"l":21.92,"c":22,"v":103100},{"d":"2002-08-19","o":22.05,"h":22.05,"l":21.64,"c":21.89,"v":154800},{"d":"2002-08-20","o":21.8,"h":22.07,"l":21.7,"c":22.04,"v":93000},{"d":"2002-08-21","o":21.89,"h":22.06,"l":21.4,"c":21.89,"v":209600},{"d":"2002-08-22","o":21.59,"h":21.8,"l":21.5,"c":21.67,"v":87300},{"d":"2002-08-23","o":21.67,"h":21.9,"l":21.39,"c":21.42,"v":95300},{"d":"2002-08-26","o":21.52,"h":21.86,"l":21.4,"c":21.81,"v":75300},{"d":"2002-08-27","o":21.85,"h":22.03,"l":21.6,"c":21.6,"v":68200},{"d":"2002-08-28","o":21.55,"h":21.64,"l":21.4,"c":21.4,"v":81100},{"d":"2002-08-29","o":21.35,"h":21.8,"l":21.35,"c":21.62,"v":58700},{"d":"2002-08-30","o":21.6,"h":21.8,"l":21.34,"c":21.44,"v":70900},{"d":"2002-09-03","o":21.5,"h":21.5,"l":20.8,"c":21.15,"v":111900},{"d":"2002-09-04","o":21.25,"h":21.76,"l":20.91,"c":21.76,"v":68700},{"d":"2002-09-05","o":21.61,"h":21.85,"l":21.45,"c":21.45,"v":82000},{"d":"2002-09-06","o":21.55,"h":22.15,"l":21.55,"c":22.1,"v":96700},{"d":"2002-09-09","o":22.35,"h":22.35,"l":21.72,"c":22.05,"v":97000},{"d":"2002-09-10","o":22.05,"h":22.19,"l":21.71,"c":21.85,"v":104900},{"d":"2002-09-11","o":21.95,"h":22.17,"l":21.9,"c":22.13,"v":105200},{"d":"2002-09-12","o":22.11,"h":22.11,"l":21.6,"c":21.62,"v":39200},{"d":"2002-09-13","o":21.67,"h":22.1,"l":21.6,"c":22,"v":101800},{"d":"2002-09-16","o":21.95,"h":22.14,"l":21.68,"c":21.96,"v":91000},{"d":"2002-09-17","o":22,"h":22.01,"l":21.5,"c":21.5,"v":75000},{"d":"2002-09-18","o":21.45,"h":21.99,"l":21.4,"c":21.77,"v":68100},{"d":"2002-09-19","o":21.74,"h":21.92,"l":21.25,"c":21.25,"v":66500},{"d":"2002-09-20","o":21.6,"h":21.6,"l":21.01,"c":21.15,"v":94500},{"d":"2002-09-23","o":21.16,"h":21.38,"l":20.75,"c":20.87,"v":52600},{"d":"2002-09-24","o":20.87,"h":21.01,"l":20.7,"c":20.75,"v":54600},{"d":"2002-09-25","o":20.75,"h":21.85,"l":20.75,"c":21.6,"v":94400},{"d":"2002-09-26","o":22,"h":22.1,"l":21.71,"c":22.1,"v":87600},{"d":"2002-09-27","o":22,"h":22,"l":21.35,"c":21.35,"v":80800},{"d":"2002-09-30","o":21.45,"h":21.85,"l":20.98,"c":21.5,"v":81100},{"d":"2002-10-01","o":21.4,"h":21.75,"l":21.4,"c":21.74,"v":112200},{"d":"2002-10-02","o":21.8,"h":21.99,"l":21.38,"c":21.39,"v":59300},{"d":"2002-10-03","o":21.51,"h":21.95,"l":21.51,"c":21.69,"v":55100},{"d":"2002-10-04","o":21.74,"h":21.8,"l":21.38,"c":21.8,"v":191800},{"d":"2002-10-07","o":21.9,"h":21.95,"l":21.5,"c":21.55,"v":79300},{"d":"2002-10-08","o":21.45,"h":21.88,"l":21.01,"c":21.65,"v":69500},{"d":"2002-10-09","o":21.65,"h":21.8,"l":20.7,"c":20.7,"v":188200},{"d":"2002-10-10","o":20.85,"h":21.45,"l":20.62,"c":21.27,"v":122200},{"d":"2002-10-11","o":21.17,"h":21.49,"l":21.01,"c":21.02,"v":100800},{"d":"2002-10-14","o":20.92,"h":21.36,"l":20.91,"c":21.25,"v":54100},{"d":"2002-10-15","o":21.16,"h":21.79,"l":21.16,"c":21.75,"v":63300},{"d":"2002-10-16","o":21.65,"h":21.79,"l":20.85,"c":20.95,"v":65400},{"d":"2002-10-17","o":21.07,"h":21.38,"l":20.93,"c":21.24,"v":78700},{"d":"2002-10-18","o":21.39,"h":21.65,"l":21.04,"c":21.35,"v":47800},{"d":"2002-10-21","o":21.32,"h":21.82,"l":21.04,"c":21.75,"v":84400},{"d":"2002-10-22","o":21.76,"h":21.76,"l":21.2,"c":21.3,"v":63300},{"d":"2002-10-23","o":21.3,"h":21.54,"l":21.2,"c":21.49,"v":70100},{"d":"2002-10-24","o":21.59,"h":21.65,"l":21.2,"c":21.44,"v":67800},{"d":"2002-10-25","o":21.41,"h":21.7,"l":21.15,"c":21.69,"v":60500},{"d":"2002-10-28","o":21.75,"h":21.85,"l":21.55,"c":21.74,"v":48900},{"d":"2002-10-29","o":21.7,"h":21.75,"l":21.27,"c":21.75,"v":47300},{"d":"2002-10-30","o":21.75,"h":22,"l":21.73,"c":21.97,"v":61800},{"d":"2002-10-31","o":21.97,"h":22.3,"l":21.84,"c":22,"v":68700},{"d":"2002-11-01","o":22.05,"h":22.41,"l":21.98,"c":22.41,"v":70800},{"d":"2002-11-04","o":22.44,"h":22.6,"l":22.11,"c":22.33,"v":51200},{"d":"2002-11-05","o":22.45,"h":22.45,"l":22.04,"c":22.18,"v":54100},{"d":"2002-11-06","o":22.2,"h":22.54,"l":22.03,"c":22.4,"v":76300},{"d":"2002-11-07","o":22.3,"h":22.3,"l":21.65,"c":21.7,"v":109200},{"d":"2002-11-08","o":21.75,"h":22,"l":21.55,"c":21.9,"v":43100},{"d":"2002-11-11","o":21.9,"h":21.99,"l":21.7,"c":21.7,"v":47400},{"d":"2002-11-12","o":21.75,"h":21.89,"l":21.27,"c":21.3,"v":55300},{"d":"2002-11-13","o":21.3,"h":21.8,"l":21.3,"c":21.57,"v":43500},{"d":"2002-11-14","o":21.63,"h":21.88,"l":21.51,"c":21.81,"v":56600},{"d":"2002-11-15","o":21.67,"h":22.47,"l":21.65,"c":22.15,"v":91200},{"d":"2002-11-18","o":22.25,"h":22.76,"l":21.54,"c":21.54,"v":94400},{"d":"2002-11-19","o":21.6,"h":21.98,"l":21.51,"c":21.89,"v":73400},{"d":"2002-11-20","o":21.8,"h":22.25,"l":21.8,"c":22.22,"v":1063800},{"d":"2002-11-21","o":21.88,"h":22.74,"l":21.88,"c":22.3,"v":96600},{"d":"2002-11-22","o":22.3,"h":22.84,"l":22.3,"c":22.77,"v":58200},{"d":"2002-11-25","o":22.95,"h":23.15,"l":22.6,"c":23,"v":84500},{"d":"2002-11-26","o":22.82,"h":23.05,"l":22.22,"c":22.22,"v":74500},{"d":"2002-11-27","o":22.32,"h":22.79,"l":22.22,"c":22.79,"v":65400},{"d":"2002-11-29","o":22.92,"h":22.92,"l":22.3,"c":22.3,"v":56800},{"d":"2002-12-02","o":22.4,"h":22.79,"l":22.38,"c":22.79,"v":55900},{"d":"2002-12-03","o":22.84,"h":23.21,"l":22.6,"c":22.8,"v":176900},{"d":"2002-12-04","o":23.05,"h":23.3,"l":22.82,"c":22.95,"v":363400},{"d":"2002-12-05","o":23.2,"h":23.2,"l":22.71,"c":22.85,"v":102500},{"d":"2002-12-06","o":22.75,"h":22.91,"l":22.51,"c":22.75,"v":101100},{"d":"2002-12-09","o":22.8,"h":22.83,"l":22.55,"c":22.68,"v":87500},{"d":"2002-12-10","o":22.75,"h":22.81,"l":22.65,"c":22.77,"v":95600},{"d":"2002-12-11","o":22.8,"h":22.9,"l":22.8,"c":22.85,"v":135200},{"d":"2002-12-12","o":22.95,"h":22.96,"l":22.75,"c":22.94,"v":130300},{"d":"2002-12-13","o":23.02,"h":23.2,"l":22.79,"c":22.79,"v":126300},{"d":"2002-12-16","o":22.85,"h":23.65,"l":22.85,"c":23.61,"v":254400},{"d":"2002-12-17","o":23.61,"h":23.8,"l":23.42,"c":23.53,"v":65900},{"d":"2002-12-18","o":23.61,"h":23.88,"l":23.38,"c":23.63,"v":65000},{"d":"2002-12-19","o":23.78,"h":23.81,"l":23.41,"c":23.5,"v":70800},{"d":"2002-12-20","o":23.7,"h":23.75,"l":23.16,"c":23.16,"v":134400},{"d":"2002-12-23","o":23.1,"h":23.63,"l":23.02,"c":23.51,"v":85100},{"d":"2002-12-24","o":23.61,"h":23.62,"l":23.35,"c":23.5,"v":31500},{"d":"2002-12-26","o":23.55,"h":23.66,"l":23.5,"c":23.63,"v":40900},{"d":"2002-12-27","o":23.5,"h":23.57,"l":23.1,"c":23.11,"v":110100},{"d":"2002-12-30","o":23.25,"h":23.32,"l":23.04,"c":23.25,"v":101300},{"d":"2002-12-31","o":23.42,"h":23.61,"l":23.21,"c":23.32,"v":97400},{"d":"2003-01-02","o":23.55,"h":23.64,"l":23.33,"c":23.54,"v":81400},{"d":"2003-01-03","o":23.52,"h":23.63,"l":23.33,"c":23.5,"v":157900},{"d":"2003-01-06","o":23.55,"h":24.24,"l":23.55,"c":24.2,"v":126300},{"d":"2003-01-07","o":24.31,"h":24.31,"l":23.35,"c":23.74,"v":158900},{"d":"2003-01-08","o":23.75,"h":23.77,"l":23.4,"c":23.6,"v":101600},{"d":"2003-01-09","o":23.85,"h":23.9,"l":23.51,"c":23.55,"v":102700},{"d":"2003-01-10","o":23.4,"h":23.58,"l":23.32,"c":23.49,"v":124400},{"d":"2003-01-13","o":23.5,"h":23.7,"l":23.1,"c":23.56,"v":140600},{"d":"2003-01-14","o":23.5,"h":23.55,"l":23.2,"c":23.28,"v":102800},{"d":"2003-01-15","o":23.33,"h":23.33,"l":22.1,"c":22.36,"v":340000},{"d":"2003-01-16","o":22.4,"h":22.97,"l":22.4,"c":22.67,"v":161800},{"d":"2003-01-17","o":22.8,"h":22.8,"l":22.3,"c":22.41,"v":136300},{"d":"2003-01-21","o":22.5,"h":22.5,"l":22.09,"c":22.23,"v":94300},{"d":"2003-01-22","o":22.2,"h":22.2,"l":21.91,"c":21.93,"v":135000},{"d":"2003-01-23","o":21.99,"h":22.29,"l":21.94,"c":22.12,"v":133100},{"d":"2003-01-24","o":22.12,"h":22.12,"l":21.79,"c":21.93,"v":81900},{"d":"2003-01-27","o":22,"h":22,"l":21.4,"c":21.4,"v":95400},{"d":"2003-01-28","o":21.65,"h":22.03,"l":21.4,"c":21.7,"v":168500},{"d":"2003-01-29","o":21.95,"h":21.99,"l":21.53,"c":21.87,"v":90500},{"d":"2003-01-30","o":21.96,"h":22.26,"l":21.96,"c":22.01,"v":129300},{"d":"2003-01-31","o":22.05,"h":22.4,"l":22.02,"c":22.4,"v":219900},{"d":"2003-02-03","o":22.4,"h":22.47,"l":22.15,"c":22.16,"v":118200},{"d":"2003-02-04","o":22.06,"h":22.43,"l":22.03,"c":22.26,"v":76800},{"d":"2003-02-05","o":22.46,"h":22.46,"l":21.8,"c":21.96,"v":71800},{"d":"2003-02-06","o":22.16,"h":22.19,"l":21.74,"c":21.84,"v":64600},{"d":"2003-02-07","o":21.85,"h":21.93,"l":21.28,"c":21.28,"v":79600},{"d":"2003-02-10","o":21.3,"h":21.64,"l":21.3,"c":21.5,"v":81000},{"d":"2003-02-11","o":21.61,"h":21.65,"l":21.01,"c":21.19,"v":130000},{"d":"2003-02-12","o":21.19,"h":21.9,"l":21.19,"c":21.3,"v":193800},{"d":"2003-02-13","o":21.4,"h":21.71,"l":21.2,"c":21.5,"v":108800},{"d":"2003-02-14","o":21.48,"h":22.05,"l":21.48,"c":21.95,"v":162300},{"d":"2003-02-18","o":22.03,"h":22.17,"l":21.8,"c":22.03,"v":85100},{"d":"2003-02-19","o":22.15,"h":22.28,"l":22,"c":22.02,"v":73900},{"d":"2003-02-20","o":22.04,"h":22.2,"l":21.93,"c":22.11,"v":1279900},{"d":"2003-02-21","o":21.85,"h":22.23,"l":21.82,"c":22.05,"v":84900},{"d":"2003-02-24","o":22.1,"h":22.14,"l":21.8,"c":21.83,"v":96700},{"d":"2003-02-25","o":21.93,"h":22.21,"l":21.75,"c":22.12,"v":117800},{"d":"2003-02-26","o":22.13,"h":22.13,"l":21.65,"c":21.67,"v":73100},{"d":"2003-02-27","o":21.75,"h":21.94,"l":21.51,"c":21.57,"v":101700},{"d":"2003-02-28","o":21.67,"h":21.75,"l":21.25,"c":21.28,"v":129500},{"d":"2003-03-03","o":21.33,"h":21.65,"l":21.24,"c":21.3,"v":117400},{"d":"2003-03-04","o":21.4,"h":21.54,"l":21.1,"c":21.49,"v":150300},{"d":"2003-03-05","o":21.45,"h":21.68,"l":21.24,"c":21.61,"v":85700},{"d":"2003-03-06","o":21.55,"h":21.67,"l":21.41,"c":21.53,"v":83200},{"d":"2003-03-07","o":21.54,"h":21.62,"l":21.4,"c":21.45,"v":83600},{"d":"2003-03-10","o":21.52,"h":21.57,"l":21.12,"c":21.15,"v":57900},{"d":"2003-03-11","o":21,"h":21.5,"l":20.95,"c":20.95,"v":83900},{"d":"2003-03-12","o":21.04,"h":21.23,"l":20.85,"c":20.95,"v":135800},{"d":"2003-03-13","o":21.2,"h":21.48,"l":21.11,"c":21.43,"v":129500},{"d":"2003-03-14","o":21.63,"h":21.63,"l":21.25,"c":21.43,"v":147000},{"d":"2003-03-17","o":21.4,"h":21.65,"l":21.27,"c":21.58,"v":96900},{"d":"2003-03-18","o":21.7,"h":21.74,"l":21.38,"c":21.4,"v":247000},{"d":"2003-03-19","o":21.4,"h":21.48,"l":21.34,"c":21.4,"v":90300},{"d":"2003-03-20","o":21.43,"h":21.5,"l":21.26,"c":21.5,"v":160000},{"d":"2003-03-21","o":21.5,"h":21.9,"l":21.38,"c":21.9,"v":331400},{"d":"2003-03-24","o":21.75,"h":21.75,"l":21.25,"c":21.34,"v":166100},{"d":"2003-03-25","o":21.38,"h":21.6,"l":21.32,"c":21.45,"v":137500},{"d":"2003-03-26","o":21.55,"h":21.55,"l":21.25,"c":21.25,"v":136800},{"d":"2003-03-27","o":21.38,"h":21.45,"l":21.18,"c":21.45,"v":147500},{"d":"2003-03-28","o":21.25,"h":21.5,"l":21.2,"c":21.39,"v":121900},{"d":"2003-03-31","o":21.4,"h":21.49,"l":21.23,"c":21.26,"v":174100},{"d":"2003-04-01","o":21.4,"h":21.63,"l":21.05,"c":21.63,"v":162000},{"d":"2003-04-02","o":21.65,"h":21.65,"l":21.4,"c":21.56,"v":120600},{"d":"2003-04-03","o":21.65,"h":21.66,"l":21.4,"c":21.43,"v":90100},{"d":"2003-04-04","o":21.38,"h":21.62,"l":21.38,"c":21.6,"v":89700},{"d":"2003-04-07","o":21.7,"h":22.1,"l":21.51,"c":21.6,"v":113900},{"d":"2003-04-08","o":21.5,"h":21.95,"l":21.5,"c":21.83,"v":94600},{"d":"2003-04-09","o":21.84,"h":22.14,"l":21.41,"c":21.53,"v":184100},{"d":"2003-04-10","o":21.53,"h":21.75,"l":21.4,"c":21.57,"v":80000},{"d":"2003-04-11","o":21.84,"h":21.85,"l":21.35,"c":21.54,"v":87400},{"d":"2003-04-14","o":21.54,"h":21.65,"l":21.37,"c":21.45,"v":184000},{"d":"2003-04-15","o":21.45,"h":21.77,"l":21.32,"c":21.63,"v":141200},{"d":"2003-04-16","o":21.88,"h":21.88,"l":21.54,"c":21.65,"v":98300},{"d":"2003-04-17","o":21.9,"h":22.2,"l":21.65,"c":21.9,"v":110100},{"d":"2003-04-21","o":21.9,"h":22,"l":21.83,"c":22,"v":93300},{"d":"2003-04-22","o":22,"h":22.33,"l":21.9,"c":22.18,"v":179100},{"d":"2003-04-23","o":22.43,"h":22.45,"l":22.07,"c":22.32,"v":142100},{"d":"2003-04-24","o":22.25,"h":22.46,"l":22.15,"c":22.39,"v":236700},{"d":"2003-04-25","o":22.43,"h":22.45,"l":22.31,"c":22.31,"v":149600},{"d":"2003-04-28","o":22.85,"h":22.85,"l":22.47,"c":22.79,"v":169900},{"d":"2003-04-29","o":22.8,"h":22.94,"l":22.6,"c":22.62,"v":187200},{"d":"2003-04-30","o":22.7,"h":22.84,"l":22.66,"c":22.78,"v":152800},{"d":"2003-05-01","o":22.78,"h":22.78,"l":22.37,"c":22.6,"v":120400},{"d":"2003-05-02","o":22.75,"h":23.08,"l":22.7,"c":23,"v":94400},{"d":"2003-05-05","o":23.01,"h":23.24,"l":22.93,"c":22.95,"v":117600},{"d":"2003-05-06","o":23.1,"h":23.1,"l":22.92,"c":23.06,"v":158400},{"d":"2003-05-07","o":22.96,"h":23.1,"l":22.96,"c":22.99,"v":92500},{"d":"2003-05-08","o":23.02,"h":23.23,"l":22.93,"c":23.13,"v":138300},{"d":"2003-05-09","o":23.24,"h":23.49,"l":23.16,"c":23.44,"v":108900},{"d":"2003-05-12","o":23.44,"h":23.5,"l":23.27,"c":23.42,"v":146100},{"d":"2003-05-13","o":23.4,"h":23.49,"l":23.22,"c":23.29,"v":133300},{"d":"2003-05-14","o":23.3,"h":23.45,"l":23.12,"c":23.17,"v":191200},{"d":"2003-05-15","o":23.37,"h":23.69,"l":23.29,"c":23.54,"v":173500},{"d":"2003-05-16","o":23.48,"h":23.92,"l":22.7,"c":22.7,"v":267200},{"d":"2003-05-19","o":23,"h":23.45,"l":22.99,"c":23.22,"v":203100},{"d":"2003-05-20","o":23.25,"h":23.62,"l":23.2,"c":23.55,"v":170900},{"d":"2003-05-21","o":23.55,"h":23.7,"l":23.47,"c":23.7,"v":170600},{"d":"2003-05-22","o":23.52,"h":23.59,"l":23.37,"c":23.5,"v":191200},{"d":"2003-05-23","o":23.44,"h":24.38,"l":23.36,"c":24.26,"v":253000},{"d":"2003-05-27","o":24.26,"h":24.98,"l":24.26,"c":24.85,"v":390700},{"d":"2003-05-28","o":24.88,"h":24.93,"l":24.61,"c":24.76,"v":94600},{"d":"2003-05-29","o":24.66,"h":24.76,"l":24.34,"c":24.58,"v":153300},{"d":"2003-05-30","o":24.65,"h":24.78,"l":24.55,"c":24.75,"v":159600},{"d":"2003-06-02","o":24.65,"h":24.84,"l":24.51,"c":24.77,"v":194600},{"d":"2003-06-03","o":24.74,"h":24.85,"l":24.5,"c":24.8,"v":151600},{"d":"2003-06-04","o":24.8,"h":25.2,"l":24.72,"c":25,"v":133500},{"d":"2003-06-05","o":25.1,"h":25.2,"l":24.9,"c":25.03,"v":155000},{"d":"2003-06-06","o":25.15,"h":25.33,"l":24.9,"c":24.95,"v":135400},{"d":"2003-06-09","o":25,"h":25.2,"l":24.95,"c":25.13,"v":133700},{"d":"2003-06-10","o":25.15,"h":25.24,"l":25.1,"c":25.24,"v":133700},{"d":"2003-06-11","o":25.28,"h":25.49,"l":25.21,"c":25.45,"v":160500},{"d":"2003-06-12","o":25.45,"h":25.5,"l":25.32,"c":25.45,"v":144400},{"d":"2003-06-13","o":25.46,"h":25.46,"l":24.91,"c":24.91,"v":244600},{"d":"2003-06-16","o":24.94,"h":25.34,"l":24.92,"c":25.23,"v":148900},{"d":"2003-06-17","o":25.48,"h":25.49,"l":25.11,"c":25.31,"v":118300},{"d":"2003-06-18","o":25.15,"h":25.18,"l":25,"c":25.15,"v":1338100},{"d":"2003-06-19","o":25.15,"h":25.27,"l":25.01,"c":25.25,"v":414300},{"d":"2003-06-20","o":25.28,"h":25.28,"l":25.1,"c":25.22,"v":335500},{"d":"2003-06-23","o":25.17,"h":25.2,"l":25,"c":25.11,"v":456700},{"d":"2003-06-24","o":25.12,"h":25.27,"l":25,"c":25,"v":435700},{"d":"2003-06-25","o":25.15,"h":25.15,"l":24.35,"c":24.4,"v":298300},{"d":"2003-06-26","o":24,"h":24.42,"l":23.6,"c":24.3,"v":317500},{"d":"2003-06-27","o":24.5,"h":24.62,"l":24.28,"c":24.59,"v":219500},{"d":"2003-06-30","o":24.7,"h":24.86,"l":24.45,"c":24.8,"v":341200},{"d":"2003-07-01","o":24.9,"h":24.9,"l":24.52,"c":24.75,"v":202300},{"d":"2003-07-02","o":24.95,"h":25.08,"l":24.79,"c":25.07,"v":213700},{"d":"2003-07-03","o":25.06,"h":25.06,"l":24.86,"c":24.88,"v":78400},{"d":"2003-07-07","o":25.1,"h":25.14,"l":24.8,"c":25,"v":160500},{"d":"2003-07-08","o":25.09,"h":25.09,"l":24.45,"c":24.65,"v":250200},{"d":"2003-07-09","o":24.75,"h":25.5,"l":24.5,"c":24.88,"v":248400},{"d":"2003-07-10","o":24.98,"h":24.98,"l":24.49,"c":24.6,"v":224200},{"d":"2003-07-11","o":24.7,"h":24.82,"l":24.6,"c":24.79,"v":155600},{"d":"2003-07-14","o":24.93,"h":24.99,"l":24.79,"c":24.88,"v":185700},{"d":"2003-07-15","o":24.78,"h":24.92,"l":24.39,"c":24.5,"v":132200},{"d":"2003-07-16","o":24.5,"h":24.63,"l":24.27,"c":24.34,"v":145400},{"d":"2003-07-17","o":24.45,"h":24.49,"l":24.07,"c":24.1,"v":156300},{"d":"2003-07-18","o":24.3,"h":24.55,"l":24.18,"c":24.51,"v":170300},{"d":"2003-07-21","o":24.58,"h":24.59,"l":24.05,"c":24.1,"v":164400},{"d":"2003-07-22","o":24.25,"h":24.41,"l":24.14,"c":24.27,"v":183200},{"d":"2003-07-23","o":24.35,"h":24.42,"l":24.12,"c":24.35,"v":115500},{"d":"2003-07-24","o":24.45,"h":24.6,"l":24.23,"c":24.38,"v":132000},{"d":"2003-07-25","o":24.5,"h":24.55,"l":24.21,"c":24.41,"v":95400},{"d":"2003-07-28","o":24.5,"h":24.53,"l":24.13,"c":24.15,"v":150200},{"d":"2003-07-29","o":24.2,"h":24.4,"l":24.1,"c":24.38,"v":151200},{"d":"2003-07-30","o":24.48,"h":24.58,"l":24.06,"c":24.53,"v":124000},{"d":"2003-07-31","o":24.51,"h":24.68,"l":24.31,"c":24.37,"v":108600},{"d":"2003-08-01","o":24.49,"h":24.49,"l":24.01,"c":24.02,"v":109900},{"d":"2003-08-04","o":24.12,"h":24.12,"l":23.55,"c":23.8,"v":165400},{"d":"2003-08-05","o":23.72,"h":23.82,"l":23,"c":23.28,"v":263800},{"d":"2003-08-06","o":23.28,"h":23.49,"l":23.15,"c":23.2,"v":126700},{"d":"2003-08-07","o":23.31,"h":23.67,"l":23.24,"c":23.59,"v":147500},{"d":"2003-08-08","o":23.57,"h":23.77,"l":23.35,"c":23.56,"v":169200},{"d":"2003-08-11","o":23.6,"h":24,"l":23.57,"c":23.99,"v":143100},{"d":"2003-08-12","o":23.99,"h":24.25,"l":23.89,"c":24.23,"v":118000},{"d":"2003-08-13","o":24.1,"h":24.27,"l":24.01,"c":24.15,"v":109400},{"d":"2003-08-14","o":24.07,"h":24.22,"l":23.85,"c":23.99,"v":145400},{"d":"2003-08-15","o":24.04,"h":24.24,"l":24.01,"c":24.11,"v":116500},{"d":"2003-08-18","o":24.2,"h":24.34,"l":24.14,"c":24.26,"v":204400},{"d":"2003-08-19","o":24.26,"h":24.34,"l":24.18,"c":24.31,"v":179000},{"d":"2003-08-20","o":24.3,"h":24.89,"l":24.26,"c":24.79,"v":430000},{"d":"2003-08-21","o":24.43,"h":24.7,"l":24.42,"c":24.67,"v":316900},{"d":"2003-08-22","o":24.67,"h":24.73,"l":24.19,"c":24.35,"v":256900},{"d":"2003-08-25","o":24.35,"h":24.54,"l":24.23,"c":24.5,"v":182200},{"d":"2003-08-26","o":24.4,"h":24.52,"l":24.12,"c":24.45,"v":243400},{"d":"2003-08-27","o":24.45,"h":24.66,"l":24.35,"c":24.56,"v":145800},{"d":"2003-08-28","o":24.65,"h":24.69,"l":24.3,"c":24.65,"v":208400},{"d":"2003-08-29","o":24.65,"h":24.66,"l":24.17,"c":24.35,"v":96800},{"d":"2003-09-02","o":24.35,"h":24.97,"l":24.23,"c":24.97,"v":166900},{"d":"2003-09-03","o":24.98,"h":24.98,"l":24.45,"c":24.6,"v":203200},{"d":"2003-09-04","o":24.65,"h":24.65,"l":24.33,"c":24.53,"v":194300},{"d":"2003-09-05","o":24.43,"h":24.71,"l":24.35,"c":24.45,"v":149900},{"d":"2003-09-08","o":24.5,"h":24.73,"l":24.44,"c":24.72,"v":131300},{"d":"2003-09-09","o":24.75,"h":24.8,"l":24.5,"c":24.63,"v":161300},{"d":"2003-09-10","o":24.53,"h":24.6,"l":24.31,"c":24.36,"v":108400},{"d":"2003-09-11","o":24.36,"h":24.5,"l":24.29,"c":24.45,"v":104400},{"d":"2003-09-12","o":24.4,"h":24.54,"l":24.32,"c":24.4,"v":105800},{"d":"2003-09-15","o":24.4,"h":24.48,"l":24.25,"c":24.26,"v":117300},{"d":"2003-09-16","o":24.25,"h":24.4,"l":24.25,"c":24.35,"v":100200},{"d":"2003-09-17","o":24.35,"h":24.5,"l":24.11,"c":24.12,"v":116600},{"d":"2003-09-18","o":24.15,"h":24.33,"l":24.06,"c":24.06,"v":170000},{"d":"2003-09-19","o":24.07,"h":24.29,"l":24.05,"c":24.25,"v":195900},{"d":"2003-09-22","o":24.24,"h":24.29,"l":24.02,"c":24.08,"v":195100},{"d":"2003-09-23","o":24.18,"h":24.38,"l":24.06,"c":24.38,"v":215700},{"d":"2003-09-24","o":24.5,"h":24.58,"l":24.1,"c":24.1,"v":177800},{"d":"2003-09-25","o":24.1,"h":24.38,"l":23.97,"c":23.97,"v":228900},{"d":"2003-09-26","o":24.09,"h":24.14,"l":23.81,"c":23.82,"v":162000},{"d":"2003-09-29","o":23.82,"h":24.25,"l":23.82,"c":24.09,"v":206900},{"d":"2003-09-30","o":24.05,"h":24.26,"l":23.93,"c":23.94,"v":182800},{"d":"2003-10-01","o":24.08,"h":24.39,"l":24.05,"c":24.36,"v":174600},{"d":"2003-10-02","o":24.4,"h":24.52,"l":24.27,"c":24.52,"v":100200},{"d":"2003-10-03","o":24.6,"h":24.8,"l":24.41,"c":24.7,"v":173000},{"d":"2003-10-06","o":24.83,"h":24.83,"l":24.59,"c":24.83,"v":138700},{"d":"2003-10-07","o":24.73,"h":24.8,"l":24.5,"c":24.8,"v":105300},{"d":"2003-10-08","o":24.8,"h":24.8,"l":24.21,"c":24.33,"v":115500},{"d":"2003-10-09","o":24.46,"h":24.63,"l":24.36,"c":24.53,"v":186700},{"d":"2003-10-10","o":24.68,"h":24.71,"l":24.31,"c":24.48,"v":191400},{"d":"2003-10-13","o":24.38,"h":24.7,"l":24.38,"c":24.59,"v":124300},{"d":"2003-10-14","o":24.59,"h":24.78,"l":24.59,"c":24.77,"v":109100},{"d":"2003-10-15","o":24.77,"h":24.8,"l":24.51,"c":24.56,"v":145800},{"d":"2003-10-16","o":24.65,"h":24.73,"l":24.45,"c":24.69,"v":153500},{"d":"2003-10-17","o":24.79,"h":24.8,"l":24.55,"c":24.65,"v":183600},{"d":"2003-10-20","o":24.6,"h":24.77,"l":24.6,"c":24.71,"v":136900},{"d":"2003-10-21","o":24.79,"h":24.88,"l":24.65,"c":24.69,"v":159900},{"d":"2003-10-22","o":24.66,"h":24.8,"l":24.5,"c":24.5,"v":189200},{"d":"2003-10-23","o":24.5,"h":24.6,"l":24.36,"c":24.42,"v":133700},{"d":"2003-10-24","o":24.48,"h":24.52,"l":24.25,"c":24.25,"v":137200},{"d":"2003-10-27","o":24.3,"h":24.5,"l":24.3,"c":24.5,"v":130100},{"d":"2003-10-28","o":24.5,"h":24.77,"l":24.5,"c":24.77,"v":166000},{"d":"2003-10-29","o":24.85,"h":24.95,"l":24.71,"c":24.76,"v":131600},{"d":"2003-10-30","o":24.9,"h":24.93,"l":24.5,"c":24.5,"v":173500},{"d":"2003-10-31","o":24.6,"h":24.73,"l":24.41,"c":24.5,"v":224700},{"d":"2003-11-03","o":24.55,"h":24.7,"l":24.4,"c":24.68,"v":292200},{"d":"2003-11-04","o":24.68,"h":24.68,"l":24.42,"c":24.56,"v":164200},{"d":"2003-11-05","o":24.65,"h":24.7,"l":24.39,"c":24.48,"v":187900},{"d":"2003-11-06","o":24.55,"h":24.55,"l":24.43,"c":24.44,"v":146000},{"d":"2003-11-07","o":24.5,"h":24.65,"l":24.4,"c":24.43,"v":153700},{"d":"2003-11-10","o":24.41,"h":24.59,"l":24.27,"c":24.3,"v":179600},{"d":"2003-11-11","o":24.55,"h":24.57,"l":24.3,"c":24.31,"v":114200},{"d":"2003-11-12","o":24.4,"h":24.71,"l":24.36,"c":24.59,"v":214900},{"d":"2003-11-13","o":24.59,"h":24.77,"l":24.52,"c":24.71,"v":175600},{"d":"2003-11-14","o":24.87,"h":24.89,"l":24.63,"c":24.68,"v":164300},{"d":"2003-11-17","o":24.65,"h":24.74,"l":24.37,"c":24.7,"v":171700},{"d":"2003-11-18","o":24.69,"h":24.78,"l":24.39,"c":24.39,"v":143100},{"d":"2003-11-19","o":24.4,"h":24.59,"l":24.4,"c":24.47,"v":150300},{"d":"2003-11-20","o":24.5,"h":24.62,"l":24.31,"c":24.43,"v":1352100},{"d":"2003-11-21","o":24.35,"h":24.42,"l":24.29,"c":24.35,"v":158600},{"d":"2003-11-24","o":24.43,"h":24.77,"l":24.43,"c":24.77,"v":179300},{"d":"2003-11-25","o":24.62,"h":24.79,"l":24.6,"c":24.75,"v":148900},{"d":"2003-11-26","o":24.8,"h":24.85,"l":24.62,"c":24.7,"v":113300},{"d":"2003-11-28","o":24.55,"h":24.78,"l":24.5,"c":24.65,"v":79500},{"d":"2003-12-01","o":24.75,"h":24.82,"l":24.66,"c":24.76,"v":210300},{"d":"2003-12-02","o":24.8,"h":24.92,"l":24.71,"c":24.86,"v":144700},{"d":"2003-12-03","o":24.86,"h":24.86,"l":24.44,"c":24.45,"v":143500},{"d":"2003-12-04","o":24.47,"h":24.65,"l":24.41,"c":24.59,"v":165500},{"d":"2003-12-05","o":24.5,"h":24.73,"l":24.5,"c":24.59,"v":177900},{"d":"2003-12-08","o":24.65,"h":24.85,"l":24.62,"c":24.81,"v":152600},{"d":"2003-12-09","o":24.89,"h":24.89,"l":24.53,"c":24.58,"v":299700},{"d":"2003-12-10","o":24.58,"h":24.62,"l":24.37,"c":24.38,"v":164400},{"d":"2003-12-11","o":24.48,"h":24.7,"l":24.32,"c":24.48,"v":228600},{"d":"2003-12-12","o":24.48,"h":24.58,"l":24.42,"c":24.58,"v":226500},{"d":"2003-12-15","o":24.82,"h":24.85,"l":24.38,"c":24.38,"v":243700},{"d":"2003-12-16","o":24.3,"h":24.62,"l":24.29,"c":24.6,"v":228600},{"d":"2003-12-17","o":24.51,"h":24.59,"l":24.35,"c":24.45,"v":234600},{"d":"2003-12-18","o":24.35,"h":24.5,"l":24.32,"c":24.34,"v":279300},{"d":"2003-12-19","o":24.34,"h":24.48,"l":24.1,"c":24.15,"v":461000},{"d":"2003-12-22","o":24.23,"h":24.43,"l":23.92,"c":24.28,"v":449000},{"d":"2003-12-23","o":24.28,"h":24.74,"l":24.28,"c":24.73,"v":268700},{"d":"2003-12-24","o":24.74,"h":24.84,"l":24.6,"c":24.66,"v":100100},{"d":"2003-12-26","o":24.75,"h":24.88,"l":24.74,"c":24.81,"v":54300},{"d":"2003-12-29","o":24.77,"h":25,"l":24.77,"c":24.91,"v":134900},{"d":"2003-12-30","o":24.85,"h":25,"l":24.8,"c":24.99,"v":95100},{"d":"2003-12-31","o":24.91,"h":24.99,"l":24.3,"c":24.3,"v":161000},{"d":"2004-01-02","o":24.55,"h":24.84,"l":24.55,"c":24.73,"v":168500},{"d":"2004-01-05","o":24.73,"h":24.89,"l":24.42,"c":24.51,"v":160900},{"d":"2004-01-06","o":24.5,"h":24.66,"l":24.3,"c":24.32,"v":231900},{"d":"2004-01-07","o":24.33,"h":24.5,"l":24.32,"c":24.47,"v":152300},{"d":"2004-01-08","o":24.5,"h":24.69,"l":24.42,"c":24.67,"v":165500},{"d":"2004-01-09","o":24.57,"h":24.76,"l":24.52,"c":24.55,"v":211100},{"d":"2004-01-12","o":24.65,"h":24.78,"l":24.58,"c":24.75,"v":221900},{"d":"2004-01-13","o":24.79,"h":24.79,"l":24.6,"c":24.62,"v":266800},{"d":"2004-01-14","o":24.68,"h":24.85,"l":24.62,"c":24.85,"v":240500},{"d":"2004-01-15","o":24.75,"h":24.85,"l":24.67,"c":24.76,"v":180600},{"d":"2004-01-16","o":24.86,"h":24.87,"l":24.59,"c":24.59,"v":185500},{"d":"2004-01-20","o":24.69,"h":25.13,"l":24.64,"c":24.98,"v":333100},{"d":"2004-01-21","o":25.08,"h":25.3,"l":25,"c":25.3,"v":406300},{"d":"2004-01-22","o":25.31,"h":25.4,"l":25.2,"c":25.23,"v":266100},{"d":"2004-01-23","o":25.25,"h":25.46,"l":25.2,"c":25.46,"v":261700},{"d":"2004-01-26","o":25.46,"h":25.59,"l":25.25,"c":25.59,"v":208600},{"d":"2004-01-27","o":25.6,"h":25.62,"l":25.37,"c":25.51,"v":223700},{"d":"2004-01-28","o":25.51,"h":25.96,"l":25.47,"c":25.62,"v":415800},{"d":"2004-01-29","o":25.6,"h":25.82,"l":25.57,"c":25.66,"v":323900},{"d":"2004-01-30","o":25.66,"h":25.74,"l":25.41,"c":25.6,"v":143300},{"d":"2004-02-02","o":25.55,"h":25.58,"l":25.28,"c":25.46,"v":129700},{"d":"2004-02-03","o":25.45,"h":25.52,"l":25.4,"c":25.43,"v":177300},{"d":"2004-02-04","o":25.4,"h":25.4,"l":24.82,"c":24.92,"v":289500},{"d":"2004-02-05","o":24.95,"h":25.15,"l":24.8,"c":24.87,"v":219000},{"d":"2004-02-06","o":25.05,"h":25.3,"l":24.85,"c":25.24,"v":181800},{"d":"2004-02-09","o":25.24,"h":25.58,"l":25.1,"c":25.58,"v":247900},{"d":"2004-02-10","o":25.58,"h":26.14,"l":25.57,"c":26.14,"v":344400},{"d":"2004-02-11","o":26.01,"h":26.34,"l":26.01,"c":26.16,"v":263500},{"d":"2004-02-12","o":26,"h":26.29,"l":25.98,"c":26.25,"v":299300},{"d":"2004-02-13","o":26.19,"h":26.44,"l":26.17,"c":26.18,"v":221800},{"d":"2004-02-17","o":26.12,"h":26.44,"l":26.04,"c":26.44,"v":285400},{"d":"2004-02-18","o":26.33,"h":26.52,"l":26.24,"c":26.52,"v":358200},{"d":"2004-02-19","o":26.52,"h":26.7,"l":26.41,"c":26.46,"v":258900},{"d":"2004-02-20","o":26.53,"h":26.55,"l":26.2,"c":26.4,"v":223800},{"d":"2004-02-23","o":26.15,"h":26.25,"l":26,"c":26.09,"v":271200},{"d":"2004-02-24","o":26.09,"h":26.26,"l":25.91,"c":26.11,"v":224300},{"d":"2004-02-25","o":26.02,"h":26.33,"l":25.99,"c":26.33,"v":163100},{"d":"2004-02-26","o":26.32,"h":26.32,"l":26.12,"c":26.18,"v":149400},{"d":"2004-02-27","o":26.16,"h":26.5,"l":26.15,"c":26.35,"v":177800},{"d":"2004-03-01","o":26.49,"h":26.68,"l":26.39,"c":26.68,"v":198300},{"d":"2004-03-02","o":26.68,"h":26.75,"l":26.59,"c":26.65,"v":180400},{"d":"2004-03-03","o":26.7,"h":27,"l":26.46,"c":26.61,"v":188900},{"d":"2004-03-04","o":26.59,"h":26.75,"l":26.53,"c":26.75,"v":151200},{"d":"2004-03-05","o":26.7,"h":26.99,"l":26.69,"c":26.86,"v":195400},{"d":"2004-03-08","o":26.98,"h":26.98,"l":26.68,"c":26.69,"v":162200},{"d":"2004-03-09","o":26.81,"h":26.81,"l":26.5,"c":26.56,"v":177000},{"d":"2004-03-10","o":26.69,"h":26.82,"l":26.24,"c":26.3,"v":177000},{"d":"2004-03-11","o":26.3,"h":26.52,"l":25.9,"c":25.94,"v":166400},{"d":"2004-03-12","o":26,"h":26.44,"l":26,"c":26.44,"v":169400},{"d":"2004-03-15","o":26.44,"h":26.44,"l":25.95,"c":26.03,"v":274900},{"d":"2004-03-16","o":26.18,"h":26.2,"l":25.9,"c":25.96,"v":222500},{"d":"2004-03-17","o":26.08,"h":26.26,"l":26.05,"c":26.22,"v":174000},{"d":"2004-03-18","o":26.2,"h":26.21,"l":25.91,"c":26.2,"v":189700},{"d":"2004-03-19","o":26.45,"h":26.45,"l":25.8,"c":25.98,"v":317200},{"d":"2004-03-22","o":25.85,"h":25.87,"l":25.36,"c":25.49,"v":318000},{"d":"2004-03-23","o":25.45,"h":25.64,"l":25.38,"c":25.4,"v":222600},{"d":"2004-03-24","o":25.4,"h":25.47,"l":25.18,"c":25.18,"v":193800},{"d":"2004-03-25","o":25.15,"h":25.38,"l":25.07,"c":25.25,"v":165100},{"d":"2004-03-26","o":25.12,"h":25.24,"l":25.05,"c":25.14,"v":147700},{"d":"2004-03-29","o":25.19,"h":25.43,"l":25.04,"c":25.43,"v":241900},{"d":"2004-03-30","o":25.23,"h":25.64,"l":25.23,"c":25.55,"v":255900},{"d":"2004-03-31","o":25.5,"h":25.62,"l":25.35,"c":25.57,"v":203200},{"d":"2004-04-01","o":25.6,"h":25.96,"l":25.55,"c":25.96,"v":275900},{"d":"2004-04-02","o":26,"h":26.09,"l":25.87,"c":26.05,"v":293400},{"d":"2004-04-05","o":26.15,"h":26.16,"l":25.96,"c":26.05,"v":304800},{"d":"2004-04-06","o":25.95,"h":26.1,"l":25.93,"c":25.95,"v":224800},{"d":"2004-04-07","o":25.95,"h":26.06,"l":25.79,"c":25.79,"v":196900},{"d":"2004-04-08","o":25.91,"h":25.91,"l":25.53,"c":25.54,"v":139400},{"d":"2004-04-12","o":25.55,"h":25.76,"l":25.35,"c":25.47,"v":133300},{"d":"2004-04-13","o":25.47,"h":25.48,"l":24.91,"c":25.05,"v":189600},{"d":"2004-04-14","o":25.01,"h":25.01,"l":24.61,"c":24.76,"v":207200},{"d":"2004-04-15","o":24.76,"h":24.91,"l":24.72,"c":24.87,"v":191300},{"d":"2004-04-16","o":24.99,"h":25.07,"l":24.8,"c":25.05,"v":117500},{"d":"2004-04-19","o":25,"h":25.03,"l":24.85,"c":24.87,"v":140300},{"d":"2004-04-20","o":24.9,"h":25.05,"l":24.56,"c":24.56,"v":132400},{"d":"2004-04-21","o":24.52,"h":24.77,"l":24.1,"c":24.75,"v":147100},{"d":"2004-04-22","o":24.76,"h":25.17,"l":24.75,"c":25.12,"v":183100},{"d":"2004-04-23","o":25.07,"h":25.2,"l":25,"c":25.12,"v":118300},{"d":"2004-04-26","o":25.12,"h":25.27,"l":25,"c":25.07,"v":158400},{"d":"2004-04-27","o":25.07,"h":25.2,"l":24.9,"c":25.2,"v":195800},{"d":"2004-04-28","o":25.08,"h":25.08,"l":24.82,"c":24.91,"v":157800},{"d":"2004-04-29","o":24.95,"h":25.2,"l":24.6,"c":24.7,"v":189400},{"d":"2004-04-30","o":24.7,"h":24.9,"l":24.55,"c":24.64,"v":203000},{"d":"2004-05-03","o":24.73,"h":24.93,"l":24.59,"c":24.89,"v":240900},{"d":"2004-05-04","o":24.85,"h":25.1,"l":24.72,"c":24.96,"v":125300},{"d":"2004-05-05","o":24.9,"h":25.1,"l":24.87,"c":25.05,"v":140100},{"d":"2004-05-06","o":24.85,"h":25.02,"l":24.64,"c":24.86,"v":150700},{"d":"2004-05-07","o":24.89,"h":24.95,"l":24.12,"c":24.12,"v":185000},{"d":"2004-05-10","o":24.08,"h":24.09,"l":23.4,"c":23.68,"v":303500},{"d":"2004-05-11","o":23.9,"h":23.95,"l":23.78,"c":23.89,"v":141300},{"d":"2004-05-12","o":23.88,"h":24.04,"l":23.6,"c":23.99,"v":185000},{"d":"2004-05-13","o":24.05,"h":24.15,"l":23.87,"c":23.95,"v":162700},{"d":"2004-05-14","o":23.75,"h":24.22,"l":23.75,"c":23.95,"v":181400},{"d":"2004-05-17","o":23.75,"h":23.92,"l":23.61,"c":23.71,"v":181200},{"d":"2004-05-18","o":23.75,"h":23.85,"l":23.7,"c":23.85,"v":117300},{"d":"2004-05-19","o":24.1,"h":24.23,"l":23.8,"c":23.83,"v":221800},{"d":"2004-05-20","o":24,"h":24.11,"l":23.8,"c":24.04,"v":561100},{"d":"2004-05-21","o":23.75,"h":23.93,"l":23.68,"c":23.8,"v":546700},{"d":"2004-05-24","o":23.95,"h":24.18,"l":23.9,"c":24.18,"v":176000},{"d":"2004-05-25","o":24.1,"h":24.68,"l":24.05,"c":24.64,"v":202100},{"d":"2004-05-26","o":24.63,"h":24.7,"l":24.42,"c":24.62,"v":129000},{"d":"2004-05-27","o":24.57,"h":24.75,"l":24.5,"c":24.67,"v":144500},{"d":"2004-05-28","o":24.6,"h":24.81,"l":24.51,"c":24.79,"v":164000},{"d":"2004-06-01","o":24.79,"h":24.96,"l":24.65,"c":24.7,"v":180600},{"d":"2004-06-02","o":24.7,"h":24.88,"l":24.67,"c":24.69,"v":103700},{"d":"2004-06-03","o":24.74,"h":24.8,"l":24.45,"c":24.45,"v":101400},{"d":"2004-06-04","o":24.55,"h":24.79,"l":24.32,"c":24.38,"v":142900},{"d":"2004-06-07","o":24.63,"h":24.82,"l":24.46,"c":24.82,"v":142300},{"d":"2004-06-08","o":24.75,"h":25.1,"l":24.6,"c":24.71,"v":99500},{"d":"2004-06-09","o":24.75,"h":24.95,"l":24.5,"c":24.5,"v":159400},{"d":"2004-06-10","o":24.6,"h":24.86,"l":24.55,"c":24.85,"v":209500},{"d":"2004-06-14","o":24.8,"h":24.88,"l":24.67,"c":24.69,"v":223300},{"d":"2004-06-15","o":25.05,"h":25.06,"l":24.85,"c":25.05,"v":172900},{"d":"2004-06-16","o":25,"h":25.17,"l":24.92,"c":25,"v":168500},{"d":"2004-06-17","o":25,"h":25,"l":24.1,"c":24.54,"v":1284600},{"d":"2004-06-18","o":24.55,"h":24.55,"l":24.2,"c":24.42,"v":825000},{"d":"2004-06-21","o":24.57,"h":24.72,"l":24.4,"c":24.61,"v":465400},{"d":"2004-06-22","o":24.61,"h":24.87,"l":24.51,"c":24.75,"v":439700},{"d":"2004-06-23","o":24.75,"h":24.82,"l":24.6,"c":24.81,"v":326300},{"d":"2004-06-24","o":24.9,"h":25.09,"l":24.83,"c":24.95,"v":187400},{"d":"2004-06-25","o":25.05,"h":25.2,"l":24.9,"c":25.2,"v":356800},{"d":"2004-06-28","o":25.24,"h":25.24,"l":24.94,"c":25.11,"v":283000},{"d":"2004-06-29","o":25.15,"h":25.46,"l":25.02,"c":25.25,"v":320100},{"d":"2004-06-30","o":25.25,"h":25.6,"l":25.25,"c":25.6,"v":243300},{"d":"2004-07-01","o":25.58,"h":25.7,"l":25.19,"c":25.24,"v":210100},{"d":"2004-07-02","o":25.39,"h":25.6,"l":25.32,"c":25.32,"v":232800},{"d":"2004-07-06","o":25.4,"h":25.86,"l":25.35,"c":25.8,"v":395800},{"d":"2004-07-07","o":25.98,"h":26.18,"l":25.41,"c":25.5,"v":769800},{"d":"2004-07-08","o":25.55,"h":25.7,"l":25.09,"c":25.18,"v":514800},{"d":"2004-07-09","o":25.3,"h":25.3,"l":25,"c":25.22,"v":440400},{"d":"2004-07-12","o":25.22,"h":25.34,"l":25.08,"c":25.14,"v":355800},{"d":"2004-07-13","o":25.14,"h":25.15,"l":24.7,"c":24.91,"v":679000},{"d":"2004-07-14","o":24.74,"h":25.04,"l":24.67,"c":24.98,"v":3626200},{"d":"2004-07-15","o":24.98,"h":25.35,"l":24.9,"c":25.28,"v":1129900},{"d":"2004-07-16","o":25.28,"h":25.38,"l":25.11,"c":25.38,"v":562000},{"d":"2004-07-19","o":25.23,"h":25.4,"l":25,"c":25.38,"v":509800},{"d":"2004-07-20","o":25.38,"h":25.43,"l":25.25,"c":25.34,"v":453900},{"d":"2004-07-21","o":25.34,"h":25.44,"l":25.16,"c":25.19,"v":666800},{"d":"2004-07-22","o":25.18,"h":25.25,"l":24.85,"c":24.9,"v":349300},{"d":"2004-07-23","o":24.95,"h":25,"l":24.8,"c":24.85,"v":352600},{"d":"2004-07-26","o":24.85,"h":24.9,"l":24.51,"c":24.66,"v":433400},{"d":"2004-07-27","o":24.69,"h":24.89,"l":24.69,"c":24.75,"v":347400},{"d":"2004-07-28","o":24.8,"h":24.9,"l":24.4,"c":24.83,"v":354600},{"d":"2004-07-29","o":25.08,"h":25.15,"l":24.89,"c":25.03,"v":492300},{"d":"2004-07-30","o":25.03,"h":25.39,"l":25.03,"c":25.17,"v":488300},{"d":"2004-08-02","o":25.15,"h":25.3,"l":24.87,"c":25.25,"v":322600},{"d":"2004-08-03","o":25.21,"h":25.31,"l":25.1,"c":25.2,"v":308100},{"d":"2004-08-04","o":25.1,"h":25.48,"l":25,"c":25.4,"v":304100},{"d":"2004-08-05","o":25.33,"h":25.33,"l":24.8,"c":24.8,"v":259700},{"d":"2004-08-06","o":24.8,"h":25.14,"l":24.69,"c":24.69,"v":358400},{"d":"2004-08-09","o":24.85,"h":25.04,"l":24.7,"c":24.7,"v":243100},{"d":"2004-08-10","o":24.85,"h":25.28,"l":24.79,"c":25.28,"v":225700},{"d":"2004-08-11","o":25.23,"h":25.48,"l":24.91,"c":25.32,"v":297300},{"d":"2004-08-12","o":25.25,"h":25.25,"l":24.91,"c":24.93,"v":205100},{"d":"2004-08-13","o":25.07,"h":25.22,"l":24.93,"c":24.95,"v":118300},{"d":"2004-08-16","o":25.05,"h":25.47,"l":25.05,"c":25.47,"v":240900},{"d":"2004-08-17","o":25.5,"h":25.55,"l":25.13,"c":25.16,"v":194900},{"d":"2004-08-18","o":25.06,"h":25.42,"l":25.01,"c":25.4,"v":270400},{"d":"2004-08-19","o":25.4,"h":25.4,"l":25.18,"c":25.25,"v":231700},{"d":"2004-08-20","o":25.25,"h":25.3,"l":25.03,"c":25.15,"v":518100},{"d":"2004-08-23","o":24.75,"h":24.87,"l":24.57,"c":24.61,"v":621600},{"d":"2004-08-24","o":24.71,"h":24.78,"l":24.45,"c":24.67,"v":459800},{"d":"2004-08-25","o":24.6,"h":24.89,"l":24.57,"c":24.82,"v":268600},{"d":"2004-08-26","o":24.9,"h":24.9,"l":24.68,"c":24.8,"v":215600},{"d":"2004-08-27","o":24.85,"h":24.88,"l":24.77,"c":24.78,"v":171100},{"d":"2004-08-30","o":24.7,"h":24.77,"l":24.65,"c":24.72,"v":239400},{"d":"2004-08-31","o":24.85,"h":25.29,"l":24.73,"c":25.29,"v":315400},{"d":"2004-09-01","o":25.25,"h":25.5,"l":25.17,"c":25.5,"v":276700},{"d":"2004-09-02","o":25.3,"h":25.49,"l":25.13,"c":25.35,"v":154400},{"d":"2004-09-03","o":25.4,"h":25.49,"l":25.1,"c":25.25,"v":132900},{"d":"2004-09-07","o":25.5,"h":25.65,"l":25.28,"c":25.64,"v":198300},{"d":"2004-09-08","o":25.6,"h":25.64,"l":25.43,"c":25.59,"v":301300},{"d":"2004-09-09","o":25.64,"h":25.74,"l":25.57,"c":25.69,"v":221400},{"d":"2004-09-10","o":25.73,"h":25.87,"l":25.53,"c":25.86,"v":215100},{"d":"2004-09-13","o":25.76,"h":25.83,"l":25.59,"c":25.63,"v":243800},{"d":"2004-09-14","o":25.63,"h":25.66,"l":25.35,"c":25.39,"v":278400},{"d":"2004-09-15","o":25.4,"h":25.5,"l":25.25,"c":25.45,"v":221200},{"d":"2004-09-16","o":25.38,"h":25.63,"l":25.35,"c":25.63,"v":233100},{"d":"2004-09-17","o":25.8,"h":25.8,"l":25.49,"c":25.76,"v":367900},{"d":"2004-09-20","o":25.81,"h":25.81,"l":25.51,"c":25.51,"v":227700},{"d":"2004-09-21","o":25.58,"h":25.63,"l":25.46,"c":25.48,"v":236100},{"d":"2004-09-22","o":25.7,"h":25.7,"l":24.91,"c":25,"v":504800},{"d":"2004-09-23","o":25.05,"h":25.2,"l":24.77,"c":24.83,"v":365900},{"d":"2004-09-24","o":24.84,"h":25,"l":24.7,"c":24.88,"v":229900},{"d":"2004-09-27","o":24.97,"h":25.05,"l":24.81,"c":24.88,"v":206500},{"d":"2004-09-28","o":25,"h":25.22,"l":24.93,"c":25,"v":340000},{"d":"2004-09-29","o":25.1,"h":25.2,"l":25.01,"c":25.12,"v":183900},{"d":"2004-09-30","o":25.12,"h":25.2,"l":25.04,"c":25.19,"v":208400},{"d":"2004-10-01","o":25.25,"h":25.59,"l":25.25,"c":25.58,"v":262700},{"d":"2004-10-04","o":25.74,"h":25.74,"l":25.48,"c":25.52,"v":304300},{"d":"2004-10-05","o":25.59,"h":25.6,"l":25.4,"c":25.54,"v":250600},{"d":"2004-10-06","o":25.56,"h":25.8,"l":25.46,"c":25.8,"v":244600},{"d":"2004-10-07","o":25.8,"h":25.8,"l":25.44,"c":25.44,"v":258900},{"d":"2004-10-08","o":25.47,"h":25.62,"l":25.44,"c":25.48,"v":181300},{"d":"2004-10-11","o":25.46,"h":25.6,"l":25.4,"c":25.59,"v":173200},{"d":"2004-10-12","o":25.62,"h":25.85,"l":25.51,"c":25.8,"v":218300},{"d":"2004-10-13","o":25.9,"h":25.9,"l":25.24,"c":25.26,"v":256100},{"d":"2004-10-14","o":25.26,"h":25.45,"l":25.16,"c":25.18,"v":180200},{"d":"2004-10-15","o":25.18,"h":25.36,"l":24.6,"c":25.14,"v":635200},{"d":"2004-10-18","o":25.14,"h":25.26,"l":24.81,"c":24.85,"v":503800},{"d":"2004-10-19","o":25,"h":25.21,"l":24.97,"c":25,"v":503300},{"d":"2004-10-20","o":24.95,"h":25.21,"l":24.9,"c":25.07,"v":520500},{"d":"2004-10-21","o":25.01,"h":25.36,"l":24.93,"c":25.2,"v":573400},{"d":"2004-10-22","o":25.01,"h":25.4,"l":25,"c":25.4,"v":5071300},{"d":"2004-10-25","o":25.3,"h":25.34,"l":25.05,"c":25.2,"v":757300},{"d":"2004-10-26","o":25.2,"h":25.28,"l":25.05,"c":25.28,"v":618800},{"d":"2004-10-27","o":25.18,"h":25.34,"l":25.12,"c":25.34,"v":556500},{"d":"2004-10-28","o":25.34,"h":25.75,"l":25.25,"c":25.75,"v":807800},{"d":"2004-10-29","o":25.65,"h":25.81,"l":25.42,"c":25.81,"v":939900},{"d":"2004-11-01","o":25.81,"h":25.81,"l":25.31,"c":25.63,"v":629600},{"d":"2004-11-02","o":25.6,"h":25.8,"l":25.15,"c":25.37,"v":449000},{"d":"2004-11-03","o":25.57,"h":25.93,"l":25.46,"c":25.83,"v":412100},{"d":"2004-11-04","o":25.84,"h":26.22,"l":25.75,"c":26.22,"v":434100},{"d":"2004-11-05","o":26.32,"h":26.39,"l":25.91,"c":26.01,"v":387400},{"d":"2004-11-08","o":26,"h":26.1,"l":25.81,"c":25.81,"v":381800},{"d":"2004-11-09","o":25.81,"h":26.1,"l":25.8,"c":26.03,"v":252900},{"d":"2004-11-10","o":26.3,"h":26.6,"l":26.15,"c":26.39,"v":521800},{"d":"2004-11-11","o":26.39,"h":26.43,"l":26.05,"c":26.37,"v":414300},{"d":"2004-11-12","o":26.35,"h":26.74,"l":26.2,"c":26.74,"v":299400},{"d":"2004-11-15","o":26.74,"h":26.74,"l":26.49,"c":26.7,"v":408100},{"d":"2004-11-16","o":26.75,"h":26.75,"l":26.19,"c":26.22,"v":446800},{"d":"2004-11-17","o":26.32,"h":26.7,"l":26.23,"c":26.44,"v":487100},{"d":"2004-11-18","o":26.54,"h":26.59,"l":26.36,"c":26.49,"v":317200},{"d":"2004-11-19","o":26.59,"h":26.59,"l":26.21,"c":26.23,"v":390600},{"d":"2004-11-22","o":26.09,"h":26.27,"l":25.99,"c":26.05,"v":615500},{"d":"2004-11-23","o":26.23,"h":26.8,"l":26.13,"c":26.8,"v":704800},{"d":"2004-11-24","o":26.88,"h":26.98,"l":26.7,"c":26.89,"v":232300},{"d":"2004-11-26","o":26.92,"h":27.05,"l":26.81,"c":26.83,"v":105100},{"d":"2004-11-29","o":26.95,"h":26.97,"l":26.64,"c":26.84,"v":413600},{"d":"2004-11-30","o":26.85,"h":27.06,"l":26.77,"c":26.99,"v":295300},{"d":"2004-12-01","o":26.9,"h":26.9,"l":26.53,"c":26.9,"v":354200},{"d":"2004-12-02","o":26.65,"h":26.8,"l":26.41,"c":26.65,"v":403000},{"d":"2004-12-03","o":26.51,"h":26.53,"l":26.26,"c":26.49,"v":319300},{"d":"2004-12-06","o":26.49,"h":26.8,"l":26.26,"c":26.71,"v":343000},{"d":"2004-12-07","o":26.91,"h":26.98,"l":26.65,"c":26.81,"v":715500},{"d":"2004-12-08","o":26.7,"h":26.91,"l":26.63,"c":26.88,"v":427000},{"d":"2004-12-09","o":26.89,"h":26.98,"l":26.65,"c":26.83,"v":684800},{"d":"2004-12-10","o":26.8,"h":26.99,"l":26.66,"c":26.87,"v":258300},{"d":"2004-12-13","o":27,"h":27.09,"l":26.6,"c":26.99,"v":453700},{"d":"2004-12-14","o":26.95,"h":27.15,"l":26.82,"c":26.97,"v":294400},{"d":"2004-12-15","o":27.2,"h":27.2,"l":26.87,"c":27.04,"v":321000},{"d":"2004-12-16","o":27.06,"h":27.06,"l":26.8,"c":26.88,"v":277500},{"d":"2004-12-17","o":26.8,"h":27.07,"l":26.75,"c":27,"v":427700},{"d":"2004-12-20","o":27.05,"h":27.14,"l":26.87,"c":26.95,"v":246900},{"d":"2004-12-21","o":26.99,"h":27.39,"l":26.99,"c":27.3,"v":270900},{"d":"2004-12-22","o":27.25,"h":27.5,"l":27.15,"c":27.15,"v":221000},{"d":"2004-12-23","o":27.15,"h":27.59,"l":27.09,"c":27.35,"v":274900},{"d":"2004-12-27","o":27.42,"h":27.5,"l":27.02,"c":27.02,"v":234000},{"d":"2004-12-28","o":27.03,"h":27.4,"l":27.02,"c":27.38,"v":245200},{"d":"2004-12-29","o":27.4,"h":27.5,"l":27.28,"c":27.43,"v":243900},{"d":"2004-12-30","o":27.43,"h":27.59,"l":27.31,"c":27.31,"v":182500},{"d":"2004-12-31","o":27.37,"h":27.53,"l":27.25,"c":27.35,"v":180000},{"d":"2005-01-03","o":27.4,"h":27.42,"l":26.58,"c":26.61,"v":549600},{"d":"2005-01-04","o":26.6,"h":26.91,"l":26.51,"c":26.68,"v":492200},{"d":"2005-01-05","o":26.8,"h":26.8,"l":26.41,"c":26.5,"v":511500},{"d":"2005-01-06","o":26.65,"h":26.65,"l":26.36,"c":26.44,"v":412300},{"d":"2005-01-07","o":26.64,"h":26.66,"l":26.08,"c":26.26,"v":432500},{"d":"2005-01-10","o":26.3,"h":26.53,"l":26.09,"c":26.19,"v":355700},{"d":"2005-01-11","o":26.19,"h":26.43,"l":25.9,"c":26.36,"v":498400},{"d":"2005-01-12","o":26.5,"h":26.5,"l":26.17,"c":26.34,"v":303100},{"d":"2005-01-13","o":26.48,"h":26.48,"l":26.19,"c":26.33,"v":445300},{"d":"2005-01-14","o":26.32,"h":26.85,"l":26.31,"c":26.85,"v":380300},{"d":"2005-01-18","o":27,"h":27.2,"l":26.82,"c":27.19,"v":280200},{"d":"2005-01-19","o":27.23,"h":27.33,"l":26.92,"c":26.99,"v":301100},{"d":"2005-01-20","o":26.9,"h":27.04,"l":26.63,"c":26.87,"v":299800},{"d":"2005-01-21","o":26.91,"h":27.05,"l":26.73,"c":26.89,"v":305800},{"d":"2005-01-24","o":27.04,"h":27.13,"l":26.85,"c":27,"v":301900},{"d":"2005-01-25","o":27.1,"h":27.2,"l":26.81,"c":26.89,"v":361800},{"d":"2005-01-26","o":27.09,"h":27.3,"l":26.93,"c":27.28,"v":242700},{"d":"2005-01-27","o":27.43,"h":27.49,"l":27.17,"c":27.33,"v":279200},{"d":"2005-01-28","o":27.34,"h":27.4,"l":27.16,"c":27.3,"v":339100},{"d":"2005-01-31","o":27.4,"h":27.7,"l":27.35,"c":27.7,"v":262000},{"d":"2005-02-01","o":27.2,"h":27.88,"l":27.2,"c":27.88,"v":522500},{"d":"2005-02-02","o":27.78,"h":28.19,"l":27.73,"c":28.19,"v":419000},{"d":"2005-02-03","o":28.23,"h":28.3,"l":27.91,"c":28.3,"v":251200},{"d":"2005-02-04","o":28.42,"h":28.65,"l":28.33,"c":28.56,"v":399400},{"d":"2005-02-07","o":28.56,"h":28.7,"l":28,"c":28.09,"v":400300},{"d":"2005-02-08","o":28.14,"h":28.55,"l":28.06,"c":28.51,"v":370200},{"d":"2005-02-09","o":28.85,"h":28.85,"l":28.21,"c":28.31,"v":456600},{"d":"2005-02-10","o":28.32,"h":28.62,"l":28.32,"c":28.52,"v":378500},{"d":"2005-02-11","o":28.6,"h":28.94,"l":28.41,"c":28.93,"v":456400},{"d":"2005-02-14","o":28.8,"h":28.91,"l":28.73,"c":28.82,"v":445400},{"d":"2005-02-15","o":28.83,"h":28.91,"l":28.59,"c":28.63,"v":508900},{"d":"2005-02-16","o":28.7,"h":29.12,"l":28.53,"c":29.09,"v":716600},{"d":"2005-02-17","o":29.15,"h":29.15,"l":28.48,"c":28.52,"v":433200},{"d":"2005-02-18","o":28.62,"h":28.62,"l":27.93,"c":28.35,"v":480000},{"d":"2005-02-22","o":28.45,"h":28.45,"l":27.61,"c":27.62,"v":600600},{"d":"2005-02-23","o":27.43,"h":27.63,"l":27.24,"c":27.36,"v":675500},{"d":"2005-02-24","o":27.45,"h":27.48,"l":27.2,"c":27.32,"v":451500},{"d":"2005-02-25","o":27.33,"h":27.89,"l":27.31,"c":27.82,"v":326800},{"d":"2005-02-28","o":27.88,"h":27.89,"l":27.41,"c":27.57,"v":355900},{"d":"2005-03-01","o":27.67,"h":27.93,"l":27.54,"c":27.72,"v":281600},{"d":"2005-03-02","o":27.7,"h":27.92,"l":27.53,"c":27.66,"v":249800},{"d":"2005-03-03","o":27.72,"h":27.94,"l":27.61,"c":27.8,"v":299300},{"d":"2005-03-04","o":28,"h":28.2,"l":27.92,"c":28.1,"v":330600},{"d":"2005-03-07","o":28.25,"h":28.38,"l":28.09,"c":28.27,"v":392100},{"d":"2005-03-08","o":28.17,"h":28.3,"l":28.03,"c":28.11,"v":230600},{"d":"2005-03-09","o":28.11,"h":28.19,"l":27.84,"c":27.86,"v":399400},{"d":"2005-03-10","o":27.96,"h":28.01,"l":27.7,"c":27.96,"v":351500},{"d":"2005-03-11","o":28.1,"h":28.1,"l":27.64,"c":27.8,"v":282800},{"d":"2005-03-14","o":27.8,"h":28.2,"l":27.8,"c":28.12,"v":220400},{"d":"2005-03-15","o":28.37,"h":28.45,"l":27.65,"c":27.67,"v":309200},{"d":"2005-03-16","o":27.6,"h":27.85,"l":27.45,"c":27.55,"v":309000},{"d":"2005-03-17","o":27.65,"h":27.71,"l":27.44,"c":27.58,"v":282000},{"d":"2005-03-18","o":27.64,"h":27.7,"l":27.25,"c":27.57,"v":642900},{"d":"2005-03-21","o":27.6,"h":27.6,"l":27.25,"c":27.37,"v":223400},{"d":"2005-03-22","o":27.26,"h":27.58,"l":26.87,"c":26.89,"v":302200},{"d":"2005-03-23","o":27.05,"h":27.18,"l":26.7,"c":26.99,"v":433100},{"d":"2005-03-24","o":27.09,"h":27.29,"l":27.09,"c":27.09,"v":225500},{"d":"2005-03-28","o":27.15,"h":27.45,"l":27.12,"c":27.4,"v":347300},{"d":"2005-03-29","o":27.3,"h":27.54,"l":26.8,"c":26.8,"v":433200},{"d":"2005-03-30","o":26.8,"h":27.14,"l":26.8,"c":27.09,"v":229400},{"d":"2005-03-31","o":27.06,"h":27.26,"l":26.83,"c":27,"v":356400},{"d":"2005-04-01","o":27.15,"h":27.29,"l":26.73,"c":26.93,"v":369500},{"d":"2005-04-04","o":26.92,"h":27.24,"l":26.75,"c":27.24,"v":266000},{"d":"2005-04-05","o":27.35,"h":27.57,"l":27.21,"c":27.44,"v":398100},{"d":"2005-04-06","o":27.44,"h":27.75,"l":27.35,"c":27.35,"v":265100},{"d":"2005-04-07","o":27.36,"h":27.61,"l":27.31,"c":27.5,"v":211900},{"d":"2005-04-08","o":27.5,"h":27.54,"l":27.17,"c":27.21,"v":227300},{"d":"2005-04-11","o":27.41,"h":27.42,"l":27.06,"c":27.08,"v":244300},{"d":"2005-04-12","o":27.08,"h":27.68,"l":26.95,"c":27.66,"v":378000},{"d":"2005-04-13","o":27.5,"h":27.58,"l":27.14,"c":27.19,"v":236800},{"d":"2005-04-14","o":27.29,"h":27.39,"l":26.95,"c":26.95,"v":351500},{"d":"2005-04-15","o":27,"h":27.25,"l":26.8,"c":26.85,"v":499600},{"d":"2005-04-18","o":26.75,"h":27.04,"l":26.4,"c":26.94,"v":394200},{"d":"2005-04-19","o":26.9,"h":27.22,"l":26.82,"c":27.21,"v":344200},{"d":"2005-04-20","o":27.25,"h":27.27,"l":26.75,"c":26.76,"v":339000},{"d":"2005-04-21","o":27.01,"h":27.25,"l":26.8,"c":27.1,"v":312100},{"d":"2005-04-22","o":26.95,"h":27.09,"l":26.52,"c":26.97,"v":533100},{"d":"2005-04-25","o":26.97,"h":27.03,"l":26.63,"c":26.85,"v":312500},{"d":"2005-04-26","o":26.8,"h":26.8,"l":26.2,"c":26.29,"v":394200},{"d":"2005-04-27","o":26.36,"h":26.55,"l":25.5,"c":26.27,"v":391900},{"d":"2005-04-28","o":26.28,"h":26.28,"l":25.82,"c":25.94,"v":422600},{"d":"2005-04-29","o":26.04,"h":26.32,"l":25.85,"c":26.3,"v":324700},{"d":"2005-05-02","o":26.2,"h":26.5,"l":26.15,"c":26.45,"v":329500},{"d":"2005-05-03","o":26.45,"h":26.55,"l":26.1,"c":26.29,"v":317000},{"d":"2005-05-04","o":26.46,"h":26.81,"l":26.32,"c":26.81,"v":327900},{"d":"2005-05-05","o":26.87,"h":27,"l":26.61,"c":26.8,"v":308700},{"d":"2005-05-06","o":26.95,"h":26.99,"l":26.72,"c":26.75,"v":181600},{"d":"2005-05-09","o":26.85,"h":27.32,"l":26.7,"c":27.32,"v":210100},{"d":"2005-05-10","o":27.07,"h":27.15,"l":26.76,"c":27.06,"v":367900},{"d":"2005-05-11","o":27.2,"h":27.54,"l":27.13,"c":27.47,"v":386300},{"d":"2005-05-12","o":27.47,"h":27.6,"l":26.84,"c":26.93,"v":356900},{"d":"2005-05-13","o":26.96,"h":27.04,"l":26.55,"c":26.74,"v":354000},{"d":"2005-05-16","o":26.82,"h":27.72,"l":26.75,"c":27.64,"v":471400},{"d":"2005-05-17","o":27.66,"h":27.94,"l":27.4,"c":27.87,"v":279000},{"d":"2005-05-18","o":27.97,"h":28.11,"l":27.75,"c":27.94,"v":304000},{"d":"2005-05-19","o":28.08,"h":28.18,"l":27.75,"c":27.84,"v":231800},{"d":"2005-05-20","o":27.87,"h":27.98,"l":27.66,"c":27.8,"v":468600},{"d":"2005-05-23","o":27.54,"h":27.55,"l":27.27,"c":27.43,"v":358600},{"d":"2005-05-24","o":27.3,"h":27.56,"l":27.29,"c":27.45,"v":372000},{"d":"2005-05-25","o":27.46,"h":27.66,"l":27.24,"c":27.45,"v":304000},{"d":"2005-05-26","o":27.45,"h":27.85,"l":27.45,"c":27.77,"v":168100},{"d":"2005-05-27","o":27.76,"h":28.08,"l":27.74,"c":27.97,"v":347000},{"d":"2005-05-31","o":27.97,"h":28.29,"l":27.97,"c":28.29,"v":367900},{"d":"2005-06-01","o":28.29,"h":28.68,"l":28.2,"c":28.53,"v":271800},{"d":"2005-06-02","o":28.55,"h":28.62,"l":28.43,"c":28.56,"v":247100},{"d":"2005-06-03","o":28.46,"h":28.8,"l":28.13,"c":28.34,"v":356300},{"d":"2005-06-06","o":28.32,"h":28.47,"l":28.07,"c":28.27,"v":390700},{"d":"2005-06-07","o":28.35,"h":29,"l":28.35,"c":28.35,"v":395200},{"d":"2005-06-08","o":28.4,"h":28.55,"l":28.16,"c":28.16,"v":213000},{"d":"2005-06-09","o":28.24,"h":28.55,"l":28.03,"c":28.48,"v":220000},{"d":"2005-06-10","o":28.51,"h":28.6,"l":28.29,"c":28.41,"v":156200},{"d":"2005-06-13","o":28.43,"h":28.78,"l":28.42,"c":28.75,"v":283400},{"d":"2005-06-14","o":28.75,"h":28.87,"l":28.63,"c":28.73,"v":209500},{"d":"2005-06-15","o":28.73,"h":28.76,"l":28.45,"c":28.55,"v":363700},{"d":"2005-06-16","o":28.55,"h":28.87,"l":28.44,"c":28.87,"v":260100},{"d":"2005-06-17","o":28.89,"h":28.9,"l":28.57,"c":28.58,"v":538900},{"d":"2005-06-20","o":28.59,"h":28.72,"l":28.51,"c":28.59,"v":386800},{"d":"2005-06-21","o":28.62,"h":28.72,"l":28.45,"c":28.5,"v":324800},{"d":"2005-06-22","o":28.56,"h":28.63,"l":28.45,"c":28.61,"v":372000},{"d":"2005-06-23","o":28.61,"h":28.65,"l":28.45,"c":28.62,"v":399500},{"d":"2005-06-24","o":28.62,"h":28.62,"l":28.03,"c":28.5,"v":2093800},{"d":"2005-06-27","o":28.5,"h":28.62,"l":28.45,"c":28.5,"v":395000},{"d":"2005-06-28","o":28.65,"h":28.77,"l":28.57,"c":28.7,"v":289500},{"d":"2005-06-29","o":28.75,"h":28.84,"l":28.51,"c":28.55,"v":335900},{"d":"2005-06-30","o":28.62,"h":28.92,"l":28.56,"c":28.8,"v":330200},{"d":"2005-07-01","o":28.9,"h":29.11,"l":28.85,"c":29.1,"v":415400},{"d":"2005-07-05","o":29.1,"h":29.18,"l":29,"c":29.12,"v":155900},{"d":"2005-07-06","o":29.18,"h":29.18,"l":28.9,"c":28.93,"v":262400},{"d":"2005-07-07","o":28.8,"h":29.35,"l":28.66,"c":29.35,"v":330100},{"d":"2005-07-08","o":29.41,"h":29.48,"l":29.18,"c":29.42,"v":231000},{"d":"2005-07-11","o":29.42,"h":29.46,"l":29.01,"c":29.05,"v":328900},{"d":"2005-07-12","o":29.05,"h":29.36,"l":28.76,"c":29.25,"v":374100},{"d":"2005-07-13","o":29.26,"h":29.32,"l":29.09,"c":29.21,"v":152400},{"d":"2005-07-14","o":29.39,"h":29.42,"l":28.84,"c":28.87,"v":175100},{"d":"2005-07-15","o":28.87,"h":29.01,"l":28.75,"c":28.9,"v":160100},{"d":"2005-07-18","o":28.94,"h":29.03,"l":28.79,"c":28.95,"v":171200},{"d":"2005-07-19","o":29.08,"h":29.08,"l":28.8,"c":28.95,"v":245400},{"d":"2005-07-20","o":28.85,"h":29,"l":28.7,"c":28.94,"v":99900},{"d":"2005-07-21","o":28.97,"h":28.97,"l":28.52,"c":28.6,"v":125300},{"d":"2005-07-22","o":28.6,"h":28.84,"l":28.6,"c":28.83,"v":184600},{"d":"2005-07-25","o":28.86,"h":29.07,"l":28.83,"c":28.98,"v":193800},{"d":"2005-07-26","o":29.06,"h":29.11,"l":28.91,"c":29.03,"v":160500},{"d":"2005-07-27","o":29.09,"h":29.16,"l":28.93,"c":29,"v":191200},{"d":"2005-07-28","o":29,"h":29.59,"l":29,"c":29.5,"v":162100},{"d":"2005-07-29","o":29.31,"h":29.46,"l":29.16,"c":29.16,"v":207700},{"d":"2005-08-01","o":29.27,"h":29.47,"l":29.08,"c":29.09,"v":212700},{"d":"2005-08-02","o":29.16,"h":29.78,"l":29.16,"c":29.76,"v":197500},{"d":"2005-08-03","o":29.76,"h":29.97,"l":29.45,"c":29.66,"v":186600},{"d":"2005-08-04","o":29.53,"h":29.55,"l":29.17,"c":29.27,"v":215200},{"d":"2005-08-05","o":29.32,"h":29.32,"l":28.66,"c":28.85,"v":182600},{"d":"2005-08-08","o":28.84,"h":29.16,"l":28.25,"c":28.26,"v":495700},{"d":"2005-08-09","o":29.15,"h":29.15,"l":28.5,"c":28.76,"v":562700},{"d":"2005-08-10","o":28.94,"h":29.49,"l":28.85,"c":29.15,"v":337600},{"d":"2005-08-11","o":29.19,"h":29.49,"l":29.05,"c":29.23,"v":243300},{"d":"2005-08-12","o":29.25,"h":29.55,"l":29.21,"c":29.45,"v":206800},{"d":"2005-08-15","o":29.45,"h":29.66,"l":29.34,"c":29.35,"v":210200},{"d":"2005-08-16","o":29.25,"h":29.42,"l":29.11,"c":29.17,"v":225200},{"d":"2005-08-17","o":29.18,"h":29.18,"l":28.71,"c":28.72,"v":336900},{"d":"2005-08-18","o":28.7,"h":28.91,"l":28.5,"c":28.68,"v":349000},{"d":"2005-08-19","o":28.68,"h":28.83,"l":28.48,"c":28.67,"v":262700},{"d":"2005-08-22","o":28.77,"h":29.13,"l":28.73,"c":29.06,"v":362600},{"d":"2005-08-23","o":28.6,"h":28.67,"l":28.44,"c":28.55,"v":224200},{"d":"2005-08-24","o":28.5,"h":28.94,"l":28.45,"c":28.46,"v":281500},{"d":"2005-08-25","o":28.52,"h":28.85,"l":28.52,"c":28.8,"v":192100},{"d":"2005-08-26","o":28.89,"h":29.07,"l":28.84,"c":28.92,"v":380700},{"d":"2005-08-29","o":28.91,"h":28.94,"l":28.67,"c":28.85,"v":262300},{"d":"2005-08-30","o":28.9,"h":29.06,"l":28.72,"c":28.88,"v":288400},{"d":"2005-08-31","o":28.98,"h":29.6,"l":28.9,"c":29.59,"v":408800},{"d":"2005-09-01","o":29.59,"h":29.67,"l":29.26,"c":29.56,"v":362400},{"d":"2005-09-02","o":29.56,"h":29.56,"l":29.23,"c":29.38,"v":251700},{"d":"2005-09-06","o":29.53,"h":29.73,"l":29.43,"c":29.57,"v":209400},{"d":"2005-09-07","o":29.65,"h":29.74,"l":29.44,"c":29.59,"v":280000},{"d":"2005-09-08","o":29.62,"h":29.62,"l":29.36,"c":29.44,"v":341800},{"d":"2005-09-09","o":29.45,"h":29.65,"l":29.41,"c":29.52,"v":355000},{"d":"2005-09-12","o":29.52,"h":29.53,"l":29.18,"c":29.37,"v":290900},{"d":"2005-09-13","o":29.43,"h":29.45,"l":29.06,"c":29.09,"v":230600},{"d":"2005-09-14","o":29.08,"h":29.19,"l":28.91,"c":29.05,"v":367800},{"d":"2005-09-15","o":29.06,"h":29.24,"l":28.97,"c":29.05,"v":516200},{"d":"2005-09-16","o":29.2,"h":29.3,"l":29.02,"c":29.24,"v":345800},{"d":"2005-09-19","o":29.15,"h":29.32,"l":28.99,"c":29,"v":133500},{"d":"2005-09-20","o":29,"h":29.08,"l":28.83,"c":28.95,"v":216400},{"d":"2005-09-21","o":28.96,"h":29.13,"l":28.51,"c":28.61,"v":247400},{"d":"2005-09-22","o":28.71,"h":28.74,"l":28.16,"c":28.23,"v":311700},{"d":"2005-09-23","o":28.24,"h":28.54,"l":28.18,"c":28.47,"v":229500},{"d":"2005-09-26","o":28.47,"h":28.62,"l":28.21,"c":28.58,"v":229600},{"d":"2005-09-27","o":28.58,"h":28.8,"l":28.49,"c":28.58,"v":154400},{"d":"2005-09-28","o":28.61,"h":28.7,"l":28.32,"c":28.39,"v":177700},{"d":"2005-09-29","o":28.39,"h":28.56,"l":28.09,"c":28.53,"v":265600},{"d":"2005-09-30","o":28.49,"h":28.62,"l":28.23,"c":28.25,"v":341900},{"d":"2005-10-03","o":28.26,"h":28.44,"l":28.26,"c":28.36,"v":369000},{"d":"2005-10-04","o":28.38,"h":28.62,"l":28.16,"c":28.23,"v":303600},{"d":"2005-10-05","o":28.25,"h":28.4,"l":27.76,"c":27.77,"v":429100},{"d":"2005-10-06","o":27.78,"h":28.35,"l":27.26,"c":27.48,"v":1008700},{"d":"2005-10-07","o":27.63,"h":28.11,"l":27.63,"c":28.03,"v":430700},{"d":"2005-10-10","o":28.04,"h":28.07,"l":27.35,"c":27.38,"v":297700},{"d":"2005-10-11","o":27.38,"h":27.46,"l":26.9,"c":27,"v":503600},{"d":"2005-10-12","o":27.01,"h":27.19,"l":26.45,"c":26.72,"v":415600},{"d":"2005-10-13","o":26.63,"h":26.7,"l":25.5,"c":26.21,"v":584900},{"d":"2005-10-14","o":26.37,"h":26.37,"l":25.92,"c":26.21,"v":330300},{"d":"2005-10-17","o":26.22,"h":26.47,"l":26.01,"c":26.36,"v":323600},{"d":"2005-10-18","o":26.34,"h":26.42,"l":25.89,"c":25.89,"v":255700},{"d":"2005-10-19","o":25.88,"h":26.29,"l":25.55,"c":26.25,"v":442400},{"d":"2005-10-20","o":26.18,"h":26.44,"l":25.75,"c":26.03,"v":236200},{"d":"2005-10-21","o":26.03,"h":26.15,"l":25.76,"c":25.79,"v":366000},{"d":"2005-10-24","o":25.78,"h":26.3,"l":25.76,"c":26.2,"v":328500},{"d":"2005-10-25","o":26.2,"h":26.51,"l":26.11,"c":26.33,"v":420100},{"d":"2005-10-26","o":26.28,"h":26.28,"l":25.91,"c":26.07,"v":497100},{"d":"2005-10-27","o":26.2,"h":26.2,"l":25.87,"c":25.89,"v":392700},{"d":"2005-10-28","o":25.93,"h":26.25,"l":25.92,"c":26.18,"v":291600},{"d":"2005-10-31","o":26.23,"h":26.45,"l":26.15,"c":26.3,"v":298800},{"d":"2005-11-01","o":26.28,"h":26.28,"l":25.92,"c":26.03,"v":263800},{"d":"2005-11-02","o":26.05,"h":26.36,"l":25.95,"c":26.36,"v":249500},{"d":"2005-11-03","o":26.4,"h":26.81,"l":26.38,"c":26.47,"v":389400},{"d":"2005-11-04","o":26.47,"h":26.7,"l":26.36,"c":26.42,"v":414400},{"d":"2005-11-07","o":26.41,"h":26.68,"l":26.17,"c":26.28,"v":321900},{"d":"2005-11-08","o":26.3,"h":26.42,"l":25.96,"c":26.01,"v":231400},{"d":"2005-11-09","o":26.07,"h":26.43,"l":25.85,"c":26.32,"v":491600},{"d":"2005-11-10","o":26.33,"h":26.4,"l":26,"c":26.2,"v":392400},{"d":"2005-11-11","o":26.25,"h":26.3,"l":26,"c":26.22,"v":525100},{"d":"2005-11-14","o":26.35,"h":26.52,"l":26.11,"c":26.52,"v":538200},{"d":"2005-11-15","o":26.47,"h":26.49,"l":26.26,"c":26.37,"v":531700},{"d":"2005-11-16","o":26.37,"h":26.41,"l":26.15,"c":26.3,"v":408500},{"d":"2005-11-17","o":26.35,"h":26.51,"l":26.05,"c":26.17,"v":459800},{"d":"2005-11-18","o":26.31,"h":26.52,"l":26.18,"c":26.41,"v":391600},{"d":"2005-11-21","o":26.45,"h":26.8,"l":26.45,"c":26.77,"v":386500},{"d":"2005-11-22","o":26.55,"h":26.82,"l":26.54,"c":26.78,"v":492300},{"d":"2005-11-23","o":26.75,"h":26.97,"l":26.59,"c":26.86,"v":226400},{"d":"2005-11-25","o":26.88,"h":27.14,"l":26.87,"c":27.12,"v":105200},{"d":"2005-11-28","o":27.1,"h":27.2,"l":26.69,"c":26.69,"v":214800},{"d":"2005-11-29","o":26.66,"h":27.05,"l":26.65,"c":26.65,"v":130600},{"d":"2005-11-30","o":26.71,"h":26.85,"l":26.47,"c":26.57,"v":219700},{"d":"2005-12-01","o":26.6,"h":26.9,"l":26.6,"c":26.79,"v":173300},{"d":"2005-12-02","o":26.78,"h":26.83,"l":26.55,"c":26.79,"v":130100},{"d":"2005-12-05","o":26.8,"h":26.84,"l":26.35,"c":26.58,"v":239600},{"d":"2005-12-06","o":26.58,"h":26.83,"l":26.56,"c":26.6,"v":162100},{"d":"2005-12-07","o":26.67,"h":26.8,"l":26.4,"c":26.44,"v":180800},{"d":"2005-12-08","o":26.45,"h":26.55,"l":26.19,"c":26.4,"v":196800},{"d":"2005-12-09","o":26.48,"h":26.51,"l":26.26,"c":26.45,"v":172100},{"d":"2005-12-12","o":26.49,"h":26.68,"l":26.37,"c":26.45,"v":368300},{"d":"2005-12-13","o":26.47,"h":26.57,"l":26.3,"c":26.41,"v":229300},{"d":"2005-12-14","o":26.4,"h":26.67,"l":26.4,"c":26.57,"v":249200},{"d":"2005-12-15","o":26.63,"h":26.65,"l":26.4,"c":26.6,"v":237800},{"d":"2005-12-16","o":26.65,"h":26.81,"l":26.45,"c":26.8,"v":441600},{"d":"2005-12-19","o":26.73,"h":26.73,"l":26.35,"c":26.38,"v":175200},{"d":"2005-12-20","o":26.38,"h":26.61,"l":26.27,"c":26.43,"v":275900},{"d":"2005-12-21","o":26.53,"h":26.62,"l":26.1,"c":26.28,"v":205500},{"d":"2005-12-22","o":26.36,"h":26.36,"l":26.04,"c":26.21,"v":225300},{"d":"2005-12-23","o":26.27,"h":26.43,"l":26.21,"c":26.38,"v":227600},{"d":"2005-12-27","o":26.36,"h":26.4,"l":25.91,"c":25.92,"v":299400},{"d":"2005-12-28","o":26,"h":26.12,"l":25.9,"c":26.06,"v":196200},{"d":"2005-12-29","o":26.06,"h":26.22,"l":26.06,"c":26.14,"v":179800},{"d":"2005-12-30","o":26.04,"h":26.27,"l":25.83,"c":26.16,"v":224400},{"d":"2006-01-03","o":26.3,"h":26.8,"l":26.12,"c":26.74,"v":370300},{"d":"2006-01-04","o":26.81,"h":26.89,"l":26.58,"c":26.75,"v":210600},{"d":"2006-01-05","o":26.72,"h":26.8,"l":26.52,"c":26.66,"v":216800},{"d":"2006-01-06","o":26.83,"h":26.87,"l":26.67,"c":26.8,"v":191200},{"d":"2006-01-09","o":26.84,"h":27.08,"l":26.83,"c":26.9,"v":219500},{"d":"2006-01-10","o":26.81,"h":26.93,"l":26.68,"c":26.77,"v":276000},{"d":"2006-01-11","o":26.73,"h":26.86,"l":26.6,"c":26.72,"v":294900},{"d":"2006-01-12","o":26.66,"h":26.8,"l":26.51,"c":26.55,"v":236900},{"d":"2006-01-13","o":26.58,"h":26.66,"l":26.54,"c":26.61,"v":320200},{"d":"2006-01-17","o":26.64,"h":26.75,"l":26.54,"c":26.63,"v":321400},{"d":"2006-01-18","o":26.53,"h":26.68,"l":26.47,"c":26.55,"v":549100},{"d":"2006-01-19","o":26.54,"h":26.63,"l":26.44,"c":26.52,"v":508300},{"d":"2006-01-20","o":26.51,"h":26.7,"l":26.39,"c":26.45,"v":337100},{"d":"2006-01-23","o":26.46,"h":26.53,"l":26.13,"c":26.2,"v":411900},{"d":"2006-01-24","o":26.25,"h":26.4,"l":26.15,"c":26.24,"v":201500},{"d":"2006-01-25","o":26.29,"h":26.38,"l":26.1,"c":26.28,"v":219200},{"d":"2006-01-26","o":26.4,"h":26.4,"l":26.1,"c":26.24,"v":239200},{"d":"2006-01-27","o":26.33,"h":26.58,"l":26.17,"c":26.34,"v":289100},{"d":"2006-01-30","o":26.3,"h":26.48,"l":26.1,"c":26.19,"v":254500},{"d":"2006-01-31","o":26.11,"h":26.35,"l":26.02,"c":26.28,"v":367700},{"d":"2006-02-01","o":26.22,"h":26.35,"l":26.1,"c":26.16,"v":154700},{"d":"2006-02-02","o":26.17,"h":26.22,"l":25.97,"c":26.16,"v":313800},{"d":"2006-02-03","o":26.05,"h":26.18,"l":26,"c":26.11,"v":249700},{"d":"2006-02-06","o":26.11,"h":26.17,"l":26.05,"c":26.1,"v":177000},{"d":"2006-02-07","o":26.02,"h":26.2,"l":26.02,"c":26.11,"v":292300},{"d":"2006-02-08","o":26.46,"h":26.46,"l":26.04,"c":26.3,"v":410200},{"d":"2006-02-09","o":26.39,"h":26.5,"l":26.33,"c":26.37,"v":483200},{"d":"2006-02-10","o":26.36,"h":26.43,"l":26.13,"c":26.29,"v":343800},{"d":"2006-02-13","o":26.28,"h":26.44,"l":26.21,"c":26.28,"v":319800},{"d":"2006-02-14","o":26.23,"h":26.3,"l":25.99,"c":26.3,"v":272900},{"d":"2006-02-15","o":26.34,"h":26.45,"l":26.21,"c":26.24,"v":185900},{"d":"2006-02-16","o":26.29,"h":26.43,"l":26.2,"c":26.26,"v":321600},{"d":"2006-02-17","o":26.25,"h":26.46,"l":26.25,"c":26.39,"v":259300},{"d":"2006-02-21","o":26.5,"h":26.7,"l":26.46,"c":26.65,"v":522300},{"d":"2006-02-22","o":26.61,"h":27.01,"l":26.6,"c":27,"v":513100},{"d":"2006-02-23","o":26.64,"h":26.65,"l":26.35,"c":26.38,"v":342900},{"d":"2006-02-24","o":26.38,"h":26.4,"l":26.25,"c":26.4,"v":347000},{"d":"2006-02-27","o":26.4,"h":26.55,"l":26.34,"c":26.44,"v":336900},{"d":"2006-02-28","o":26.37,"h":26.41,"l":26.19,"c":26.4,"v":322800},{"d":"2006-03-01","o":26.49,"h":26.49,"l":26.2,"c":26.29,"v":219100},{"d":"2006-03-02","o":26.22,"h":26.39,"l":26.16,"c":26.39,"v":210300},{"d":"2006-03-03","o":26.32,"h":26.43,"l":26.24,"c":26.27,"v":220500},{"d":"2006-03-06","o":26.25,"h":26.32,"l":26.1,"c":26.2,"v":375100},{"d":"2006-03-07","o":26.2,"h":26.24,"l":26.05,"c":26.1,"v":357400},{"d":"2006-03-08","o":26.1,"h":26.31,"l":26,"c":26.15,"v":256900},{"d":"2006-03-09","o":26.23,"h":26.24,"l":26.1,"c":26.19,"v":186900},{"d":"2006-03-10","o":26.18,"h":26.4,"l":26.15,"c":26.36,"v":175600},{"d":"2006-03-13","o":26.5,"h":26.53,"l":26.35,"c":26.52,"v":183200},{"d":"2006-03-14","o":26.5,"h":26.53,"l":26.37,"c":26.47,"v":238000},{"d":"2006-03-15","o":26.55,"h":26.59,"l":26.42,"c":26.58,"v":185300},{"d":"2006-03-16","o":26.62,"h":26.8,"l":26.55,"c":26.71,"v":244400},{"d":"2006-03-17","o":26.81,"h":26.86,"l":26.6,"c":26.86,"v":210800},{"d":"2006-03-20","o":26.85,"h":26.95,"l":26.55,"c":26.64,"v":185900},{"d":"2006-03-21","o":26.62,"h":26.69,"l":26.45,"c":26.45,"v":222800},{"d":"2006-03-22","o":26.46,"h":26.49,"l":26.36,"c":26.4,"v":193800},{"d":"2006-03-23","o":26.4,"h":26.47,"l":26.3,"c":26.35,"v":174900},{"d":"2006-03-24","o":26.35,"h":26.54,"l":26.3,"c":26.5,"v":228800},{"d":"2006-03-27","o":26.45,"h":26.55,"l":26.23,"c":26.28,"v":329400},{"d":"2006-03-28","o":26.33,"h":26.33,"l":25.98,"c":26.2,"v":286600},{"d":"2006-03-29","o":26.2,"h":26.45,"l":26.15,"c":26.41,"v":207600},{"d":"2006-03-30","o":26.41,"h":26.53,"l":26.26,"c":26.47,"v":279500},{"d":"2006-03-31","o":26.43,"h":26.49,"l":26.16,"c":26.33,"v":291800},{"d":"2006-04-03","o":26.3,"h":26.47,"l":26.21,"c":26.22,"v":174100},{"d":"2006-04-04","o":26.23,"h":26.59,"l":26.14,"c":26.58,"v":314400},{"d":"2006-04-05","o":26.62,"h":26.76,"l":26.44,"c":26.76,"v":188100},{"d":"2006-04-06","o":26.8,"h":26.8,"l":26.52,"c":26.63,"v":233000},{"d":"2006-04-07","o":26.6,"h":26.75,"l":26.17,"c":26.3,"v":292200},{"d":"2006-04-10","o":26.3,"h":26.53,"l":26.28,"c":26.53,"v":230000},{"d":"2006-04-11","o":26.61,"h":26.62,"l":26.38,"c":26.42,"v":253500},{"d":"2006-04-12","o":26.36,"h":26.59,"l":26.2,"c":26.32,"v":200900},{"d":"2006-04-13","o":26.27,"h":26.3,"l":26.09,"c":26.12,"v":356100},{"d":"2006-04-17","o":26.15,"h":26.31,"l":26.12,"c":26.29,"v":253900},{"d":"2006-04-18","o":26.22,"h":26.46,"l":26.13,"c":26.21,"v":396800},{"d":"2006-04-19","o":26.14,"h":26.53,"l":26.14,"c":26.53,"v":368600},{"d":"2006-04-20","o":26.5,"h":26.66,"l":26.5,"c":26.6,"v":305900},{"d":"2006-04-21","o":26.61,"h":26.75,"l":26.6,"c":26.7,"v":263000},{"d":"2006-04-24","o":26.64,"h":26.65,"l":26.36,"c":26.6,"v":306500},{"d":"2006-04-25","o":26.54,"h":26.55,"l":26.4,"c":26.45,"v":304200},{"d":"2006-04-26","o":26.5,"h":26.65,"l":26.38,"c":26.46,"v":197700},{"d":"2006-04-27","o":26.46,"h":26.7,"l":26.3,"c":26.65,"v":186800},{"d":"2006-04-28","o":26.58,"h":26.74,"l":26.41,"c":26.54,"v":180500},{"d":"2006-05-01","o":26.52,"h":26.85,"l":26.52,"c":26.65,"v":281800},{"d":"2006-05-02","o":26.68,"h":26.84,"l":26.5,"c":26.7,"v":333400},{"d":"2006-05-03","o":26.64,"h":27,"l":26.6,"c":26.96,"v":420100},{"d":"2006-05-04","o":26.91,"h":27.38,"l":26.91,"c":27.25,"v":282000},{"d":"2006-05-05","o":27.25,"h":27.48,"l":27.24,"c":27.41,"v":415800},{"d":"2006-05-08","o":27.39,"h":27.73,"l":27.3,"c":27.73,"v":297700},{"d":"2006-05-09","o":27.7,"h":27.71,"l":27.27,"c":27.33,"v":266100},{"d":"2006-05-10","o":27.33,"h":27.55,"l":27.31,"c":27.48,"v":143300},{"d":"2006-05-11","o":27.47,"h":27.48,"l":26.87,"c":27.05,"v":300900},{"d":"2006-05-12","o":27.06,"h":27.12,"l":26.96,"c":27.06,"v":280600},{"d":"2006-05-15","o":27.07,"h":27.09,"l":26.68,"c":26.85,"v":318700},{"d":"2006-05-16","o":26.9,"h":26.91,"l":26.4,"c":26.43,"v":304700},{"d":"2006-05-17","o":26.41,"h":26.55,"l":26.11,"c":26.2,"v":537300},{"d":"2006-05-18","o":26.17,"h":26.42,"l":26.15,"c":26.17,"v":190600},{"d":"2006-05-19","o":26.19,"h":26.46,"l":26.15,"c":26.3,"v":167000},{"d":"2006-05-22","o":26.3,"h":26.72,"l":26.21,"c":26.57,"v":271100},{"d":"2006-05-23","o":26.29,"h":26.29,"l":26.08,"c":26.09,"v":428900},{"d":"2006-05-24","o":26.11,"h":26.13,"l":25.55,"c":26,"v":439200},{"d":"2006-05-25","o":26.4,"h":26.69,"l":26.15,"c":26.57,"v":437700},{"d":"2006-05-26","o":26.68,"h":26.83,"l":26.63,"c":26.71,"v":196400},{"d":"2006-05-30","o":26.68,"h":26.83,"l":26.52,"c":26.53,"v":212000},{"d":"2006-05-31","o":26.68,"h":26.9,"l":26.59,"c":26.84,"v":502500},{"d":"2006-06-01","o":26.89,"h":27.01,"l":26.7,"c":27,"v":404700},{"d":"2006-06-02","o":27.09,"h":27.31,"l":26.99,"c":27.23,"v":184700},{"d":"2006-06-05","o":27.19,"h":27.23,"l":26.79,"c":26.88,"v":341300},{"d":"2006-06-06","o":26.85,"h":26.94,"l":26.52,"c":26.78,"v":252400},{"d":"2006-06-07","o":26.9,"h":26.92,"l":26.6,"c":26.61,"v":241700},{"d":"2006-06-08","o":26.62,"h":26.88,"l":26.44,"c":26.87,"v":247500},{"d":"2006-06-09","o":27,"h":27.1,"l":26.72,"c":26.92,"v":170700},{"d":"2006-06-12","o":26.94,"h":26.98,"l":26.64,"c":26.68,"v":136400},{"d":"2006-06-13","o":26.75,"h":26.81,"l":26.16,"c":26.26,"v":245500},{"d":"2006-06-14","o":26.26,"h":26.39,"l":26.01,"c":26.3,"v":249900},{"d":"2006-06-15","o":26.45,"h":26.79,"l":26.31,"c":26.65,"v":234800},{"d":"2006-06-16","o":26.66,"h":26.74,"l":26.55,"c":26.65,"v":180400},{"d":"2006-06-19","o":26.7,"h":26.75,"l":26.25,"c":26.35,"v":186500},{"d":"2006-06-20","o":26.35,"h":26.48,"l":26.28,"c":26.4,"v":274400},{"d":"2006-06-21","o":26.45,"h":26.71,"l":26.3,"c":26.63,"v":246800},{"d":"2006-06-22","o":26.63,"h":26.75,"l":26.55,"c":26.72,"v":335900},{"d":"2006-06-23","o":26.67,"h":27.1,"l":26.61,"c":27.06,"v":345300},{"d":"2006-06-26","o":27.09,"h":27.4,"l":27.04,"c":27.36,"v":330600},{"d":"2006-06-27","o":27.41,"h":27.6,"l":27.36,"c":27.52,"v":433100},{"d":"2006-06-28","o":27.57,"h":27.67,"l":27.55,"c":27.63,"v":610500},{"d":"2006-06-29","o":27.63,"h":27.86,"l":27.43,"c":27.82,"v":412600},{"d":"2006-06-30","o":28,"h":28.03,"l":27.74,"c":27.91,"v":523300},{"d":"2006-07-03","o":28,"h":28.24,"l":27.75,"c":28.23,"v":148500},{"d":"2006-07-05","o":28.2,"h":28.25,"l":28.02,"c":28.24,"v":310800},{"d":"2006-07-06","o":28.24,"h":28.47,"l":28.17,"c":28.43,"v":423800},{"d":"2006-07-07","o":28.44,"h":28.55,"l":28.25,"c":28.35,"v":383300},{"d":"2006-07-10","o":28.47,"h":28.61,"l":28.35,"c":28.5,"v":269600},{"d":"2006-07-11","o":28.53,"h":28.7,"l":28.27,"c":28.7,"v":213200},{"d":"2006-07-12","o":28.7,"h":28.85,"l":28.52,"c":28.55,"v":170900},{"d":"2006-07-13","o":28.49,"h":28.65,"l":28.15,"c":28.27,"v":157500},{"d":"2006-07-14","o":28.32,"h":28.34,"l":28,"c":28.08,"v":203400},{"d":"2006-07-17","o":28.05,"h":28.25,"l":27.95,"c":28.08,"v":214600},{"d":"2006-07-18","o":28.1,"h":28.32,"l":27.95,"c":28.19,"v":368300},{"d":"2006-07-19","o":28.22,"h":28.67,"l":28.22,"c":28.59,"v":288500},{"d":"2006-07-20","o":28.63,"h":28.8,"l":28.58,"c":28.62,"v":243700},{"d":"2006-07-21","o":28.62,"h":28.79,"l":28.47,"c":28.59,"v":196000},{"d":"2006-07-24","o":28.65,"h":28.87,"l":28.59,"c":28.86,"v":191700},{"d":"2006-07-25","o":28.86,"h":29,"l":28.8,"c":28.97,"v":188000},{"d":"2006-07-26","o":28.94,"h":29.11,"l":28.93,"c":29.09,"v":291900},{"d":"2006-07-27","o":29.23,"h":29.25,"l":28.87,"c":29,"v":140800},{"d":"2006-07-28","o":29,"h":29.22,"l":29,"c":29.09,"v":147700},{"d":"2006-07-31","o":29.01,"h":29.02,"l":28.73,"c":28.77,"v":172000},{"d":"2006-08-01","o":28.81,"h":29.12,"l":28.74,"c":29.02,"v":196000},{"d":"2006-08-02","o":29,"h":29.15,"l":28.83,"c":28.92,"v":208400},{"d":"2006-08-03","o":28.91,"h":28.98,"l":28.58,"c":28.69,"v":187000},{"d":"2006-08-04","o":28.75,"h":28.93,"l":28.64,"c":28.83,"v":357500},{"d":"2006-08-07","o":28.73,"h":28.85,"l":28.42,"c":28.54,"v":174700},{"d":"2006-08-08","o":28.54,"h":28.75,"l":28.32,"c":28.32,"v":294500},{"d":"2006-08-09","o":28.32,"h":28.85,"l":28.32,"c":28.85,"v":266700},{"d":"2006-08-10","o":28.25,"h":28.72,"l":27.63,"c":28.7,"v":801800},{"d":"2006-08-11","o":28.7,"h":28.7,"l":28.39,"c":28.56,"v":280600},{"d":"2006-08-14","o":28.67,"h":28.81,"l":28.57,"c":28.74,"v":268300},{"d":"2006-08-15","o":28.91,"h":29.12,"l":28.83,"c":29.11,"v":269000},{"d":"2006-08-16","o":29.12,"h":29.12,"l":28.75,"c":28.79,"v":251400},{"d":"2006-08-17","o":28.8,"h":28.91,"l":28.55,"c":28.7,"v":217900},{"d":"2006-08-18","o":28.84,"h":28.99,"l":28.74,"c":28.94,"v":220300},{"d":"2006-08-21","o":28.98,"h":29.1,"l":28.72,"c":28.8,"v":313300},{"d":"2006-08-22","o":28.75,"h":29.06,"l":28.75,"c":29.05,"v":258700},{"d":"2006-08-23","o":28.65,"h":28.7,"l":28.26,"c":28.3,"v":350800},{"d":"2006-08-24","o":28.23,"h":28.26,"l":27.93,"c":28.19,"v":432300},{"d":"2006-08-25","o":28.15,"h":28.29,"l":28.1,"c":28.25,"v":264000},{"d":"2006-08-28","o":28.23,"h":28.48,"l":28.21,"c":28.48,"v":294300},{"d":"2006-08-29","o":28.55,"h":28.59,"l":28.32,"c":28.55,"v":259400},{"d":"2006-08-30","o":28.59,"h":28.65,"l":28.33,"c":28.38,"v":202100},{"d":"2006-08-31","o":28.45,"h":28.9,"l":28.45,"c":28.8,"v":368600},{"d":"2006-09-01","o":28.87,"h":28.97,"l":28.66,"c":28.67,"v":278400},{"d":"2006-09-05","o":28.65,"h":28.79,"l":28.65,"c":28.75,"v":364300},{"d":"2006-09-06","o":28.75,"h":28.75,"l":28.27,"c":28.36,"v":254000},{"d":"2006-09-07","o":28.22,"h":28.41,"l":28,"c":28,"v":222500},{"d":"2006-09-08","o":28.12,"h":28.21,"l":28.02,"c":28.1,"v":199500},{"d":"2006-09-11","o":28.1,"h":28.14,"l":27.87,"c":28.09,"v":291900},{"d":"2006-09-12","o":28,"h":28.14,"l":27.92,"c":28.09,"v":289000},{"d":"2006-09-13","o":28.08,"h":28.26,"l":27.98,"c":28.26,"v":234500},{"d":"2006-09-14","o":28.2,"h":28.36,"l":28.15,"c":28.24,"v":245200},{"d":"2006-09-15","o":28.26,"h":28.34,"l":28.03,"c":28.28,"v":295300},{"d":"2006-09-18","o":28.27,"h":28.27,"l":27.94,"c":28.09,"v":219700},{"d":"2006-09-19","o":28.04,"h":28.09,"l":27.8,"c":28.06,"v":155000},{"d":"2006-09-20","o":28.07,"h":28.28,"l":28.01,"c":28.22,"v":232700},{"d":"2006-09-21","o":28.23,"h":28.23,"l":27.94,"c":27.99,"v":253600},{"d":"2006-09-22","o":27.99,"h":28.14,"l":27.85,"c":27.96,"v":167200},{"d":"2006-09-25","o":28.06,"h":28.24,"l":27.9,"c":28.13,"v":387300},{"d":"2006-09-26","o":28.14,"h":28.45,"l":28.01,"c":28.42,"v":310900},{"d":"2006-09-27","o":28.33,"h":28.82,"l":28.32,"c":28.81,"v":276400},{"d":"2006-09-28","o":28.81,"h":28.85,"l":28.64,"c":28.75,"v":177800},{"d":"2006-09-29","o":28.73,"h":28.77,"l":28.47,"c":28.55,"v":183600},{"d":"2006-10-02","o":28.52,"h":28.7,"l":28.44,"c":28.45,"v":122800},{"d":"2006-10-03","o":28.53,"h":28.61,"l":28.4,"c":28.6,"v":340400},{"d":"2006-10-04","o":28.48,"h":28.75,"l":28.41,"c":28.7,"v":194600},{"d":"2006-10-05","o":28.65,"h":29.18,"l":28.65,"c":29.12,"v":377800},{"d":"2006-10-06","o":29.02,"h":29.06,"l":28.79,"c":28.98,"v":179200},{"d":"2006-10-09","o":28.88,"h":28.98,"l":28.8,"c":28.98,"v":128800},{"d":"2006-10-10","o":28.91,"h":29.12,"l":28.91,"c":29.11,"v":154700},{"d":"2006-10-11","o":29.22,"h":29.22,"l":28.85,"c":28.95,"v":172100},{"d":"2006-10-12","o":29,"h":29.25,"l":28.97,"c":29.24,"v":593800},{"d":"2006-10-13","o":29.25,"h":29.72,"l":29.25,"c":29.65,"v":282600},{"d":"2006-10-16","o":29.66,"h":29.8,"l":29.59,"c":29.72,"v":268600},{"d":"2006-10-17","o":29.67,"h":29.8,"l":29.59,"c":29.8,"v":148200},{"d":"2006-10-18","o":29.82,"h":30,"l":29.8,"c":29.92,"v":195600},{"d":"2006-10-19","o":29.99,"h":30.11,"l":29.87,"c":30.07,"v":160200},{"d":"2006-10-20","o":30.02,"h":30.22,"l":29.95,"c":30.19,"v":173000},{"d":"2006-10-23","o":30.09,"h":30.32,"l":29.97,"c":30.18,"v":305000},{"d":"2006-10-24","o":30.08,"h":30.24,"l":29.97,"c":30.19,"v":295900},{"d":"2006-10-25","o":30,"h":30.77,"l":30,"c":30.64,"v":344600},{"d":"2006-10-26","o":30.71,"h":30.96,"l":30.58,"c":30.89,"v":207700},{"d":"2006-10-27","o":30.81,"h":30.95,"l":30.65,"c":30.66,"v":143400},{"d":"2006-10-30","o":30.59,"h":30.83,"l":30.59,"c":30.8,"v":160000},{"d":"2006-10-31","o":30.79,"h":30.86,"l":30.58,"c":30.73,"v":180100},{"d":"2006-11-01","o":30.92,"h":31.1,"l":30.83,"c":30.91,"v":317700},{"d":"2006-11-02","o":30.86,"h":30.93,"l":30.73,"c":30.92,"v":210400},{"d":"2006-11-03","o":30.91,"h":31.05,"l":30.88,"c":31,"v":201800},{"d":"2006-11-06","o":30.96,"h":31.33,"l":30.9,"c":31.23,"v":164100},{"d":"2006-11-07","o":31.23,"h":31.55,"l":31.18,"c":31.27,"v":209700},{"d":"2006-11-08","o":31.18,"h":31.79,"l":31.14,"c":31.56,"v":251700},{"d":"2006-11-09","o":31.61,"h":31.96,"l":31.5,"c":31.84,"v":251200},{"d":"2006-11-10","o":31.85,"h":31.86,"l":31.64,"c":31.74,"v":296100},{"d":"2006-11-13","o":31.7,"h":32.09,"l":31.7,"c":32.08,"v":180800},{"d":"2006-11-14","o":32.07,"h":32.19,"l":31.65,"c":32.04,"v":259900},{"d":"2006-11-15","o":32.14,"h":32.58,"l":32.13,"c":32.58,"v":472400},{"d":"2006-11-16","o":32.6,"h":32.71,"l":32.21,"c":32.23,"v":290100},{"d":"2006-11-17","o":32.28,"h":32.62,"l":32.25,"c":32.62,"v":281900},{"d":"2006-11-20","o":32.54,"h":33.09,"l":32.47,"c":33.01,"v":370900},{"d":"2006-11-21","o":33,"h":33.06,"l":32.72,"c":32.85,"v":275400},{"d":"2006-11-22","o":32.66,"h":32.72,"l":32.15,"c":32.21,"v":487800},{"d":"2006-11-24","o":32.21,"h":32.6,"l":32.16,"c":32.6,"v":93300},{"d":"2006-11-27","o":32.5,"h":32.51,"l":31.96,"c":32.03,"v":461600},{"d":"2006-11-28","o":31.95,"h":32.09,"l":31.9,"c":32.06,"v":363700},{"d":"2006-11-29","o":32.15,"h":32.63,"l":32.15,"c":32.62,"v":279100},{"d":"2006-11-30","o":32.61,"h":32.78,"l":32.48,"c":32.77,"v":290200},{"d":"2006-12-01","o":32.7,"h":32.75,"l":32.32,"c":32.75,"v":295500},{"d":"2006-12-04","o":32.6,"h":32.86,"l":32.44,"c":32.83,"v":431900},{"d":"2006-12-05","o":32.76,"h":32.85,"l":32.73,"c":32.82,"v":287400},{"d":"2006-12-06","o":32.87,"h":32.87,"l":32.57,"c":32.72,"v":280400},{"d":"2006-12-07","o":32.62,"h":32.7,"l":31.91,"c":32.07,"v":443800},{"d":"2006-12-08","o":31.8,"h":31.9,"l":31.5,"c":31.84,"v":3075900},{"d":"2006-12-11","o":31.85,"h":32.27,"l":31.74,"c":32.24,"v":597900},{"d":"2006-12-12","o":32.18,"h":32.31,"l":31.96,"c":32.12,"v":407400},{"d":"2006-12-13","o":32.09,"h":32.19,"l":31.97,"c":32.05,"v":347200},{"d":"2006-12-14","o":32,"h":32.15,"l":31.91,"c":31.95,"v":284700},{"d":"2006-12-15","o":32.05,"h":32.45,"l":31.85,"c":32.25,"v":626800},{"d":"2006-12-18","o":32.15,"h":32.21,"l":31.63,"c":31.76,"v":295600},{"d":"2006-12-19","o":31.65,"h":32.08,"l":31.62,"c":32.07,"v":438300},{"d":"2006-12-20","o":32.15,"h":32.17,"l":31.94,"c":31.95,"v":370300},{"d":"2006-12-21","o":31.9,"h":32.14,"l":31.79,"c":31.92,"v":221700},{"d":"2006-12-22","o":31.93,"h":31.95,"l":31.64,"c":31.84,"v":111800},{"d":"2006-12-26","o":31.76,"h":32.11,"l":31.76,"c":32.02,"v":165700},{"d":"2006-12-27","o":32.09,"h":32.43,"l":32.08,"c":32.34,"v":196900},{"d":"2006-12-28","o":32.24,"h":32.42,"l":32.22,"c":32.29,"v":136800},{"d":"2006-12-29","o":32.3,"h":32.3,"l":31.9,"c":31.91,"v":236900},{"d":"2007-01-03","o":31.81,"h":32.3,"l":31.06,"c":32.24,"v":484100},{"d":"2007-01-04","o":32.26,"h":32.26,"l":31.97,"c":32.06,"v":236800},{"d":"2007-01-05","o":31.95,"h":31.97,"l":31.37,"c":31.6,"v":359700},{"d":"2007-01-08","o":31.62,"h":31.66,"l":31.32,"c":31.45,"v":309900},{"d":"2007-01-09","o":31.45,"h":31.55,"l":31.2,"c":31.47,"v":293200},{"d":"2007-01-10","o":31.36,"h":31.43,"l":31.02,"c":31.1,"v":309700},{"d":"2007-01-11","o":31.04,"h":31.48,"l":31.04,"c":31.36,"v":431700},{"d":"2007-01-12","o":31.36,"h":31.5,"l":30.36,"c":31.3,"v":438000},{"d":"2007-01-16","o":31.2,"h":31.46,"l":31.11,"c":31.31,"v":278200},{"d":"2007-01-17","o":31.31,"h":31.44,"l":31.18,"c":31.44,"v":219300},{"d":"2007-01-18","o":31.5,"h":31.53,"l":31.2,"c":31.23,"v":250200},{"d":"2007-01-19","o":31.5,"h":31.5,"l":31.14,"c":31.42,"v":252400},{"d":"2007-01-22","o":31.41,"h":31.42,"l":31.27,"c":31.31,"v":220200},{"d":"2007-01-23","o":31.25,"h":31.69,"l":31.25,"c":31.49,"v":281300},{"d":"2007-01-24","o":31.44,"h":31.72,"l":31.4,"c":31.59,"v":222300},{"d":"2007-01-25","o":31.63,"h":31.65,"l":31.02,"c":31.05,"v":261100},{"d":"2007-01-26","o":31.16,"h":31.25,"l":30.79,"c":31.23,"v":326800},{"d":"2007-01-29","o":31.3,"h":31.3,"l":31,"c":31.08,"v":328300},{"d":"2007-01-30","o":31.13,"h":31.31,"l":31.11,"c":31.24,"v":244700},{"d":"2007-01-31","o":31.29,"h":31.33,"l":31.01,"c":31.24,"v":300900},{"d":"2007-02-01","o":31.3,"h":31.57,"l":31.23,"c":31.55,"v":237100},{"d":"2007-02-02","o":31.65,"h":31.65,"l":31.4,"c":31.5,"v":219600},{"d":"2007-02-05","o":31.5,"h":31.57,"l":31.28,"c":31.47,"v":335400},{"d":"2007-02-06","o":31.47,"h":31.67,"l":31.24,"c":31.67,"v":308400},{"d":"2007-02-07","o":31.67,"h":32,"l":31.5,"c":31.95,"v":330000},{"d":"2007-02-08","o":31.85,"h":32.4,"l":31.85,"c":32.36,"v":385000},{"d":"2007-02-09","o":32.4,"h":32.44,"l":32.06,"c":32.23,"v":254700},{"d":"2007-02-12","o":32.13,"h":32.31,"l":31.98,"c":32.12,"v":185700},{"d":"2007-02-13","o":32.23,"h":32.76,"l":32.19,"c":32.75,"v":416700},{"d":"2007-02-14","o":32.75,"h":33,"l":32.72,"c":32.94,"v":348700},{"d":"2007-02-15","o":32.97,"h":33.02,"l":32.84,"c":32.94,"v":413600},{"d":"2007-02-16","o":32.94,"h":32.95,"l":32.67,"c":32.87,"v":255800},{"d":"2007-02-20","o":32.88,"h":33.07,"l":32.76,"c":33,"v":397400},{"d":"2007-02-21","o":32.95,"h":33,"l":32.7,"c":32.78,"v":277100},{"d":"2007-02-22","o":32.46,"h":32.59,"l":32.34,"c":32.53,"v":311700},{"d":"2007-02-23","o":32.46,"h":32.55,"l":32.21,"c":32.36,"v":284300},{"d":"2007-02-26","o":32.36,"h":32.55,"l":32.23,"c":32.32,"v":350000},{"d":"2007-02-27","o":32.19,"h":32.19,"l":31.62,"c":31.71,"v":401800},{"d":"2007-02-28","o":31.8,"h":31.91,"l":31.46,"c":31.46,"v":607700},{"d":"2007-03-01","o":31.3,"h":31.59,"l":31,"c":31.4,"v":405800},{"d":"2007-03-02","o":31.4,"h":31.45,"l":31.11,"c":31.28,"v":253000},{"d":"2007-03-05","o":31.08,"h":31.17,"l":30.63,"c":30.63,"v":328800},{"d":"2007-03-06","o":30.72,"h":31.25,"l":30.72,"c":31.23,"v":289100},{"d":"2007-03-07","o":31.25,"h":31.47,"l":31.09,"c":31.29,"v":283000},{"d":"2007-03-08","o":31.33,"h":31.5,"l":31.3,"c":31.36,"v":230100},{"d":"2007-03-09","o":31.47,"h":31.53,"l":31.16,"c":31.18,"v":266200},{"d":"2007-03-12","o":31.22,"h":31.54,"l":31.16,"c":31.47,"v":193800},{"d":"2007-03-13","o":31.47,"h":31.56,"l":30.95,"c":31,"v":315300},{"d":"2007-03-14","o":31.08,"h":31.45,"l":30.87,"c":31.36,"v":316800},{"d":"2007-03-15","o":31.3,"h":31.88,"l":31.24,"c":31.75,"v":397900},{"d":"2007-03-16","o":31.86,"h":32.21,"l":31.65,"c":31.74,"v":361400},{"d":"2007-03-19","o":31.86,"h":32.12,"l":31.86,"c":32,"v":559300},{"d":"2007-03-20","o":31.93,"h":32.06,"l":31.8,"c":31.9,"v":630400},{"d":"2007-03-21","o":31.91,"h":32.38,"l":31.81,"c":32.29,"v":466700},{"d":"2007-03-22","o":32.19,"h":32.37,"l":32.18,"c":32.25,"v":451900},{"d":"2007-03-23","o":31.44,"h":31.7,"l":30.83,"c":31.15,"v":1657000},{"d":"2007-03-26","o":31,"h":31.21,"l":30.46,"c":31.15,"v":569000},{"d":"2007-03-27","o":31.14,"h":31.22,"l":30.82,"c":31.15,"v":594100},{"d":"2007-03-28","o":31.15,"h":31.41,"l":31.01,"c":31.3,"v":431000},{"d":"2007-03-29","o":31.41,"h":31.41,"l":31.1,"c":31.39,"v":334300},{"d":"2007-03-30","o":31.47,"h":31.71,"l":31.15,"c":31.28,"v":613200},{"d":"2007-04-02","o":31.1,"h":31.35,"l":30.66,"c":31.3,"v":556400},{"d":"2007-04-03","o":31.34,"h":31.64,"l":31.21,"c":31.5,"v":446500},{"d":"2007-04-04","o":31.61,"h":31.8,"l":31.49,"c":31.79,"v":483400},{"d":"2007-04-05","o":31.75,"h":31.8,"l":31.54,"c":31.62,"v":600100},{"d":"2007-04-09","o":31.77,"h":32.1,"l":31.58,"c":32.1,"v":513900},{"d":"2007-04-10","o":32.21,"h":32.61,"l":32,"c":32.58,"v":641400},{"d":"2007-04-11","o":32.55,"h":32.62,"l":32.34,"c":32.42,"v":340100},{"d":"2007-04-12","o":32.48,"h":32.49,"l":32.27,"c":32.45,"v":311100},{"d":"2007-04-13","o":32.44,"h":32.55,"l":32.36,"c":32.45,"v":389200},{"d":"2007-04-16","o":32.44,"h":32.62,"l":32.43,"c":32.56,"v":498800},{"d":"2007-04-17","o":32.54,"h":32.71,"l":32.33,"c":32.55,"v":374600},{"d":"2007-04-18","o":32.44,"h":32.48,"l":32.2,"c":32.32,"v":353100},{"d":"2007-04-19","o":32.2,"h":32.31,"l":32.08,"c":32.19,"v":235800},{"d":"2007-04-20","o":32.25,"h":32.35,"l":31.93,"c":32.2,"v":342000},{"d":"2007-04-23","o":32.15,"h":32.32,"l":32.08,"c":32.14,"v":236000},{"d":"2007-04-24","o":32.07,"h":32.23,"l":31.92,"c":32.14,"v":365200},{"d":"2007-04-25","o":32.14,"h":32.43,"l":32.06,"c":32.27,"v":399600},{"d":"2007-04-26","o":32.29,"h":32.3,"l":32.09,"c":32.17,"v":301100},{"d":"2007-04-27","o":32.01,"h":32.23,"l":31.92,"c":32.01,"v":356400},{"d":"2007-04-30","o":32.1,"h":32.44,"l":31.72,"c":31.72,"v":357900},{"d":"2007-05-01","o":31.68,"h":32.25,"l":31.59,"c":32.09,"v":431200},{"d":"2007-05-02","o":32.16,"h":32.24,"l":31.7,"c":31.99,"v":474800},{"d":"2007-05-03","o":32,"h":32.16,"l":31.66,"c":32.07,"v":454200},{"d":"2007-05-04","o":32.15,"h":32.39,"l":31.84,"c":32.06,"v":467700},{"d":"2007-05-07","o":32.1,"h":32.28,"l":32,"c":32.1,"v":403900},{"d":"2007-05-08","o":31.94,"h":32.26,"l":31.94,"c":32.22,"v":442100},{"d":"2007-05-09","o":32.2,"h":32.37,"l":32.13,"c":32.33,"v":263200},{"d":"2007-05-10","o":32.21,"h":32.21,"l":31.83,"c":31.83,"v":296300},{"d":"2007-05-11","o":31.85,"h":32.19,"l":31.85,"c":32.07,"v":305100},{"d":"2007-05-14","o":32.1,"h":32.26,"l":32.05,"c":32.13,"v":236300},{"d":"2007-05-15","o":32.2,"h":32.52,"l":32.13,"c":32.13,"v":647400},{"d":"2007-05-16","o":32.13,"h":32.62,"l":32.13,"c":32.49,"v":722100},{"d":"2007-05-17","o":32.57,"h":32.91,"l":32.57,"c":32.85,"v":850300},{"d":"2007-05-18","o":32.85,"h":33.02,"l":32.7,"c":32.82,"v":338300},{"d":"2007-05-21","o":32.82,"h":33.12,"l":32.71,"c":33.06,"v":374000},{"d":"2007-05-22","o":33.06,"h":33.47,"l":32.94,"c":33.11,"v":417200},{"d":"2007-05-23","o":32.84,"h":32.99,"l":32.44,"c":32.51,"v":384500},{"d":"2007-05-24","o":32.38,"h":32.67,"l":31.88,"c":32.01,"v":532000},{"d":"2007-05-25","o":32.01,"h":32.19,"l":31.74,"c":31.87,"v":264200},{"d":"2007-05-29","o":31.95,"h":32.64,"l":31.95,"c":32.16,"v":284500},{"d":"2007-05-30","o":31.89,"h":32.8,"l":31.89,"c":32.44,"v":341200},{"d":"2007-05-31","o":32.41,"h":32.55,"l":32.34,"c":32.39,"v":453200},{"d":"2007-06-01","o":32.36,"h":32.6,"l":32.32,"c":32.48,"v":379400},{"d":"2007-06-04","o":32.4,"h":32.49,"l":32.27,"c":32.43,"v":389500},{"d":"2007-06-05","o":32.38,"h":32.4,"l":32.08,"c":32.12,"v":308100},{"d":"2007-06-06","o":32.14,"h":32.14,"l":31.58,"c":31.68,"v":508300},{"d":"2007-06-07","o":31.5,"h":31.54,"l":30.7,"c":30.76,"v":578800},{"d":"2007-06-08","o":30.63,"h":30.8,"l":30.37,"c":30.66,"v":405000},{"d":"2007-06-11","o":30.72,"h":31.26,"l":30.62,"c":30.72,"v":502100},{"d":"2007-06-12","o":30.76,"h":30.76,"l":29.91,"c":30.1,"v":631600},{"d":"2007-06-13","o":30.12,"h":30.29,"l":29.93,"c":30.04,"v":602300},{"d":"2007-06-14","o":30.01,"h":30.3,"l":30.01,"c":30.27,"v":257100},{"d":"2007-06-15","o":30.53,"h":30.59,"l":30.27,"c":30.56,"v":330500},{"d":"2007-06-18","o":30.51,"h":30.58,"l":30.24,"c":30.38,"v":384800},{"d":"2007-06-19","o":30.21,"h":30.51,"l":30.05,"c":30.44,"v":437700},{"d":"2007-06-20","o":30.62,"h":30.83,"l":30.06,"c":30.13,"v":469300},{"d":"2007-06-21","o":30.04,"h":30.17,"l":29.81,"c":30.07,"v":216700},{"d":"2007-06-22","o":29.93,"h":30.35,"l":29.66,"c":29.83,"v":362000},{"d":"2007-06-25","o":29.83,"h":29.95,"l":29.63,"c":29.81,"v":374900},{"d":"2007-06-26","o":29.82,"h":30.04,"l":29.38,"c":29.38,"v":381900},{"d":"2007-06-27","o":29.23,"h":29.92,"l":29.11,"c":29.91,"v":535500},{"d":"2007-06-28","o":30.01,"h":30.3,"l":29.81,"c":29.95,"v":282600},{"d":"2007-06-29","o":30.09,"h":30.28,"l":29.91,"c":30.06,"v":268600},{"d":"2007-07-02","o":30.1,"h":30.68,"l":30.1,"c":30.33,"v":502300},{"d":"2007-07-03","o":30.46,"h":30.66,"l":30.43,"c":30.52,"v":156200},{"d":"2007-07-05","o":30.59,"h":30.76,"l":30.22,"c":30.34,"v":466500},{"d":"2007-07-06","o":30.44,"h":30.84,"l":30.22,"c":30.29,"v":375700},{"d":"2007-07-09","o":30.4,"h":30.4,"l":30.12,"c":30.39,"v":468300},{"d":"2007-07-10","o":30.34,"h":30.61,"l":30.24,"c":30.24,"v":513500},{"d":"2007-07-11","o":30.25,"h":30.5,"l":30.06,"c":30.17,"v":366400},{"d":"2007-07-12","o":30.3,"h":30.66,"l":30.3,"c":30.66,"v":274500},{"d":"2007-07-13","o":30.69,"h":30.78,"l":30.51,"c":30.64,"v":312100},{"d":"2007-07-16","o":30.55,"h":30.61,"l":30.14,"c":30.2,"v":220700},{"d":"2007-07-17","o":30.13,"h":30.39,"l":30.05,"c":30.05,"v":301800},{"d":"2007-07-18","o":30.01,"h":30.18,"l":29.78,"c":30.11,"v":384700},{"d":"2007-07-19","o":30.31,"h":30.31,"l":29.76,"c":30.24,"v":390700},{"d":"2007-07-20","o":30.12,"h":30.25,"l":29.83,"c":29.85,"v":271200},{"d":"2007-07-23","o":30.1,"h":30.53,"l":30,"c":30.17,"v":659700},{"d":"2007-07-24","o":30.15,"h":30.15,"l":29.34,"c":29.41,"v":338900},{"d":"2007-07-25","o":29.68,"h":29.85,"l":29.28,"c":29.58,"v":528600},{"d":"2007-07-26","o":28.97,"h":29.45,"l":28.82,"c":29.21,"v":732100},{"d":"2007-07-27","o":29.3,"h":29.4,"l":28.39,"c":28.45,"v":853000},{"d":"2007-07-30","o":28.61,"h":29.15,"l":28.43,"c":28.44,"v":650600},{"d":"2007-07-31","o":28.63,"h":28.78,"l":28.01,"c":28.07,"v":697800},{"d":"2007-08-01","o":28.07,"h":28.55,"l":27.96,"c":28.45,"v":583600},{"d":"2007-08-02","o":28.58,"h":28.78,"l":28.1,"c":28.37,"v":493900},{"d":"2007-08-03","o":28.28,"h":28.35,"l":27.25,"c":27.31,"v":896500},{"d":"2007-08-06","o":27.43,"h":27.69,"l":26.91,"c":27.69,"v":954600},{"d":"2007-08-07","o":27.7,"h":28.16,"l":27.23,"c":27.88,"v":771700},{"d":"2007-08-08","o":27.03,"h":27.6,"l":26.22,"c":26.73,"v":2031200},{"d":"2007-08-09","o":26.14,"h":26.58,"l":23.87,"c":26.47,"v":2366700},{"d":"2007-08-10","o":26.42,"h":28.17,"l":25.85,"c":27.8,"v":1305000},{"d":"2007-08-13","o":28,"h":28.19,"l":27.38,"c":27.42,"v":989000},{"d":"2007-08-14","o":27.33,"h":27.72,"l":26.98,"c":27.01,"v":402100},{"d":"2007-08-15","o":26.79,"h":27.59,"l":26.58,"c":26.69,"v":529400},{"d":"2007-08-16","o":26.69,"h":27,"l":26,"c":26.85,"v":998500},{"d":"2007-08-17","o":27.32,"h":27.5,"l":26.66,"c":27.23,"v":783500},{"d":"2007-08-20","o":27.22,"h":27.53,"l":26.89,"c":27.35,"v":417800},{"d":"2007-08-21","o":27.39,"h":27.76,"l":27.22,"c":27.48,"v":344000},{"d":"2007-08-22","o":27.6,"h":27.7,"l":27.23,"c":27.57,"v":303400},{"d":"2007-08-23","o":27.35,"h":27.61,"l":27.1,"c":27.35,"v":384500},{"d":"2007-08-24","o":27.35,"h":27.84,"l":27.3,"c":27.84,"v":316500},{"d":"2007-08-27","o":28.68,"h":28.9,"l":27.71,"c":27.85,"v":613100},{"d":"2007-08-28","o":27.9,"h":28.14,"l":27.52,"c":27.53,"v":430000},{"d":"2007-08-29","o":27.84,"h":28.11,"l":27.46,"c":27.98,"v":466000},{"d":"2007-08-30","o":27.99,"h":28.56,"l":27.84,"c":27.91,"v":897700},{"d":"2007-08-31","o":28.32,"h":28.33,"l":27.87,"c":28.11,"v":666600},{"d":"2007-09-04","o":28.29,"h":28.46,"l":28.14,"c":28.16,"v":425900},{"d":"2007-09-05","o":28.13,"h":28.16,"l":27.69,"c":27.92,"v":484100},{"d":"2007-09-06","o":27.93,"h":28.02,"l":27.56,"c":27.83,"v":541500},{"d":"2007-09-07","o":27.83,"h":27.83,"l":27.39,"c":27.54,"v":379400},{"d":"2007-09-10","o":27.52,"h":27.77,"l":27.28,"c":27.68,"v":711500},{"d":"2007-09-11","o":27.74,"h":28.22,"l":27.52,"c":28.2,"v":711000},{"d":"2007-09-12","o":28.3,"h":28.58,"l":28.06,"c":28.12,"v":709700},{"d":"2007-09-13","o":28.2,"h":28.24,"l":27.68,"c":27.76,"v":542400},{"d":"2007-09-14","o":27.6,"h":27.66,"l":27.39,"c":27.59,"v":408800},{"d":"2007-09-17","o":27.46,"h":27.6,"l":27.32,"c":27.42,"v":188900},{"d":"2007-09-18","o":27.43,"h":27.88,"l":27.32,"c":27.87,"v":404900},{"d":"2007-09-19","o":27.89,"h":28.33,"l":27.89,"c":28.18,"v":392600},{"d":"2007-09-20","o":28.15,"h":28.3,"l":28.07,"c":28.23,"v":361500},{"d":"2007-09-21","o":28.5,"h":28.55,"l":28.17,"c":28.3,"v":365700},{"d":"2007-09-24","o":28.3,"h":28.44,"l":28.2,"c":28.32,"v":278700},{"d":"2007-09-25","o":28.33,"h":28.38,"l":28.15,"c":28.25,"v":285600},{"d":"2007-09-26","o":28.42,"h":28.65,"l":28.35,"c":28.5,"v":208600},{"d":"2007-09-27","o":28.71,"h":28.73,"l":28.4,"c":28.44,"v":283600},{"d":"2007-09-28","o":28.52,"h":28.63,"l":28.18,"c":28.32,"v":346000},{"d":"2007-10-01","o":28.48,"h":28.98,"l":28.46,"c":28.92,"v":367000},{"d":"2007-10-02","o":28.87,"h":28.97,"l":28.68,"c":28.83,"v":356500},{"d":"2007-10-03","o":28.92,"h":29.07,"l":28.65,"c":28.92,"v":359800},{"d":"2007-10-04","o":29,"h":29.07,"l":28.81,"c":29,"v":321800},{"d":"2007-10-05","o":29.01,"h":29.28,"l":28.95,"c":29.28,"v":448100},{"d":"2007-10-08","o":29.34,"h":29.47,"l":29.13,"c":29.17,"v":203200},{"d":"2007-10-09","o":29.29,"h":29.44,"l":29.16,"c":29.44,"v":283000},{"d":"2007-10-10","o":29.46,"h":29.46,"l":29.08,"c":29.32,"v":274100},{"d":"2007-10-11","o":29.48,"h":29.6,"l":29.28,"c":29.46,"v":375300},{"d":"2007-10-12","o":29.49,"h":29.63,"l":29.27,"c":29.38,"v":331600},{"d":"2007-10-15","o":29.38,"h":29.38,"l":28.66,"c":28.85,"v":301400},{"d":"2007-10-16","o":28.86,"h":28.99,"l":28.49,"c":28.63,"v":311500},{"d":"2007-10-17","o":28.6,"h":28.73,"l":28,"c":28.27,"v":306300},{"d":"2007-10-18","o":28.33,"h":28.43,"l":28.16,"c":28.29,"v":310000},{"d":"2007-10-19","o":28.29,"h":28.32,"l":27.73,"c":27.78,"v":207600},{"d":"2007-10-22","o":27.69,"h":27.95,"l":27.54,"c":27.92,"v":429900},{"d":"2007-10-23","o":28.27,"h":28.33,"l":27.6,"c":28.06,"v":362700},{"d":"2007-10-24","o":28.06,"h":28.16,"l":27.61,"c":28.12,"v":358100},{"d":"2007-10-25","o":28.12,"h":28.36,"l":27.96,"c":28.08,"v":342700},{"d":"2007-10-26","o":28.14,"h":28.24,"l":27.83,"c":28.12,"v":468800},{"d":"2007-10-29","o":28.08,"h":28.28,"l":27.73,"c":27.96,"v":372200},{"d":"2007-10-30","o":27.94,"h":28.13,"l":27.7,"c":27.77,"v":392400},{"d":"2007-10-31","o":27.68,"h":28.2,"l":27.6,"c":28.05,"v":482300},{"d":"2007-11-01","o":27.95,"h":28.08,"l":27.62,"c":27.76,"v":334500},{"d":"2007-11-02","o":28,"h":28.13,"l":27.61,"c":28.08,"v":747500},{"d":"2007-11-05","o":28.18,"h":28.18,"l":27.72,"c":27.83,"v":590500},{"d":"2007-11-06","o":28.02,"h":28.03,"l":27.5,"c":27.84,"v":357700},{"d":"2007-11-07","o":27.87,"h":27.87,"l":26.95,"c":26.95,"v":249100},{"d":"2007-11-08","o":27,"h":27.99,"l":26.5,"c":26.96,"v":929400},{"d":"2007-11-09","o":26.64,"h":26.93,"l":26.44,"c":26.8,"v":714600},{"d":"2007-11-12","o":27.02,"h":27.12,"l":26.72,"c":26.77,"v":513300},{"d":"2007-11-13","o":26.83,"h":27.12,"l":26.81,"c":27.12,"v":498000},{"d":"2007-11-14","o":27.42,"h":27.42,"l":26.9,"c":27.02,"v":577100},{"d":"2007-11-15","o":27.07,"h":27.21,"l":26.8,"c":27.21,"v":602800},{"d":"2007-11-16","o":27.11,"h":27.31,"l":26.64,"c":26.9,"v":721000},{"d":"2007-11-19","o":26.71,"h":26.97,"l":26.65,"c":26.9,"v":546200},{"d":"2007-11-20","o":26.79,"h":26.98,"l":26.44,"c":26.92,"v":694300},{"d":"2007-11-21","o":26.8,"h":26.8,"l":26.36,"c":26.47,"v":498000},{"d":"2007-11-23","o":26.55,"h":26.69,"l":26.31,"c":26.58,"v":101600},{"d":"2007-11-26","o":26.59,"h":26.6,"l":26.15,"c":26.21,"v":899800},{"d":"2007-11-27","o":26.37,"h":26.37,"l":26.01,"c":26.13,"v":839600},{"d":"2007-11-28","o":26.13,"h":26.34,"l":26.08,"c":26.2,"v":661200},{"d":"2007-11-29","o":26.22,"h":26.34,"l":26.04,"c":26.11,"v":391300},{"d":"2007-11-30","o":26.11,"h":26.5,"l":26.07,"c":26.19,"v":728400},{"d":"2007-12-03","o":26.3,"h":26.39,"l":26.1,"c":26.18,"v":485300},{"d":"2007-12-04","o":26.26,"h":26.51,"l":26.1,"c":26.49,"v":494500},{"d":"2007-12-05","o":26.83,"h":26.9,"l":26.57,"c":26.82,"v":452100},{"d":"2007-12-06","o":26.9,"h":27.39,"l":26.74,"c":27.39,"v":415900},{"d":"2007-12-07","o":27.43,"h":27.49,"l":26.98,"c":27.07,"v":392300},{"d":"2007-12-10","o":27.29,"h":27.29,"l":26.89,"c":27.19,"v":308800},{"d":"2007-12-11","o":27.29,"h":27.45,"l":26.97,"c":27.03,"v":572400},{"d":"2007-12-12","o":27.2,"h":27.35,"l":26.71,"c":26.94,"v":504400},{"d":"2007-12-13","o":26.66,"h":27.28,"l":26.65,"c":27.28,"v":454300},{"d":"2007-12-14","o":26.98,"h":27.3,"l":26.84,"c":26.88,"v":443900},{"d":"2007-12-17","o":26.91,"h":26.98,"l":26.63,"c":26.74,"v":359200},{"d":"2007-12-18","o":27.08,"h":27.15,"l":26.67,"c":27.15,"v":450600},{"d":"2007-12-19","o":27.04,"h":28.09,"l":26.91,"c":27.43,"v":1133700},{"d":"2007-12-20","o":27.47,"h":28,"l":27.47,"c":28,"v":681400},{"d":"2007-12-21","o":28,"h":28.65,"l":27.81,"c":28.65,"v":885000},{"d":"2007-12-24","o":28.52,"h":28.83,"l":28.31,"c":28.76,"v":371600},{"d":"2007-12-26","o":28.71,"h":28.71,"l":28.26,"c":28.39,"v":348900},{"d":"2007-12-27","o":28.44,"h":28.48,"l":28.07,"c":28.21,"v":281500},{"d":"2007-12-28","o":28.25,"h":28.37,"l":28.1,"c":28.1,"v":319400},{"d":"2007-12-31","o":28.15,"h":28.19,"l":27.83,"c":28.04,"v":268100},{"d":"2008-01-02","o":28.04,"h":28.18,"l":27.74,"c":27.95,"v":409500},{"d":"2008-01-03","o":27.93,"h":28.17,"l":27.71,"c":27.79,"v":541600},{"d":"2008-01-04","o":27.6,"h":27.89,"l":27.6,"c":27.67,"v":415900},{"d":"2008-01-07","o":27.86,"h":28.15,"l":27.71,"c":27.94,"v":378100},{"d":"2008-01-08","o":28.09,"h":28.29,"l":27.95,"c":28,"v":471400},{"d":"2008-01-09","o":27.85,"h":28.17,"l":27.79,"c":28.17,"v":617600},{"d":"2008-01-10","o":27.95,"h":28.34,"l":27.75,"c":28.02,"v":576600},{"d":"2008-01-11","o":27.85,"h":27.98,"l":27.47,"c":27.85,"v":647600},{"d":"2008-01-14","o":27.92,"h":28.32,"l":27.63,"c":27.87,"v":890300},{"d":"2008-01-15","o":27.84,"h":27.9,"l":27.3,"c":27.56,"v":688900},{"d":"2008-01-16","o":27.65,"h":27.82,"l":27.35,"c":27.6,"v":556600},{"d":"2008-01-17","o":27.66,"h":27.85,"l":27.28,"c":27.36,"v":834200},{"d":"2008-01-18","o":27.46,"h":27.46,"l":26.7,"c":26.92,"v":900500},{"d":"2008-01-22","o":26.14,"h":27.17,"l":26,"c":26.91,"v":1338900},{"d":"2008-01-23","o":26.66,"h":27.94,"l":26.43,"c":27.85,"v":1035000},{"d":"2008-01-24","o":28.03,"h":28.13,"l":27.56,"c":27.56,"v":1127800},{"d":"2008-01-25","o":27.67,"h":27.79,"l":27.38,"c":27.47,"v":767600},{"d":"2008-01-28","o":27.4,"h":27.91,"l":27.34,"c":27.8,"v":869900},{"d":"2008-01-29","o":27.8,"h":28.46,"l":27.8,"c":28.32,"v":739600},{"d":"2008-01-30","o":28.35,"h":28.85,"l":28.02,"c":28.25,"v":870300},{"d":"2008-01-31","o":28.11,"h":28.84,"l":27.96,"c":28.74,"v":723800},{"d":"2008-02-01","o":28.71,"h":29.29,"l":28.62,"c":28.96,"v":730200},{"d":"2008-02-04","o":28.82,"h":29.11,"l":28.68,"c":28.91,"v":694200},{"d":"2008-02-05","o":28.83,"h":28.83,"l":28.21,"c":28.33,"v":659700},{"d":"2008-02-06","o":28.7,"h":28.7,"l":27.52,"c":27.63,"v":771800},{"d":"2008-02-07","o":27.59,"h":27.78,"l":27.22,"c":27.46,"v":597200},{"d":"2008-02-08","o":27.5,"h":27.74,"l":27.36,"c":27.51,"v":504300},{"d":"2008-02-11","o":27.54,"h":28,"l":27.17,"c":27.96,"v":715400},{"d":"2008-02-12","o":27.97,"h":27.97,"l":27.43,"c":27.63,"v":592200},{"d":"2008-02-13","o":27.61,"h":27.85,"l":27.48,"c":27.51,"v":381100},{"d":"2008-02-14","o":27.42,"h":27.65,"l":27.14,"c":27.24,"v":548700},{"d":"2008-02-15","o":27.24,"h":27.24,"l":26.81,"c":27.04,"v":620500},{"d":"2008-02-19","o":27.17,"h":27.45,"l":27.07,"c":27.23,"v":616200},{"d":"2008-02-20","o":27.15,"h":27.68,"l":27.09,"c":27.65,"v":495300},{"d":"2008-02-21","o":27.44,"h":27.44,"l":26.79,"c":26.85,"v":821200},{"d":"2008-02-22","o":26.86,"h":26.95,"l":26.53,"c":26.72,"v":519000},{"d":"2008-02-25","o":26.87,"h":27.21,"l":26.67,"c":27.07,"v":363900},{"d":"2008-02-26","o":26.96,"h":27.13,"l":26.87,"c":27.13,"v":400600},{"d":"2008-02-27","o":26.86,"h":27.12,"l":26.7,"c":26.74,"v":285200},{"d":"2008-02-28","o":26.58,"h":26.7,"l":26.33,"c":26.61,"v":412500},{"d":"2008-02-29","o":26.51,"h":26.59,"l":25.84,"c":26,"v":486600},{"d":"2008-03-03","o":26.08,"h":26.26,"l":25.81,"c":26.07,"v":551300},{"d":"2008-03-04","o":25.9,"h":26.4,"l":25.88,"c":26.34,"v":516700},{"d":"2008-03-05","o":26.52,"h":26.52,"l":26.07,"c":26.24,"v":482300},{"d":"2008-03-06","o":26.12,"h":26.23,"l":25.77,"c":25.87,"v":378500},{"d":"2008-03-07","o":25.72,"h":26,"l":25.52,"c":25.78,"v":636300},{"d":"2008-03-10","o":25.7,"h":25.91,"l":25.55,"c":25.6,"v":614600},{"d":"2008-03-11","o":26.1,"h":26.22,"l":25.65,"c":26.03,"v":772800},{"d":"2008-03-12","o":25.98,"h":26.22,"l":25.67,"c":25.67,"v":374400},{"d":"2008-03-13","o":25.5,"h":26.03,"l":25.5,"c":25.85,"v":747200},{"d":"2008-03-14","o":25.87,"h":26.07,"l":25.51,"c":25.9,"v":732500},{"d":"2008-03-17","o":25.9,"h":25.9,"l":25.3,"c":25.61,"v":808200},{"d":"2008-03-18","o":25.82,"h":25.9,"l":25.44,"c":25.68,"v":680200},{"d":"2008-03-19","o":25.92,"h":26,"l":25.28,"c":25.28,"v":454400},{"d":"2008-03-20","o":25.3,"h":25.53,"l":25.14,"c":25.22,"v":573300},{"d":"2008-03-24","o":25.41,"h":25.58,"l":25.11,"c":25.11,"v":676700},{"d":"2008-03-25","o":25.15,"h":25.29,"l":25,"c":25.1,"v":622400},{"d":"2008-03-26","o":25.06,"h":25.36,"l":25.01,"c":25.24,"v":665500},{"d":"2008-03-27","o":25.46,"h":25.59,"l":25.2,"c":25.3,"v":541400},{"d":"2008-03-28","o":25.45,"h":25.57,"l":25.02,"c":25.09,"v":335800},{"d":"2008-03-31","o":25.09,"h":25.57,"l":25.06,"c":25.5,"v":532400},{"d":"2008-04-01","o":25.75,"h":26.27,"l":25.55,"c":26.27,"v":456700},{"d":"2008-04-02","o":26.39,"h":26.84,"l":26.13,"c":26.78,"v":499200},{"d":"2008-04-03","o":26.89,"h":26.98,"l":26.61,"c":26.72,"v":554600},{"d":"2008-04-04","o":26.83,"h":27,"l":26.43,"c":26.44,"v":406600},{"d":"2008-04-07","o":26.59,"h":26.99,"l":26.54,"c":26.82,"v":253900},{"d":"2008-04-08","o":26.57,"h":26.67,"l":26.34,"c":26.41,"v":537300},{"d":"2008-04-09","o":26.35,"h":26.67,"l":26.18,"c":26.25,"v":444800},{"d":"2008-04-10","o":26.15,"h":26.2,"l":26,"c":26.05,"v":259300},{"d":"2008-04-11","o":26,"h":26.13,"l":25.77,"c":25.81,"v":435800},{"d":"2008-04-14","o":25.81,"h":26,"l":25.74,"c":25.83,"v":372700},{"d":"2008-04-15","o":25.81,"h":26.3,"l":25.81,"c":26.3,"v":332000},{"d":"2008-04-16","o":26.37,"h":27.12,"l":26.36,"c":27.07,"v":451700},{"d":"2008-04-17","o":27.02,"h":27.25,"l":26.9,"c":27.11,"v":226300},{"d":"2008-04-18","o":27.2,"h":27.36,"l":27.09,"c":27.36,"v":325800},{"d":"2008-04-21","o":27.29,"h":27.35,"l":26.89,"c":27.01,"v":201100},{"d":"2008-04-22","o":26.9,"h":27,"l":26.66,"c":26.81,"v":294200},{"d":"2008-04-23","o":26.79,"h":27.38,"l":26.7,"c":27.31,"v":671500},{"d":"2008-04-24","o":27.46,"h":28.02,"l":27.19,"c":27.64,"v":993600},{"d":"2008-04-25","o":27.65,"h":27.98,"l":27.65,"c":27.88,"v":262200},{"d":"2008-04-28","o":28.02,"h":28.1,"l":27.79,"c":28.07,"v":288400},{"d":"2008-04-29","o":27.93,"h":28.27,"l":27.73,"c":27.94,"v":330000},{"d":"2008-04-30","o":28,"h":28.17,"l":27.57,"c":27.68,"v":385200},{"d":"2008-05-01","o":27.8,"h":28.17,"l":27.69,"c":28.1,"v":449300},{"d":"2008-05-02","o":28.2,"h":28.42,"l":27.74,"c":27.97,"v":532100},{"d":"2008-05-05","o":27.87,"h":28.58,"l":27.83,"c":28.44,"v":562500},{"d":"2008-05-06","o":28.3,"h":28.59,"l":28.26,"c":28.43,"v":368600},{"d":"2008-05-07","o":28.49,"h":28.63,"l":27.9,"c":27.9,"v":526000},{"d":"2008-05-08","o":27.9,"h":27.9,"l":27.43,"c":27.65,"v":670900},{"d":"2008-05-09","o":27.62,"h":27.92,"l":27.62,"c":27.86,"v":458700},{"d":"2008-05-12","o":28,"h":28.05,"l":27.86,"c":27.98,"v":351300},{"d":"2008-05-13","o":27.87,"h":28.2,"l":27.74,"c":28.13,"v":364100},{"d":"2008-05-14","o":28.08,"h":28.6,"l":28.03,"c":28.54,"v":257500},{"d":"2008-05-15","o":28.62,"h":28.64,"l":28.27,"c":28.34,"v":187900},{"d":"2008-05-16","o":28.46,"h":28.58,"l":28.16,"c":28.28,"v":260700},{"d":"2008-05-19","o":28.15,"h":28.4,"l":27.98,"c":28.21,"v":437600},{"d":"2008-05-20","o":28.16,"h":28.39,"l":27.97,"c":28.05,"v":400800},{"d":"2008-05-21","o":28.04,"h":28.48,"l":27.95,"c":28.02,"v":460100},{"d":"2008-05-22","o":27.76,"h":27.82,"l":27.18,"c":27.53,"v":642800},{"d":"2008-05-23","o":27.5,"h":27.68,"l":27.17,"c":27.31,"v":324600},{"d":"2008-05-27","o":27.25,"h":27.6,"l":27.17,"c":27.54,"v":303300},{"d":"2008-05-28","o":27.68,"h":27.75,"l":27.49,"c":27.56,"v":301400},{"d":"2008-05-29","o":27.41,"h":27.71,"l":27.32,"c":27.4,"v":353900},{"d":"2008-05-30","o":27.41,"h":27.58,"l":27.14,"c":27.39,"v":523300},{"d":"2008-06-02","o":27.43,"h":27.43,"l":27.04,"c":27.16,"v":522000},{"d":"2008-06-03","o":27.23,"h":27.25,"l":27,"c":27.06,"v":273700},{"d":"2008-06-04","o":27.1,"h":27.41,"l":26.94,"c":27.22,"v":355600},{"d":"2008-06-05","o":27.47,"h":27.48,"l":27.07,"c":27.41,"v":274600},{"d":"2008-06-06","o":27.26,"h":27.36,"l":27.06,"c":27.06,"v":280400},{"d":"2008-06-09","o":27.06,"h":27.29,"l":27.01,"c":27.15,"v":250000},{"d":"2008-06-10","o":27.27,"h":27.27,"l":26.82,"c":27.05,"v":372300},{"d":"2008-06-11","o":27.07,"h":27.25,"l":26.84,"c":26.85,"v":308900},{"d":"2008-06-12","o":26.86,"h":27.01,"l":26.4,"c":26.55,"v":737900},{"d":"2008-06-13","o":26.59,"h":26.74,"l":26.31,"c":26.43,"v":256100},{"d":"2008-06-16","o":26.31,"h":26.71,"l":26.31,"c":26.67,"v":246200},{"d":"2008-06-17","o":26.73,"h":26.98,"l":26.67,"c":26.88,"v":265100},{"d":"2008-06-18","o":26.84,"h":27.34,"l":26.82,"c":27.32,"v":508700},{"d":"2008-06-19","o":27.22,"h":27.62,"l":27.18,"c":27.44,"v":459600},{"d":"2008-06-20","o":27.5,"h":27.65,"l":27.06,"c":27.2,"v":472900},{"d":"2008-06-23","o":27.22,"h":27.84,"l":27.22,"c":27.67,"v":235500},{"d":"2008-06-24","o":27.6,"h":27.6,"l":27.22,"c":27.28,"v":290700},{"d":"2008-06-25","o":27.43,"h":27.56,"l":27.22,"c":27.44,"v":300800},{"d":"2008-06-26","o":27.28,"h":27.49,"l":27.07,"c":27.08,"v":324900},{"d":"2008-06-27","o":27.19,"h":27.3,"l":26.8,"c":26.8,"v":580800},{"d":"2008-06-30","o":26.75,"h":27.7,"l":26.7,"c":27.57,"v":501000},{"d":"2008-07-01","o":27.26,"h":27.8,"l":27.26,"c":27.75,"v":682400},{"d":"2008-07-02","o":27.73,"h":28,"l":27.65,"c":27.73,"v":381200},{"d":"2008-07-03","o":27.72,"h":27.83,"l":27.11,"c":27.21,"v":178100},{"d":"2008-07-07","o":27.17,"h":27.25,"l":26.47,"c":26.65,"v":321400},{"d":"2008-07-08","o":26.62,"h":26.8,"l":26.3,"c":26.58,"v":458400},{"d":"2008-07-09","o":26.49,"h":26.89,"l":26.49,"c":26.72,"v":475100},{"d":"2008-07-10","o":26.75,"h":26.95,"l":26.56,"c":26.78,"v":317900},{"d":"2008-07-11","o":26.47,"h":26.88,"l":26.01,"c":26.68,"v":374300},{"d":"2008-07-14","o":26.75,"h":26.83,"l":26.14,"c":26.26,"v":611100},{"d":"2008-07-15","o":26.04,"h":26.37,"l":25.91,"c":26.01,"v":306200},{"d":"2008-07-16","o":26.02,"h":26.23,"l":25.68,"c":25.82,"v":358100},{"d":"2008-07-17","o":25.8,"h":25.87,"l":25.25,"c":25.49,"v":406100},{"d":"2008-07-18","o":25.03,"h":25.93,"l":25,"c":25.51,"v":394300},{"d":"2008-07-21","o":25.54,"h":25.68,"l":25.37,"c":25.51,"v":330600},{"d":"2008-07-22","o":25.48,"h":25.81,"l":25.44,"c":25.75,"v":497200},{"d":"2008-07-23","o":25.75,"h":26.06,"l":25.53,"c":26.01,"v":508700},{"d":"2008-07-24","o":26.01,"h":26.19,"l":25.7,"c":25.95,"v":400700},{"d":"2008-07-25","o":25.87,"h":26.14,"l":25.7,"c":25.77,"v":206500},{"d":"2008-07-28","o":25.68,"h":25.97,"l":25.62,"c":25.89,"v":412200},{"d":"2008-07-29","o":25.78,"h":25.98,"l":25.58,"c":25.64,"v":577700},{"d":"2008-07-30","o":25.73,"h":26.4,"l":25.63,"c":26.35,"v":327900},{"d":"2008-07-31","o":26.43,"h":26.54,"l":26.15,"c":26.47,"v":471400},{"d":"2008-08-01","o":26.59,"h":26.65,"l":26.36,"c":26.45,"v":435000},{"d":"2008-08-04","o":26.34,"h":26.48,"l":26.16,"c":26.22,"v":237800},{"d":"2008-08-05","o":26.24,"h":27.02,"l":26.1,"c":27.02,"v":396000},{"d":"2008-08-06","o":27.1,"h":27.18,"l":25.61,"c":26.98,"v":402000},{"d":"2008-08-07","o":26.84,"h":26.97,"l":26.45,"c":26.57,"v":776300},{"d":"2008-08-08","o":26.61,"h":26.7,"l":26.38,"c":26.7,"v":494200},{"d":"2008-08-11","o":26.49,"h":27.1,"l":26.14,"c":27.08,"v":582600},{"d":"2008-08-12","o":27.06,"h":27.1,"l":26.59,"c":26.72,"v":703000},{"d":"2008-08-13","o":26.68,"h":26.87,"l":26.55,"c":26.8,"v":323800},{"d":"2008-08-14","o":26.67,"h":26.75,"l":26.46,"c":26.71,"v":240500},{"d":"2008-08-15","o":26.65,"h":26.78,"l":26.51,"c":26.69,"v":199200},{"d":"2008-08-18","o":26.82,"h":27.21,"l":26.82,"c":27.19,"v":354800},{"d":"2008-08-19","o":27.03,"h":27.47,"l":27,"c":27.42,"v":402200},{"d":"2008-08-20","o":27.42,"h":27.59,"l":27.3,"c":27.54,"v":444400},{"d":"2008-08-21","o":27.13,"h":27.36,"l":27.03,"c":27.05,"v":300700},{"d":"2008-08-22","o":27.05,"h":27.18,"l":26.79,"c":26.85,"v":315100},{"d":"2008-08-25","o":26.7,"h":26.92,"l":26.49,"c":26.69,"v":230600},{"d":"2008-08-26","o":26.57,"h":27.16,"l":26.57,"c":27.04,"v":253400},{"d":"2008-08-27","o":27.12,"h":27.51,"l":27.04,"c":27.41,"v":219000},{"d":"2008-08-28","o":27.4,"h":27.63,"l":27.06,"c":27.61,"v":287100},{"d":"2008-08-29","o":27.6,"h":27.8,"l":27.33,"c":27.54,"v":277000},{"d":"2008-09-02","o":27.81,"h":27.81,"l":27.32,"c":27.5,"v":424600},{"d":"2008-09-03","o":27.44,"h":27.78,"l":27.05,"c":27.27,"v":356200},{"d":"2008-09-04","o":27.07,"h":27.12,"l":26.64,"c":26.74,"v":473300},{"d":"2008-09-05","o":26.57,"h":26.72,"l":26.06,"c":26.46,"v":786300},{"d":"2008-09-08","o":25.62,"h":26.79,"l":25.62,"c":26.51,"v":642300},{"d":"2008-09-09","o":26.35,"h":26.59,"l":26.11,"c":26.12,"v":447900},{"d":"2008-09-10","o":26.26,"h":26.45,"l":25.95,"c":26.37,"v":523700},{"d":"2008-09-11","o":26.13,"h":26.89,"l":26.13,"c":26.86,"v":815500},{"d":"2008-09-12","o":26.73,"h":27.55,"l":26.71,"c":27.45,"v":501700},{"d":"2008-09-15","o":26.77,"h":27.32,"l":26.45,"c":26.47,"v":594000},{"d":"2008-09-16","o":26.06,"h":26.62,"l":25.52,"c":26.57,"v":751400},{"d":"2008-09-17","o":26.31,"h":26.41,"l":25.8,"c":25.86,"v":625500},{"d":"2008-09-18","o":26.22,"h":28.51,"l":25.77,"c":28.25,"v":1354500},{"d":"2008-09-19","o":28.5,"h":28.66,"l":25.83,"c":28.1,"v":708700},{"d":"2008-09-22","o":27.9,"h":28.19,"l":26.85,"c":27.09,"v":781600},{"d":"2008-09-23","o":27.11,"h":27.32,"l":26.45,"c":26.84,"v":321700},{"d":"2008-09-24","o":27.08,"h":27.24,"l":26.31,"c":27.11,"v":634200},{"d":"2008-09-25","o":27.14,"h":27.48,"l":26.91,"c":27.21,"v":343400},{"d":"2008-09-26","o":27.21,"h":27.52,"l":26.8,"c":27.46,"v":296000},{"d":"2008-09-29","o":27.06,"h":27.06,"l":25.91,"c":26.31,"v":387300},{"d":"2008-09-30","o":26.64,"h":26.73,"l":25.95,"c":26.62,"v":364700},{"d":"2008-10-01","o":26.31,"h":27.45,"l":26.26,"c":27.37,"v":308000},{"d":"2008-10-02","o":27.24,"h":28.09,"l":27.05,"c":27.88,"v":574000},{"d":"2008-10-03","o":27.98,"h":28.25,"l":27.62,"c":27.62,"v":696200},{"d":"2008-10-06","o":27.17,"h":28.21,"l":26.5,"c":27.48,"v":989400},{"d":"2008-10-07","o":27.58,"h":28.21,"l":26.82,"c":26.85,"v":919400},{"d":"2008-10-08","o":26.41,"h":26.66,"l":25.17,"c":25.62,"v":639000},{"d":"2008-10-09","o":25.54,"h":25.71,"l":22.32,"c":22.32,"v":1011500},{"d":"2008-10-10","o":21.22,"h":22.31,"l":19.68,"c":21.17,"v":1086600},{"d":"2008-10-13","o":21.79,"h":23.12,"l":21.75,"c":23.12,"v":873500},{"d":"2008-10-14","o":23.96,"h":24.38,"l":23,"c":24.08,"v":1034500},{"d":"2008-10-15","o":23.75,"h":23.99,"l":21.58,"c":21.61,"v":1019600},{"d":"2008-10-16","o":21.65,"h":22.06,"l":20.56,"c":21.95,"v":1421300},{"d":"2008-10-17","o":21.6,"h":22.3,"l":21.32,"c":21.56,"v":1079900},{"d":"2008-10-20","o":21.84,"h":22.84,"l":21.5,"c":22.84,"v":840800},{"d":"2008-10-21","o":22.71,"h":23.11,"l":22.15,"c":22.51,"v":712400},{"d":"2008-10-22","o":22.66,"h":22.66,"l":21.6,"c":22.3,"v":719500},{"d":"2008-10-23","o":22.51,"h":23,"l":21.22,"c":22.46,"v":735000},{"d":"2008-10-24","o":21.04,"h":22.58,"l":20.87,"c":22.11,"v":525200},{"d":"2008-10-27","o":21.65,"h":22.39,"l":21.22,"c":21.48,"v":491700},{"d":"2008-10-28","o":21.96,"h":23.12,"l":21.41,"c":23.02,"v":443200},{"d":"2008-10-29","o":22.93,"h":23.65,"l":22.66,"c":23.2,"v":779000},{"d":"2008-10-30","o":23.11,"h":23.92,"l":23,"c":23.92,"v":615600},{"d":"2008-10-31","o":23.91,"h":24.44,"l":23.49,"c":24.27,"v":692400},{"d":"2008-11-03","o":23.86,"h":24.43,"l":23.62,"c":23.83,"v":1037200},{"d":"2008-11-04","o":24.31,"h":24.73,"l":23.5,"c":23.7,"v":910800},{"d":"2008-11-05","o":23.53,"h":24.12,"l":23.5,"c":23.58,"v":1848000},{"d":"2008-11-06","o":23.45,"h":23.83,"l":22.8,"c":23.17,"v":575600},{"d":"2008-11-07","o":23.16,"h":23.99,"l":23.16,"c":23.59,"v":450700},{"d":"2008-11-10","o":23.84,"h":24.05,"l":23.59,"c":23.89,"v":488700},{"d":"2008-11-11","o":23.54,"h":24.01,"l":23,"c":23.28,"v":693100},{"d":"2008-11-12","o":23.77,"h":23.89,"l":23.03,"c":23.21,"v":944800},{"d":"2008-11-13","o":23.09,"h":23.77,"l":22.71,"c":23.5,"v":2191700},{"d":"2008-11-14","o":23.3,"h":23.36,"l":22.26,"c":22.32,"v":1968300},{"d":"2008-11-17","o":22.33,"h":24.09,"l":22.28,"c":23.83,"v":1653600},{"d":"2008-11-18","o":23.49,"h":24.23,"l":22.79,"c":23.81,"v":736000},{"d":"2008-11-19","o":23.92,"h":24.6,"l":23.39,"c":23.48,"v":830500},{"d":"2008-11-20","o":23.56,"h":25.11,"l":23.4,"c":23.49,"v":1878500},{"d":"2008-11-21","o":23.33,"h":24.08,"l":22.37,"c":24.03,"v":1238800},{"d":"2008-11-24","o":24.49,"h":25.23,"l":23.91,"c":24.84,"v":774700},{"d":"2008-11-25","o":25.01,"h":25.07,"l":23.71,"c":24.01,"v":1293400},{"d":"2008-11-26","o":23.8,"h":24.7,"l":23.37,"c":24.49,"v":697100},{"d":"2008-11-28","o":24.65,"h":24.97,"l":24.06,"c":24.93,"v":381000},{"d":"2008-12-01","o":24.6,"h":24.97,"l":23.17,"c":23.2,"v":538600},{"d":"2008-12-02","o":23.4,"h":23.77,"l":22.62,"c":23.24,"v":759500},{"d":"2008-12-03","o":23.3,"h":24.02,"l":23.11,"c":23.91,"v":420200},{"d":"2008-12-04","o":23.68,"h":23.99,"l":22.71,"c":23.15,"v":636500},{"d":"2008-12-05","o":22.99,"h":24.2,"l":22.51,"c":24.06,"v":692100},{"d":"2008-12-08","o":24.22,"h":24.4,"l":22.81,"c":22.92,"v":902000},{"d":"2008-12-09","o":22.95,"h":23.32,"l":22.38,"c":22.5,"v":782800},{"d":"2008-12-10","o":22.62,"h":22.97,"l":22.28,"c":22.39,"v":767100},{"d":"2008-12-11","o":22.4,"h":22.91,"l":21.98,"c":22.61,"v":961200},{"d":"2008-12-12","o":22.18,"h":23.69,"l":22.05,"c":23.47,"v":763900},{"d":"2008-12-15","o":23.48,"h":23.53,"l":22.68,"c":23.05,"v":579600},{"d":"2008-12-16","o":23.07,"h":23.53,"l":22.8,"c":23.5,"v":711000},{"d":"2008-12-17","o":23.3,"h":23.72,"l":23.11,"c":23.28,"v":559800},{"d":"2008-12-18","o":23.28,"h":23.6,"l":23,"c":23.26,"v":821100},{"d":"2008-12-19","o":23.21,"h":23.81,"l":23.11,"c":23.17,"v":679400},{"d":"2008-12-22","o":23.29,"h":23.64,"l":22.86,"c":23.64,"v":617300},{"d":"2008-12-23","o":23.97,"h":24,"l":23.2,"c":23.28,"v":475900},{"d":"2008-12-24","o":23.48,"h":23.55,"l":23.17,"c":23.43,"v":105000},{"d":"2008-12-26","o":23.66,"h":23.68,"l":23.35,"c":23.57,"v":163700},{"d":"2008-12-29","o":23.7,"h":23.71,"l":23.08,"c":23.32,"v":287000},{"d":"2008-12-30","o":23.32,"h":23.73,"l":23.17,"c":23.73,"v":462700},{"d":"2008-12-31","o":23.91,"h":23.92,"l":23.23,"c":23.7,"v":674500},{"d":"2009-01-02","o":23.71,"h":24.26,"l":23.71,"c":24.16,"v":277500},{"d":"2009-01-05","o":24.17,"h":24.17,"l":23.61,"c":23.95,"v":541900},{"d":"2009-01-06","o":24.19,"h":24.47,"l":23.85,"c":24.04,"v":535200},{"d":"2009-01-07","o":24,"h":24.33,"l":23.7,"c":23.82,"v":469400},{"d":"2009-01-08","o":23.36,"h":23.89,"l":23.36,"c":23.65,"v":558200},{"d":"2009-01-09","o":23.64,"h":24.14,"l":23.2,"c":23.95,"v":637500},{"d":"2009-01-12","o":23.94,"h":24.17,"l":23.76,"c":24.12,"v":387900},{"d":"2009-01-13","o":24,"h":24.22,"l":23.75,"c":23.98,"v":561300},{"d":"2009-01-14","o":23.92,"h":24.02,"l":23.52,"c":23.77,"v":334000},{"d":"2009-01-15","o":23.81,"h":23.91,"l":23.29,"c":23.91,"v":634500},{"d":"2009-01-16","o":23.92,"h":24.57,"l":23.92,"c":24.43,"v":747700},{"d":"2009-01-20","o":24.3,"h":24.5,"l":23.51,"c":23.57,"v":440900},{"d":"2009-01-21","o":23.55,"h":24.17,"l":23.35,"c":24.13,"v":627000},{"d":"2009-01-22","o":23.94,"h":24.19,"l":23.38,"c":23.83,"v":586200},{"d":"2009-01-23","o":23.48,"h":24.05,"l":23.42,"c":23.92,"v":536100},{"d":"2009-01-26","o":23.94,"h":24.53,"l":23.94,"c":24.32,"v":490100},{"d":"2009-01-27","o":24.51,"h":24.91,"l":24.13,"c":24.69,"v":376000},{"d":"2009-01-28","o":24.79,"h":24.99,"l":24.54,"c":24.84,"v":556900},{"d":"2009-01-29","o":24.55,"h":25.08,"l":24.53,"c":24.79,"v":518100},{"d":"2009-01-30","o":25.01,"h":25.22,"l":24.5,"c":24.55,"v":706800},{"d":"2009-02-02","o":24.43,"h":25.3,"l":24.24,"c":25.05,"v":640400},{"d":"2009-02-03","o":25.2,"h":25.26,"l":24.7,"c":24.89,"v":550400},{"d":"2009-02-04","o":24.9,"h":25.11,"l":24.13,"c":24.63,"v":687600},{"d":"2009-02-05","o":24.43,"h":25.58,"l":24.36,"c":25.4,"v":810900},{"d":"2009-02-06","o":25.34,"h":26,"l":25.19,"c":25.95,"v":542500},{"d":"2009-02-09","o":25.98,"h":25.98,"l":25.48,"c":25.9,"v":374100},{"d":"2009-02-10","o":25.81,"h":26.17,"l":25.56,"c":25.67,"v":707400},{"d":"2009-02-11","o":25.69,"h":25.75,"l":25.08,"c":25.24,"v":494400},{"d":"2009-02-12","o":25.31,"h":25.5,"l":24.67,"c":25.4,"v":510200},{"d":"2009-02-13","o":25.24,"h":25.5,"l":25.09,"c":25.19,"v":403600},{"d":"2009-02-17","o":25.1,"h":25.13,"l":24.27,"c":24.35,"v":695000},{"d":"2009-02-18","o":24.27,"h":24.45,"l":23.8,"c":23.92,"v":505300},{"d":"2009-02-19","o":23.85,"h":24.23,"l":23.85,"c":23.96,"v":412700},{"d":"2009-02-20","o":23.53,"h":24,"l":22.82,"c":23.31,"v":595900},{"d":"2009-02-23","o":23.38,"h":23.43,"l":22.54,"c":22.62,"v":479900},{"d":"2009-02-24","o":22.66,"h":22.84,"l":22.23,"c":22.51,"v":756400},{"d":"2009-02-25","o":22.42,"h":22.93,"l":22.04,"c":22.52,"v":921600},{"d":"2009-02-26","o":22.81,"h":22.93,"l":22.17,"c":22.19,"v":548600},{"d":"2009-02-27","o":21.99,"h":22.3,"l":21.54,"c":21.83,"v":1028000},{"d":"2009-03-02","o":21.49,"h":21.85,"l":21.01,"c":21.1,"v":518700},{"d":"2009-03-03","o":21.37,"h":21.37,"l":20.16,"c":20.24,"v":957000},{"d":"2009-03-04","o":20.33,"h":21.39,"l":20.22,"c":20.99,"v":721600},{"d":"2009-03-05","o":20.84,"h":20.92,"l":20.11,"c":20.2,"v":599800},{"d":"2009-03-06","o":20.36,"h":20.95,"l":20.13,"c":20.73,"v":994700},{"d":"2009-03-09","o":20.5,"h":20.65,"l":20.07,"c":20.24,"v":862700},{"d":"2009-03-10","o":20.65,"h":21.44,"l":20.55,"c":21.16,"v":965100},{"d":"2009-03-11","o":21.26,"h":21.45,"l":20.83,"c":20.88,"v":562600},{"d":"2009-03-12","o":20.72,"h":21.16,"l":20.55,"c":21.11,"v":521100},{"d":"2009-03-13","o":21.15,"h":21.65,"l":21.12,"c":21.55,"v":373000},{"d":"2009-03-16","o":21.57,"h":22.17,"l":21.55,"c":21.7,"v":448500},{"d":"2009-03-17","o":21.8,"h":22.53,"l":21.6,"c":22.53,"v":502300},{"d":"2009-03-18","o":22.43,"h":23.09,"l":22.28,"c":22.93,"v":453300},{"d":"2009-03-19","o":23.15,"h":23.43,"l":22.87,"c":23.29,"v":349600},{"d":"2009-03-20","o":23.3,"h":23.72,"l":23.11,"c":23.11,"v":357300},{"d":"2009-03-23","o":23.47,"h":23.59,"l":23.02,"c":23.59,"v":400300},{"d":"2009-03-24","o":23.59,"h":23.59,"l":22.84,"c":23.08,"v":654000},{"d":"2009-03-25","o":23.1,"h":23.68,"l":22.91,"c":23.39,"v":527900},{"d":"2009-03-26","o":23.41,"h":23.94,"l":23.19,"c":23.93,"v":530800},{"d":"2009-03-27","o":23.6,"h":23.93,"l":23.55,"c":23.62,"v":297700},{"d":"2009-03-30","o":23.49,"h":23.54,"l":23.17,"c":23.41,"v":566000},{"d":"2009-03-31","o":23.66,"h":23.66,"l":22.96,"c":23.12,"v":761600},{"d":"2009-04-01","o":22.83,"h":23.46,"l":22.72,"c":22.95,"v":865600},{"d":"2009-04-02","o":23.26,"h":23.48,"l":22.89,"c":23.09,"v":671900},{"d":"2009-04-03","o":23.21,"h":23.21,"l":22.88,"c":23.17,"v":364600},{"d":"2009-04-06","o":22.93,"h":23.33,"l":22.77,"c":22.98,"v":317200},{"d":"2009-04-07","o":22.66,"h":23,"l":22.58,"c":22.81,"v":355600},{"d":"2009-04-08","o":22.97,"h":23.05,"l":22.62,"c":22.83,"v":409800},{"d":"2009-04-09","o":22.91,"h":23.15,"l":22.56,"c":23.08,"v":466400},{"d":"2009-04-13","o":23.09,"h":23.09,"l":22.62,"c":22.97,"v":319200},{"d":"2009-04-14","o":22.92,"h":22.96,"l":22.66,"c":22.83,"v":448700},{"d":"2009-04-15","o":22.76,"h":22.93,"l":22.52,"c":22.83,"v":392200},{"d":"2009-04-16","o":22.96,"h":23.45,"l":22.76,"c":23.36,"v":535700},{"d":"2009-04-17","o":23.37,"h":23.56,"l":23.26,"c":23.49,"v":657100},{"d":"2009-04-20","o":23.47,"h":23.52,"l":23.24,"c":23.32,"v":675000},{"d":"2009-04-21","o":23.26,"h":23.61,"l":23.25,"c":23.47,"v":598400},{"d":"2009-04-22","o":23.4,"h":23.78,"l":23.15,"c":23.47,"v":793100},{"d":"2009-04-23","o":23.56,"h":23.59,"l":23.15,"c":23.43,"v":946300},{"d":"2009-04-24","o":23.44,"h":23.63,"l":23.12,"c":23.31,"v":765400},{"d":"2009-04-27","o":23.2,"h":23.96,"l":23.2,"c":23.82,"v":592400},{"d":"2009-04-28","o":23.73,"h":24.4,"l":23.73,"c":24.22,"v":545100},{"d":"2009-04-29","o":24.39,"h":24.93,"l":24.11,"c":24.84,"v":722400},{"d":"2009-04-30","o":24.87,"h":25.3,"l":24.63,"c":24.71,"v":847600},{"d":"2009-05-01","o":24.84,"h":26,"l":24.72,"c":25.64,"v":1330700},{"d":"2009-05-04","o":25.02,"h":26.43,"l":24.92,"c":26.37,"v":1250100},{"d":"2009-05-05","o":26.15,"h":26.41,"l":25.72,"c":25.83,"v":454200},{"d":"2009-05-06","o":25.88,"h":26.02,"l":25.61,"c":25.72,"v":568700},{"d":"2009-05-07","o":25.89,"h":25.99,"l":25.55,"c":25.87,"v":413600},{"d":"2009-05-08","o":25.93,"h":26.19,"l":25.52,"c":25.65,"v":704000},{"d":"2009-05-11","o":25.56,"h":26.18,"l":25.56,"c":25.84,"v":539400},{"d":"2009-05-12","o":25.98,"h":26.09,"l":25.63,"c":25.8,"v":609600},{"d":"2009-05-13","o":25.76,"h":25.83,"l":24.9,"c":24.99,"v":833300},{"d":"2009-05-14","o":24.92,"h":25.12,"l":24.37,"c":24.53,"v":672600},{"d":"2009-05-15","o":24.49,"h":24.64,"l":24.02,"c":24.13,"v":459700},{"d":"2009-05-18","o":24.21,"h":24.65,"l":24.1,"c":24.51,"v":533600},{"d":"2009-05-19","o":24.55,"h":24.88,"l":24.48,"c":24.65,"v":403900},{"d":"2009-05-20","o":24.88,"h":24.94,"l":24.57,"c":24.62,"v":672200},{"d":"2009-05-21","o":24.17,"h":24.36,"l":23.98,"c":24.06,"v":379200},{"d":"2009-05-22","o":24.08,"h":24.25,"l":23.85,"c":23.91,"v":291000},{"d":"2009-05-26","o":24,"h":24.47,"l":23.82,"c":24.46,"v":409300},{"d":"2009-05-27","o":24.44,"h":24.58,"l":23.59,"c":23.65,"v":859900},{"d":"2009-05-28","o":23.66,"h":24.01,"l":23.52,"c":23.81,"v":592100},{"d":"2009-05-29","o":23.98,"h":24.01,"l":23.44,"c":24,"v":682300},{"d":"2009-06-01","o":24.29,"h":24.67,"l":24.2,"c":24.39,"v":641000},{"d":"2009-06-02","o":24.38,"h":24.8,"l":24.25,"c":24.76,"v":661100},{"d":"2009-06-03","o":24.7,"h":24.93,"l":24.46,"c":24.64,"v":360800},{"d":"2009-06-04","o":24.61,"h":24.61,"l":24.28,"c":24.49,"v":398100},{"d":"2009-06-05","o":24.53,"h":24.76,"l":24.41,"c":24.61,"v":483100},{"d":"2009-06-08","o":24.66,"h":24.9,"l":24.47,"c":24.82,"v":559600},{"d":"2009-06-09","o":24.78,"h":24.86,"l":24.4,"c":24.68,"v":377700},{"d":"2009-06-10","o":24.75,"h":25.03,"l":24.5,"c":24.62,"v":372700},{"d":"2009-06-11","o":24.58,"h":25.12,"l":24.58,"c":24.95,"v":340800},{"d":"2009-06-12","o":24.91,"h":25.34,"l":24.58,"c":25.34,"v":422400},{"d":"2009-06-15","o":25.06,"h":25.31,"l":24.72,"c":24.84,"v":281000},{"d":"2009-06-16","o":24.85,"h":24.97,"l":24.6,"c":24.72,"v":267200},{"d":"2009-06-17","o":24.69,"h":25.08,"l":24.61,"c":24.79,"v":224800},{"d":"2009-06-18","o":24.88,"h":25.35,"l":24.8,"c":25.31,"v":259900},{"d":"2009-06-19","o":25.4,"h":25.51,"l":25,"c":25.15,"v":379500},{"d":"2009-06-22","o":25.02,"h":25.41,"l":25.02,"c":25.16,"v":203900},{"d":"2009-06-23","o":25.25,"h":25.37,"l":24.76,"c":24.87,"v":259200},{"d":"2009-06-24","o":24.88,"h":25.14,"l":24.72,"c":24.79,"v":323500},{"d":"2009-06-25","o":24.8,"h":25.28,"l":24.58,"c":25.11,"v":314600},{"d":"2009-06-26","o":25.16,"h":25.37,"l":24.82,"c":25.1,"v":593300},{"d":"2009-06-29","o":25.13,"h":25.36,"l":24.91,"c":25.31,"v":405200},{"d":"2009-06-30","o":25.38,"h":25.4,"l":24.8,"c":25.04,"v":434700},{"d":"2009-07-01","o":25.26,"h":25.81,"l":25.2,"c":25.74,"v":377800},{"d":"2009-07-02","o":25.52,"h":25.54,"l":25,"c":25,"v":298300},{"d":"2009-07-06","o":25.01,"h":25.48,"l":24.95,"c":25.35,"v":268100},{"d":"2009-07-07","o":25.3,"h":25.5,"l":24.88,"c":24.88,"v":276600},{"d":"2009-07-08","o":24.9,"h":25.09,"l":24.5,"c":24.78,"v":308900},{"d":"2009-07-09","o":24.83,"h":24.91,"l":24.47,"c":24.81,"v":274000},{"d":"2009-07-10","o":24.84,"h":24.91,"l":24.5,"c":24.65,"v":179600},{"d":"2009-07-13","o":24.65,"h":24.97,"l":24.41,"c":24.94,"v":297500},{"d":"2009-07-14","o":25,"h":25.15,"l":24.72,"c":24.97,"v":254200},{"d":"2009-07-15","o":25.02,"h":25.44,"l":24.88,"c":25.35,"v":304100},{"d":"2009-07-16","o":25.19,"h":26,"l":25.08,"c":25.86,"v":1118000},{"d":"2009-07-17","o":25.92,"h":25.93,"l":25.53,"c":25.79,"v":314800},{"d":"2009-07-20","o":25.75,"h":26.07,"l":25.47,"c":26.02,"v":372100},{"d":"2009-07-21","o":26.08,"h":26.33,"l":25.84,"c":26.29,"v":435100},{"d":"2009-07-22","o":26.28,"h":26.33,"l":26.08,"c":26.18,"v":237000},{"d":"2009-07-23","o":26.12,"h":26.96,"l":25.99,"c":26.57,"v":313100},{"d":"2009-07-24","o":26.56,"h":27,"l":26.26,"c":26.99,"v":358900},{"d":"2009-07-27","o":27,"h":27,"l":26.56,"c":26.93,"v":300000},{"d":"2009-07-28","o":26.89,"h":27.18,"l":26.81,"c":27.16,"v":465600},{"d":"2009-07-29","o":26.97,"h":27.18,"l":26.76,"c":26.94,"v":370800},{"d":"2009-07-30","o":27.04,"h":27.28,"l":26.69,"c":27.18,"v":432300},{"d":"2009-07-31","o":26.99,"h":27.39,"l":26.99,"c":27.16,"v":419700},{"d":"2009-08-03","o":27.39,"h":27.66,"l":27.08,"c":27.61,"v":538200},{"d":"2009-08-04","o":27.43,"h":27.81,"l":27.43,"c":27.69,"v":465400},{"d":"2009-08-05","o":28.56,"h":28.58,"l":27.42,"c":27.6,"v":401800},{"d":"2009-08-06","o":27.85,"h":27.85,"l":27.28,"c":27.36,"v":674800},{"d":"2009-08-07","o":27.41,"h":27.89,"l":27.38,"c":27.71,"v":479700},{"d":"2009-08-10","o":27.44,"h":27.84,"l":27.18,"c":27.84,"v":394600},{"d":"2009-08-11","o":27.65,"h":27.96,"l":27.45,"c":27.82,"v":393900},{"d":"2009-08-12","o":27.75,"h":28.09,"l":27.61,"c":27.9,"v":339700},{"d":"2009-08-13","o":27.98,"h":28,"l":27.7,"c":28,"v":287000},{"d":"2009-08-14","o":27.92,"h":28.05,"l":27.6,"c":27.75,"v":430900},{"d":"2009-08-17","o":27.56,"h":27.86,"l":27.54,"c":27.59,"v":604800},{"d":"2009-08-18","o":27.55,"h":27.76,"l":27.17,"c":27.63,"v":446900},{"d":"2009-08-19","o":27.51,"h":27.95,"l":27.49,"c":27.82,"v":450500},{"d":"2009-08-20","o":27.73,"h":27.96,"l":27.56,"c":27.87,"v":542400},{"d":"2009-08-21","o":27.32,"h":28,"l":27.32,"c":27.9,"v":841800},{"d":"2009-08-24","o":27.9,"h":28.19,"l":27.82,"c":28.16,"v":656900},{"d":"2009-08-25","o":28.12,"h":28.24,"l":27.78,"c":27.89,"v":588700},{"d":"2009-08-26","o":27.9,"h":28.13,"l":27.67,"c":27.86,"v":558700},{"d":"2009-08-27","o":27.82,"h":28.02,"l":27.65,"c":27.89,"v":260900},{"d":"2009-08-28","o":27.5,"h":27.54,"l":27.18,"c":27.53,"v":959300},{"d":"2009-08-31","o":27.35,"h":27.48,"l":27.06,"c":27.24,"v":675200},{"d":"2009-09-01","o":27.06,"h":27.34,"l":26.83,"c":27.06,"v":765700},{"d":"2009-09-02","o":26.88,"h":27.19,"l":26.62,"c":27.08,"v":551900},{"d":"2009-09-03","o":27.12,"h":27.19,"l":26.82,"c":27.17,"v":494800},{"d":"2009-09-04","o":27.2,"h":27.43,"l":27.01,"c":27.23,"v":714800},{"d":"2009-09-08","o":27.43,"h":27.8,"l":27.38,"c":27.66,"v":579600},{"d":"2009-09-09","o":27.6,"h":27.76,"l":27.48,"c":27.67,"v":348900},{"d":"2009-09-10","o":27.72,"h":27.8,"l":27.42,"c":27.65,"v":401900},{"d":"2009-09-11","o":27.71,"h":27.96,"l":27.6,"c":27.92,"v":428700},{"d":"2009-09-14","o":27.75,"h":28.08,"l":27.73,"c":28.03,"v":352600},{"d":"2009-09-15","o":27.98,"h":28.39,"l":27.98,"c":28.39,"v":412000},{"d":"2009-09-16","o":28.4,"h":28.87,"l":28.3,"c":28.8,"v":398300},{"d":"2009-09-17","o":28.85,"h":28.95,"l":28.53,"c":28.57,"v":390200},{"d":"2009-09-18","o":28.51,"h":28.7,"l":28.49,"c":28.51,"v":459400},{"d":"2009-09-21","o":28.57,"h":28.61,"l":28.1,"c":28.43,"v":415500},{"d":"2009-09-22","o":28.61,"h":28.68,"l":28.18,"c":28.19,"v":563200},{"d":"2009-09-23","o":28.31,"h":28.77,"l":28.22,"c":28.24,"v":492600},{"d":"2009-09-24","o":28.24,"h":28.43,"l":28.15,"c":28.19,"v":335300},{"d":"2009-09-25","o":28.3,"h":28.36,"l":28.09,"c":28.1,"v":252900},{"d":"2009-09-28","o":28.07,"h":28.35,"l":28.06,"c":28.31,"v":395000},{"d":"2009-09-29","o":28.39,"h":28.39,"l":28.02,"c":28.27,"v":327300},{"d":"2009-09-30","o":28.3,"h":28.34,"l":28.12,"c":28.18,"v":463900},{"d":"2009-10-01","o":28.18,"h":28.5,"l":27.71,"c":27.78,"v":404700},{"d":"2009-10-02","o":27.7,"h":27.93,"l":27.45,"c":27.68,"v":557100},{"d":"2009-10-05","o":27.71,"h":28.52,"l":27.66,"c":28.45,"v":652900},{"d":"2009-10-06","o":28.52,"h":28.68,"l":28.41,"c":28.52,"v":579400},{"d":"2009-10-07","o":28.88,"h":28.92,"l":28.52,"c":28.74,"v":505700},{"d":"2009-10-08","o":28.82,"h":28.93,"l":28.7,"c":28.91,"v":538900},{"d":"2009-10-09","o":28.95,"h":28.99,"l":28.86,"c":28.9,"v":356300},{"d":"2009-10-12","o":28.99,"h":29.29,"l":28.82,"c":29.21,"v":483800},{"d":"2009-10-13","o":29.27,"h":29.27,"l":28.42,"c":29,"v":16714300},{"d":"2009-10-14","o":29.06,"h":29.18,"l":28.49,"c":28.82,"v":892500},{"d":"2009-10-15","o":28.9,"h":29.13,"l":28.5,"c":29.01,"v":527600},{"d":"2009-10-16","o":28.9,"h":29.14,"l":28.68,"c":28.9,"v":390800},{"d":"2009-10-19","o":28.98,"h":29.5,"l":28.65,"c":29.3,"v":447200},{"d":"2009-10-20","o":29.35,"h":29.4,"l":28.89,"c":29.34,"v":736300},{"d":"2009-10-21","o":29.22,"h":29.53,"l":29.04,"c":29.05,"v":445100},{"d":"2009-10-22","o":29.08,"h":29.23,"l":28.74,"c":29.11,"v":523100},{"d":"2009-10-23","o":29.21,"h":29.3,"l":28.51,"c":28.68,"v":418600},{"d":"2009-10-26","o":28.77,"h":29.14,"l":28.49,"c":28.69,"v":573700},{"d":"2009-10-27","o":28.82,"h":29.28,"l":28.73,"c":28.84,"v":560300},{"d":"2009-10-28","o":28.95,"h":29.25,"l":28.55,"c":28.59,"v":455800},{"d":"2009-10-29","o":28.64,"h":28.94,"l":28.36,"c":28.88,"v":497600},{"d":"2009-10-30","o":28.73,"h":28.9,"l":27.7,"c":27.85,"v":1121200},{"d":"2009-11-02","o":27.85,"h":28,"l":27.31,"c":27.71,"v":950900},{"d":"2009-11-03","o":27.74,"h":28.16,"l":27.63,"c":28.14,"v":794200},{"d":"2009-11-04","o":28.19,"h":28.49,"l":28.07,"c":28.13,"v":681500},{"d":"2009-11-05","o":28.28,"h":28.98,"l":28.26,"c":28.98,"v":427500},{"d":"2009-11-06","o":28.91,"h":29.2,"l":28.59,"c":28.8,"v":283900},{"d":"2009-11-09","o":28.91,"h":29.17,"l":28.84,"c":29.17,"v":235900},{"d":"2009-11-10","o":28.99,"h":29.31,"l":28.85,"c":29.24,"v":556500},{"d":"2009-11-11","o":29.22,"h":29.28,"l":28.37,"c":28.67,"v":664000},{"d":"2009-11-12","o":28.71,"h":28.89,"l":28.11,"c":28.12,"v":452300},{"d":"2009-11-13","o":28.24,"h":28.3,"l":27.89,"c":28.25,"v":377500},{"d":"2009-11-16","o":28.31,"h":28.85,"l":28.31,"c":28.82,"v":646900},{"d":"2009-11-17","o":28.81,"h":29.1,"l":28.7,"c":29.1,"v":510300},{"d":"2009-11-18","o":29.06,"h":29.12,"l":28.76,"c":28.83,"v":369300},{"d":"2009-11-19","o":28.77,"h":28.81,"l":27.71,"c":27.93,"v":731300},{"d":"2009-11-20","o":27.75,"h":28.09,"l":27.72,"c":28.08,"v":553800},{"d":"2009-11-23","o":28.23,"h":28.47,"l":27.22,"c":27.99,"v":749400},{"d":"2009-11-24","o":27.92,"h":28.29,"l":27.67,"c":28.23,"v":441600},{"d":"2009-11-25","o":28.3,"h":28.44,"l":28.23,"c":28.27,"v":713000},{"d":"2009-11-27","o":27.87,"h":28.12,"l":27.63,"c":27.85,"v":159100},{"d":"2009-11-30","o":27.91,"h":27.96,"l":27.27,"c":27.39,"v":779700},{"d":"2009-12-01","o":27.55,"h":27.67,"l":27.35,"c":27.53,"v":655400},{"d":"2009-12-02","o":27.56,"h":27.73,"l":27.39,"c":27.64,"v":800000},{"d":"2009-12-03","o":27.65,"h":28.25,"l":27.59,"c":28.02,"v":861600},{"d":"2009-12-04","o":28.29,"h":28.34,"l":27.82,"c":28.24,"v":609200},{"d":"2009-12-07","o":28.33,"h":28.88,"l":28.07,"c":28.77,"v":579000},{"d":"2009-12-08","o":28.53,"h":28.75,"l":28.22,"c":28.46,"v":404700},{"d":"2009-12-09","o":28.52,"h":28.52,"l":27.98,"c":28.26,"v":644400},{"d":"2009-12-10","o":28.34,"h":28.66,"l":28.26,"c":28.64,"v":457800},{"d":"2009-12-11","o":28.64,"h":29.01,"l":28.55,"c":28.99,"v":468900},{"d":"2009-12-14","o":29.04,"h":29.37,"l":29.03,"c":29.31,"v":473600},{"d":"2009-12-15","o":29.18,"h":29.37,"l":28.7,"c":29.37,"v":775900},{"d":"2009-12-16","o":29.4,"h":29.5,"l":29.2,"c":29.37,"v":379700},{"d":"2009-12-17","o":29.2,"h":29.44,"l":29,"c":29.29,"v":522200},{"d":"2009-12-18","o":29.35,"h":29.52,"l":29,"c":29.35,"v":753300},{"d":"2009-12-21","o":29.36,"h":29.75,"l":29.36,"c":29.52,"v":266600},{"d":"2009-12-22","o":29.5,"h":29.69,"l":29.45,"c":29.69,"v":397000},{"d":"2009-12-23","o":29.7,"h":29.9,"l":29.55,"c":29.82,"v":230400},{"d":"2009-12-24","o":29.77,"h":30.12,"l":29.77,"c":30.03,"v":117600},{"d":"2009-12-28","o":30.05,"h":30.19,"l":29.98,"c":30.06,"v":266100},{"d":"2009-12-29","o":30.01,"h":30.27,"l":29.96,"c":30.06,"v":339200},{"d":"2009-12-30","o":30.06,"h":30.32,"l":29.74,"c":29.88,"v":298800},{"d":"2009-12-31","o":29.99,"h":30,"l":29.4,"c":29.4,"v":407900},{"d":"2010-01-04","o":29.5,"h":29.82,"l":29.37,"c":29.52,"v":442700},{"d":"2010-01-05","o":29.58,"h":29.63,"l":29.07,"c":29.21,"v":527700},{"d":"2010-01-06","o":29.23,"h":29.34,"l":29.08,"c":29.22,"v":272600},{"d":"2010-01-07","o":29.12,"h":29.29,"l":28.82,"c":28.94,"v":286500},{"d":"2010-01-08","o":28.64,"h":28.85,"l":28.02,"c":28.46,"v":524800},{"d":"2010-01-11","o":28.4,"h":28.64,"l":28.36,"c":28.63,"v":249000},{"d":"2010-01-12","o":28.56,"h":28.74,"l":28.46,"c":28.62,"v":315000},{"d":"2010-01-13","o":28.73,"h":28.89,"l":28.44,"c":28.87,"v":268600},{"d":"2010-01-14","o":28.71,"h":29.02,"l":28.71,"c":28.89,"v":302300},{"d":"2010-01-15","o":28.79,"h":28.9,"l":28.26,"c":28.66,"v":346300},{"d":"2010-01-19","o":28.75,"h":29.14,"l":28.71,"c":29.1,"v":242200},{"d":"2010-01-20","o":28.9,"h":29,"l":28.58,"c":28.85,"v":238400},{"d":"2010-01-21","o":28.95,"h":29.14,"l":28.22,"c":28.55,"v":449700},{"d":"2010-01-22","o":28.46,"h":28.69,"l":28.1,"c":28.13,"v":346300},{"d":"2010-01-25","o":28.36,"h":28.62,"l":28.08,"c":28.43,"v":331200},{"d":"2010-01-26","o":28.45,"h":28.55,"l":28.1,"c":28.27,"v":226700},{"d":"2010-01-27","o":28.2,"h":28.26,"l":27.76,"c":28.04,"v":242300},{"d":"2010-01-28","o":28.15,"h":28.22,"l":27.88,"c":28.02,"v":260400},{"d":"2010-01-29","o":28,"h":28.24,"l":27.6,"c":27.62,"v":453900},{"d":"2010-02-01","o":27.8,"h":27.83,"l":27.43,"c":27.6,"v":665400},{"d":"2010-02-02","o":27.6,"h":27.8,"l":27.39,"c":27.67,"v":723100},{"d":"2010-02-03","o":27.23,"h":27.71,"l":27.18,"c":27.61,"v":525000},{"d":"2010-02-04","o":27.52,"h":27.68,"l":27.31,"c":27.36,"v":491700},{"d":"2010-02-05","o":27.43,"h":27.54,"l":26.78,"c":27.26,"v":383500},{"d":"2010-02-08","o":27.26,"h":27.26,"l":26.7,"c":26.7,"v":447600},{"d":"2010-02-09","o":26.91,"h":26.91,"l":26.46,"c":26.76,"v":769400},{"d":"2010-02-10","o":26.71,"h":26.8,"l":26.4,"c":26.52,"v":326600},{"d":"2010-02-11","o":26.55,"h":26.96,"l":26.33,"c":26.95,"v":239500},{"d":"2010-02-12","o":26.81,"h":27,"l":26.53,"c":26.99,"v":375700},{"d":"2010-02-16","o":27.1,"h":27.26,"l":27.02,"c":27.22,"v":440800},{"d":"2010-02-17","o":27.27,"h":27.4,"l":27.18,"c":27.4,"v":382200},{"d":"2010-02-18","o":27.33,"h":27.61,"l":27.19,"c":27.38,"v":458900},{"d":"2010-02-19","o":27.39,"h":27.82,"l":27.29,"c":27.78,"v":406200},{"d":"2010-02-22","o":27.9,"h":28.19,"l":27.82,"c":28,"v":373400},{"d":"2010-02-23","o":27.73,"h":27.73,"l":27.33,"c":27.48,"v":441800},{"d":"2010-02-24","o":27.59,"h":27.77,"l":27.2,"c":27.42,"v":399900},{"d":"2010-02-25","o":27.15,"h":27.46,"l":27.04,"c":27.33,"v":326600},{"d":"2010-02-26","o":27.46,"h":27.55,"l":27.06,"c":27.46,"v":487800},{"d":"2010-03-01","o":27.57,"h":28.07,"l":27.48,"c":27.93,"v":443900},{"d":"2010-03-02","o":28.02,"h":28.06,"l":27.81,"c":28.05,"v":281700},{"d":"2010-03-03","o":28.03,"h":28.31,"l":28.02,"c":28.3,"v":376600},{"d":"2010-03-04","o":28.36,"h":28.47,"l":28.16,"c":28.25,"v":321400},{"d":"2010-03-05","o":28.42,"h":28.68,"l":28.29,"c":28.6,"v":327100},{"d":"2010-03-08","o":28.55,"h":28.71,"l":28.39,"c":28.61,"v":224000},{"d":"2010-03-09","o":28.51,"h":28.63,"l":28.27,"c":28.45,"v":381800},{"d":"2010-03-10","o":28.5,"h":28.64,"l":28.24,"c":28.64,"v":388500},{"d":"2010-03-11","o":28.62,"h":28.77,"l":28.47,"c":28.72,"v":223900},{"d":"2010-03-12","o":28.86,"h":28.97,"l":28.58,"c":28.8,"v":373200},{"d":"2010-03-15","o":28.7,"h":28.9,"l":28.55,"c":28.8,"v":188000},{"d":"2010-03-16","o":28.81,"h":28.97,"l":28.71,"c":28.91,"v":169300},{"d":"2010-03-17","o":28.91,"h":29.17,"l":28.91,"c":29.07,"v":210600},{"d":"2010-03-18","o":28.99,"h":29.24,"l":28.96,"c":29.02,"v":135600},{"d":"2010-03-19","o":28.95,"h":29.19,"l":28.69,"c":28.95,"v":425200},{"d":"2010-03-22","o":28.85,"h":29.04,"l":28.72,"c":28.95,"v":225500},{"d":"2010-03-23","o":28.94,"h":29.05,"l":28.77,"c":28.99,"v":240600},{"d":"2010-03-24","o":28.93,"h":29.09,"l":28.81,"c":28.83,"v":297300},{"d":"2010-03-25","o":29.06,"h":29.06,"l":28.37,"c":28.38,"v":244100},{"d":"2010-03-26","o":28.35,"h":28.49,"l":28.17,"c":28.31,"v":223900},{"d":"2010-03-29","o":28.33,"h":28.62,"l":28.26,"c":28.62,"v":400900},{"d":"2010-03-30","o":28.56,"h":29.06,"l":28.56,"c":28.87,"v":461500},{"d":"2010-03-31","o":28.9,"h":28.97,"l":28.57,"c":28.57,"v":367100},{"d":"2010-04-01","o":28.79,"h":28.98,"l":28.71,"c":28.95,"v":209000},{"d":"2010-04-05","o":28.95,"h":29.39,"l":28.94,"c":29.39,"v":200700},{"d":"2010-04-06","o":29.37,"h":29.68,"l":29.32,"c":29.64,"v":357600},{"d":"2010-04-07","o":29.5,"h":29.66,"l":29.29,"c":29.54,"v":414500},{"d":"2010-04-08","o":29.39,"h":29.39,"l":29.09,"c":29.13,"v":210800},{"d":"2010-04-09","o":29.05,"h":29.34,"l":28.87,"c":29.33,"v":303500},{"d":"2010-04-12","o":29.27,"h":29.4,"l":29.1,"c":29.22,"v":233600},{"d":"2010-04-13","o":29.13,"h":29.18,"l":28.89,"c":29.04,"v":368200},{"d":"2010-04-14","o":29.03,"h":29.04,"l":28.8,"c":29.01,"v":233200},{"d":"2010-04-15","o":28.92,"h":29.36,"l":28.87,"c":29.17,"v":342700},{"d":"2010-04-16","o":29.12,"h":29.3,"l":28.96,"c":29.22,"v":290700},{"d":"2010-04-19","o":29.19,"h":29.2,"l":28.87,"c":29.18,"v":313400},{"d":"2010-04-20","o":29.25,"h":29.39,"l":29.1,"c":29.39,"v":383300},{"d":"2010-04-21","o":29.44,"h":29.56,"l":29.29,"c":29.4,"v":319300},{"d":"2010-04-22","o":29.28,"h":29.55,"l":29.22,"c":29.53,"v":122000},{"d":"2010-04-23","o":29.53,"h":29.99,"l":29.47,"c":29.98,"v":253500},{"d":"2010-04-26","o":29.98,"h":30.15,"l":29.85,"c":29.91,"v":258200},{"d":"2010-04-27","o":29.92,"h":30.03,"l":29.44,"c":29.46,"v":291300},{"d":"2010-04-28","o":29.58,"h":29.82,"l":29.43,"c":29.76,"v":273100},{"d":"2010-04-29","o":29.94,"h":30,"l":29.7,"c":29.79,"v":409800},{"d":"2010-04-30","o":29.78,"h":30.08,"l":29.55,"c":29.58,"v":268000},{"d":"2010-05-03","o":29.61,"h":29.92,"l":29.5,"c":29.84,"v":291100},{"d":"2010-05-04","o":29.59,"h":29.69,"l":29,"c":29.29,"v":373200},{"d":"2010-05-05","o":29.15,"h":29.42,"l":28.63,"c":28.79,"v":507700},{"d":"2010-05-06","o":28.55,"h":29,"l":26.25,"c":27.77,"v":865800},{"d":"2010-05-07","o":27.7,"h":27.86,"l":26.94,"c":27.33,"v":654900},{"d":"2010-05-10","o":28.14,"h":28.14,"l":27.71,"c":28.13,"v":514400},{"d":"2010-05-11","o":27.9,"h":28.84,"l":27.71,"c":28.55,"v":311500},{"d":"2010-05-12","o":28.55,"h":28.97,"l":28.32,"c":28.86,"v":231000},{"d":"2010-05-13","o":28.76,"h":28.99,"l":28.62,"c":28.76,"v":209900},{"d":"2010-05-14","o":28.54,"h":28.67,"l":28.03,"c":28.11,"v":254100},{"d":"2010-05-17","o":28.01,"h":28.69,"l":27.89,"c":28.48,"v":500600},{"d":"2010-05-18","o":28.77,"h":28.98,"l":28.43,"c":28.48,"v":632300},{"d":"2010-05-19","o":28.35,"h":28.77,"l":28.06,"c":28.37,"v":487500},{"d":"2010-05-20","o":28.01,"h":28.06,"l":27.16,"c":27.17,"v":672100},{"d":"2010-05-21","o":26.83,"h":26.92,"l":26.5,"c":26.8,"v":487400},{"d":"2010-05-24","o":26.66,"h":27.23,"l":26.59,"c":26.75,"v":563200},{"d":"2010-05-25","o":26.28,"h":26.51,"l":25.86,"c":26.41,"v":537600},{"d":"2010-05-26","o":26.54,"h":26.94,"l":26.5,"c":26.55,"v":544200},{"d":"2010-05-27","o":26.94,"h":27.16,"l":26.81,"c":27.13,"v":394900},{"d":"2010-05-28","o":27.11,"h":27.48,"l":27.04,"c":27.12,"v":251200},{"d":"2010-06-01","o":26.95,"h":27.31,"l":26.41,"c":26.46,"v":315300},{"d":"2010-06-02","o":26.61,"h":27.13,"l":26.5,"c":27.1,"v":364100},{"d":"2010-06-03","o":27.33,"h":27.52,"l":27.08,"c":27.41,"v":260300},{"d":"2010-06-04","o":27.08,"h":27.22,"l":26.43,"c":26.5,"v":307600},{"d":"2010-06-07","o":27.16,"h":27.29,"l":26.7,"c":26.72,"v":456500},{"d":"2010-06-08","o":26.84,"h":27.21,"l":26.64,"c":27.2,"v":561300},{"d":"2010-06-09","o":27.42,"h":27.42,"l":26.87,"c":26.93,"v":492400},{"d":"2010-06-10","o":27.4,"h":27.94,"l":27.26,"c":27.9,"v":621500},{"d":"2010-06-11","o":27.84,"h":28,"l":27.61,"c":27.88,"v":202500},{"d":"2010-06-14","o":28.03,"h":28.15,"l":27.79,"c":27.86,"v":319100},{"d":"2010-06-15","o":28.07,"h":28.2,"l":27.95,"c":28.14,"v":429700},{"d":"2010-06-16","o":27.97,"h":28.5,"l":27.76,"c":28.38,"v":175000},{"d":"2010-06-17","o":28.31,"h":28.55,"l":28.25,"c":28.49,"v":164900},{"d":"2010-06-18","o":28.53,"h":28.69,"l":28.38,"c":28.67,"v":240200},{"d":"2010-06-21","o":29.03,"h":29.03,"l":28.45,"c":28.59,"v":245900},{"d":"2010-06-22","o":28.56,"h":28.79,"l":28.04,"c":28.1,"v":271800},{"d":"2010-06-23","o":28.05,"h":28.13,"l":27.65,"c":27.71,"v":215200},{"d":"2010-06-24","o":27.57,"h":27.89,"l":27.53,"c":27.62,"v":197200},{"d":"2010-06-25","o":27.62,"h":28.01,"l":27.39,"c":27.9,"v":350000},{"d":"2010-06-28","o":28.01,"h":28.16,"l":27.77,"c":28,"v":231300},{"d":"2010-06-29","o":27.66,"h":27.67,"l":27.05,"c":27.21,"v":561500},{"d":"2010-06-30","o":27.24,"h":27.58,"l":27.02,"c":27.04,"v":626300},{"d":"2010-07-01","o":27.18,"h":27.39,"l":26.67,"c":26.86,"v":660500},{"d":"2010-07-02","o":26.96,"h":27.01,"l":26.71,"c":26.82,"v":426400},{"d":"2010-07-06","o":27.11,"h":27.33,"l":26.77,"c":26.97,"v":426500},{"d":"2010-07-07","o":27.08,"h":27.89,"l":26.99,"c":27.83,"v":420200},{"d":"2010-07-08","o":28.07,"h":28.45,"l":28,"c":28.41,"v":677800},{"d":"2010-07-09","o":28.35,"h":28.45,"l":28.3,"c":28.39,"v":234000},{"d":"2010-07-12","o":28.34,"h":28.54,"l":28.23,"c":28.45,"v":280400},{"d":"2010-07-13","o":28.76,"h":28.96,"l":28.66,"c":28.86,"v":257600},{"d":"2010-07-14","o":28.75,"h":28.93,"l":28.49,"c":28.72,"v":369500},{"d":"2010-07-15","o":28.78,"h":28.85,"l":28.32,"c":28.75,"v":355100},{"d":"2010-07-16","o":28.68,"h":28.68,"l":27.97,"c":28.02,"v":259000},{"d":"2010-07-19","o":28.16,"h":28.59,"l":28.11,"c":28.46,"v":383300},{"d":"2010-07-20","o":28.24,"h":28.82,"l":28.19,"c":28.71,"v":334700},{"d":"2010-07-21","o":28.79,"h":28.8,"l":28.33,"c":28.43,"v":371400},{"d":"2010-07-22","o":28.63,"h":29.1,"l":28.63,"c":28.88,"v":402100},{"d":"2010-07-23","o":28.84,"h":29.15,"l":28.64,"c":28.98,"v":296800},{"d":"2010-07-26","o":28.89,"h":29.51,"l":28.89,"c":29.49,"v":261400},{"d":"2010-07-27","o":29.62,"h":29.91,"l":29.54,"c":29.81,"v":374700},{"d":"2010-07-28","o":29.89,"h":29.89,"l":29.28,"c":29.42,"v":304800},{"d":"2010-07-29","o":29.5,"h":29.68,"l":28.86,"c":29.21,"v":354000},{"d":"2010-07-30","o":29.03,"h":29.25,"l":28.82,"c":29,"v":403900},{"d":"2010-08-02","o":29.48,"h":29.54,"l":29.2,"c":29.3,"v":282300},{"d":"2010-08-03","o":29.27,"h":29.62,"l":29.16,"c":29.35,"v":209500},{"d":"2010-08-04","o":29.48,"h":29.63,"l":29.2,"c":29.53,"v":439700},{"d":"2010-08-05","o":29.4,"h":29.61,"l":29.26,"c":29.6,"v":279300},{"d":"2010-08-06","o":29.36,"h":29.66,"l":29.06,"c":29.55,"v":267200},{"d":"2010-08-09","o":29.6,"h":29.62,"l":29.34,"c":29.36,"v":574100},{"d":"2010-08-10","o":29.22,"h":29.3,"l":28.92,"c":29.16,"v":555600},{"d":"2010-08-11","o":28.85,"h":29.03,"l":28.76,"c":28.9,"v":446200},{"d":"2010-08-12","o":28.58,"h":28.75,"l":28.42,"c":28.63,"v":447000},{"d":"2010-08-13","o":28.62,"h":28.89,"l":28.49,"c":28.68,"v":315400},{"d":"2010-08-16","o":28.52,"h":28.86,"l":28.37,"c":28.75,"v":232400},{"d":"2010-08-17","o":28.94,"h":29.23,"l":28.89,"c":29,"v":309800},{"d":"2010-08-18","o":28.89,"h":29.29,"l":28.81,"c":29.02,"v":373700},{"d":"2010-08-19","o":28.95,"h":28.97,"l":28.38,"c":28.57,"v":351600},{"d":"2010-08-20","o":28.55,"h":28.74,"l":28.3,"c":28.7,"v":337500},{"d":"2010-08-23","o":28.65,"h":28.77,"l":28.47,"c":28.48,"v":384000},{"d":"2010-08-24","o":28.24,"h":28.58,"l":28.14,"c":28.32,"v":435300},{"d":"2010-08-25","o":28.2,"h":28.59,"l":28.14,"c":28.56,"v":338900},{"d":"2010-08-26","o":28.7,"h":28.73,"l":28.43,"c":28.54,"v":246400},{"d":"2010-08-27","o":28.67,"h":28.92,"l":28.34,"c":28.88,"v":315800},{"d":"2010-08-30","o":28.85,"h":28.85,"l":28.22,"c":28.25,"v":545000},{"d":"2010-08-31","o":28.21,"h":28.43,"l":28.01,"c":28.3,"v":669400},{"d":"2010-09-01","o":28.62,"h":28.96,"l":28.57,"c":28.96,"v":356400},{"d":"2010-09-02","o":29.04,"h":29.04,"l":28.66,"c":28.93,"v":259600},{"d":"2010-09-03","o":29.07,"h":29.28,"l":29,"c":29.14,"v":283900},{"d":"2010-09-07","o":29,"h":29.09,"l":28.59,"c":28.64,"v":485000},{"d":"2010-09-08","o":28.6,"h":28.79,"l":28.43,"c":28.46,"v":308700},{"d":"2010-09-09","o":28.75,"h":28.85,"l":28.6,"c":28.75,"v":207600},{"d":"2010-09-10","o":28.86,"h":28.89,"l":28.7,"c":28.79,"v":371200},{"d":"2010-09-13","o":29.03,"h":29.15,"l":28.87,"c":29.03,"v":312000},{"d":"2010-09-14","o":29,"h":29.03,"l":28.85,"c":28.89,"v":258800},{"d":"2010-09-15","o":28.8,"h":28.96,"l":28.62,"c":28.76,"v":338200},{"d":"2010-09-16","o":28.72,"h":28.78,"l":28.35,"c":28.56,"v":417700},{"d":"2010-09-17","o":28.44,"h":28.7,"l":28.36,"c":28.49,"v":663800},{"d":"2010-09-20","o":28.62,"h":28.89,"l":28.46,"c":28.75,"v":328900},{"d":"2010-09-21","o":28.74,"h":28.9,"l":28.52,"c":28.6,"v":446000},{"d":"2010-09-22","o":28.53,"h":28.83,"l":28.49,"c":28.7,"v":304900},{"d":"2010-09-23","o":28.48,"h":28.82,"l":28.41,"c":28.58,"v":366200},{"d":"2010-09-24","o":28.93,"h":29.05,"l":28.7,"c":28.94,"v":285100},{"d":"2010-09-27","o":28.93,"h":29.19,"l":28.85,"c":29.04,"v":282000},{"d":"2010-09-28","o":29.17,"h":29.17,"l":28.79,"c":29.06,"v":369100},{"d":"2010-09-29","o":29.2,"h":29.27,"l":28.76,"c":29.01,"v":331600},{"d":"2010-09-30","o":29.18,"h":29.49,"l":29.18,"c":29.25,"v":713900},{"d":"2010-10-01","o":29.42,"h":29.46,"l":29.19,"c":29.4,"v":532400},{"d":"2010-10-04","o":29.35,"h":29.45,"l":29.21,"c":29.4,"v":569600},{"d":"2010-10-05","o":29.58,"h":29.71,"l":29.3,"c":29.43,"v":484300},{"d":"2010-10-06","o":29.39,"h":29.46,"l":29.19,"c":29.37,"v":228500},{"d":"2010-10-07","o":29.43,"h":29.66,"l":29.26,"c":29.4,"v":291700},{"d":"2010-10-08","o":29.47,"h":29.47,"l":29.24,"c":29.34,"v":421000},{"d":"2010-10-11","o":29.32,"h":29.35,"l":29.22,"c":29.29,"v":510000},{"d":"2010-10-12","o":29.4,"h":29.4,"l":29.1,"c":29.12,"v":517500},{"d":"2010-10-13","o":29.28,"h":29.35,"l":29.1,"c":29.23,"v":344100},{"d":"2010-10-14","o":29.24,"h":29.33,"l":29.1,"c":29.18,"v":399100},{"d":"2010-10-15","o":29.34,"h":29.36,"l":29.01,"c":29.18,"v":334900},{"d":"2010-10-18","o":29.24,"h":29.48,"l":29.15,"c":29.27,"v":313800},{"d":"2010-10-19","o":29.06,"h":29.45,"l":29.03,"c":29.18,"v":438300},{"d":"2010-10-20","o":29.32,"h":29.41,"l":29.23,"c":29.3,"v":337700},{"d":"2010-10-21","o":29.42,"h":29.53,"l":28.84,"c":29.14,"v":339000},{"d":"2010-10-22","o":29.21,"h":29.21,"l":28.93,"c":29.11,"v":145900},{"d":"2010-10-25","o":29.21,"h":29.38,"l":29.04,"c":29.1,"v":231700},{"d":"2010-10-26","o":29.08,"h":29.35,"l":28.91,"c":29.2,"v":475500},{"d":"2010-10-27","o":29.01,"h":29.35,"l":28.87,"c":29.31,"v":423500},{"d":"2010-10-28","o":29.4,"h":29.6,"l":29.35,"c":29.49,"v":413100},{"d":"2010-10-29","o":29.46,"h":29.57,"l":29.35,"c":29.45,"v":439800},{"d":"2010-11-01","o":29.59,"h":29.74,"l":29.31,"c":29.53,"v":393000},{"d":"2010-11-02","o":29.68,"h":29.94,"l":29.6,"c":29.79,"v":340700},{"d":"2010-11-03","o":29.85,"h":29.87,"l":29.57,"c":29.81,"v":409500},{"d":"2010-11-04","o":29.95,"h":30.44,"l":29.8,"c":30.39,"v":615700},{"d":"2010-11-05","o":30.38,"h":30.49,"l":30.23,"c":30.41,"v":411700},{"d":"2010-11-08","o":30.38,"h":30.46,"l":30.22,"c":30.31,"v":417400},{"d":"2010-11-09","o":30.39,"h":30.51,"l":30.1,"c":30.14,"v":645100},{"d":"2010-11-10","o":30.15,"h":30.37,"l":30.03,"c":30.34,"v":600000},{"d":"2010-11-11","o":30.14,"h":30.25,"l":30,"c":30.21,"v":391900},{"d":"2010-11-12","o":30.15,"h":30.3,"l":30.04,"c":30.17,"v":571000},{"d":"2010-11-15","o":30.28,"h":30.56,"l":30.17,"c":30.36,"v":401000},{"d":"2010-11-16","o":30.22,"h":30.28,"l":29.86,"c":30.04,"v":730900},{"d":"2010-11-17","o":30.1,"h":30.29,"l":29.95,"c":30.16,"v":489500},{"d":"2010-11-18","o":30.32,"h":30.7,"l":30.27,"c":30.54,"v":463400},{"d":"2010-11-19","o":30.48,"h":30.53,"l":30.27,"c":30.49,"v":308000},{"d":"2010-11-22","o":30.4,"h":30.71,"l":30.37,"c":30.63,"v":476500},{"d":"2010-11-23","o":30.17,"h":30.17,"l":29.75,"c":29.97,"v":356900},{"d":"2010-11-24","o":30.17,"h":30.39,"l":30.03,"c":30.34,"v":395200},{"d":"2010-11-26","o":30.19,"h":30.38,"l":30.11,"c":30.17,"v":208400},{"d":"2010-11-29","o":30.07,"h":30.29,"l":29.77,"c":30.23,"v":532200},{"d":"2010-11-30","o":30.04,"h":30.22,"l":29.98,"c":30.07,"v":630500},{"d":"2010-12-01","o":30.34,"h":30.71,"l":30.32,"c":30.58,"v":412100},{"d":"2010-12-02","o":30.56,"h":31.55,"l":30.53,"c":31.38,"v":960900},{"d":"2010-12-03","o":31.17,"h":31.84,"l":30.96,"c":31.72,"v":958200},{"d":"2010-12-06","o":31.64,"h":31.82,"l":31.49,"c":31.59,"v":784300},{"d":"2010-12-07","o":31.83,"h":31.99,"l":31.2,"c":31.21,"v":2627100},{"d":"2010-12-08","o":31.12,"h":31.22,"l":30.81,"c":30.91,"v":659700},{"d":"2010-12-09","o":30.76,"h":31.04,"l":30.66,"c":30.81,"v":583800},{"d":"2010-12-10","o":31.01,"h":31.19,"l":30.84,"c":31.1,"v":346400},{"d":"2010-12-13","o":31.28,"h":31.32,"l":31.07,"c":31.19,"v":205000},{"d":"2010-12-14","o":31.28,"h":31.61,"l":31.26,"c":31.49,"v":311900},{"d":"2010-12-15","o":31.43,"h":31.59,"l":31.04,"c":31.05,"v":487500},{"d":"2010-12-16","o":31.05,"h":31.45,"l":31.05,"c":31.31,"v":278400},{"d":"2010-12-17","o":31.4,"h":31.4,"l":31.09,"c":31.34,"v":589300},{"d":"2010-12-20","o":31.33,"h":31.41,"l":31.13,"c":31.17,"v":395100},{"d":"2010-12-21","o":31.23,"h":31.38,"l":31.22,"c":31.22,"v":329100},{"d":"2010-12-22","o":31.34,"h":31.54,"l":31.26,"c":31.35,"v":366200},{"d":"2010-12-23","o":31.3,"h":31.38,"l":31.18,"c":31.27,"v":272900},{"d":"2010-12-27","o":31.2,"h":31.53,"l":31.07,"c":31.34,"v":180700},{"d":"2010-12-28","o":31.43,"h":31.5,"l":31.07,"c":31.36,"v":261400},{"d":"2010-12-29","o":31.36,"h":31.51,"l":31.36,"c":31.47,"v":126300},{"d":"2010-12-30","o":31.47,"h":31.58,"l":31.43,"c":31.44,"v":130600},{"d":"2010-12-31","o":31.37,"h":31.5,"l":31.16,"c":31.2,"v":241700},{"d":"2011-01-03","o":31.44,"h":31.63,"l":31.37,"c":31.52,"v":220200},{"d":"2011-01-04","o":31.55,"h":31.59,"l":31.31,"c":31.51,"v":324300},{"d":"2011-01-05","o":31.42,"h":31.71,"l":31.37,"c":31.62,"v":339000},{"d":"2011-01-06","o":31.64,"h":31.8,"l":31.6,"c":31.71,"v":346500},{"d":"2011-01-07","o":31.76,"h":32,"l":31.57,"c":31.74,"v":381400},{"d":"2011-01-10","o":31.65,"h":31.69,"l":31.39,"c":31.6,"v":538100},{"d":"2011-01-11","o":31.7,"h":31.97,"l":31.7,"c":31.94,"v":266100},{"d":"2011-01-12","o":32.12,"h":32.46,"l":32.05,"c":32.19,"v":254100},{"d":"2011-01-13","o":32.21,"h":32.62,"l":32.21,"c":32.59,"v":414000},{"d":"2011-01-14","o":32.6,"h":33.24,"l":32.57,"c":33.14,"v":298900},{"d":"2011-01-18","o":33.21,"h":33.58,"l":33.05,"c":33.58,"v":532700},{"d":"2011-01-19","o":33.5,"h":33.78,"l":33.42,"c":33.46,"v":543800},{"d":"2011-01-20","o":33.27,"h":33.55,"l":32.91,"c":32.95,"v":446000},{"d":"2011-01-21","o":33.18,"h":33.2,"l":32.88,"c":32.99,"v":219200},{"d":"2011-01-24","o":32.95,"h":33.14,"l":32.93,"c":33,"v":292400},{"d":"2011-01-25","o":32.93,"h":33.04,"l":32.75,"c":33.03,"v":300100},{"d":"2011-01-26","o":33.07,"h":33.1,"l":32.89,"c":33.02,"v":323300},{"d":"2011-01-27","o":32.9,"h":33.15,"l":32.9,"c":32.97,"v":371100},{"d":"2011-01-28","o":32.99,"h":33.13,"l":32.6,"c":32.62,"v":338900},{"d":"2011-01-31","o":32.83,"h":32.88,"l":32.59,"c":32.6,"v":404900},{"d":"2011-02-01","o":32.94,"h":33.25,"l":32.68,"c":33.18,"v":510600},{"d":"2011-02-02","o":33.2,"h":33.31,"l":33.02,"c":33.1,"v":322900},{"d":"2011-02-03","o":33.07,"h":33.2,"l":33.01,"c":33.12,"v":380400},{"d":"2011-02-04","o":33.1,"h":33.15,"l":32.93,"c":33.07,"v":316400},{"d":"2011-02-07","o":33.2,"h":33.26,"l":33.14,"c":33.25,"v":251100},{"d":"2011-02-08","o":33.3,"h":33.55,"l":33.26,"c":33.49,"v":356000},{"d":"2011-02-09","o":33.3,"h":33.57,"l":33.01,"c":33.38,"v":378500},{"d":"2011-02-10","o":33.31,"h":33.82,"l":33.18,"c":33.72,"v":305400},{"d":"2011-02-11","o":33.62,"h":33.66,"l":33.48,"c":33.5,"v":347300},{"d":"2011-02-14","o":33.5,"h":33.62,"l":33.37,"c":33.5,"v":372600},{"d":"2011-02-15","o":33.47,"h":33.87,"l":33.45,"c":33.6,"v":303200},{"d":"2011-02-16","o":33.71,"h":33.85,"l":33.56,"c":33.77,"v":286600},{"d":"2011-02-17","o":33.71,"h":34,"l":33.71,"c":33.93,"v":248500},{"d":"2011-02-18","o":33.93,"h":34.14,"l":33.8,"c":34.13,"v":261200},{"d":"2011-02-22","o":33.71,"h":34.24,"l":33.71,"c":34.07,"v":436900},{"d":"2011-02-23","o":33.62,"h":33.72,"l":33.36,"c":33.37,"v":729200},{"d":"2011-02-24","o":33.27,"h":33.46,"l":33.19,"c":33.26,"v":401600},{"d":"2011-02-25","o":33.38,"h":33.73,"l":33.04,"c":33.73,"v":386000},{"d":"2011-02-28","o":33.88,"h":34.17,"l":33.81,"c":33.82,"v":523900},{"d":"2011-03-01","o":33.96,"h":34.27,"l":33.71,"c":33.86,"v":418000},{"d":"2011-03-02","o":33.89,"h":34.51,"l":33.89,"c":34.29,"v":581200},{"d":"2011-03-03","o":34.44,"h":34.93,"l":34.44,"c":34.85,"v":455900},{"d":"2011-03-04","o":34.68,"h":35.02,"l":34.45,"c":34.75,"v":469900},{"d":"2011-03-07","o":34.96,"h":35.11,"l":34.69,"c":34.83,"v":709200},{"d":"2011-03-08","o":34.77,"h":35.22,"l":34.73,"c":34.98,"v":431200},{"d":"2011-03-09","o":34.99,"h":35.25,"l":34.72,"c":34.79,"v":475600},{"d":"2011-03-10","o":34.54,"h":34.59,"l":33.89,"c":33.92,"v":465400},{"d":"2011-03-11","o":33.85,"h":34.12,"l":33.69,"c":34.01,"v":316000},{"d":"2011-03-14","o":33.73,"h":33.81,"l":33.49,"c":33.74,"v":446900},{"d":"2011-03-15","o":32.72,"h":33.27,"l":32.24,"c":33.07,"v":426900},{"d":"2011-03-16","o":33.04,"h":33.21,"l":32.59,"c":32.95,"v":524500},{"d":"2011-03-17","o":33.29,"h":33.38,"l":32.94,"c":33.01,"v":318000},{"d":"2011-03-18","o":33.19,"h":33.72,"l":33.16,"c":33.23,"v":320000},{"d":"2011-03-21","o":33.51,"h":34.1,"l":33.45,"c":33.9,"v":344900},{"d":"2011-03-22","o":33.98,"h":34.05,"l":33.44,"c":33.67,"v":408300},{"d":"2011-03-23","o":33.71,"h":33.71,"l":33.18,"c":33.54,"v":215900},{"d":"2011-03-24","o":33.71,"h":33.74,"l":33.37,"c":33.57,"v":186900},{"d":"2011-03-25","o":33.74,"h":34.14,"l":33.62,"c":33.67,"v":241400},{"d":"2011-03-28","o":33.71,"h":34,"l":33.48,"c":33.53,"v":231800},{"d":"2011-03-29","o":33.55,"h":33.55,"l":33.35,"c":33.5,"v":380100},{"d":"2011-03-30","o":33.52,"h":34.06,"l":33.52,"c":33.85,"v":261100},{"d":"2011-03-31","o":33.89,"h":34.19,"l":33.81,"c":34.1,"v":256400},{"d":"2011-04-01","o":34.28,"h":34.67,"l":34.23,"c":34.58,"v":256000},{"d":"2011-04-04","o":34.62,"h":34.69,"l":34.36,"c":34.45,"v":267700},{"d":"2011-04-05","o":34.35,"h":34.62,"l":34.22,"c":34.46,"v":210700},{"d":"2011-04-06","o":34.62,"h":34.76,"l":34.37,"c":34.37,"v":292100},{"d":"2011-04-07","o":34.32,"h":34.43,"l":33.77,"c":33.86,"v":267000},{"d":"2011-04-08","o":34.03,"h":34.11,"l":33.52,"c":33.8,"v":168200},{"d":"2011-04-11","o":33.86,"h":33.87,"l":33.38,"c":33.51,"v":171200},{"d":"2011-04-12","o":33.4,"h":33.49,"l":32.91,"c":32.94,"v":231400},{"d":"2011-04-13","o":33.01,"h":33.28,"l":32.99,"c":33.01,"v":203700},{"d":"2011-04-14","o":32.79,"h":33.33,"l":32.79,"c":33.19,"v":208400},{"d":"2011-04-15","o":33.26,"h":33.74,"l":33.18,"c":33.54,"v":119100},{"d":"2011-04-18","o":33.25,"h":33.32,"l":32.81,"c":32.95,"v":266800},{"d":"2011-04-19","o":32.95,"h":33.09,"l":32.76,"c":32.97,"v":145700},{"d":"2011-04-20","o":33.28,"h":33.6,"l":33.28,"c":33.48,"v":231600},{"d":"2011-04-21","o":33.59,"h":33.59,"l":33.3,"c":33.42,"v":226700},{"d":"2011-04-25","o":33.42,"h":33.52,"l":33.21,"c":33.45,"v":164000},{"d":"2011-04-26","o":33.46,"h":34.16,"l":33.46,"c":34,"v":422700},{"d":"2011-04-27","o":33.98,"h":34.42,"l":33.93,"c":34.42,"v":303300},{"d":"2011-04-28","o":34.38,"h":34.77,"l":34.36,"c":34.7,"v":300500},{"d":"2011-04-29","o":34.7,"h":34.94,"l":34.54,"c":34.89,"v":241000},{"d":"2011-05-02","o":35.01,"h":35.01,"l":34.56,"c":34.61,"v":222000},{"d":"2011-05-03","o":34.61,"h":34.89,"l":34.53,"c":34.62,"v":223000},{"d":"2011-05-04","o":34.54,"h":34.57,"l":34.11,"c":34.22,"v":274000},{"d":"2011-05-05","o":33.97,"h":34.24,"l":33.48,"c":33.95,"v":267300},{"d":"2011-05-06","o":34.12,"h":34.54,"l":34.04,"c":34.2,"v":266200},{"d":"2011-05-09","o":34.27,"h":34.66,"l":34.15,"c":34.61,"v":259000},{"d":"2011-05-10","o":34.56,"h":35.08,"l":34.56,"c":34.94,"v":246200},{"d":"2011-05-11","o":34.89,"h":34.97,"l":34.27,"c":34.41,"v":323600},{"d":"2011-05-12","o":34.31,"h":34.48,"l":34.02,"c":34.35,"v":744000},{"d":"2011-05-13","o":34.28,"h":34.36,"l":33.6,"c":34.05,"v":656400},{"d":"2011-05-16","o":33.89,"h":33.92,"l":33.61,"c":33.65,"v":358100},{"d":"2011-05-17","o":33.52,"h":33.71,"l":33.19,"c":33.37,"v":583000},{"d":"2011-05-18","o":33.44,"h":33.57,"l":33.25,"c":33.56,"v":413600},{"d":"2011-05-19","o":33.69,"h":33.86,"l":33.35,"c":33.84,"v":422500},{"d":"2011-05-20","o":33.79,"h":33.97,"l":33.55,"c":33.83,"v":346100},{"d":"2011-05-23","o":33.26,"h":33.5,"l":32.98,"c":33.08,"v":303100},{"d":"2011-05-24","o":33.24,"h":33.25,"l":32.89,"c":32.9,"v":215400},{"d":"2011-05-25","o":32.93,"h":33.05,"l":32.64,"c":32.93,"v":351200},{"d":"2011-05-26","o":32.95,"h":33.09,"l":32.65,"c":32.99,"v":300700},{"d":"2011-05-27","o":33.14,"h":33.22,"l":32.92,"c":33.09,"v":319900},{"d":"2011-05-31","o":33.49,"h":33.49,"l":33.16,"c":33.35,"v":720400},{"d":"2011-06-01","o":33.37,"h":33.43,"l":32.85,"c":32.9,"v":471700},{"d":"2011-06-02","o":32.76,"h":32.96,"l":32.24,"c":32.5,"v":714000},{"d":"2011-06-03","o":32.02,"h":32.12,"l":31.7,"c":31.91,"v":756600},{"d":"2011-06-06","o":31.8,"h":31.97,"l":31.58,"c":31.78,"v":581600},{"d":"2011-06-07","o":31.85,"h":32.01,"l":31.62,"c":31.74,"v":1185800},{"d":"2011-06-08","o":31.78,"h":32,"l":31.76,"c":31.86,"v":546700},{"d":"2011-06-09","o":31.86,"h":31.86,"l":31.48,"c":31.72,"v":499400},{"d":"2011-06-10","o":31.72,"h":31.75,"l":31.55,"c":31.58,"v":633400},{"d":"2011-06-13","o":31.64,"h":31.7,"l":31.39,"c":31.45,"v":355600},{"d":"2011-06-14","o":31.64,"h":31.83,"l":31.45,"c":31.66,"v":313700},{"d":"2011-06-15","o":31.51,"h":31.66,"l":31.23,"c":31.34,"v":419800},{"d":"2011-06-16","o":31.42,"h":31.71,"l":31.35,"c":31.5,"v":416300},{"d":"2011-06-17","o":31.71,"h":32.09,"l":31.58,"c":31.91,"v":859900},{"d":"2011-06-20","o":31.89,"h":32.3,"l":31.86,"c":32.17,"v":434000},{"d":"2011-06-21","o":32.32,"h":32.36,"l":32.19,"c":32.31,"v":289500},{"d":"2011-06-22","o":32.28,"h":32.44,"l":32.13,"c":32.29,"v":296800},{"d":"2011-06-23","o":32.01,"h":32.31,"l":31.73,"c":32.26,"v":602400},{"d":"2011-06-24","o":32.34,"h":32.54,"l":32.21,"c":32.3,"v":661900},{"d":"2011-06-27","o":32.37,"h":32.64,"l":32.32,"c":32.35,"v":241100},{"d":"2011-06-28","o":32.49,"h":32.76,"l":32.38,"c":32.61,"v":271900},{"d":"2011-06-29","o":32.72,"h":33.2,"l":32.65,"c":33.1,"v":503100},{"d":"2011-06-30","o":33.22,"h":33.33,"l":33.1,"c":33.25,"v":531800},{"d":"2011-07-01","o":33.37,"h":33.85,"l":33.28,"c":33.85,"v":288500},{"d":"2011-07-05","o":33.86,"h":33.93,"l":33.6,"c":33.65,"v":315200},{"d":"2011-07-06","o":33.68,"h":34.06,"l":33.58,"c":33.99,"v":359700},{"d":"2011-07-07","o":34.24,"h":34.24,"l":33.85,"c":34,"v":583000},{"d":"2011-07-08","o":33.75,"h":33.98,"l":33.69,"c":33.95,"v":328900},{"d":"2011-07-11","o":33.75,"h":33.88,"l":33.56,"c":33.66,"v":381400},{"d":"2011-07-12","o":33.54,"h":33.92,"l":33.47,"c":33.72,"v":422500},{"d":"2011-07-13","o":33.78,"h":34.09,"l":33.69,"c":33.75,"v":369100},{"d":"2011-07-14","o":33.88,"h":34.08,"l":33.5,"c":33.59,"v":396100},{"d":"2011-07-15","o":33.64,"h":33.93,"l":33.51,"c":33.87,"v":345500},{"d":"2011-07-18","o":33.87,"h":33.9,"l":33.16,"c":33.26,"v":324600},{"d":"2011-07-19","o":33.45,"h":33.52,"l":33.2,"c":33.42,"v":310000},{"d":"2011-07-20","o":33.41,"h":33.93,"l":33.39,"c":33.88,"v":358600},{"d":"2011-07-21","o":33.94,"h":34.35,"l":33.9,"c":34.27,"v":208800},{"d":"2011-07-22","o":34.25,"h":34.37,"l":34.01,"c":34.17,"v":229700},{"d":"2011-07-25","o":34.23,"h":34.42,"l":33.92,"c":34.22,"v":330200},{"d":"2011-07-26","o":34.32,"h":34.32,"l":33.9,"c":33.95,"v":262800},{"d":"2011-07-27","o":33.86,"h":34.05,"l":33.66,"c":33.79,"v":455100},{"d":"2011-07-28","o":33.84,"h":33.91,"l":33.46,"c":33.58,"v":396500},{"d":"2011-07-29","o":33.32,"h":33.7,"l":33.07,"c":33.43,"v":348100},{"d":"2011-08-01","o":33.71,"h":33.97,"l":33.54,"c":33.91,"v":508800},{"d":"2011-08-02","o":33.77,"h":34.15,"l":33.64,"c":33.66,"v":617200},{"d":"2011-08-03","o":33.65,"h":33.75,"l":33.25,"c":33.7,"v":652200},{"d":"2011-08-04","o":33.13,"h":33.38,"l":31.97,"c":31.99,"v":1168800},{"d":"2011-08-05","o":32.27,"h":32.27,"l":30.92,"c":31.33,"v":843000},{"d":"2011-08-08","o":30.27,"h":30.42,"l":28.84,"c":28.87,"v":1066400},{"d":"2011-08-09","o":29.16,"h":30.98,"l":28.51,"c":30.97,"v":836500},{"d":"2011-08-10","o":30.45,"h":30.99,"l":29.97,"c":29.97,"v":849100},{"d":"2011-08-11","o":30.03,"h":31.48,"l":29.83,"c":31.21,"v":672900},{"d":"2011-08-12","o":31.33,"h":31.6,"l":31.01,"c":31.19,"v":434900},{"d":"2011-08-15","o":31.41,"h":32.22,"l":31.41,"c":32.2,"v":451500},{"d":"2011-08-16","o":31.94,"h":32.45,"l":31.91,"c":32.28,"v":429500},{"d":"2011-08-17","o":32.5,"h":32.83,"l":32.36,"c":32.48,"v":320100},{"d":"2011-08-18","o":31.78,"h":32.22,"l":31.7,"c":31.94,"v":554100},{"d":"2011-08-19","o":31.6,"h":32.2,"l":31.6,"c":31.75,"v":326800},{"d":"2011-08-22","o":32.24,"h":32.36,"l":31.37,"c":31.5,"v":525400},{"d":"2011-08-23","o":31.25,"h":32.2,"l":31.02,"c":32.2,"v":525800},{"d":"2011-08-24","o":32.12,"h":33.28,"l":32.12,"c":33.17,"v":396000},{"d":"2011-08-25","o":33.34,"h":33.45,"l":32.23,"c":32.43,"v":517600},{"d":"2011-08-26","o":32.18,"h":32.36,"l":31.6,"c":32.25,"v":676200},{"d":"2011-08-29","o":32.7,"h":33.1,"l":32.55,"c":33.04,"v":738300},{"d":"2011-08-30","o":32.99,"h":33.5,"l":32.9,"c":33.41,"v":453800},{"d":"2011-08-31","o":33.5,"h":33.63,"l":33.14,"c":33.54,"v":735900},{"d":"2011-09-01","o":33.62,"h":34.31,"l":33.58,"c":34.15,"v":857300},{"d":"2011-09-02","o":33.58,"h":34.06,"l":33.4,"c":33.46,"v":529800},{"d":"2011-09-06","o":32.63,"h":33.04,"l":32.5,"c":32.97,"v":494800},{"d":"2011-09-07","o":33.44,"h":33.93,"l":33.24,"c":33.91,"v":444900},{"d":"2011-09-08","o":33.72,"h":34.83,"l":33.72,"c":34.32,"v":1735800},{"d":"2011-09-09","o":33.97,"h":34.25,"l":32.82,"c":33.07,"v":661500},{"d":"2011-09-12","o":32.71,"h":33.1,"l":32.45,"c":33.08,"v":429200},{"d":"2011-09-13","o":33.25,"h":33.28,"l":32.62,"c":32.92,"v":489500},{"d":"2011-09-14","o":33.13,"h":33.72,"l":32.68,"c":33.42,"v":683200},{"d":"2011-09-15","o":33.6,"h":33.86,"l":33.38,"c":33.65,"v":455700},{"d":"2011-09-16","o":33.8,"h":33.96,"l":33.42,"c":33.5,"v":743500},{"d":"2011-09-19","o":33.11,"h":33.69,"l":32.93,"c":33.47,"v":354100},{"d":"2011-09-20","o":33.66,"h":34.31,"l":33.59,"c":33.65,"v":520300},{"d":"2011-09-21","o":33.61,"h":33.63,"l":32.32,"c":32.32,"v":404900},{"d":"2011-09-22","o":31.61,"h":31.91,"l":30.8,"c":31.08,"v":568000},{"d":"2011-09-23","o":31.09,"h":31.33,"l":30.85,"c":31.33,"v":395200},{"d":"2011-09-26","o":31.52,"h":31.7,"l":31.04,"c":31.44,"v":462400},{"d":"2011-09-27","o":32.03,"h":32.29,"l":31.82,"c":32.01,"v":425900},{"d":"2011-09-28","o":32.17,"h":32.17,"l":30.98,"c":31.05,"v":280900},{"d":"2011-09-29","o":31.64,"h":32.95,"l":31.51,"c":32.95,"v":933600},{"d":"2011-09-30","o":32.68,"h":33.32,"l":32.42,"c":32.45,"v":773500},{"d":"2011-10-03","o":32.3,"h":32.61,"l":30.81,"c":30.97,"v":548200},{"d":"2011-10-04","o":30.76,"h":31.26,"l":30,"c":31.21,"v":885300},{"d":"2011-10-05","o":31.37,"h":32.12,"l":30.94,"c":32.01,"v":520500},{"d":"2011-10-06","o":32.03,"h":32.51,"l":31.77,"c":32.49,"v":351300},{"d":"2011-10-07","o":32.63,"h":32.78,"l":31.86,"c":31.94,"v":413900},{"d":"2011-10-10","o":32.43,"h":32.79,"l":32.24,"c":32.63,"v":365300},{"d":"2011-10-11","o":32.45,"h":32.55,"l":32.17,"c":32.48,"v":317700},{"d":"2011-10-12","o":32.57,"h":32.98,"l":32.44,"c":32.57,"v":389200},{"d":"2011-10-13","o":32.37,"h":33.15,"l":32.24,"c":33.08,"v":348000},{"d":"2011-10-14","o":33.32,"h":33.41,"l":32.91,"c":33.16,"v":321900},{"d":"2011-10-17","o":33.15,"h":33.2,"l":32.72,"c":32.83,"v":580700},{"d":"2011-10-18","o":32.9,"h":33.52,"l":32.56,"c":33.33,"v":261400},{"d":"2011-10-19","o":33.35,"h":33.83,"l":33.04,"c":33.22,"v":258500},{"d":"2011-10-20","o":33.21,"h":33.43,"l":32.82,"c":33.16,"v":285600},{"d":"2011-10-21","o":33.52,"h":33.73,"l":33.3,"c":33.62,"v":254200},{"d":"2011-10-24","o":33.69,"h":34.02,"l":33.52,"c":34,"v":285000},{"d":"2011-10-25","o":33.98,"h":34.09,"l":33.35,"c":33.4,"v":285600},{"d":"2011-10-26","o":33.78,"h":33.86,"l":33.37,"c":33.66,"v":270200},{"d":"2011-10-27","o":34.75,"h":35.26,"l":34.41,"c":34.97,"v":433700},{"d":"2011-10-28","o":34.87,"h":35.12,"l":34.81,"c":34.89,"v":276500},{"d":"2011-10-31","o":34.57,"h":34.92,"l":34.27,"c":34.32,"v":525900},{"d":"2011-11-01","o":33.44,"h":34.05,"l":32.9,"c":33.03,"v":434900},{"d":"2011-11-02","o":33.43,"h":34.3,"l":33.41,"c":33.8,"v":443200},{"d":"2011-11-03","o":34.16,"h":34.93,"l":34.16,"c":34.88,"v":363500},{"d":"2011-11-04","o":34.61,"h":35.19,"l":34.47,"c":35.1,"v":289700},{"d":"2011-11-07","o":35.2,"h":35.32,"l":34.23,"c":35.13,"v":277300},{"d":"2011-11-08","o":35.14,"h":35.55,"l":34.62,"c":35.4,"v":439700},{"d":"2011-11-09","o":34.88,"h":35.39,"l":34.01,"c":34.32,"v":298300},{"d":"2011-11-10","o":34.96,"h":35.52,"l":33.91,"c":34.54,"v":421300},{"d":"2011-11-11","o":34.73,"h":35.4,"l":34.73,"c":35.35,"v":317900},{"d":"2011-11-14","o":35.24,"h":35.28,"l":34.83,"c":34.92,"v":500800},{"d":"2011-11-15","o":34.75,"h":35.18,"l":34.5,"c":35.02,"v":262800},{"d":"2011-11-16","o":34.78,"h":35.42,"l":34.66,"c":35.01,"v":392700},{"d":"2011-11-17","o":35,"h":35.05,"l":34.56,"c":34.89,"v":592800},{"d":"2011-11-18","o":35,"h":35.09,"l":34.69,"c":34.95,"v":431700},{"d":"2011-11-21","o":34.54,"h":34.73,"l":33.69,"c":34.1,"v":839200},{"d":"2011-11-22","o":33.75,"h":33.9,"l":33.09,"c":33.11,"v":594400},{"d":"2011-11-23","o":32.87,"h":32.97,"l":32.4,"c":32.54,"v":419500},{"d":"2011-11-25","o":32.38,"h":32.83,"l":32.38,"c":32.48,"v":273200},{"d":"2011-11-28","o":33.22,"h":33.26,"l":32.62,"c":32.78,"v":475900},{"d":"2011-11-29","o":32.92,"h":33.35,"l":32.83,"c":33.3,"v":461600},{"d":"2011-11-30","o":34.12,"h":34.39,"l":33.87,"c":34.21,"v":648400},{"d":"2011-12-01","o":34.13,"h":34.63,"l":34.11,"c":34.14,"v":374300},{"d":"2011-12-02","o":32.62,"h":33.38,"l":32.06,"c":32.52,"v":2692700},{"d":"2011-12-05","o":32.96,"h":33.35,"l":32.58,"c":33.28,"v":1356600},{"d":"2011-12-06","o":33.29,"h":33.4,"l":32.96,"c":33.23,"v":763600},{"d":"2011-12-07","o":33.19,"h":33.21,"l":32.7,"c":32.86,"v":4995400},{"d":"2011-12-08","o":32.78,"h":32.88,"l":32.21,"c":32.35,"v":773700},{"d":"2011-12-09","o":32.47,"h":32.95,"l":32.29,"c":32.87,"v":629200},{"d":"2011-12-12","o":32.75,"h":32.75,"l":31.96,"c":32.32,"v":955900},{"d":"2011-12-13","o":32.6,"h":32.85,"l":31.97,"c":32.1,"v":892000},{"d":"2011-12-14","o":31.96,"h":32.12,"l":31.76,"c":31.99,"v":758900},{"d":"2011-12-15","o":32.3,"h":32.61,"l":32.2,"c":32.41,"v":450500},{"d":"2011-12-16","o":32.56,"h":33.02,"l":32.56,"c":32.75,"v":889600},{"d":"2011-12-19","o":32.85,"h":33,"l":32.08,"c":32.14,"v":591600},{"d":"2011-12-20","o":32.6,"h":33.05,"l":32.6,"c":32.73,"v":469800},{"d":"2011-12-21","o":32.72,"h":33.12,"l":32.61,"c":33.03,"v":447900},{"d":"2011-12-22","o":33.1,"h":33.23,"l":32.88,"c":33.15,"v":267600},{"d":"2011-12-23","o":33.3,"h":33.38,"l":33.17,"c":33.25,"v":163400},{"d":"2011-12-27","o":33.2,"h":33.66,"l":33.11,"c":33.54,"v":236100},{"d":"2011-12-28","o":33.56,"h":33.78,"l":33.44,"c":33.45,"v":327800},{"d":"2011-12-29","o":33.59,"h":33.74,"l":33.43,"c":33.66,"v":328700},{"d":"2011-12-30","o":33.73,"h":33.93,"l":33.33,"c":33.35,"v":355500},{"d":"2012-01-03","o":33.83,"h":33.83,"l":33.06,"c":33.15,"v":365200},{"d":"2012-01-04","o":33.05,"h":33.48,"l":32.98,"c":32.98,"v":522100},{"d":"2012-01-05","o":32.96,"h":33.01,"l":32.47,"c":32.85,"v":462900},{"d":"2012-01-06","o":32.88,"h":32.95,"l":32.63,"c":32.65,"v":412800},{"d":"2012-01-09","o":32.77,"h":32.83,"l":32.27,"c":32.38,"v":700400},{"d":"2012-01-10","o":32.56,"h":32.6,"l":32.25,"c":32.27,"v":532000},{"d":"2012-01-11","o":32.24,"h":32.56,"l":32.16,"c":32.49,"v":325800},{"d":"2012-01-12","o":32.51,"h":32.61,"l":32.27,"c":32.44,"v":268400},{"d":"2012-01-13","o":32.23,"h":32.56,"l":32.05,"c":32.29,"v":323900},{"d":"2012-01-17","o":32.44,"h":32.7,"l":32.14,"c":32.34,"v":304900},{"d":"2012-01-18","o":32.36,"h":32.49,"l":32.17,"c":32.49,"v":219100},{"d":"2012-01-19","o":32.57,"h":32.58,"l":32.07,"c":32.15,"v":245100},{"d":"2012-01-20","o":32.16,"h":32.66,"l":32.15,"c":32.56,"v":256100},{"d":"2012-01-23","o":32.63,"h":32.93,"l":32.44,"c":32.57,"v":232300},{"d":"2012-01-24","o":32.41,"h":32.54,"l":32.15,"c":32.22,"v":288500},{"d":"2012-01-25","o":32.24,"h":32.64,"l":31.94,"c":32.6,"v":357500},{"d":"2012-01-26","o":32.67,"h":33.04,"l":32.58,"c":33.01,"v":286400},{"d":"2012-01-27","o":32.97,"h":32.97,"l":32.29,"c":32.34,"v":389200},{"d":"2012-01-30","o":32.19,"h":32.32,"l":32.07,"c":32.12,"v":334500},{"d":"2012-01-31","o":32.33,"h":32.47,"l":32.07,"c":32.41,"v":495600},{"d":"2012-02-01","o":32.51,"h":32.68,"l":32.41,"c":32.62,"v":340100},{"d":"2012-02-02","o":32.61,"h":32.88,"l":32.45,"c":32.62,"v":265700},{"d":"2012-02-03","o":32.9,"h":33.02,"l":32.67,"c":32.8,"v":320700},{"d":"2012-02-06","o":32.69,"h":32.81,"l":32.4,"c":32.6,"v":244000},{"d":"2012-02-07","o":32.5,"h":33.05,"l":32.45,"c":32.87,"v":248800},{"d":"2012-02-08","o":32.77,"h":32.77,"l":32,"c":32.38,"v":562600},{"d":"2012-02-09","o":32.54,"h":32.66,"l":32,"c":32.15,"v":428500},{"d":"2012-02-10","o":32,"h":32.05,"l":31.51,"c":31.56,"v":319300},{"d":"2012-02-13","o":31.86,"h":32.15,"l":31.51,"c":31.75,"v":330000},{"d":"2012-02-14","o":31.77,"h":31.88,"l":31.43,"c":31.54,"v":237700},{"d":"2012-02-15","o":31.53,"h":31.73,"l":31.28,"c":31.45,"v":279700},{"d":"2012-02-16","o":31.41,"h":31.98,"l":31.41,"c":31.64,"v":447000},{"d":"2012-02-17","o":31.69,"h":32.08,"l":31.5,"c":31.8,"v":288900},{"d":"2012-02-21","o":31.89,"h":32.16,"l":31.71,"c":32.09,"v":411100},{"d":"2012-02-22","o":32.13,"h":32.23,"l":31.78,"c":31.99,"v":681100},{"d":"2012-02-23","o":31.82,"h":32.11,"l":31.68,"c":32.05,"v":399200},{"d":"2012-02-24","o":32.01,"h":32.01,"l":31.68,"c":31.68,"v":471400},{"d":"2012-02-27","o":31.57,"h":31.65,"l":31.22,"c":31.38,"v":629500},{"d":"2012-02-28","o":31.32,"h":31.46,"l":30.72,"c":30.89,"v":584900},{"d":"2012-02-29","o":30.76,"h":31.23,"l":30.68,"c":30.73,"v":980400},{"d":"2012-03-01","o":30.8,"h":31.09,"l":30.71,"c":31.04,"v":800800},{"d":"2012-03-02","o":30.94,"h":31.06,"l":30.76,"c":30.95,"v":476300},{"d":"2012-03-05","o":30.89,"h":31.23,"l":30.71,"c":31.23,"v":375200},{"d":"2012-03-06","o":31,"h":31.07,"l":30.65,"c":30.75,"v":304600},{"d":"2012-03-07","o":30.82,"h":30.9,"l":30.52,"c":30.74,"v":312800},{"d":"2012-03-08","o":30.81,"h":31.06,"l":30.57,"c":30.92,"v":362300},{"d":"2012-03-09","o":30.99,"h":31.28,"l":30.89,"c":31.09,"v":271500},{"d":"2012-03-12","o":31.17,"h":31.35,"l":31.11,"c":31.2,"v":455000},{"d":"2012-03-13","o":31.36,"h":31.46,"l":31.15,"c":31.46,"v":295400},{"d":"2012-03-14","o":31.49,"h":31.53,"l":31.05,"c":31.11,"v":325800},{"d":"2012-03-15","o":31.14,"h":31.16,"l":30.73,"c":30.82,"v":356300},{"d":"2012-03-16","o":30.82,"h":30.9,"l":30.66,"c":30.71,"v":610300},{"d":"2012-03-19","o":30.71,"h":31.04,"l":30.58,"c":30.78,"v":305400},{"d":"2012-03-20","o":30.74,"h":30.9,"l":30.56,"c":30.63,"v":380500},{"d":"2012-03-21","o":30.69,"h":30.73,"l":30.42,"c":30.6,"v":304400},{"d":"2012-03-22","o":30.49,"h":30.62,"l":30.39,"c":30.61,"v":388900},{"d":"2012-03-23","o":30.57,"h":30.8,"l":30.44,"c":30.8,"v":359500},{"d":"2012-03-26","o":30.99,"h":31.19,"l":30.88,"c":30.99,"v":486500},{"d":"2012-03-27","o":30.9,"h":31.21,"l":30.87,"c":31.11,"v":414000},{"d":"2012-03-28","o":31.07,"h":31.2,"l":30.74,"c":30.88,"v":351200},{"d":"2012-03-29","o":30.73,"h":31.22,"l":30.53,"c":31.19,"v":631800},{"d":"2012-03-30","o":31.29,"h":31.6,"l":31.14,"c":31.46,"v":611000},{"d":"2012-04-02","o":31.44,"h":31.95,"l":31.28,"c":31.51,"v":658500},{"d":"2012-04-03","o":31.45,"h":31.82,"l":31.45,"c":31.8,"v":666900},{"d":"2012-04-04","o":31.57,"h":31.75,"l":31.41,"c":31.72,"v":523600},{"d":"2012-04-05","o":31.69,"h":31.76,"l":31.27,"c":31.44,"v":311900},{"d":"2012-04-09","o":31.2,"h":31.26,"l":30.95,"c":31.17,"v":579300},{"d":"2012-04-10","o":31.17,"h":31.17,"l":30.8,"c":31.01,"v":531200},{"d":"2012-04-11","o":31.24,"h":31.24,"l":30.86,"c":30.91,"v":284500},{"d":"2012-04-12","o":30.85,"h":31.17,"l":30.82,"c":31.12,"v":346300},{"d":"2012-04-13","o":31.01,"h":31.37,"l":30.9,"c":30.95,"v":287700},{"d":"2012-04-16","o":30.95,"h":31.56,"l":30.9,"c":31.45,"v":546200},{"d":"2012-04-17","o":31.5,"h":31.87,"l":31.31,"c":31.68,"v":547200},{"d":"2012-04-18","o":31.67,"h":31.71,"l":31.31,"c":31.41,"v":341100},{"d":"2012-04-19","o":31.42,"h":31.54,"l":31.09,"c":31.52,"v":668900},{"d":"2012-04-20","o":31.65,"h":32.12,"l":31.65,"c":32,"v":607600},{"d":"2012-04-23","o":31.84,"h":31.85,"l":31.56,"c":31.72,"v":557400},{"d":"2012-04-24","o":31.68,"h":32,"l":31.63,"c":31.99,"v":624500},{"d":"2012-04-25","o":32.15,"h":32.31,"l":32.05,"c":32.22,"v":451700},{"d":"2012-04-26","o":32.2,"h":32.36,"l":32.1,"c":32.29,"v":305300},{"d":"2012-04-27","o":32.27,"h":32.47,"l":32.1,"c":32.41,"v":348200},{"d":"2012-04-30","o":32.36,"h":32.65,"l":32.32,"c":32.58,"v":463000},{"d":"2012-05-01","o":32.65,"h":33.15,"l":32.59,"c":32.84,"v":668200},{"d":"2012-05-02","o":32.81,"h":32.89,"l":32.32,"c":32.54,"v":533300},{"d":"2012-05-03","o":32.34,"h":32.96,"l":32.34,"c":32.74,"v":858300},{"d":"2012-05-04","o":32.59,"h":32.7,"l":32.22,"c":32.43,"v":371700},{"d":"2012-05-07","o":32.33,"h":32.49,"l":32.1,"c":32.4,"v":328900},{"d":"2012-05-08","o":32.21,"h":32.71,"l":32.17,"c":32.69,"v":438100},{"d":"2012-05-09","o":32.47,"h":33.2,"l":32.36,"c":32.59,"v":426900},{"d":"2012-05-10","o":32.75,"h":33.02,"l":32.7,"c":32.84,"v":501700},{"d":"2012-05-11","o":32.71,"h":33.15,"l":32.62,"c":32.89,"v":577700},{"d":"2012-05-14","o":32.69,"h":32.77,"l":32.24,"c":32.65,"v":405200},{"d":"2012-05-15","o":32.71,"h":33.07,"l":32.57,"c":32.69,"v":394500},{"d":"2012-05-16","o":32.72,"h":32.95,"l":32.64,"c":32.85,"v":378300},{"d":"2012-05-17","o":33.52,"h":33.93,"l":33.1,"c":33.12,"v":685100},{"d":"2012-05-18","o":33.18,"h":33.29,"l":32.61,"c":32.68,"v":437500},{"d":"2012-05-21","o":32.72,"h":32.8,"l":32.32,"c":32.74,"v":376700},{"d":"2012-05-22","o":32.85,"h":33.15,"l":32.74,"c":33.02,"v":395100},{"d":"2012-05-23","o":32.68,"h":32.71,"l":32.2,"c":32.38,"v":358000},{"d":"2012-05-24","o":32.51,"h":32.91,"l":32.3,"c":32.91,"v":483200},{"d":"2012-05-25","o":32.93,"h":32.94,"l":32.57,"c":32.67,"v":226700},{"d":"2012-05-29","o":32.89,"h":32.99,"l":32.68,"c":32.9,"v":373600},{"d":"2012-05-30","o":32.75,"h":32.91,"l":32.44,"c":32.52,"v":264200},{"d":"2012-05-31","o":32.58,"h":33.3,"l":32.54,"c":33.14,"v":628800},{"d":"2012-06-01","o":32.68,"h":33.23,"l":32.52,"c":33.04,"v":531800},{"d":"2012-06-04","o":33.04,"h":33.23,"l":32.92,"c":33.04,"v":463400},{"d":"2012-06-05","o":33.02,"h":33.38,"l":33.01,"c":33.22,"v":295900},{"d":"2012-06-06","o":33.41,"h":33.85,"l":33.28,"c":33.85,"v":342000},{"d":"2012-06-07","o":34,"h":34.05,"l":33.7,"c":33.77,"v":487300},{"d":"2012-06-08","o":33.79,"h":33.99,"l":33.48,"c":33.95,"v":267700},{"d":"2012-06-11","o":34.06,"h":34.23,"l":33.77,"c":33.83,"v":340900},{"d":"2012-06-12","o":33.93,"h":34,"l":33.61,"c":33.92,"v":194700},{"d":"2012-06-13","o":33.84,"h":34.11,"l":33.7,"c":34.05,"v":238600},{"d":"2012-06-14","o":34.12,"h":34.37,"l":34.01,"c":34.26,"v":282300},{"d":"2012-06-15","o":34.37,"h":34.64,"l":34.26,"c":34.35,"v":430300},{"d":"2012-06-18","o":34.24,"h":34.64,"l":34.13,"c":34.54,"v":366100},{"d":"2012-06-19","o":34.49,"h":34.76,"l":34.38,"c":34.45,"v":364600},{"d":"2012-06-20","o":34.5,"h":34.5,"l":33.96,"c":34.06,"v":297900},{"d":"2012-06-21","o":34.09,"h":34.3,"l":33.74,"c":33.76,"v":251700},{"d":"2012-06-22","o":33.9,"h":34.11,"l":33.82,"c":33.96,"v":311700},{"d":"2012-06-25","o":33.71,"h":33.81,"l":33.49,"c":33.7,"v":190100},{"d":"2012-06-26","o":33.83,"h":33.86,"l":33.57,"c":33.66,"v":209400},{"d":"2012-06-27","o":33.84,"h":34.35,"l":33.73,"c":34.26,"v":378900},{"d":"2012-06-28","o":34.14,"h":34.86,"l":34.07,"c":34.78,"v":765100},{"d":"2012-06-29","o":34.86,"h":35.77,"l":34.69,"c":35.07,"v":1025200},{"d":"2012-07-02","o":35.04,"h":35.98,"l":35.04,"c":35.88,"v":855500},{"d":"2012-07-03","o":35.78,"h":36.12,"l":35.7,"c":35.87,"v":313600},{"d":"2012-07-05","o":36,"h":36.18,"l":35.59,"c":35.67,"v":370400},{"d":"2012-07-06","o":35.45,"h":35.78,"l":35.35,"c":35.7,"v":312400},{"d":"2012-07-09","o":35.74,"h":35.84,"l":35.45,"c":35.75,"v":381200},{"d":"2012-07-10","o":35.86,"h":36.25,"l":35.86,"c":36.11,"v":488700},{"d":"2012-07-11","o":36.05,"h":36.32,"l":35.91,"c":36.11,"v":354100},{"d":"2012-07-12","o":35.92,"h":36.66,"l":35.79,"c":36.49,"v":568600},{"d":"2012-07-13","o":36.61,"h":37,"l":36.58,"c":36.88,"v":490300},{"d":"2012-07-16","o":37,"h":37.3,"l":36.76,"c":36.83,"v":642300},{"d":"2012-07-17","o":36.96,"h":37.33,"l":36.38,"c":36.84,"v":979800},{"d":"2012-07-18","o":36.78,"h":36.97,"l":36.55,"c":36.91,"v":534600},{"d":"2012-07-19","o":36.9,"h":36.9,"l":36.2,"c":36.59,"v":526300},{"d":"2012-07-20","o":36.42,"h":36.73,"l":36.23,"c":36.59,"v":3611600},{"d":"2012-07-23","o":36.3,"h":36.49,"l":36.05,"c":36.3,"v":392000},{"d":"2012-07-24","o":36.31,"h":36.31,"l":35.58,"c":35.77,"v":473500},{"d":"2012-07-25","o":35.79,"h":35.93,"l":35.2,"c":35.53,"v":587000},{"d":"2012-07-26","o":35.79,"h":36.19,"l":35.55,"c":35.67,"v":481000},{"d":"2012-07-27","o":35.93,"h":36.11,"l":35.57,"c":36.02,"v":875600},{"d":"2012-07-30","o":35.94,"h":36.34,"l":35.72,"c":35.9,"v":557500},{"d":"2012-07-31","o":35.9,"h":36.06,"l":35.81,"c":35.85,"v":469000},{"d":"2012-08-01","o":35.84,"h":36.52,"l":35.79,"c":36.14,"v":515500},{"d":"2012-08-02","o":35.99,"h":36.03,"l":35.37,"c":35.79,"v":322600},{"d":"2012-08-03","o":35.98,"h":36.43,"l":35.97,"c":36.23,"v":177300},{"d":"2012-08-06","o":36.35,"h":36.45,"l":36.12,"c":36.23,"v":200000},{"d":"2012-08-07","o":36.34,"h":36.55,"l":36.19,"c":36.2,"v":196900},{"d":"2012-08-08","o":36.21,"h":36.48,"l":35.82,"c":36.39,"v":454600},{"d":"2012-08-09","o":36.28,"h":37,"l":35.93,"c":36.61,"v":430800},{"d":"2012-08-10","o":36.66,"h":37.1,"l":36.53,"c":36.94,"v":392100},{"d":"2012-08-13","o":36.87,"h":37,"l":36.59,"c":36.63,"v":413600},{"d":"2012-08-14","o":36.62,"h":36.98,"l":36.61,"c":36.81,"v":545000},{"d":"2012-08-15","o":36.82,"h":36.95,"l":36.66,"c":36.83,"v":506100},{"d":"2012-08-16","o":36.77,"h":37.02,"l":36.64,"c":36.84,"v":340000},{"d":"2012-08-17","o":36.82,"h":36.97,"l":36.64,"c":36.71,"v":223000},{"d":"2012-08-20","o":36.51,"h":36.64,"l":35.93,"c":36.01,"v":565300},{"d":"2012-08-21","o":36.04,"h":36.25,"l":35.78,"c":35.93,"v":466500},{"d":"2012-08-22","o":35.94,"h":35.94,"l":35.57,"c":35.63,"v":478800},{"d":"2012-08-23","o":35.45,"h":35.45,"l":35,"c":35.15,"v":308000},{"d":"2012-08-24","o":35.16,"h":35.33,"l":35.01,"c":35.23,"v":262300},{"d":"2012-08-27","o":35.23,"h":35.51,"l":35.11,"c":35.43,"v":269700},{"d":"2012-08-28","o":35.35,"h":35.6,"l":35.03,"c":35.21,"v":494200},{"d":"2012-08-29","o":35.3,"h":35.41,"l":35.05,"c":35.2,"v":296900},{"d":"2012-08-30","o":35.21,"h":35.21,"l":34.92,"c":35.02,"v":178900},{"d":"2012-08-31","o":35.2,"h":35.31,"l":34.85,"c":34.94,"v":235700},{"d":"2012-09-04","o":34.98,"h":35.68,"l":34.91,"c":35.58,"v":441600},{"d":"2012-09-05","o":35.59,"h":35.69,"l":35.22,"c":35.25,"v":332500},{"d":"2012-09-06","o":35.45,"h":35.77,"l":35.45,"c":35.7,"v":281300},{"d":"2012-09-07","o":35.69,"h":35.75,"l":35.29,"c":35.31,"v":213100},{"d":"2012-09-10","o":35.46,"h":36.03,"l":35.29,"c":35.81,"v":339000},{"d":"2012-09-11","o":35.78,"h":35.84,"l":35.43,"c":35.45,"v":254700},{"d":"2012-09-12","o":35.32,"h":35.54,"l":35,"c":35.26,"v":320400},{"d":"2012-09-13","o":35.3,"h":35.89,"l":35.23,"c":35.88,"v":349500},{"d":"2012-09-14","o":35.88,"h":36.08,"l":35.33,"c":35.36,"v":319100},{"d":"2012-09-17","o":35.26,"h":35.47,"l":35.03,"c":35.25,"v":303900},{"d":"2012-09-18","o":35.22,"h":35.51,"l":35.21,"c":35.37,"v":373000},{"d":"2012-09-19","o":35.36,"h":35.6,"l":35.3,"c":35.54,"v":280700},{"d":"2012-09-20","o":35.55,"h":35.68,"l":35.49,"c":35.66,"v":130800},{"d":"2012-09-21","o":35.67,"h":35.9,"l":35.63,"c":35.7,"v":486200},{"d":"2012-09-24","o":35.57,"h":36.5,"l":35.57,"c":36.3,"v":377800},{"d":"2012-09-25","o":36.5,"h":36.52,"l":36.03,"c":36.08,"v":289500},{"d":"2012-09-26","o":36.08,"h":36.3,"l":35.72,"c":35.81,"v":214700},{"d":"2012-09-27","o":35.79,"h":35.87,"l":35.18,"c":35.56,"v":321100},{"d":"2012-09-28","o":35.42,"h":35.85,"l":35.25,"c":35.79,"v":323200},{"d":"2012-10-01","o":35.79,"h":35.91,"l":35.04,"c":35.31,"v":613200},{"d":"2012-10-02","o":35.32,"h":35.56,"l":35.21,"c":35.33,"v":348200},{"d":"2012-10-03","o":35.43,"h":35.58,"l":35.26,"c":35.43,"v":309300},{"d":"2012-10-04","o":35.57,"h":35.92,"l":35.46,"c":35.92,"v":235400},{"d":"2012-10-05","o":36,"h":36.25,"l":35.82,"c":36.08,"v":305400},{"d":"2012-10-08","o":35.98,"h":36.22,"l":35.95,"c":36.2,"v":194300},{"d":"2012-10-09","o":36.13,"h":36.27,"l":35.72,"c":35.89,"v":288800},{"d":"2012-10-10","o":35.98,"h":36.26,"l":35.81,"c":35.93,"v":237000},{"d":"2012-10-11","o":36.07,"h":36.17,"l":35.84,"c":35.95,"v":224400},{"d":"2012-10-12","o":35.93,"h":36.06,"l":35.65,"c":35.68,"v":218300},{"d":"2012-10-15","o":35.78,"h":35.96,"l":35.47,"c":35.66,"v":306400},{"d":"2012-10-16","o":35.71,"h":36.34,"l":35.3,"c":36.34,"v":342600},{"d":"2012-10-17","o":36.35,"h":36.88,"l":36.24,"c":36.86,"v":335200},{"d":"2012-10-18","o":36.7,"h":36.78,"l":36.46,"c":36.53,"v":285500},{"d":"2012-10-19","o":36.38,"h":36.59,"l":35.94,"c":35.95,"v":1104600},{"d":"2012-10-22","o":35.17,"h":35.96,"l":35.17,"c":35.94,"v":238300},{"d":"2012-10-23","o":35.69,"h":35.72,"l":35.11,"c":35.35,"v":349100},{"d":"2012-10-24","o":35.44,"h":35.53,"l":35.09,"c":35.24,"v":291700},{"d":"2012-10-25","o":35.37,"h":35.69,"l":35.11,"c":35.65,"v":468700},{"d":"2012-10-26","o":35.83,"h":35.9,"l":35.64,"c":35.8,"v":191500},{"d":"2012-10-31","o":35.76,"h":35.99,"l":35.56,"c":35.97,"v":281200},{"d":"2012-11-01","o":36.05,"h":36.57,"l":35.77,"c":36.03,"v":625800},{"d":"2012-11-02","o":36.24,"h":36.39,"l":35.26,"c":35.27,"v":308100},{"d":"2012-11-05","o":35.31,"h":35.51,"l":35,"c":35.28,"v":269700},{"d":"2012-11-06","o":35.32,"h":35.82,"l":35.27,"c":35.57,"v":261000},{"d":"2012-11-07","o":35.21,"h":35.36,"l":34.37,"c":34.62,"v":377200},{"d":"2012-11-08","o":34.7,"h":35.54,"l":34.48,"c":34.48,"v":396500},{"d":"2012-11-09","o":34.32,"h":35.28,"l":34.06,"c":34.92,"v":622300},{"d":"2012-11-12","o":34.88,"h":35.26,"l":34.09,"c":34.18,"v":346200},{"d":"2012-11-13","o":33.86,"h":34.6,"l":33.8,"c":34.23,"v":308500},{"d":"2012-11-14","o":34.35,"h":34.35,"l":33.57,"c":33.65,"v":445900},{"d":"2012-11-15","o":33.62,"h":33.79,"l":33.03,"c":33.2,"v":333600},{"d":"2012-11-16","o":33.31,"h":33.65,"l":32.94,"c":33.61,"v":749500},{"d":"2012-11-19","o":33.95,"h":34.01,"l":33.5,"c":34.01,"v":712700},{"d":"2012-11-20","o":34.01,"h":34.48,"l":33.96,"c":34.48,"v":478100},{"d":"2012-11-21","o":34.41,"h":34.46,"l":33.99,"c":34.27,"v":430100},{"d":"2012-11-23","o":34.3,"h":34.45,"l":34.02,"c":34.2,"v":112000},{"d":"2012-11-26","o":34.15,"h":34.84,"l":34.15,"c":34.66,"v":401400},{"d":"2012-11-27","o":34.73,"h":34.96,"l":34.62,"c":34.78,"v":426000},{"d":"2012-11-28","o":34.79,"h":34.87,"l":34.45,"c":34.65,"v":546300},{"d":"2012-11-29","o":34.82,"h":34.94,"l":34.44,"c":34.82,"v":210700},{"d":"2012-11-30","o":34.79,"h":35.01,"l":34.68,"c":35.01,"v":513900},{"d":"2012-12-03","o":35.12,"h":35.5,"l":34.83,"c":35.43,"v":558300},{"d":"2012-12-04","o":35.38,"h":35.52,"l":35.12,"c":35.49,"v":435600},{"d":"2012-12-05","o":35.45,"h":36,"l":35.26,"c":35.7,"v":332100},{"d":"2012-12-06","o":35.6,"h":35.95,"l":35.6,"c":35.88,"v":281000},{"d":"2012-12-07","o":35.82,"h":35.9,"l":35.53,"c":35.66,"v":180600},{"d":"2012-12-10","o":35.68,"h":35.98,"l":35.56,"c":35.65,"v":458900},{"d":"2012-12-11","o":35.78,"h":36.02,"l":35.66,"c":35.89,"v":250400},{"d":"2012-12-12","o":35.99,"h":36,"l":35.53,"c":35.62,"v":321000},{"d":"2012-12-13","o":35.6,"h":35.74,"l":35.21,"c":35.37,"v":379100},{"d":"2012-12-14","o":35.97,"h":36.04,"l":35.27,"c":35.37,"v":468700},{"d":"2012-12-17","o":35.37,"h":36.22,"l":35.37,"c":36.21,"v":563800},{"d":"2012-12-18","o":36.18,"h":36.43,"l":35.72,"c":36.09,"v":479200},{"d":"2012-12-19","o":36.04,"h":36.23,"l":35.83,"c":36.07,"v":237400},{"d":"2012-12-20","o":36.15,"h":36.42,"l":36.05,"c":36.24,"v":318500},{"d":"2012-12-21","o":36.04,"h":36.19,"l":35.7,"c":36.02,"v":612600},{"d":"2012-12-24","o":35.81,"h":35.92,"l":35.52,"c":35.78,"v":88300},{"d":"2012-12-26","o":35.76,"h":35.76,"l":35.1,"c":35.14,"v":286000},{"d":"2012-12-27","o":35.05,"h":35.22,"l":34.35,"c":34.95,"v":416100},{"d":"2012-12-28","o":34.76,"h":35.2,"l":34.61,"c":34.63,"v":301500},{"d":"2012-12-31","o":34.54,"h":35.26,"l":34.29,"c":35.12,"v":330700},{"d":"2013-01-02","o":35.61,"h":35.86,"l":35.53,"c":35.77,"v":367500},{"d":"2013-01-03","o":35.72,"h":35.99,"l":35.46,"c":35.59,"v":328300},{"d":"2013-01-04","o":35.64,"h":36.03,"l":35.47,"c":35.94,"v":408800},{"d":"2013-01-07","o":35.79,"h":35.85,"l":35.05,"c":35.11,"v":424200},{"d":"2013-01-08","o":35.04,"h":35.3,"l":34.87,"c":35.18,"v":360700},{"d":"2013-01-09","o":35.26,"h":35.51,"l":35.07,"c":35.43,"v":372800},{"d":"2013-01-10","o":35.61,"h":35.96,"l":35.48,"c":35.7,"v":499400},{"d":"2013-01-11","o":35.85,"h":35.87,"l":35.41,"c":35.53,"v":387000},{"d":"2013-01-14","o":35.38,"h":36.17,"l":35.38,"c":35.75,"v":465800},{"d":"2013-01-15","o":35.66,"h":36.12,"l":35.52,"c":36.07,"v":320300},{"d":"2013-01-16","o":36,"h":36.26,"l":35.76,"c":36.12,"v":411000},{"d":"2013-01-17","o":36.21,"h":36.46,"l":36.12,"c":36.39,"v":470000},{"d":"2013-01-18","o":36.44,"h":37,"l":36.42,"c":36.98,"v":1051900},{"d":"2013-01-22","o":36.89,"h":37.57,"l":36.89,"c":37.44,"v":427100},{"d":"2013-01-23","o":37.33,"h":37.4,"l":37.04,"c":37.21,"v":577400},{"d":"2013-01-24","o":37.28,"h":37.41,"l":36.92,"c":37,"v":545600},{"d":"2013-01-25","o":37.05,"h":37.38,"l":36.83,"c":37.1,"v":548600},{"d":"2013-01-28","o":37.12,"h":37.45,"l":37.09,"c":37.31,"v":683400},{"d":"2013-01-29","o":37.28,"h":37.57,"l":37.1,"c":37.57,"v":412500},{"d":"2013-01-30","o":37.47,"h":37.69,"l":37.11,"c":37.25,"v":673700},{"d":"2013-01-31","o":37.34,"h":37.55,"l":37.21,"c":37.36,"v":405400},{"d":"2013-02-01","o":37.5,"h":37.75,"l":37.43,"c":37.66,"v":378200},{"d":"2013-02-04","o":37.51,"h":37.94,"l":37.51,"c":37.55,"v":505700},{"d":"2013-02-05","o":37.7,"h":37.83,"l":37.36,"c":37.52,"v":617500},{"d":"2013-02-06","o":37.37,"h":37.72,"l":37.34,"c":37.58,"v":637500},{"d":"2013-02-07","o":37.69,"h":37.93,"l":37.22,"c":37.73,"v":484200},{"d":"2013-02-08","o":37.87,"h":38.1,"l":37.77,"c":37.8,"v":433700},{"d":"2013-02-11","o":37.79,"h":38.02,"l":37.71,"c":37.86,"v":322700},{"d":"2013-02-12","o":37.91,"h":38.04,"l":37.81,"c":38.01,"v":436800},{"d":"2013-02-13","o":38.05,"h":38.15,"l":37.93,"c":38.1,"v":262300},{"d":"2013-02-14","o":38.03,"h":38.19,"l":37.82,"c":37.85,"v":230400},{"d":"2013-02-15","o":37.84,"h":37.94,"l":37.73,"c":37.9,"v":339700},{"d":"2013-02-19","o":37.94,"h":38.12,"l":37.9,"c":38.07,"v":641600},{"d":"2013-02-20","o":38.04,"h":38.25,"l":37.79,"c":37.81,"v":498200},{"d":"2013-02-21","o":37.73,"h":37.83,"l":37.53,"c":37.7,"v":278700},{"d":"2013-02-22","o":37.86,"h":38.06,"l":37.73,"c":37.98,"v":346200},{"d":"2013-02-25","o":38.08,"h":38.42,"l":37.73,"c":37.73,"v":484000},{"d":"2013-02-26","o":37.88,"h":37.98,"l":37.67,"c":37.85,"v":322500},{"d":"2013-02-27","o":37.75,"h":38.55,"l":37.51,"c":38.37,"v":368400},{"d":"2013-02-28","o":38.13,"h":38.43,"l":37.97,"c":38.17,"v":545200},{"d":"2013-03-01","o":38.1,"h":38.86,"l":37.8,"c":38.86,"v":797300},{"d":"2013-03-04","o":38.77,"h":39.67,"l":38.74,"c":39.48,"v":916900},{"d":"2013-03-05","o":39.59,"h":40.24,"l":39.52,"c":40.11,"v":776200},{"d":"2013-03-06","o":40.1,"h":40.5,"l":39.83,"c":40.32,"v":664200},{"d":"2013-03-07","o":40.27,"h":40.65,"l":40.18,"c":40.48,"v":441400},{"d":"2013-03-08","o":40.59,"h":40.92,"l":40.43,"c":40.85,"v":628700},{"d":"2013-03-11","o":40.8,"h":41.43,"l":40.68,"c":41.43,"v":581600},{"d":"2013-03-12","o":41.43,"h":41.5,"l":40.93,"c":41.02,"v":916600},{"d":"2013-03-13","o":41.06,"h":41.25,"l":40.93,"c":41.15,"v":455400},{"d":"2013-03-14","o":41.07,"h":41.26,"l":40.86,"c":41.11,"v":460100},{"d":"2013-03-15","o":41.13,"h":41.35,"l":40.9,"c":41.27,"v":636600},{"d":"2013-03-18","o":40.97,"h":41.19,"l":40.82,"c":40.92,"v":561400},{"d":"2013-03-19","o":41.01,"h":41.24,"l":40.95,"c":41.23,"v":634600},{"d":"2013-03-20","o":41.3,"h":41.73,"l":41.3,"c":41.64,"v":355200},{"d":"2013-03-21","o":41.38,"h":41.77,"l":41.38,"c":41.52,"v":457500},{"d":"2013-03-22","o":41.58,"h":41.9,"l":41.5,"c":41.74,"v":314400},{"d":"2013-03-25","o":41.84,"h":42.03,"l":41.59,"c":41.69,"v":330100},{"d":"2013-03-26","o":41.8,"h":42.11,"l":41.74,"c":42.1,"v":725100},{"d":"2013-03-27","o":41.79,"h":42.18,"l":41.7,"c":42.09,"v":386700},{"d":"2013-03-28","o":42.04,"h":42.71,"l":41.92,"c":42.69,"v":617800},{"d":"2013-04-01","o":42.68,"h":42.69,"l":41.84,"c":42.28,"v":513100},{"d":"2013-04-02","o":42.28,"h":42.64,"l":42.13,"c":42.28,"v":500800},{"d":"2013-04-03","o":42.42,"h":42.58,"l":41.55,"c":41.63,"v":460800},{"d":"2013-04-04","o":41.74,"h":42,"l":41.65,"c":42,"v":335500},{"d":"2013-04-05","o":41.64,"h":42.12,"l":41.54,"c":42.12,"v":292100},{"d":"2013-04-08","o":42.05,"h":42.84,"l":41.96,"c":42.84,"v":290000},{"d":"2013-04-09","o":42.87,"h":43.03,"l":42.67,"c":42.94,"v":580400},{"d":"2013-04-10","o":42.97,"h":43.53,"l":42.95,"c":43.43,"v":323500},{"d":"2013-04-11","o":43.35,"h":43.46,"l":43.04,"c":43.45,"v":292300},{"d":"2013-04-12","o":43.26,"h":43.49,"l":43.04,"c":43.28,"v":297500},{"d":"2013-04-15","o":43.01,"h":43.19,"l":42.21,"c":42.25,"v":605400},{"d":"2013-04-16","o":42.6,"h":43.15,"l":42.08,"c":43.15,"v":489300},{"d":"2013-04-17","o":42.75,"h":43.11,"l":42.57,"c":42.95,"v":716600},{"d":"2013-04-18","o":42.87,"h":43.32,"l":42.79,"c":42.96,"v":501300},{"d":"2013-04-19","o":42.95,"h":44.08,"l":42.22,"c":44.05,"v":1486700},{"d":"2013-04-22","o":44.08,"h":44.08,"l":43.61,"c":43.99,"v":455100},{"d":"2013-04-23","o":44.01,"h":44.34,"l":43.89,"c":44.23,"v":479900},{"d":"2013-04-24","o":44.28,"h":44.35,"l":44.08,"c":44.17,"v":420600},{"d":"2013-04-25","o":44.17,"h":44.55,"l":44.02,"c":44.11,"v":353400},{"d":"2013-04-26","o":43.97,"h":44.39,"l":42.9,"c":43.7,"v":646800},{"d":"2013-04-29","o":43.7,"h":44.21,"l":43.68,"c":44.12,"v":441300},{"d":"2013-04-30","o":44.01,"h":44.37,"l":43.73,"c":44.37,"v":528200},{"d":"2013-05-01","o":44.34,"h":44.35,"l":43.57,"c":43.62,"v":411400},{"d":"2013-05-02","o":43.7,"h":44.72,"l":42.84,"c":44.29,"v":536200},{"d":"2013-05-03","o":44.61,"h":44.85,"l":44.36,"c":44.49,"v":258600},{"d":"2013-05-06","o":44.4,"h":44.46,"l":44.09,"c":44.4,"v":442700},{"d":"2013-05-07","o":44.38,"h":44.76,"l":44.36,"c":44.76,"v":284800},{"d":"2013-05-08","o":44.74,"h":44.88,"l":44.41,"c":44.62,"v":357800},{"d":"2013-05-09","o":44.55,"h":44.65,"l":43.98,"c":44.08,"v":316900},{"d":"2013-05-10","o":44.03,"h":44.15,"l":43.76,"c":44.07,"v":422300},{"d":"2013-05-13","o":43.94,"h":44.31,"l":43.87,"c":44.04,"v":298000},{"d":"2013-05-14","o":43.95,"h":44.58,"l":43.84,"c":44.42,"v":227900},{"d":"2013-05-15","o":44.29,"h":45.06,"l":44.28,"c":44.52,"v":519400},{"d":"2013-05-16","o":44.17,"h":44.68,"l":44,"c":44.13,"v":297400},{"d":"2013-05-17","o":44.14,"h":44.63,"l":44.14,"c":44.62,"v":294300},{"d":"2013-05-20","o":44.54,"h":44.97,"l":44.52,"c":44.87,"v":366200},{"d":"2013-05-21","o":44.84,"h":45.05,"l":44.58,"c":44.73,"v":438800},{"d":"2013-05-22","o":44.66,"h":45.12,"l":43.71,"c":43.89,"v":278400},{"d":"2013-05-23","o":43.64,"h":43.64,"l":42.75,"c":43.12,"v":616800},{"d":"2013-05-24","o":42.95,"h":43.03,"l":42.34,"c":42.71,"v":541900},{"d":"2013-05-28","o":43.05,"h":43.63,"l":42.81,"c":43.02,"v":529600},{"d":"2013-05-29","o":42.78,"h":42.91,"l":42.07,"c":42.17,"v":547700},{"d":"2013-05-30","o":42.17,"h":42.86,"l":42.16,"c":42.48,"v":361400},{"d":"2013-05-31","o":42.29,"h":43.15,"l":42.16,"c":42.22,"v":377600},{"d":"2013-06-03","o":42.01,"h":42.67,"l":41.51,"c":42.35,"v":511500},{"d":"2013-06-04","o":42.34,"h":42.49,"l":41.52,"c":41.69,"v":590300},{"d":"2013-06-05","o":41.62,"h":41.76,"l":40.86,"c":41.14,"v":875800},{"d":"2013-06-06","o":41.13,"h":41.49,"l":40.8,"c":41.46,"v":542500},{"d":"2013-06-07","o":41.56,"h":41.83,"l":41.13,"c":41.42,"v":338600},{"d":"2013-06-10","o":41.48,"h":41.66,"l":40.97,"c":41.33,"v":279100},{"d":"2013-06-11","o":40.95,"h":41.3,"l":40.68,"c":40.97,"v":230600},{"d":"2013-06-12","o":41.08,"h":41.37,"l":40.55,"c":40.74,"v":418300},{"d":"2013-06-13","o":40.75,"h":41.04,"l":40.53,"c":40.87,"v":512400},{"d":"2013-06-14","o":40.81,"h":40.95,"l":40.45,"c":40.58,"v":408900},{"d":"2013-06-17","o":40.77,"h":40.92,"l":40.42,"c":40.74,"v":285100},{"d":"2013-06-18","o":40.85,"h":41.33,"l":40.55,"c":41.1,"v":250800},{"d":"2013-06-19","o":40.99,"h":41.05,"l":40.07,"c":40.07,"v":215900},{"d":"2013-06-20","o":39.74,"h":39.92,"l":38.63,"c":38.88,"v":459800},{"d":"2013-06-21","o":39.11,"h":39.16,"l":38,"c":38.69,"v":622300},{"d":"2013-06-24","o":38.33,"h":38.87,"l":38.06,"c":38.59,"v":468300},{"d":"2013-06-25","o":38.85,"h":39.43,"l":38.46,"c":39.33,"v":552600},{"d":"2013-06-26","o":39.59,"h":40.25,"l":39.43,"c":40.16,"v":531400},{"d":"2013-06-27","o":40.29,"h":40.9,"l":40.15,"c":40.65,"v":364300},{"d":"2013-06-28","o":40.53,"h":41.28,"l":40.3,"c":41.06,"v":620800},{"d":"2013-07-01","o":41.28,"h":41.29,"l":40.59,"c":40.77,"v":841600},{"d":"2013-07-02","o":40.65,"h":41.21,"l":40.31,"c":40.6,"v":653400},{"d":"2013-07-03","o":40.24,"h":40.55,"l":39.97,"c":40.49,"v":320100},{"d":"2013-07-05","o":40.69,"h":40.69,"l":39.99,"c":40.57,"v":215800},{"d":"2013-07-08","o":40.69,"h":41.35,"l":40.53,"c":41.04,"v":249700},{"d":"2013-07-09","o":41.25,"h":41.55,"l":41.03,"c":41.43,"v":280400},{"d":"2013-07-10","o":41.33,"h":41.64,"l":41.07,"c":41.63,"v":280400},{"d":"2013-07-11","o":42,"h":42.11,"l":41.67,"c":41.96,"v":249900},{"d":"2013-07-12","o":41.88,"h":42.45,"l":41.8,"c":42.4,"v":258600},{"d":"2013-07-15","o":42.32,"h":43.57,"l":42.32,"c":43.43,"v":457000},{"d":"2013-07-16","o":43.4,"h":43.51,"l":43.11,"c":43.43,"v":648500},{"d":"2013-07-17","o":43.46,"h":43.68,"l":43.21,"c":43.32,"v":318900},{"d":"2013-07-18","o":43.32,"h":44,"l":43.24,"c":43.96,"v":214300},{"d":"2013-07-19","o":44,"h":44.24,"l":43.87,"c":44.01,"v":682400},{"d":"2013-07-22","o":43.99,"h":44.37,"l":43.95,"c":43.95,"v":173700},{"d":"2013-07-23","o":43.97,"h":44.22,"l":43.91,"c":44.14,"v":357700},{"d":"2013-07-24","o":44.15,"h":44.18,"l":43.72,"c":43.82,"v":417500},{"d":"2013-07-25","o":43.78,"h":44.43,"l":43.76,"c":44.36,"v":281800},{"d":"2013-07-26","o":44.13,"h":44.38,"l":43.95,"c":44.28,"v":255900},{"d":"2013-07-29","o":44.17,"h":44.75,"l":44.16,"c":44.56,"v":276900},{"d":"2013-07-30","o":44.67,"h":44.88,"l":44.27,"c":44.44,"v":236300},{"d":"2013-07-31","o":44.47,"h":44.78,"l":44.24,"c":44.24,"v":534500},{"d":"2013-08-01","o":44.65,"h":45.55,"l":44.37,"c":45.19,"v":651100},{"d":"2013-08-02","o":45.11,"h":45.55,"l":44.69,"c":44.77,"v":246600},{"d":"2013-08-05","o":44.61,"h":44.97,"l":44.23,"c":44.44,"v":372500},{"d":"2013-08-06","o":44.34,"h":44.55,"l":43.93,"c":44.1,"v":396100},{"d":"2013-08-07","o":43.72,"h":44.83,"l":43.52,"c":44.24,"v":613900},{"d":"2013-08-08","o":44.42,"h":44.48,"l":43.86,"c":44.11,"v":632700},{"d":"2013-08-09","o":44.09,"h":44.36,"l":44,"c":44.23,"v":367400},{"d":"2013-08-12","o":44,"h":44.3,"l":43.91,"c":43.99,"v":245900},{"d":"2013-08-13","o":43.85,"h":43.98,"l":43.27,"c":43.46,"v":317800},{"d":"2013-08-14","o":43.3,"h":43.54,"l":42.79,"c":43.06,"v":353900},{"d":"2013-08-15","o":42.76,"h":42.81,"l":42.11,"c":42.31,"v":350200},{"d":"2013-08-16","o":42.31,"h":42.31,"l":41.17,"c":41.62,"v":504900},{"d":"2013-08-19","o":41.65,"h":41.83,"l":41.28,"c":41.34,"v":316500},{"d":"2013-08-20","o":41.34,"h":42.05,"l":41.24,"c":41.66,"v":307600},{"d":"2013-08-21","o":41.58,"h":41.9,"l":41.31,"c":41.46,"v":415800},{"d":"2013-08-22","o":41.22,"h":41.62,"l":40.92,"c":41.08,"v":227000},{"d":"2013-08-23","o":41.22,"h":41.87,"l":40.99,"c":41.83,"v":359100},{"d":"2013-08-26","o":42,"h":42.08,"l":41.76,"c":41.87,"v":347100},{"d":"2013-08-27","o":41.4,"h":41.82,"l":41.39,"c":41.52,"v":542800},{"d":"2013-08-28","o":41.47,"h":41.71,"l":41.27,"c":41.36,"v":199700},{"d":"2013-08-29","o":41.23,"h":41.54,"l":40.88,"c":41.13,"v":275300},{"d":"2013-08-30","o":41.12,"h":41.21,"l":40.28,"c":40.35,"v":315200},{"d":"2013-09-03","o":40.78,"h":40.96,"l":39.44,"c":39.64,"v":936500},{"d":"2013-09-04","o":39.62,"h":39.81,"l":39.3,"c":39.64,"v":474500},{"d":"2013-09-05","o":39.59,"h":39.69,"l":39.22,"c":39.4,"v":458500},{"d":"2013-09-06","o":39.59,"h":39.86,"l":39.33,"c":39.49,"v":474700},{"d":"2013-09-09","o":39.55,"h":39.67,"l":39.3,"c":39.66,"v":688700},{"d":"2013-09-10","o":39.83,"h":40.14,"l":39.58,"c":40.13,"v":371100},{"d":"2013-09-11","o":40.14,"h":40.25,"l":39.77,"c":40,"v":279400},{"d":"2013-09-12","o":40.13,"h":40.62,"l":40.13,"c":40.49,"v":422000},{"d":"2013-09-13","o":40.63,"h":40.89,"l":40.47,"c":40.61,"v":390100},{"d":"2013-09-16","o":40.93,"h":41.25,"l":40.37,"c":40.46,"v":572300},{"d":"2013-09-17","o":40.58,"h":40.96,"l":40.38,"c":40.92,"v":425400},{"d":"2013-09-18","o":40.92,"h":41.95,"l":40.64,"c":41.77,"v":585700},{"d":"2013-09-19","o":41.77,"h":42.12,"l":41.6,"c":41.89,"v":357400},{"d":"2013-09-20","o":42,"h":42,"l":41.63,"c":41.73,"v":754600},{"d":"2013-09-23","o":41.59,"h":42.86,"l":41.47,"c":42.61,"v":429900},{"d":"2013-09-24","o":42.51,"h":42.79,"l":42.41,"c":42.52,"v":282400},{"d":"2013-09-25","o":42.51,"h":42.74,"l":42.3,"c":42.32,"v":240100},{"d":"2013-09-26","o":42.31,"h":42.69,"l":42.31,"c":42.58,"v":200800},{"d":"2013-09-27","o":42.36,"h":42.72,"l":42.3,"c":42.3,"v":462200},{"d":"2013-09-30","o":42.08,"h":42.62,"l":42.01,"c":42.59,"v":335600},{"d":"2013-10-01","o":42.44,"h":42.93,"l":42.39,"c":42.64,"v":652000},{"d":"2013-10-02","o":42.2,"h":42.33,"l":41.64,"c":42.12,"v":417000},{"d":"2013-10-03","o":42.03,"h":42.03,"l":41.19,"c":41.46,"v":407100},{"d":"2013-10-04","o":41.47,"h":41.84,"l":41.42,"c":41.62,"v":255800},{"d":"2013-10-07","o":41.29,"h":41.53,"l":40.89,"c":41.08,"v":354200},{"d":"2013-10-08","o":41.07,"h":41.44,"l":40.87,"c":41.24,"v":572000},{"d":"2013-10-09","o":41.28,"h":41.93,"l":40.88,"c":41.17,"v":1019600},{"d":"2013-10-10","o":41.52,"h":42.11,"l":41.27,"c":41.91,"v":493600},{"d":"2013-10-11","o":41.94,"h":42.36,"l":41.78,"c":42.32,"v":297800},{"d":"2013-10-14","o":42.17,"h":42.28,"l":41.45,"c":42.22,"v":416900},{"d":"2013-10-15","o":42.17,"h":42.4,"l":41.15,"c":41.21,"v":482100},{"d":"2013-10-16","o":41.5,"h":41.81,"l":41.29,"c":41.76,"v":243000},{"d":"2013-10-17","o":41.64,"h":42.61,"l":41.36,"c":42.52,"v":322500},{"d":"2013-10-18","o":42.68,"h":43.06,"l":42.49,"c":42.94,"v":849600},{"d":"2013-10-21","o":42.98,"h":43.39,"l":42.8,"c":43.05,"v":403100},{"d":"2013-10-22","o":43.19,"h":43.64,"l":43.05,"c":43.54,"v":190600},{"d":"2013-10-23","o":43.51,"h":44.05,"l":43.46,"c":43.76,"v":229100},{"d":"2013-10-24","o":43.76,"h":43.84,"l":43.5,"c":43.71,"v":205800},{"d":"2013-10-25","o":43.76,"h":44.38,"l":43.63,"c":44.33,"v":279200},{"d":"2013-10-28","o":44.34,"h":44.59,"l":44.21,"c":44.59,"v":372400},{"d":"2013-10-29","o":44.59,"h":44.75,"l":44.34,"c":44.46,"v":342600},{"d":"2013-10-30","o":44.64,"h":44.92,"l":44.36,"c":44.49,"v":216800},{"d":"2013-10-31","o":44.37,"h":44.74,"l":43.97,"c":44.27,"v":294500},{"d":"2013-11-01","o":44.26,"h":44.69,"l":44.16,"c":44.57,"v":254600},{"d":"2013-11-04","o":44.69,"h":44.91,"l":44.2,"c":44.46,"v":306000},{"d":"2013-11-05","o":44.43,"h":44.58,"l":44,"c":44.02,"v":370700},{"d":"2013-11-06","o":44.23,"h":44.98,"l":44.17,"c":44.68,"v":481700},{"d":"2013-11-07","o":45,"h":45.47,"l":44.54,"c":44.8,"v":558000},{"d":"2013-11-08","o":44.7,"h":45.61,"l":44.35,"c":45.48,"v":548100},{"d":"2013-11-11","o":45.5,"h":45.93,"l":45.19,"c":45.88,"v":342100},{"d":"2013-11-12","o":45.85,"h":45.9,"l":45.3,"c":45.77,"v":350900},{"d":"2013-11-13","o":45.72,"h":46.83,"l":45.46,"c":46.73,"v":367700},{"d":"2013-11-14","o":46.88,"h":47.44,"l":46.53,"c":47.06,"v":321300},{"d":"2013-11-15","o":47.05,"h":47.16,"l":46.48,"c":46.8,"v":265900},{"d":"2013-11-18","o":46.78,"h":46.78,"l":46.35,"c":46.44,"v":355300},{"d":"2013-11-19","o":46.36,"h":46.51,"l":45.6,"c":45.77,"v":526000},{"d":"2013-11-20","o":45.78,"h":46.16,"l":45.31,"c":45.34,"v":365100},{"d":"2013-11-21","o":45.02,"h":45.24,"l":44.83,"c":44.95,"v":590100},{"d":"2013-11-22","o":45.06,"h":45.36,"l":44.77,"c":45.04,"v":558100},{"d":"2013-11-25","o":45.08,"h":45.52,"l":44.61,"c":44.8,"v":315700},{"d":"2013-11-26","o":44.8,"h":44.8,"l":44.13,"c":44.67,"v":354100},{"d":"2013-11-27","o":44.72,"h":44.79,"l":44.17,"c":44.46,"v":193800},{"d":"2013-11-29","o":44.59,"h":45.13,"l":44.45,"c":44.45,"v":195200},{"d":"2013-12-02","o":44.44,"h":44.75,"l":43.96,"c":44.21,"v":307400},{"d":"2013-12-03","o":44.09,"h":44.78,"l":43.98,"c":44.38,"v":471200},{"d":"2013-12-04","o":44.22,"h":44.59,"l":43.81,"c":43.94,"v":844200},{"d":"2013-12-05","o":43.98,"h":44.08,"l":43.64,"c":44.01,"v":413900},{"d":"2013-12-06","o":44.21,"h":45.16,"l":43.93,"c":45.13,"v":349100},{"d":"2013-12-09","o":45.27,"h":45.33,"l":44.77,"c":44.9,"v":329200},{"d":"2013-12-10","o":44.92,"h":45.03,"l":44.22,"c":44.22,"v":306200},{"d":"2013-12-11","o":44.17,"h":44.21,"l":43.73,"c":43.83,"v":425900},{"d":"2013-12-12","o":43.79,"h":44.17,"l":43.64,"c":44.02,"v":206100},{"d":"2013-12-13","o":44.02,"h":44.31,"l":43.66,"c":44.05,"v":267700},{"d":"2013-12-16","o":43.94,"h":44.34,"l":43.5,"c":43.82,"v":530900},{"d":"2013-12-17","o":43.87,"h":44.39,"l":43.71,"c":44.34,"v":347300},{"d":"2013-12-18","o":44.39,"h":45.04,"l":44.13,"c":44.92,"v":358600},{"d":"2013-12-19","o":44.73,"h":44.82,"l":44.12,"c":44.29,"v":310700},{"d":"2013-12-20","o":44.38,"h":45.38,"l":43.91,"c":45.21,"v":732600},{"d":"2013-12-23","o":45.5,"h":45.58,"l":44.97,"c":45.02,"v":197400},{"d":"2013-12-24","o":44.91,"h":45.43,"l":44.86,"c":45.21,"v":77500},{"d":"2013-12-26","o":45.44,"h":45.44,"l":44.88,"c":45.01,"v":146500},{"d":"2013-12-27","o":45.06,"h":45.4,"l":45.04,"c":45.17,"v":229600},{"d":"2013-12-30","o":45.09,"h":45.36,"l":44.98,"c":45.2,"v":179100},{"d":"2013-12-31","o":45.31,"h":45.71,"l":45.15,"c":45.42,"v":234900},{"d":"2014-01-02","o":45.34,"h":45.52,"l":44.45,"c":44.67,"v":422000},{"d":"2014-01-03","o":44.62,"h":45,"l":44.4,"c":44.74,"v":647300},{"d":"2014-01-06","o":44.71,"h":44.74,"l":44.16,"c":44.19,"v":298700},{"d":"2014-01-07","o":44.4,"h":45.51,"l":44.3,"c":45.18,"v":460500},{"d":"2014-01-08","o":45.27,"h":45.51,"l":44.92,"c":45.42,"v":568600},{"d":"2014-01-09","o":45.57,"h":45.8,"l":45.32,"c":45.65,"v":300600},{"d":"2014-01-10","o":45.78,"h":46.21,"l":45.66,"c":45.81,"v":374200},{"d":"2014-01-13","o":45.79,"h":45.84,"l":45.04,"c":45.24,"v":232800},{"d":"2014-01-14","o":45.34,"h":45.63,"l":45.08,"c":45.62,"v":188600},{"d":"2014-01-15","o":45.72,"h":45.72,"l":45.46,"c":45.7,"v":220100},{"d":"2014-01-16","o":45.59,"h":45.94,"l":45.43,"c":45.84,"v":278400},{"d":"2014-01-17","o":45.89,"h":46.39,"l":45.77,"c":46.23,"v":458900},{"d":"2014-01-21","o":46.51,"h":47.12,"l":46.29,"c":47.08,"v":284000},{"d":"2014-01-22","o":47.23,"h":47.45,"l":47.01,"c":47.26,"v":238800},{"d":"2014-01-23","o":47.09,"h":47.59,"l":46.97,"c":47.54,"v":350600},{"d":"2014-01-24","o":47.41,"h":47.51,"l":46.89,"c":46.89,"v":322100},{"d":"2014-01-27","o":47.01,"h":47.14,"l":46.56,"c":46.57,"v":528400},{"d":"2014-01-28","o":46.66,"h":46.82,"l":46.48,"c":46.77,"v":257300},{"d":"2014-01-29","o":46.43,"h":47.13,"l":46.17,"c":46.6,"v":233700},{"d":"2014-01-30","o":46.84,"h":47.61,"l":46.61,"c":47.54,"v":208600},{"d":"2014-01-31","o":47.18,"h":48.38,"l":47.06,"c":48.01,"v":335400},{"d":"2014-02-03","o":47.99,"h":48.06,"l":46.51,"c":46.71,"v":1095800},{"d":"2014-02-04","o":46.8,"h":46.89,"l":46.13,"c":46.8,"v":698300},{"d":"2014-02-05","o":46.05,"h":46.59,"l":45.63,"c":46.28,"v":509500},{"d":"2014-02-06","o":46.43,"h":47.11,"l":46.32,"c":47.08,"v":332900},{"d":"2014-02-07","o":47.24,"h":47.76,"l":46.92,"c":47.19,"v":412500},{"d":"2014-02-10","o":47.19,"h":47.62,"l":46.87,"c":47.41,"v":599400},{"d":"2014-02-11","o":46.61,"h":46.61,"l":45.26,"c":45.47,"v":2298200},{"d":"2014-02-12","o":44.5,"h":45.37,"l":44.26,"c":45.08,"v":7730000},{"d":"2014-02-13","o":45.09,"h":46,"l":45.08,"c":45.86,"v":1019000},{"d":"2014-02-14","o":45.87,"h":45.88,"l":45.3,"c":45.53,"v":567700},{"d":"2014-02-18","o":45.52,"h":45.8,"l":45.38,"c":45.66,"v":554600},{"d":"2014-02-19","o":45.53,"h":45.72,"l":44.91,"c":44.94,"v":518500},{"d":"2014-02-20","o":44.56,"h":45.3,"l":44.51,"c":45.3,"v":569200},{"d":"2014-02-21","o":45.25,"h":45.63,"l":45.14,"c":45.56,"v":657300},{"d":"2014-02-24","o":45.72,"h":46.16,"l":45.59,"c":45.66,"v":940300},{"d":"2014-02-25","o":45.8,"h":45.93,"l":45.4,"c":45.83,"v":1221600},{"d":"2014-02-26","o":45.95,"h":46.06,"l":45.36,"c":45.46,"v":606700},{"d":"2014-02-27","o":45.38,"h":45.82,"l":45.24,"c":45.71,"v":668600},{"d":"2014-02-28","o":45.77,"h":46.42,"l":45.55,"c":46.1,"v":749000},{"d":"2014-03-03","o":45.87,"h":46.23,"l":45.74,"c":45.91,"v":651400},{"d":"2014-03-04","o":46.36,"h":46.61,"l":46.26,"c":46.47,"v":855400},{"d":"2014-03-05","o":46.6,"h":46.6,"l":45.93,"c":45.99,"v":562300},{"d":"2014-03-06","o":46.1,"h":46.18,"l":45.7,"c":45.78,"v":414300},{"d":"2014-03-07","o":45.81,"h":45.88,"l":45.13,"c":45.47,"v":598300},{"d":"2014-03-10","o":45.58,"h":45.62,"l":45.26,"c":45.49,"v":582700},{"d":"2014-03-11","o":45.41,"h":45.47,"l":44.84,"c":45.06,"v":584900},{"d":"2014-03-12","o":44.91,"h":45.32,"l":44.91,"c":45.32,"v":571000},{"d":"2014-03-13","o":45.5,"h":46.02,"l":45.34,"c":45.94,"v":968500},{"d":"2014-03-14","o":45.98,"h":46.39,"l":45.9,"c":46.3,"v":615300},{"d":"2014-03-17","o":46.52,"h":46.78,"l":46.25,"c":46.78,"v":465100},{"d":"2014-03-18","o":46.83,"h":47.07,"l":46.75,"c":46.91,"v":459700},{"d":"2014-03-19","o":47.13,"h":47.21,"l":46.27,"c":46.48,"v":428800},{"d":"2014-03-20","o":46.47,"h":46.47,"l":45.83,"c":45.99,"v":418100},{"d":"2014-03-21","o":46.18,"h":46.81,"l":46.02,"c":46.12,"v":1080800},{"d":"2014-03-24","o":46.32,"h":46.78,"l":45.74,"c":46.11,"v":301100},{"d":"2014-03-25","o":46.05,"h":46.31,"l":45.53,"c":45.91,"v":462300},{"d":"2014-03-26","o":46.22,"h":46.22,"l":45.77,"c":45.8,"v":366200},{"d":"2014-03-27","o":45.78,"h":46.09,"l":45.72,"c":45.94,"v":288400},{"d":"2014-03-28","o":45.96,"h":46.12,"l":45.79,"c":46.07,"v":315100},{"d":"2014-03-31","o":46.36,"h":47.2,"l":46.22,"c":47.13,"v":574800},{"d":"2014-04-01","o":47.23,"h":47.23,"l":46.42,"c":46.94,"v":734000},{"d":"2014-04-02","o":46.92,"h":47.67,"l":46.55,"c":47.4,"v":503700},{"d":"2014-04-03","o":47.55,"h":47.99,"l":47.37,"c":47.79,"v":649200},{"d":"2014-04-04","o":47.93,"h":48.36,"l":47.63,"c":47.65,"v":546100},{"d":"2014-04-07","o":47.6,"h":48,"l":47.36,"c":47.65,"v":926100},{"d":"2014-04-08","o":47.66,"h":48.02,"l":47.25,"c":47.99,"v":575300},{"d":"2014-04-09","o":47.99,"h":48.63,"l":47.73,"c":48.52,"v":1410300},{"d":"2014-04-10","o":48.55,"h":49.12,"l":48.53,"c":48.9,"v":1738800},{"d":"2014-04-11","o":48.68,"h":49.03,"l":47.98,"c":48.52,"v":1365400},{"d":"2014-04-14","o":48.76,"h":49.15,"l":48.43,"c":48.99,"v":1114400},{"d":"2014-04-15","o":48.97,"h":50.18,"l":48.88,"c":50.07,"v":904100},{"d":"2014-04-16","o":50.27,"h":50.43,"l":49.88,"c":50.42,"v":692800},{"d":"2014-04-17","o":50.2,"h":50.52,"l":49.7,"c":49.9,"v":2909200},{"d":"2014-04-21","o":49.69,"h":50.2,"l":49.22,"c":49.64,"v":635100},{"d":"2014-04-22","o":49.63,"h":50.04,"l":49.61,"c":50.04,"v":547400},{"d":"2014-04-23","o":50.09,"h":50.8,"l":50.01,"c":50.39,"v":946200},{"d":"2014-04-24","o":50.54,"h":50.81,"l":50.25,"c":50.79,"v":617200},{"d":"2014-04-25","o":50.74,"h":51.37,"l":50.7,"c":51.27,"v":704900},{"d":"2014-04-28","o":51.44,"h":51.73,"l":50.98,"c":51.57,"v":1003900},{"d":"2014-04-29","o":51.52,"h":51.82,"l":51,"c":51.07,"v":1514800},{"d":"2014-04-30","o":51.06,"h":51.13,"l":50.75,"c":51.04,"v":613500},{"d":"2014-05-01","o":51.26,"h":51.41,"l":50.66,"c":51.28,"v":674300},{"d":"2014-05-02","o":51.17,"h":51.34,"l":50.27,"c":50.56,"v":788600},{"d":"2014-05-05","o":50.48,"h":51.12,"l":50.43,"c":51.05,"v":344300},{"d":"2014-05-06","o":50.81,"h":51.25,"l":50.79,"c":51.16,"v":670000},{"d":"2014-05-07","o":51.12,"h":51.73,"l":51.12,"c":51.59,"v":730600},{"d":"2014-05-08","o":52.47,"h":53.02,"l":50.37,"c":50.48,"v":1471200},{"d":"2014-05-09","o":50.37,"h":50.96,"l":50.21,"c":50.41,"v":1077100},{"d":"2014-05-12","o":50.5,"h":50.55,"l":49.96,"c":50.02,"v":672600},{"d":"2014-05-13","o":50.07,"h":50.23,"l":49.9,"c":50.11,"v":969500},{"d":"2014-05-14","o":50.19,"h":50.86,"l":50.09,"c":50.48,"v":366300},{"d":"2014-05-15","o":50.25,"h":50.54,"l":49.73,"c":50.14,"v":514300},{"d":"2014-05-16","o":50.33,"h":50.61,"l":50.02,"c":50.58,"v":310500},{"d":"2014-05-19","o":50.63,"h":50.7,"l":50.11,"c":50.12,"v":466700},{"d":"2014-05-20","o":50.14,"h":50.47,"l":49.89,"c":50.43,"v":480100},{"d":"2014-05-21","o":50.62,"h":50.69,"l":50.12,"c":50.26,"v":304600},{"d":"2014-05-22","o":50.1,"h":50.71,"l":49.7,"c":50.42,"v":332000},{"d":"2014-05-23","o":50.49,"h":50.54,"l":50.22,"c":50.33,"v":374700},{"d":"2014-05-27","o":50.51,"h":50.6,"l":50.04,"c":50.08,"v":544100},{"d":"2014-05-28","o":50.11,"h":50.29,"l":49.91,"c":50.12,"v":853200},{"d":"2014-05-29","o":50.13,"h":50.17,"l":49.43,"c":49.76,"v":790200},{"d":"2014-05-30","o":49.78,"h":50.23,"l":49.73,"c":50.1,"v":456300},{"d":"2014-06-02","o":50.36,"h":50.61,"l":50.14,"c":50.57,"v":512200},{"d":"2014-06-03","o":50.57,"h":51.23,"l":50.52,"c":51.1,"v":850000},{"d":"2014-06-04","o":51.1,"h":51.48,"l":51.08,"c":51.34,"v":468300},{"d":"2014-06-05","o":51.31,"h":51.53,"l":51.19,"c":51.5,"v":474100},{"d":"2014-06-06","o":51.74,"h":51.84,"l":51.12,"c":51.17,"v":352000},{"d":"2014-06-09","o":51.18,"h":51.4,"l":50.94,"c":51.17,"v":516200},{"d":"2014-06-10","o":51.19,"h":51.21,"l":50.76,"c":50.82,"v":349600},{"d":"2014-06-11","o":50.69,"h":50.91,"l":50.39,"c":50.4,"v":167900},{"d":"2014-06-12","o":50.33,"h":50.73,"l":49.87,"c":50.6,"v":291000},{"d":"2014-06-13","o":50.57,"h":51.21,"l":50.45,"c":51.07,"v":302300},{"d":"2014-06-16","o":51.06,"h":51.89,"l":51.02,"c":51.5,"v":465500},{"d":"2014-06-17","o":51.34,"h":52.06,"l":51.03,"c":51.69,"v":444500},{"d":"2014-06-18","o":51.7,"h":52.39,"l":51.7,"c":52.29,"v":320900},{"d":"2014-06-19","o":52.3,"h":53,"l":52.29,"c":52.78,"v":320700},{"d":"2014-06-20","o":52.87,"h":53,"l":52.43,"c":52.67,"v":485600},{"d":"2014-06-23","o":52.8,"h":52.91,"l":52.16,"c":52.44,"v":296200},{"d":"2014-06-24","o":52.37,"h":53,"l":52.28,"c":52.61,"v":279100},{"d":"2014-06-25","o":52.45,"h":53.05,"l":52.45,"c":53.02,"v":347900},{"d":"2014-06-26","o":53.06,"h":53.16,"l":52.61,"c":52.65,"v":368900},{"d":"2014-06-27","o":52.47,"h":53.05,"l":52.26,"c":52.71,"v":654900},{"d":"2014-06-30","o":52.71,"h":53.41,"l":52.66,"c":53.4,"v":674500},{"d":"2014-07-01","o":53.47,"h":53.47,"l":52.57,"c":52.68,"v":989400},{"d":"2014-07-02","o":52.6,"h":52.64,"l":51.62,"c":51.81,"v":634900},{"d":"2014-07-03","o":51.71,"h":52.02,"l":51.01,"c":51.45,"v":389700},{"d":"2014-07-07","o":51.33,"h":51.69,"l":50.75,"c":51.17,"v":532000},{"d":"2014-07-08","o":51.1,"h":51.65,"l":51.1,"c":51.53,"v":625100},{"d":"2014-07-09","o":51.4,"h":51.68,"l":50.84,"c":51.26,"v":523700},{"d":"2014-07-10","o":51.05,"h":51.8,"l":50.93,"c":51.65,"v":430300},{"d":"2014-07-11","o":51.62,"h":51.86,"l":51.17,"c":51.2,"v":256500},{"d":"2014-07-14","o":51.38,"h":51.41,"l":50.98,"c":51.03,"v":292400},{"d":"2014-07-15","o":51.02,"h":51.41,"l":50.86,"c":51.24,"v":242600},{"d":"2014-07-16","o":51.42,"h":51.42,"l":50.34,"c":51.01,"v":818000},{"d":"2014-07-17","o":51.02,"h":51.3,"l":50.53,"c":50.55,"v":294800},{"d":"2014-07-18","o":50.78,"h":51.47,"l":50.47,"c":51.35,"v":834000},{"d":"2014-07-21","o":51.26,"h":51.33,"l":50.98,"c":51.07,"v":404900},{"d":"2014-07-22","o":51.25,"h":51.35,"l":51.04,"c":51.2,"v":288200},{"d":"2014-07-23","o":51.35,"h":51.35,"l":50.9,"c":50.94,"v":231000},{"d":"2014-07-24","o":50.99,"h":51.38,"l":50.92,"c":50.93,"v":284100},{"d":"2014-07-25","o":50.9,"h":50.91,"l":50.07,"c":50.2,"v":328400},{"d":"2014-07-28","o":49.98,"h":50.85,"l":49.89,"c":50.72,"v":650100},{"d":"2014-07-29","o":50.93,"h":50.97,"l":50.39,"c":50.53,"v":516100},{"d":"2014-07-30","o":50.58,"h":50.76,"l":49.11,"c":49.28,"v":567200},{"d":"2014-07-31","o":48.87,"h":49.26,"l":48.29,"c":48.32,"v":593200},{"d":"2014-08-01","o":48.26,"h":48.65,"l":47.82,"c":48.16,"v":535600},{"d":"2014-08-04","o":48.26,"h":48.26,"l":46.77,"c":47.79,"v":694700},{"d":"2014-08-05","o":47.53,"h":48.03,"l":47.29,"c":47.41,"v":542400},{"d":"2014-08-06","o":47.3,"h":47.61,"l":47.12,"c":47.3,"v":621500},{"d":"2014-08-07","o":47.36,"h":47.96,"l":47.12,"c":47.59,"v":609200},{"d":"2014-08-08","o":47.48,"h":48.48,"l":47.47,"c":48.47,"v":482700},{"d":"2014-08-11","o":48.58,"h":48.84,"l":48.3,"c":48.6,"v":422500},{"d":"2014-08-12","o":48.49,"h":48.79,"l":48.35,"c":48.53,"v":252400},{"d":"2014-08-13","o":48.63,"h":49.16,"l":48.63,"c":49.13,"v":243000},{"d":"2014-08-14","o":49.34,"h":49.6,"l":49.21,"c":49.57,"v":320600},{"d":"2014-08-15","o":49.72,"h":50.06,"l":49.38,"c":49.77,"v":217400},{"d":"2014-08-18","o":50.06,"h":50.08,"l":49.57,"c":49.76,"v":210600},{"d":"2014-08-19","o":49.94,"h":50.61,"l":49.77,"c":50.56,"v":250500},{"d":"2014-08-20","o":50.55,"h":50.69,"l":50.23,"c":50.65,"v":300100},{"d":"2014-08-21","o":50.29,"h":50.54,"l":50.11,"c":50.21,"v":400600},{"d":"2014-08-22","o":50.28,"h":50.45,"l":49.87,"c":50.04,"v":330000},{"d":"2014-08-25","o":50.26,"h":50.38,"l":49.98,"c":50.07,"v":258800},{"d":"2014-08-26","o":50.13,"h":50.38,"l":49.63,"c":49.68,"v":207600},{"d":"2014-08-27","o":49.85,"h":50.06,"l":49.6,"c":49.98,"v":350800},{"d":"2014-08-28","o":49.9,"h":50.33,"l":49.82,"c":50.3,"v":292600},{"d":"2014-08-29","o":50.31,"h":50.62,"l":49.59,"c":50.56,"v":182000},{"d":"2014-09-02","o":50.57,"h":50.98,"l":50.15,"c":50.33,"v":572700},{"d":"2014-09-03","o":50.55,"h":50.83,"l":50.44,"c":50.76,"v":275300},{"d":"2014-09-04","o":50.68,"h":50.9,"l":50.31,"c":50.54,"v":189100},{"d":"2014-09-05","o":50.61,"h":51.34,"l":50.61,"c":51.31,"v":315800},{"d":"2014-09-08","o":51.3,"h":51.47,"l":51.02,"c":51.31,"v":466900},{"d":"2014-09-09","o":51.12,"h":51.41,"l":50.53,"c":50.59,"v":348900},{"d":"2014-09-10","o":50.51,"h":50.65,"l":49.96,"c":50.17,"v":259100},{"d":"2014-09-11","o":49.99,"h":50.47,"l":49.89,"c":50.46,"v":304900},{"d":"2014-09-12","o":50.3,"h":50.35,"l":49.33,"c":49.61,"v":387300},{"d":"2014-09-15","o":49.74,"h":50.02,"l":49.6,"c":49.83,"v":360800},{"d":"2014-09-16","o":49.69,"h":50.39,"l":49.69,"c":50.13,"v":429100},{"d":"2014-09-17","o":50.17,"h":50.33,"l":49.55,"c":49.86,"v":263800},{"d":"2014-09-18","o":49.94,"h":49.99,"l":49.2,"c":49.39,"v":343200},{"d":"2014-09-19","o":49.49,"h":49.7,"l":49.21,"c":49.24,"v":526200},{"d":"2014-09-22","o":49.09,"h":49.25,"l":48.51,"c":48.9,"v":367400},{"d":"2014-09-23","o":48.7,"h":49.02,"l":48.28,"c":48.29,"v":485700},{"d":"2014-09-24","o":48.32,"h":48.36,"l":47.62,"c":47.74,"v":559600},{"d":"2014-09-25","o":47.64,"h":47.89,"l":47.17,"c":47.25,"v":577900},{"d":"2014-09-26","o":47.22,"h":47.22,"l":46.66,"c":47.01,"v":765700},{"d":"2014-09-29","o":46.64,"h":47.88,"l":46.64,"c":47.84,"v":704600},{"d":"2014-09-30","o":47.84,"h":48.16,"l":47.56,"c":47.7,"v":719800},{"d":"2014-10-01","o":47.63,"h":48.11,"l":47.22,"c":47.45,"v":825200},{"d":"2014-10-02","o":47.33,"h":47.81,"l":47.28,"c":47.48,"v":426900},{"d":"2014-10-03","o":47.71,"h":47.96,"l":47.28,"c":47.69,"v":498900},{"d":"2014-10-06","o":47.76,"h":47.97,"l":47.47,"c":47.78,"v":561000},{"d":"2014-10-07","o":47.52,"h":47.87,"l":47.34,"c":47.35,"v":593600},{"d":"2014-10-08","o":47.39,"h":48.56,"l":47.3,"c":48.52,"v":527800},{"d":"2014-10-09","o":48.56,"h":48.97,"l":47.59,"c":47.69,"v":566400},{"d":"2014-10-10","o":47.87,"h":48.58,"l":47.63,"c":47.98,"v":623700},{"d":"2014-10-13","o":47.8,"h":48.42,"l":47.75,"c":47.92,"v":755200},{"d":"2014-10-14","o":48.1,"h":48.8,"l":47.81,"c":48.74,"v":888500},{"d":"2014-10-15","o":48.32,"h":48.71,"l":47.24,"c":48.49,"v":829800},{"d":"2014-10-16","o":47.84,"h":49.16,"l":47.37,"c":49.15,"v":1044600},{"d":"2014-10-17","o":50.05,"h":50.52,"l":49.3,"c":50.21,"v":2314200},{"d":"2014-10-20","o":50.25,"h":51.05,"l":50.21,"c":50.85,"v":725400},{"d":"2014-10-21","o":51.05,"h":51.55,"l":50.75,"c":51.24,"v":692800},{"d":"2014-10-22","o":51.28,"h":51.98,"l":51.14,"c":51.42,"v":629000},{"d":"2014-10-23","o":51.93,"h":52.47,"l":51.68,"c":51.92,"v":466100},{"d":"2014-10-24","o":52.09,"h":52.1,"l":51.56,"c":51.62,"v":709600},{"d":"2014-10-27","o":51.52,"h":51.78,"l":51.25,"c":51.62,"v":698600},{"d":"2014-10-28","o":51.81,"h":52.41,"l":51.39,"c":52.38,"v":443300},{"d":"2014-10-29","o":52.51,"h":52.82,"l":51.83,"c":52.45,"v":398500},{"d":"2014-10-30","o":52.25,"h":53.33,"l":52.25,"c":53.32,"v":304100},{"d":"2014-10-31","o":53.56,"h":53.56,"l":52.83,"c":53,"v":806900},{"d":"2014-11-03","o":53.11,"h":53.65,"l":52.88,"c":53.47,"v":526400},{"d":"2014-11-04","o":53.65,"h":53.88,"l":53.21,"c":53.46,"v":545300},{"d":"2014-11-05","o":53.92,"h":54.29,"l":53.56,"c":54.2,"v":522800},{"d":"2014-11-06","o":54.8,"h":54.92,"l":53.87,"c":54.22,"v":788600},{"d":"2014-11-07","o":54.33,"h":54.5,"l":53.99,"c":54.43,"v":486600},{"d":"2014-11-10","o":54.33,"h":54.58,"l":54.06,"c":54.3,"v":357800},{"d":"2014-11-11","o":54.41,"h":54.56,"l":54.05,"c":54.24,"v":303300},{"d":"2014-11-12","o":54.13,"h":54.13,"l":53.47,"c":53.9,"v":608500},{"d":"2014-11-13","o":53.79,"h":54.55,"l":53.46,"c":54.51,"v":1091300},{"d":"2014-11-14","o":54.38,"h":54.52,"l":53.19,"c":53.29,"v":531800},{"d":"2014-11-17","o":53.15,"h":53.66,"l":53.06,"c":53.47,"v":813200},{"d":"2014-11-18","o":53.56,"h":53.83,"l":53.29,"c":53.42,"v":647400},{"d":"2014-11-19","o":53.46,"h":53.48,"l":52.95,"c":53.14,"v":723200},{"d":"2014-11-20","o":52.76,"h":53.1,"l":52.64,"c":53.08,"v":994900},{"d":"2014-11-21","o":53.6,"h":53.75,"l":53.29,"c":53.65,"v":635600},{"d":"2014-11-24","o":53.62,"h":53.92,"l":53.27,"c":53.61,"v":629700},{"d":"2014-11-25","o":53.74,"h":53.85,"l":53.48,"c":53.69,"v":364000},{"d":"2014-11-26","o":53.68,"h":54.01,"l":53.61,"c":53.74,"v":323200},{"d":"2014-11-28","o":53.66,"h":54.45,"l":53.66,"c":53.7,"v":291000},{"d":"2014-12-01","o":53.71,"h":54.05,"l":53.19,"c":53.91,"v":531800},{"d":"2014-12-02","o":53.9,"h":54.35,"l":53.55,"c":54.16,"v":586200},{"d":"2014-12-03","o":54.09,"h":54.5,"l":54.09,"c":54.46,"v":595200},{"d":"2014-12-04","o":54.35,"h":54.85,"l":54.29,"c":54.68,"v":482900},{"d":"2014-12-05","o":54.4,"h":54.74,"l":54.2,"c":54.36,"v":430200},{"d":"2014-12-08","o":54.4,"h":54.84,"l":53.8,"c":54.16,"v":342600},{"d":"2014-12-09","o":53.95,"h":55.1,"l":53.85,"c":55.06,"v":479900},{"d":"2014-12-10","o":54.89,"h":55.07,"l":53.85,"c":53.88,"v":322400},{"d":"2014-12-11","o":54.01,"h":54.93,"l":53.61,"c":54.55,"v":326700},{"d":"2014-12-12","o":54,"h":54.35,"l":53.08,"c":53.13,"v":530400},{"d":"2014-12-15","o":53.36,"h":53.36,"l":52.37,"c":52.57,"v":514500},{"d":"2014-12-16","o":52.54,"h":53.28,"l":52.02,"c":52.91,"v":613800},{"d":"2014-12-17","o":52.97,"h":53.84,"l":52.81,"c":53.82,"v":301400},{"d":"2014-12-18","o":54.32,"h":54.75,"l":54.05,"c":54.66,"v":407800},{"d":"2014-12-19","o":54.58,"h":54.84,"l":53.87,"c":54.38,"v":738800},{"d":"2014-12-22","o":54.33,"h":54.62,"l":53.94,"c":54.56,"v":265900},{"d":"2014-12-23","o":54.6,"h":54.93,"l":54.39,"c":54.68,"v":345500},{"d":"2014-12-24","o":54.62,"h":55.68,"l":54.62,"c":55.58,"v":190600},{"d":"2014-12-26","o":55.65,"h":56.4,"l":55.39,"c":56.01,"v":307900},{"d":"2014-12-29","o":56.19,"h":58.18,"l":56.18,"c":58.08,"v":574600},{"d":"2014-12-30","o":57.87,"h":57.88,"l":56.85,"c":56.85,"v":340600},{"d":"2014-12-31","o":57.12,"h":57.29,"l":55.72,"c":55.74,"v":568800},{"d":"2015-01-02","o":55.92,"h":56.17,"l":55.35,"c":55.9,"v":421700},{"d":"2015-01-05","o":55.46,"h":55.51,"l":54.54,"c":54.89,"v":373000},{"d":"2015-01-06","o":54.93,"h":55.59,"l":54.39,"c":54.55,"v":561100},{"d":"2015-01-07","o":54.95,"h":55.5,"l":54.36,"c":55.33,"v":550900},{"d":"2015-01-08","o":55.68,"h":56.01,"l":55.58,"c":55.7,"v":747300},{"d":"2015-01-09","o":55.77,"h":55.85,"l":54.91,"c":55.25,"v":432800},{"d":"2015-01-12","o":55.52,"h":55.54,"l":54.8,"c":55.34,"v":414200},{"d":"2015-01-13","o":55.74,"h":56.52,"l":55.04,"c":55.61,"v":341800},{"d":"2015-01-14","o":55.28,"h":57.17,"l":55.28,"c":57.14,"v":575300},{"d":"2015-01-15","o":57.33,"h":57.47,"l":56.97,"c":57.31,"v":744300},{"d":"2015-01-16","o":57.04,"h":58.48,"l":57.03,"c":58.47,"v":500700},{"d":"2015-01-20","o":58.47,"h":58.95,"l":57.47,"c":58.22,"v":458800},{"d":"2015-01-21","o":58.12,"h":58.67,"l":57.55,"c":58.61,"v":593900},{"d":"2015-01-22","o":59.01,"h":59.05,"l":58.28,"c":58.64,"v":595800},{"d":"2015-01-23","o":58.85,"h":59.11,"l":58.6,"c":58.66,"v":403700},{"d":"2015-01-26","o":58.55,"h":58.83,"l":57.66,"c":58.81,"v":420100},{"d":"2015-01-27","o":58.79,"h":59.35,"l":58.36,"c":58.47,"v":539000},{"d":"2015-01-28","o":58.61,"h":59.04,"l":57.33,"c":57.54,"v":556400},{"d":"2015-01-29","o":57.84,"h":58.76,"l":57.39,"c":58.69,"v":338100},{"d":"2015-01-30","o":58.31,"h":58.65,"l":56.78,"c":56.91,"v":934800},{"d":"2015-02-02","o":57.38,"h":57.75,"l":56.45,"c":57.5,"v":589000},{"d":"2015-02-03","o":57.19,"h":57.97,"l":57.17,"c":57.92,"v":758000},{"d":"2015-02-04","o":57.77,"h":58.18,"l":56.6,"c":56.76,"v":719500},{"d":"2015-02-05","o":57.09,"h":57.59,"l":56.73,"c":57.44,"v":417400},{"d":"2015-02-06","o":57.26,"h":57.5,"l":54.5,"c":55.09,"v":746900},{"d":"2015-02-09","o":54.9,"h":55.44,"l":54.17,"c":54.49,"v":329100},{"d":"2015-02-10","o":54.47,"h":55.13,"l":54.3,"c":54.95,"v":797500},{"d":"2015-02-11","o":54.95,"h":54.95,"l":53.37,"c":53.48,"v":850600},{"d":"2015-02-12","o":53.59,"h":53.81,"l":52.97,"c":53.17,"v":1461400},{"d":"2015-02-13","o":53.2,"h":53.32,"l":52.21,"c":52.52,"v":957300},{"d":"2015-02-17","o":52.39,"h":52.83,"l":52.05,"c":52.54,"v":1557700},{"d":"2015-02-18","o":52.42,"h":53.59,"l":52.21,"c":53.53,"v":1703600},{"d":"2015-02-19","o":53.14,"h":53.33,"l":52.73,"c":52.86,"v":695800},{"d":"2015-02-20","o":52.91,"h":53.08,"l":52.27,"c":52.93,"v":822500},{"d":"2015-02-23","o":52.93,"h":53.24,"l":52.7,"c":53.13,"v":393300},{"d":"2015-02-24","o":53.25,"h":53.61,"l":53.02,"c":53.33,"v":394000},{"d":"2015-02-25","o":53.4,"h":53.55,"l":52.97,"c":53.15,"v":735300},{"d":"2015-02-26","o":53.23,"h":53.3,"l":52.47,"c":52.49,"v":489300},{"d":"2015-02-27","o":52.67,"h":53.21,"l":52.44,"c":53.04,"v":798000},{"d":"2015-03-02","o":52.94,"h":53.13,"l":51.26,"c":52.12,"v":848100},{"d":"2015-03-03","o":52.66,"h":53.39,"l":52.31,"c":53.29,"v":1072400},{"d":"2015-03-04","o":53.29,"h":53.29,"l":52.62,"c":53.12,"v":790500},{"d":"2015-03-05","o":53.18,"h":53.65,"l":52.97,"c":53.43,"v":576700},{"d":"2015-03-06","o":52.78,"h":52.89,"l":51.97,"c":52.21,"v":935500},{"d":"2015-03-09","o":52.25,"h":52.58,"l":52.07,"c":52.18,"v":518500},{"d":"2015-03-10","o":52,"h":52.74,"l":51.96,"c":52.02,"v":676800},{"d":"2015-03-11","o":52.18,"h":52.3,"l":51.73,"c":52.05,"v":959200},{"d":"2015-03-12","o":52.35,"h":53.61,"l":52.35,"c":53.4,"v":596600},{"d":"2015-03-13","o":53.32,"h":53.33,"l":52.32,"c":53.09,"v":569200},{"d":"2015-03-16","o":53.26,"h":54.06,"l":53.26,"c":53.88,"v":877900},{"d":"2015-03-17","o":53.78,"h":54.34,"l":53.71,"c":54.25,"v":589700},{"d":"2015-03-18","o":54.25,"h":55.97,"l":54.05,"c":55.66,"v":825200},{"d":"2015-03-19","o":55.31,"h":56.05,"l":55.03,"c":55.19,"v":732400},{"d":"2015-03-20","o":55.41,"h":55.86,"l":55.1,"c":55.85,"v":1683200},{"d":"2015-03-23","o":55.73,"h":55.82,"l":55.28,"c":55.43,"v":417200},{"d":"2015-03-24","o":55.27,"h":55.62,"l":54.94,"c":55.19,"v":568900},{"d":"2015-03-25","o":55.36,"h":55.78,"l":54.6,"c":54.64,"v":625400},{"d":"2015-03-26","o":54.51,"h":54.84,"l":53.86,"c":53.89,"v":573400},{"d":"2015-03-27","o":53.95,"h":54.61,"l":53.81,"c":54.61,"v":480900},{"d":"2015-03-30","o":54.76,"h":55.49,"l":54.48,"c":55.38,"v":364300},{"d":"2015-03-31","o":55.23,"h":55.7,"l":55.04,"c":55.3,"v":924700},{"d":"2015-04-01","o":55.18,"h":55.82,"l":54.6,"c":55.82,"v":449700},{"d":"2015-04-02","o":55.92,"h":56.35,"l":55.58,"c":55.95,"v":527900},{"d":"2015-04-06","o":55.93,"h":56.67,"l":55.8,"c":56.41,"v":615300},{"d":"2015-04-07","o":56.4,"h":56.44,"l":55.49,"c":55.54,"v":320000},{"d":"2015-04-08","o":55.66,"h":55.72,"l":55.06,"c":55.39,"v":299900},{"d":"2015-04-09","o":55.27,"h":55.67,"l":54.71,"c":55.03,"v":379300},{"d":"2015-04-10","o":55.28,"h":55.67,"l":54.94,"c":55.37,"v":243400},{"d":"2015-04-13","o":55.23,"h":55.37,"l":54.54,"c":54.55,"v":304900},{"d":"2015-04-14","o":54.78,"h":55.19,"l":54.59,"c":54.88,"v":421100},{"d":"2015-04-15","o":55.14,"h":55.41,"l":54.72,"c":54.77,"v":449000},{"d":"2015-04-16","o":54.71,"h":54.73,"l":53.75,"c":54.27,"v":380800},{"d":"2015-04-17","o":54.02,"h":54.48,"l":53.82,"c":54.03,"v":233000},{"d":"2015-04-20","o":54.35,"h":55.13,"l":54.2,"c":54.84,"v":365800},{"d":"2015-04-21","o":54.83,"h":55.43,"l":54.56,"c":54.64,"v":613600},{"d":"2015-04-22","o":54.76,"h":55.02,"l":54.13,"c":54.54,"v":490800},{"d":"2015-04-23","o":54.63,"h":55.38,"l":54.59,"c":55.29,"v":412400},{"d":"2015-04-24","o":55.31,"h":56.02,"l":54.99,"c":55.68,"v":299700},{"d":"2015-04-27","o":55.85,"h":55.85,"l":54.82,"c":55.36,"v":481600},{"d":"2015-04-28","o":55.34,"h":55.92,"l":54.74,"c":55.77,"v":341200},{"d":"2015-04-29","o":55.42,"h":55.66,"l":55.11,"c":55.54,"v":221500},{"d":"2015-04-30","o":55.18,"h":55.58,"l":53.67,"c":54,"v":619300},{"d":"2015-05-01","o":54.21,"h":54.51,"l":53.86,"c":54.31,"v":271200},{"d":"2015-05-04","o":54.32,"h":55.1,"l":54.24,"c":54.27,"v":307400},{"d":"2015-05-05","o":54.02,"h":54.28,"l":52.44,"c":52.5,"v":828900},{"d":"2015-05-06","o":52.71,"h":53.09,"l":52.18,"c":52.63,"v":466800},{"d":"2015-05-07","o":53.37,"h":53.49,"l":52.63,"c":53.47,"v":467700},{"d":"2015-05-08","o":53.93,"h":54.18,"l":53.42,"c":53.91,"v":431300},{"d":"2015-05-11","o":53.6,"h":54.33,"l":53.39,"c":53.61,"v":447600},{"d":"2015-05-12","o":53.43,"h":53.7,"l":52.79,"c":52.94,"v":488400},{"d":"2015-05-13","o":53.15,"h":53.39,"l":52.38,"c":52.5,"v":475100},{"d":"2015-05-14","o":52.84,"h":53.54,"l":52.61,"c":53.4,"v":384600},{"d":"2015-05-15","o":53.48,"h":53.9,"l":53.42,"c":53.84,"v":463600},{"d":"2015-05-18","o":53.72,"h":54.39,"l":53.67,"c":54.37,"v":445700},{"d":"2015-05-19","o":54.19,"h":54.46,"l":54.06,"c":54.29,"v":344800},{"d":"2015-05-20","o":54.29,"h":54.56,"l":54.17,"c":54.28,"v":283900},{"d":"2015-05-21","o":53.98,"h":54.12,"l":53.39,"c":53.59,"v":357200},{"d":"2015-05-22","o":53.52,"h":53.63,"l":53.1,"c":53.5,"v":216100},{"d":"2015-05-26","o":53.25,"h":53.33,"l":52.9,"c":53.2,"v":322800},{"d":"2015-05-27","o":53.19,"h":53.47,"l":53.1,"c":53.41,"v":316500},{"d":"2015-05-28","o":53.36,"h":54.03,"l":53.14,"c":53.99,"v":398300},{"d":"2015-05-29","o":53.91,"h":54.19,"l":53.49,"c":54.02,"v":488200},{"d":"2015-06-01","o":54.07,"h":54.48,"l":53.81,"c":54.09,"v":432400},{"d":"2015-06-02","o":53.91,"h":54.01,"l":52.93,"c":53.2,"v":548300},{"d":"2015-06-03","o":53.2,"h":53.5,"l":52.55,"c":52.67,"v":497400},{"d":"2015-06-04","o":52.55,"h":52.93,"l":52.25,"c":52.35,"v":308500},{"d":"2015-06-05","o":51.91,"h":52.23,"l":51.2,"c":51.44,"v":490500},{"d":"2015-06-08","o":51.52,"h":51.68,"l":51.28,"c":51.4,"v":458100},{"d":"2015-06-09","o":51.41,"h":51.88,"l":51.32,"c":51.37,"v":438500},{"d":"2015-06-10","o":51.63,"h":51.88,"l":51.5,"c":51.55,"v":2177800},{"d":"2015-06-11","o":51.91,"h":52.36,"l":51.64,"c":51.95,"v":704400},{"d":"2015-06-12","o":51.81,"h":52.1,"l":51.39,"c":51.48,"v":398400},{"d":"2015-06-15","o":51.54,"h":51.59,"l":50.83,"c":51.44,"v":607200},{"d":"2015-06-16","o":51.23,"h":51.96,"l":51.06,"c":51.94,"v":617100},{"d":"2015-06-17","o":52.15,"h":52.64,"l":51.64,"c":52.12,"v":339900},{"d":"2015-06-18","o":52.19,"h":53.11,"l":52.19,"c":52.89,"v":335800},{"d":"2015-06-19","o":53.24,"h":53.24,"l":52.59,"c":52.7,"v":716700},{"d":"2015-06-22","o":52.86,"h":52.99,"l":52.34,"c":52.75,"v":372300},{"d":"2015-06-23","o":52.66,"h":52.78,"l":52.02,"c":52.52,"v":801400},{"d":"2015-06-24","o":52.49,"h":52.79,"l":51.95,"c":51.95,"v":695800},{"d":"2015-06-25","o":52.14,"h":52.17,"l":51.65,"c":51.67,"v":374800},{"d":"2015-06-26","o":51.67,"h":51.91,"l":51.35,"c":51.75,"v":454100},{"d":"2015-06-29","o":51.56,"h":52.22,"l":51.08,"c":51.43,"v":354800},{"d":"2015-06-30","o":51.63,"h":51.95,"l":51.2,"c":51.28,"v":548400},{"d":"2015-07-01","o":51.35,"h":51.55,"l":51.03,"c":51.48,"v":386200},{"d":"2015-07-02","o":51.79,"h":52.25,"l":51.62,"c":52.17,"v":326100},{"d":"2015-07-06","o":52.22,"h":52.51,"l":52,"c":52.43,"v":346300},{"d":"2015-07-07","o":52.64,"h":54.07,"l":52.41,"c":53.83,"v":617000},{"d":"2015-07-08","o":53.5,"h":53.96,"l":53.42,"c":53.83,"v":676300},{"d":"2015-07-09","o":54.06,"h":54.29,"l":52.94,"c":52.94,"v":503700},{"d":"2015-07-10","o":52.97,"h":53.63,"l":52.88,"c":53.33,"v":309300},{"d":"2015-07-13","o":53.4,"h":53.92,"l":53.34,"c":53.53,"v":323800},{"d":"2015-07-14","o":53.56,"h":53.95,"l":53.44,"c":53.6,"v":417900},{"d":"2015-07-15","o":53.56,"h":53.8,"l":53.28,"c":53.69,"v":327400},{"d":"2015-07-16","o":53.89,"h":55.45,"l":53.66,"c":55.18,"v":913500},{"d":"2015-07-17","o":55.08,"h":55.08,"l":54.11,"c":54.16,"v":432700},{"d":"2015-07-20","o":54.06,"h":54.32,"l":53.73,"c":53.98,"v":392500},{"d":"2015-07-21","o":53.87,"h":54.38,"l":53.5,"c":53.6,"v":423700},{"d":"2015-07-22","o":53.51,"h":54.35,"l":53.51,"c":54.16,"v":388600},{"d":"2015-07-23","o":54.15,"h":54.15,"l":53.44,"c":53.56,"v":569600},{"d":"2015-07-24","o":53.62,"h":53.97,"l":53.39,"c":53.8,"v":418700},{"d":"2015-07-27","o":53.82,"h":54.52,"l":53.17,"c":54.29,"v":397800},{"d":"2015-07-28","o":54.3,"h":54.46,"l":53.82,"c":54.36,"v":326800},{"d":"2015-07-29","o":54.1,"h":54.72,"l":53.82,"c":54.68,"v":398400},{"d":"2015-07-30","o":54.5,"h":55.09,"l":54.22,"c":54.68,"v":322700},{"d":"2015-07-31","o":55.1,"h":55.72,"l":54.73,"c":55.3,"v":362200},{"d":"2015-08-03","o":55.35,"h":55.8,"l":55.03,"c":55.32,"v":226300},{"d":"2015-08-04","o":55.22,"h":55.47,"l":54.58,"c":54.66,"v":332700},{"d":"2015-08-05","o":54.7,"h":55.34,"l":54.7,"c":54.97,"v":309600},{"d":"2015-08-06","o":54.6,"h":54.94,"l":53.85,"c":54.88,"v":455300},{"d":"2015-08-07","o":54.74,"h":55.67,"l":54.45,"c":55.63,"v":320400},{"d":"2015-08-10","o":55.65,"h":56,"l":55.11,"c":55.26,"v":363300},{"d":"2015-08-11","o":55.07,"h":55.73,"l":54.88,"c":55.55,"v":410300},{"d":"2015-08-12","o":55.35,"h":57.39,"l":55.35,"c":57.3,"v":640200},{"d":"2015-08-13","o":56.97,"h":57.59,"l":56.68,"c":57.12,"v":363800},{"d":"2015-08-14","o":57.03,"h":57.49,"l":56.74,"c":57.42,"v":307700},{"d":"2015-08-17","o":57.27,"h":57.96,"l":57,"c":57.87,"v":362700},{"d":"2015-08-18","o":57.8,"h":57.8,"l":57.12,"c":57.3,"v":370500},{"d":"2015-08-19","o":56.96,"h":57.62,"l":56.87,"c":57.47,"v":487600},{"d":"2015-08-20","o":56.6,"h":57.05,"l":56.21,"c":56.26,"v":509200},{"d":"2015-08-21","o":55.82,"h":56.43,"l":55.51,"c":55.53,"v":628900},{"d":"2015-08-24","o":53.98,"h":56.82,"l":52.08,"c":55.31,"v":1823700},{"d":"2015-08-25","o":55.25,"h":56.44,"l":54.36,"c":54.48,"v":1656800},{"d":"2015-08-26","o":55.58,"h":55.86,"l":53.55,"c":54.93,"v":1705700},{"d":"2015-08-27","o":55,"h":55.95,"l":53.99,"c":55.35,"v":1157800},{"d":"2015-08-28","o":55.34,"h":55.61,"l":54.51,"c":55.58,"v":678700},{"d":"2015-08-31","o":55.42,"h":55.42,"l":54.37,"c":54.79,"v":684200},{"d":"2015-09-01","o":54.2,"h":54.59,"l":53.4,"c":53.59,"v":776300},{"d":"2015-09-02","o":54.16,"h":54.2,"l":53.46,"c":53.75,"v":638000},{"d":"2015-09-03","o":53.89,"h":53.89,"l":53.18,"c":53.46,"v":756000},{"d":"2015-09-04","o":52.97,"h":52.97,"l":52.42,"c":52.56,"v":468700},{"d":"2015-09-08","o":52.91,"h":53.87,"l":52.55,"c":53.71,"v":502700},{"d":"2015-09-09","o":53.86,"h":54.41,"l":53.48,"c":53.59,"v":504000},{"d":"2015-09-10","o":53.55,"h":53.99,"l":53.13,"c":53.28,"v":384300},{"d":"2015-09-11","o":53.17,"h":54.1,"l":52.71,"c":54.08,"v":399800},{"d":"2015-09-14","o":54.18,"h":54.68,"l":53.66,"c":54.28,"v":331300},{"d":"2015-09-15","o":54.31,"h":54.72,"l":54.16,"c":54.6,"v":385600},{"d":"2015-09-16","o":54.55,"h":55.46,"l":54.37,"c":55.27,"v":537200},{"d":"2015-09-17","o":55.36,"h":56.39,"l":55.26,"c":55.75,"v":603600},{"d":"2015-09-18","o":55.26,"h":56.09,"l":55.25,"c":55.52,"v":929700},{"d":"2015-09-21","o":55.9,"h":56.28,"l":55.53,"c":56.15,"v":596300},{"d":"2015-09-22","o":56.18,"h":56.78,"l":55.8,"c":56.58,"v":782500},{"d":"2015-09-23","o":56.6,"h":56.75,"l":56.27,"c":56.61,"v":519600},{"d":"2015-09-24","o":56.6,"h":57.02,"l":55.69,"c":56.88,"v":510200},{"d":"2015-09-25","o":57.11,"h":58.33,"l":56.97,"c":57.66,"v":696700},{"d":"2015-09-28","o":57.51,"h":57.9,"l":57.03,"c":57.6,"v":402000},{"d":"2015-09-29","o":57.65,"h":57.82,"l":56.82,"c":57.1,"v":743900},{"d":"2015-09-30","o":57.16,"h":58.3,"l":57.11,"c":58.18,"v":788400},{"d":"2015-10-01","o":58.18,"h":58.46,"l":57.37,"c":57.82,"v":661200},{"d":"2015-10-02","o":58.03,"h":58.93,"l":57.65,"c":58.93,"v":612000},{"d":"2015-10-05","o":59,"h":59.44,"l":58.65,"c":59.36,"v":495400},{"d":"2015-10-06","o":59.33,"h":59.35,"l":58.5,"c":58.58,"v":725100},{"d":"2015-10-07","o":58.64,"h":59.01,"l":58.13,"c":58.72,"v":672400},{"d":"2015-10-08","o":58.7,"h":59.72,"l":58.55,"c":59.54,"v":479000},{"d":"2015-10-09","o":59.59,"h":59.72,"l":58.85,"c":59,"v":1042000},{"d":"2015-10-12","o":59.09,"h":60,"l":58.88,"c":59.56,"v":443500},{"d":"2015-10-13","o":59.49,"h":59.6,"l":59.03,"c":59.11,"v":973800},{"d":"2015-10-14","o":59.17,"h":59.42,"l":58.78,"c":58.84,"v":518600},{"d":"2015-10-15","o":58.96,"h":59.77,"l":58.75,"c":59.77,"v":288900},{"d":"2015-10-16","o":59.84,"h":63.19,"l":59.77,"c":60.75,"v":813000},{"d":"2015-10-19","o":60.71,"h":61.24,"l":60.55,"c":60.93,"v":664900},{"d":"2015-10-20","o":60.75,"h":61.15,"l":60.44,"c":60.5,"v":531000},{"d":"2015-10-21","o":60.73,"h":60.96,"l":60.22,"c":60.31,"v":378200},{"d":"2015-10-22","o":60.42,"h":60.72,"l":60.23,"c":60.65,"v":588100},{"d":"2015-10-23","o":60.75,"h":60.76,"l":59.45,"c":59.93,"v":548600},{"d":"2015-10-26","o":60.29,"h":62.01,"l":60.1,"c":61.81,"v":723200},{"d":"2015-10-27","o":61.68,"h":62.03,"l":61.38,"c":61.87,"v":790300},{"d":"2015-10-28","o":62.05,"h":62.39,"l":61.36,"c":62.22,"v":583500},{"d":"2015-10-29","o":61.73,"h":62.21,"l":61.43,"c":62.13,"v":584100},{"d":"2015-10-30","o":62.12,"h":63.46,"l":62.07,"c":63,"v":1649300},{"d":"2015-11-02","o":63.08,"h":63.31,"l":62.64,"c":63.03,"v":603000},{"d":"2015-11-03","o":62.99,"h":63.38,"l":62.65,"c":63.19,"v":552300},{"d":"2015-11-04","o":63.15,"h":63.77,"l":62.85,"c":63.04,"v":637500},{"d":"2015-11-05","o":62.78,"h":63.5,"l":62.22,"c":62.54,"v":861900},{"d":"2015-11-06","o":61.74,"h":62.1,"l":59.6,"c":59.81,"v":1323300},{"d":"2015-11-09","o":59.8,"h":59.8,"l":59.22,"c":59.49,"v":1074500},{"d":"2015-11-10","o":59.64,"h":60.94,"l":59.64,"c":60.94,"v":753200},{"d":"2015-11-11","o":60.83,"h":61.52,"l":60.74,"c":61.3,"v":490700},{"d":"2015-11-12","o":61.16,"h":61.64,"l":60.48,"c":60.58,"v":340500},{"d":"2015-11-13","o":60.58,"h":61.09,"l":60.06,"c":60.25,"v":597700},{"d":"2015-11-16","o":60.26,"h":61.17,"l":59.96,"c":61.11,"v":318300},{"d":"2015-11-17","o":61.16,"h":61.43,"l":60.48,"c":60.55,"v":373200},{"d":"2015-11-18","o":60.72,"h":61.97,"l":60.19,"c":61.9,"v":625300},{"d":"2015-11-19","o":62,"h":62.57,"l":61.58,"c":62.4,"v":897700},{"d":"2015-11-20","o":62.52,"h":62.94,"l":62.21,"c":62.51,"v":454700},{"d":"2015-11-23","o":62.41,"h":62.82,"l":62.19,"c":62.38,"v":329900},{"d":"2015-11-24","o":62.29,"h":62.81,"l":61.64,"c":62.66,"v":477100},{"d":"2015-11-25","o":62.57,"h":62.71,"l":62.18,"c":62.19,"v":319500},{"d":"2015-11-27","o":62.26,"h":62.98,"l":62.26,"c":62.84,"v":116600},{"d":"2015-11-30","o":62.81,"h":63.06,"l":62.14,"c":62.31,"v":419900},{"d":"2015-12-01","o":62.58,"h":62.94,"l":62.08,"c":62.59,"v":381600},{"d":"2015-12-02","o":62.65,"h":62.65,"l":61.85,"c":61.93,"v":405600},{"d":"2015-12-03","o":61.85,"h":61.85,"l":60.91,"c":61.14,"v":683400},{"d":"2015-12-04","o":61.17,"h":62.34,"l":61.1,"c":62.25,"v":605500},{"d":"2015-12-07","o":62.05,"h":62.22,"l":61.62,"c":61.98,"v":530300},{"d":"2015-12-08","o":61.77,"h":62.29,"l":61.56,"c":62.2,"v":435300},{"d":"2015-12-09","o":62.09,"h":62.99,"l":61.99,"c":62.56,"v":655600},{"d":"2015-12-10","o":62.5,"h":62.59,"l":61.05,"c":61.14,"v":446200},{"d":"2015-12-11","o":60.83,"h":61.62,"l":60.5,"c":60.81,"v":581800},{"d":"2015-12-14","o":60.7,"h":61.23,"l":60.42,"c":60.86,"v":406000},{"d":"2015-12-15","o":60.74,"h":61.73,"l":60.5,"c":61.59,"v":328700},{"d":"2015-12-16","o":61.86,"h":63.5,"l":61.66,"c":63.26,"v":585400},{"d":"2015-12-17","o":63.29,"h":63.7,"l":62.94,"c":63.14,"v":473000},{"d":"2015-12-18","o":63.14,"h":63.16,"l":61.73,"c":62.81,"v":1699300},{"d":"2015-12-21","o":62.57,"h":62.78,"l":61.71,"c":62.08,"v":590200},{"d":"2015-12-22","o":62.06,"h":62.63,"l":61.42,"c":62.43,"v":653900},{"d":"2015-12-23","o":62.6,"h":63.43,"l":62.43,"c":63.27,"v":343300},{"d":"2015-12-24","o":63.07,"h":63.43,"l":62.92,"c":63.17,"v":123900},{"d":"2015-12-28","o":63.14,"h":64.25,"l":63.06,"c":64.22,"v":554600},{"d":"2015-12-29","o":64.44,"h":64.79,"l":64.07,"c":64.25,"v":334000},{"d":"2015-12-30","o":64.13,"h":64.34,"l":63.95,"c":64.15,"v":320400},{"d":"2015-12-31","o":64.11,"h":64.11,"l":62.92,"c":63.04,"v":452200},{"d":"2016-01-04","o":63.02,"h":63.04,"l":62.02,"c":62.37,"v":537800},{"d":"2016-01-05","o":62.37,"h":62.82,"l":61.83,"c":62.6,"v":590800},{"d":"2016-01-06","o":62.43,"h":63.18,"l":62.2,"c":62.8,"v":409700},{"d":"2016-01-07","o":62.17,"h":62.71,"l":61.96,"c":62.19,"v":432000},{"d":"2016-01-08","o":62.18,"h":65.49,"l":61.7,"c":62.26,"v":482300},{"d":"2016-01-11","o":61.71,"h":62.69,"l":61.71,"c":62.47,"v":501800},{"d":"2016-01-12","o":62.7,"h":62.7,"l":61.51,"c":62.09,"v":531600},{"d":"2016-01-13","o":62.27,"h":62.39,"l":61.51,"c":61.74,"v":513800},{"d":"2016-01-14","o":61.88,"h":63.26,"l":61.86,"c":62.98,"v":455200},{"d":"2016-01-15","o":61.06,"h":63.08,"l":60,"c":62.97,"v":694100},{"d":"2016-01-19","o":63.45,"h":64.22,"l":63.06,"c":63.96,"v":623800},{"d":"2016-01-20","o":63.85,"h":64.19,"l":61.55,"c":62.39,"v":582100},{"d":"2016-01-21","o":62.44,"h":62.69,"l":61.62,"c":62.38,"v":655400},{"d":"2016-01-22","o":62.7,"h":64.08,"l":61.82,"c":64.02,"v":563700},{"d":"2016-01-25","o":64.12,"h":64.96,"l":63.34,"c":63.84,"v":724900},{"d":"2016-01-26","o":64.14,"h":65.47,"l":64.14,"c":65.41,"v":835200},{"d":"2016-01-27","o":65.39,"h":65.9,"l":64.81,"c":65.13,"v":598400},{"d":"2016-01-28","o":65.59,"h":67.61,"l":65.51,"c":67.19,"v":1006100},{"d":"2016-01-29","o":67.71,"h":69.22,"l":67.56,"c":69.22,"v":1753500},{"d":"2016-02-01","o":69.26,"h":69.81,"l":68.38,"c":68.59,"v":1129600},{"d":"2016-02-02","o":68.67,"h":69.97,"l":67.94,"c":69.9,"v":809600},{"d":"2016-02-03","o":69,"h":70.54,"l":68.9,"c":69.72,"v":1052900},{"d":"2016-02-04","o":69.66,"h":69.95,"l":68.85,"c":69.63,"v":996700},{"d":"2016-02-05","o":69.58,"h":69.85,"l":68.67,"c":69.53,"v":668600},{"d":"2016-02-08","o":69.47,"h":69.92,"l":69.01,"c":69.85,"v":515900},{"d":"2016-02-09","o":69.73,"h":70.98,"l":69.2,"c":70.8,"v":675600},{"d":"2016-02-10","o":70.91,"h":70.91,"l":69.69,"c":70.28,"v":875100},{"d":"2016-02-11","o":69.78,"h":70.53,"l":69.59,"c":70.29,"v":630200},{"d":"2016-02-12","o":70.91,"h":71.08,"l":68.75,"c":69.83,"v":1235900},{"d":"2016-02-16","o":70.59,"h":70.92,"l":69.81,"c":70.43,"v":1112800},{"d":"2016-02-17","o":70.45,"h":70.48,"l":69.03,"c":69.64,"v":1069700},{"d":"2016-02-18","o":69.33,"h":71.19,"l":69.08,"c":70.82,"v":1220900},{"d":"2016-02-19","o":70.29,"h":70.89,"l":69.87,"c":70.1,"v":890400},{"d":"2016-02-22","o":70.19,"h":70.46,"l":69.99,"c":70.36,"v":795900},{"d":"2016-02-23","o":70.36,"h":71.05,"l":70.18,"c":70.45,"v":604200},{"d":"2016-02-24","o":70.45,"h":71.1,"l":69.27,"c":71.06,"v":1308400},{"d":"2016-02-25","o":71.42,"h":71.9,"l":71.04,"c":71.62,"v":641000},{"d":"2016-02-26","o":71.32,"h":71.53,"l":69.81,"c":70.15,"v":879800},{"d":"2016-02-29","o":70.05,"h":70.33,"l":68.15,"c":69.41,"v":6854300},{"d":"2016-03-01","o":69.74,"h":69.98,"l":68.95,"c":69.27,"v":905900},{"d":"2016-03-02","o":69.3,"h":70.36,"l":68.6,"c":70.33,"v":746400},{"d":"2016-03-03","o":70.29,"h":70.3,"l":69.12,"c":69.62,"v":972200},{"d":"2016-03-04","o":69.15,"h":71.08,"l":69.14,"c":70.7,"v":1028600},{"d":"2016-03-07","o":70.31,"h":70.87,"l":70.08,"c":70.68,"v":816900},{"d":"2016-03-08","o":71.16,"h":71.35,"l":70.6,"c":70.78,"v":710300},{"d":"2016-03-09","o":70.57,"h":71.47,"l":70.27,"c":70.91,"v":613100},{"d":"2016-03-10","o":70.99,"h":71.28,"l":70.39,"c":70.93,"v":761600},{"d":"2016-03-11","o":71.14,"h":71.3,"l":70.64,"c":70.95,"v":666200},{"d":"2016-03-14","o":71.09,"h":71.4,"l":70.51,"c":71.29,"v":491400},{"d":"2016-03-15","o":71.08,"h":72.1,"l":71.08,"c":71.72,"v":579700},{"d":"2016-03-16","o":71.6,"h":72.4,"l":71.03,"c":72.35,"v":681000},{"d":"2016-03-17","o":72.35,"h":73.16,"l":72.09,"c":72.94,"v":663300},{"d":"2016-03-18","o":72.44,"h":72.75,"l":71.22,"c":72.08,"v":1648300},{"d":"2016-03-21","o":71.81,"h":72,"l":71,"c":71.32,"v":593000},{"d":"2016-03-22","o":71.51,"h":71.89,"l":71.14,"c":71.61,"v":451500},{"d":"2016-03-23","o":71.7,"h":72.04,"l":71.09,"c":71.84,"v":380300},{"d":"2016-03-24","o":71.88,"h":72.52,"l":71.64,"c":72.38,"v":491200},{"d":"2016-03-28","o":72.74,"h":72.98,"l":72.11,"c":72.57,"v":384600},{"d":"2016-03-29","o":72.81,"h":74.38,"l":72.29,"c":74.33,"v":665000},{"d":"2016-03-30","o":74.6,"h":74.6,"l":73.85,"c":74.05,"v":499300},{"d":"2016-03-31","o":73.94,"h":74.44,"l":73.47,"c":74.26,"v":801200},{"d":"2016-04-01","o":73.98,"h":74.86,"l":73.62,"c":74.56,"v":791600},{"d":"2016-04-04","o":74.84,"h":74.84,"l":73.81,"c":74.38,"v":696200},{"d":"2016-04-05","o":74.36,"h":74.36,"l":73.07,"c":73.21,"v":473300},{"d":"2016-04-06","o":73.04,"h":73.49,"l":72.8,"c":73.48,"v":496200},{"d":"2016-04-07","o":73.45,"h":73.84,"l":73.13,"c":73.64,"v":1378800},{"d":"2016-04-08","o":73.7,"h":74.57,"l":73.34,"c":74.19,"v":579500},{"d":"2016-04-11","o":74.34,"h":74.62,"l":73.62,"c":73.74,"v":397500},{"d":"2016-04-12","o":73.69,"h":74.4,"l":73.49,"c":73.99,"v":635900},{"d":"2016-04-13","o":74.16,"h":74.16,"l":73.22,"c":73.89,"v":356600},{"d":"2016-04-14","o":73.89,"h":74.33,"l":73.1,"c":73.1,"v":484700},{"d":"2016-04-15","o":73.24,"h":73.94,"l":73.12,"c":73.63,"v":678100},{"d":"2016-04-18","o":73.89,"h":73.89,"l":73.42,"c":73.68,"v":382300},{"d":"2016-04-19","o":73.68,"h":74.27,"l":73.39,"c":74.04,"v":379800},{"d":"2016-04-20","o":74.11,"h":74.49,"l":72.55,"c":72.62,"v":346900},{"d":"2016-04-21","o":72.42,"h":72.42,"l":70.41,"c":70.6,"v":473600},{"d":"2016-04-22","o":70.59,"h":71.46,"l":70.48,"c":71.31,"v":415900},{"d":"2016-04-25","o":71.18,"h":71.53,"l":71,"c":71.32,"v":389500},{"d":"2016-04-26","o":71.49,"h":72.04,"l":71.39,"c":71.71,"v":358200},{"d":"2016-04-27","o":71.81,"h":72.49,"l":71.05,"c":71.8,"v":379500},{"d":"2016-04-28","o":71.41,"h":72.48,"l":71.3,"c":72.07,"v":307500},{"d":"2016-04-29","o":71.69,"h":72.69,"l":71.2,"c":72.55,"v":629500},{"d":"2016-05-02","o":72.74,"h":73.32,"l":72.56,"c":72.95,"v":623400},{"d":"2016-05-03","o":73.28,"h":73.49,"l":72.68,"c":72.82,"v":524200},{"d":"2016-05-04","o":72.96,"h":74.83,"l":72.65,"c":74.09,"v":643400},{"d":"2016-05-05","o":72.19,"h":74.85,"l":72.12,"c":73.57,"v":925800},{"d":"2016-05-06","o":73.58,"h":73.86,"l":72.8,"c":73.59,"v":578200},{"d":"2016-05-09","o":73.9,"h":74.63,"l":73.65,"c":74.3,"v":541600},{"d":"2016-05-10","o":74.4,"h":75.05,"l":74.22,"c":74.46,"v":402900},{"d":"2016-05-11","o":74.5,"h":74.96,"l":74.13,"c":74.53,"v":568800},{"d":"2016-05-12","o":74.34,"h":74.71,"l":74.13,"c":74.49,"v":1216100},{"d":"2016-05-13","o":74.53,"h":75.02,"l":73.83,"c":74.26,"v":812300},{"d":"2016-05-16","o":74.42,"h":75.1,"l":74,"c":74.99,"v":998200},{"d":"2016-05-17","o":74.83,"h":74.83,"l":72.42,"c":72.76,"v":597600},{"d":"2016-05-18","o":72.3,"h":73.33,"l":71.56,"c":71.77,"v":590900},{"d":"2016-05-19","o":71.08,"h":71.96,"l":70.84,"c":71.89,"v":404000},{"d":"2016-05-20","o":72,"h":72.21,"l":71.48,"c":72.1,"v":513600},{"d":"2016-05-23","o":72.16,"h":72.3,"l":71.43,"c":71.46,"v":324800},{"d":"2016-05-24","o":71.48,"h":72.48,"l":70.92,"c":72.42,"v":745500},{"d":"2016-05-25","o":72.26,"h":72.53,"l":71.78,"c":71.86,"v":484600},{"d":"2016-05-26","o":71.96,"h":72.45,"l":71.87,"c":72.37,"v":479700},{"d":"2016-05-27","o":72.52,"h":72.7,"l":71.89,"c":72.69,"v":506600},{"d":"2016-05-31","o":72.73,"h":73.14,"l":72.36,"c":72.9,"v":1013100},{"d":"2016-06-01","o":72.9,"h":73.5,"l":72.62,"c":72.91,"v":536200},{"d":"2016-06-02","o":73.02,"h":73.02,"l":72.42,"c":72.7,"v":552500},{"d":"2016-06-03","o":73.49,"h":74.95,"l":73.23,"c":74.73,"v":565800},{"d":"2016-06-06","o":74.99,"h":75.06,"l":74.13,"c":74.36,"v":536800},{"d":"2016-06-07","o":74.33,"h":74.81,"l":73.08,"c":74.46,"v":355200},{"d":"2016-06-08","o":74.6,"h":75.06,"l":74.35,"c":74.9,"v":331100},{"d":"2016-06-09","o":75,"h":76.49,"l":74.9,"c":76.39,"v":277100},{"d":"2016-06-10","o":76.4,"h":76.62,"l":75.86,"c":75.95,"v":329400},{"d":"2016-06-13","o":76.02,"h":76.33,"l":75.58,"c":75.74,"v":389900},{"d":"2016-06-14","o":75.8,"h":76.3,"l":75.45,"c":76.27,"v":488100},{"d":"2016-06-15","o":76.37,"h":76.38,"l":75.3,"c":76,"v":550900},{"d":"2016-06-16","o":75.9,"h":76.58,"l":75.77,"c":76.33,"v":268900},{"d":"2016-06-17","o":75.94,"h":76.21,"l":75.28,"c":75.98,"v":607900},{"d":"2016-06-20","o":75.98,"h":76.35,"l":75.52,"c":76.18,"v":396500},{"d":"2016-06-21","o":76.18,"h":76.92,"l":75.8,"c":76.63,"v":331800},{"d":"2016-06-22","o":76.85,"h":76.9,"l":76.36,"c":76.54,"v":494500},{"d":"2016-06-23","o":76.69,"h":76.93,"l":76.27,"c":76.93,"v":328600},{"d":"2016-06-24","o":76.28,"h":77.95,"l":75.85,"c":77.05,"v":543400},{"d":"2016-06-27","o":76.83,"h":78.13,"l":76.8,"c":77.87,"v":498700},{"d":"2016-06-28","o":78.03,"h":78.25,"l":77.12,"c":78.23,"v":445800},{"d":"2016-06-29","o":78.59,"h":79.26,"l":78.35,"c":78.47,"v":423700},{"d":"2016-06-30","o":78.85,"h":81.35,"l":78.69,"c":81.32,"v":1146700},{"d":"2016-07-01","o":81.97,"h":81.97,"l":79.72,"c":80.47,"v":594200},{"d":"2016-07-05","o":80.69,"h":81.25,"l":80.07,"c":81.13,"v":714700},{"d":"2016-07-06","o":81.1,"h":81.56,"l":80.47,"c":81.16,"v":879300},{"d":"2016-07-07","o":80.7,"h":80.7,"l":79.48,"c":79.6,"v":465700},{"d":"2016-07-08","o":79.52,"h":80.03,"l":78.69,"c":80,"v":532000},{"d":"2016-07-11","o":79.71,"h":80.12,"l":79.1,"c":80.09,"v":516300},{"d":"2016-07-12","o":79.53,"h":80.41,"l":79.17,"c":79.91,"v":568300},{"d":"2016-07-13","o":80.49,"h":81,"l":80.13,"c":80.74,"v":367500},{"d":"2016-07-14","o":80.08,"h":80.58,"l":79.83,"c":80.09,"v":433700},{"d":"2016-07-15","o":80.16,"h":80.6,"l":79.78,"c":80.06,"v":346000},{"d":"2016-07-18","o":80.14,"h":80.38,"l":79.72,"c":79.9,"v":258500},{"d":"2016-07-19","o":80.04,"h":80.04,"l":79.7,"c":79.93,"v":246400},{"d":"2016-07-20","o":79.94,"h":80.04,"l":79.61,"c":79.66,"v":212600},{"d":"2016-07-21","o":79.45,"h":79.93,"l":78.94,"c":79.74,"v":276900},{"d":"2016-07-22","o":79.62,"h":80.61,"l":79.53,"c":80.51,"v":230000},{"d":"2016-07-25","o":80.13,"h":80.15,"l":79.63,"c":79.95,"v":291300},{"d":"2016-07-26","o":80.05,"h":80.25,"l":79.39,"c":79.59,"v":248400},{"d":"2016-07-27","o":79.59,"h":79.69,"l":78.39,"c":78.84,"v":515700},{"d":"2016-07-28","o":78.8,"h":79.53,"l":78.51,"c":79.3,"v":335600},{"d":"2016-07-29","o":79.38,"h":80.08,"l":79.33,"c":79.79,"v":560700},{"d":"2016-08-01","o":79.66,"h":79.75,"l":79.08,"c":79.42,"v":284000},{"d":"2016-08-02","o":79.15,"h":79.4,"l":78.65,"c":79.22,"v":375200},{"d":"2016-08-03","o":79.34,"h":79.46,"l":78.23,"c":78.91,"v":376300},{"d":"2016-08-04","o":77.94,"h":80.18,"l":77.9,"c":79.01,"v":463200},{"d":"2016-08-05","o":78.97,"h":78.97,"l":77.71,"c":78.12,"v":375900},{"d":"2016-08-08","o":77.97,"h":78.47,"l":77.33,"c":77.62,"v":352600},{"d":"2016-08-09","o":77.56,"h":77.93,"l":77.29,"c":77.41,"v":301100},{"d":"2016-08-10","o":77.56,"h":77.79,"l":77.21,"c":77.39,"v":323500},{"d":"2016-08-11","o":77.35,"h":77.77,"l":77.19,"c":77.35,"v":219200},{"d":"2016-08-12","o":77.69,"h":78,"l":77.15,"c":77.26,"v":176600},{"d":"2016-08-15","o":77.27,"h":77.37,"l":75.67,"c":75.77,"v":470700},{"d":"2016-08-16","o":75.5,"h":75.6,"l":74.26,"c":74.28,"v":495400},{"d":"2016-08-17","o":74.23,"h":75.33,"l":73.87,"c":75.25,"v":461100},{"d":"2016-08-18","o":75.01,"h":76.01,"l":74.83,"c":76.01,"v":565200},{"d":"2016-08-19","o":75.14,"h":75.65,"l":74.5,"c":75.09,"v":393500},{"d":"2016-08-22","o":75.22,"h":75.49,"l":74.98,"c":75.23,"v":303100},{"d":"2016-08-23","o":75.31,"h":75.8,"l":74.85,"c":74.9,"v":354300},{"d":"2016-08-24","o":74.84,"h":74.97,"l":74.11,"c":74.72,"v":355000},{"d":"2016-08-25","o":74.67,"h":75.21,"l":74.02,"c":74.92,"v":313000},{"d":"2016-08-26","o":75.03,"h":75.53,"l":73.61,"c":73.79,"v":276000},{"d":"2016-08-29","o":73.99,"h":74.93,"l":73.99,"c":74.49,"v":303100},{"d":"2016-08-30","o":74.66,"h":75.27,"l":73.71,"c":73.89,"v":340600},{"d":"2016-08-31","o":73.8,"h":74.23,"l":73.25,"c":73.7,"v":422600},{"d":"2016-09-01","o":73.68,"h":73.85,"l":73.05,"c":73.25,"v":275400},{"d":"2016-09-02","o":73.35,"h":74.41,"l":73.13,"c":73.97,"v":533600},{"d":"2016-09-06","o":74.28,"h":74.94,"l":74.08,"c":74.69,"v":494200},{"d":"2016-09-07","o":74.73,"h":76.14,"l":74.32,"c":75.51,"v":429100},{"d":"2016-09-08","o":75.33,"h":75.77,"l":74.99,"c":75.39,"v":330900},{"d":"2016-09-09","o":74.59,"h":75.05,"l":71.86,"c":71.88,"v":545300},{"d":"2016-09-12","o":71.77,"h":73.33,"l":71.61,"c":73.23,"v":696300},{"d":"2016-09-13","o":72.97,"h":73.05,"l":72.18,"c":72.59,"v":742400},{"d":"2016-09-14","o":72.72,"h":73.31,"l":72.28,"c":72.64,"v":759800},{"d":"2016-09-15","o":72.69,"h":73.59,"l":72.6,"c":73.51,"v":524800},{"d":"2016-09-16","o":73.24,"h":74.22,"l":72.9,"c":74.09,"v":866900},{"d":"2016-09-19","o":74.09,"h":75.49,"l":74.09,"c":75.45,"v":497000},{"d":"2016-09-20","o":75.92,"h":76,"l":75.15,"c":75.2,"v":620800},{"d":"2016-09-21","o":75.42,"h":76.94,"l":75.29,"c":76.86,"v":386400},{"d":"2016-09-22","o":77.42,"h":77.72,"l":76.65,"c":77.65,"v":620000},{"d":"2016-09-23","o":77.24,"h":77.52,"l":76.64,"c":76.64,"v":475500},{"d":"2016-09-26","o":76.59,"h":77.06,"l":76.41,"c":76.67,"v":275600},{"d":"2016-09-27","o":76.75,"h":77.13,"l":75.78,"c":75.91,"v":330800},{"d":"2016-09-28","o":75.99,"h":76.17,"l":75.18,"c":75.84,"v":276500},{"d":"2016-09-29","o":75.87,"h":75.87,"l":74.45,"c":74.88,"v":378700},{"d":"2016-09-30","o":75.3,"h":75.33,"l":73.96,"c":74.47,"v":635500},{"d":"2016-10-03","o":74.34,"h":74.39,"l":73.25,"c":73.73,"v":489700},{"d":"2016-10-04","o":73.64,"h":73.79,"l":70.75,"c":71.27,"v":578900},{"d":"2016-10-05","o":71.43,"h":71.74,"l":70.46,"c":70.61,"v":581300},{"d":"2016-10-06","o":70.54,"h":71.07,"l":70.03,"c":70.74,"v":504700},{"d":"2016-10-07","o":71.16,"h":71.56,"l":69.9,"c":70.07,"v":574800},{"d":"2016-10-10","o":69.92,"h":70.96,"l":69.68,"c":70.7,"v":385000},{"d":"2016-10-11","o":70.45,"h":70.52,"l":68.93,"c":68.96,"v":592700},{"d":"2016-10-12","o":69.06,"h":70.18,"l":69.06,"c":70.03,"v":330100},{"d":"2016-10-13","o":70.14,"h":71.55,"l":70.14,"c":71.01,"v":527200},{"d":"2016-10-14","o":70.84,"h":71.63,"l":70.42,"c":71.08,"v":479500},{"d":"2016-10-17","o":71.19,"h":71.74,"l":71.02,"c":71.68,"v":263100},{"d":"2016-10-18","o":71.96,"h":72.44,"l":71.08,"c":72.17,"v":458600},{"d":"2016-10-19","o":72.22,"h":72.64,"l":71.67,"c":72.32,"v":363900},{"d":"2016-10-20","o":72.29,"h":72.88,"l":71.86,"c":72.17,"v":438100},{"d":"2016-10-21","o":71.77,"h":72.02,"l":71.3,"c":71.72,"v":295800},{"d":"2016-10-24","o":72.24,"h":72.38,"l":71.57,"c":71.85,"v":229000},{"d":"2016-10-25","o":71.72,"h":72.16,"l":71.54,"c":72.14,"v":256500},{"d":"2016-10-26","o":71.99,"h":72.45,"l":71.6,"c":72.38,"v":224800},{"d":"2016-10-27","o":72.02,"h":72.37,"l":71.3,"c":71.86,"v":313200},{"d":"2016-10-28","o":71.92,"h":72.59,"l":71.77,"c":71.98,"v":240900},{"d":"2016-10-31","o":72.64,"h":74.65,"l":72.19,"c":74.39,"v":1093000},{"d":"2016-11-01","o":74.28,"h":74.28,"l":71.93,"c":71.95,"v":340800},{"d":"2016-11-02","o":71.9,"h":71.97,"l":70.73,"c":70.88,"v":366600},{"d":"2016-11-03","o":70.52,"h":71.77,"l":70.12,"c":71.36,"v":316200},{"d":"2016-11-04","o":71.75,"h":72.34,"l":70.97,"c":70.97,"v":352700},{"d":"2016-11-07","o":71.54,"h":72.82,"l":71.05,"c":72.75,"v":328000},{"d":"2016-11-08","o":72.63,"h":73.94,"l":72.63,"c":73.17,"v":410200},{"d":"2016-11-09","o":71.75,"h":72.72,"l":71.26,"c":72.07,"v":343400},{"d":"2016-11-10","o":72.39,"h":73.05,"l":68.51,"c":70.47,"v":824000},{"d":"2016-11-11","o":70.29,"h":71.48,"l":70.25,"c":70.57,"v":581500},{"d":"2016-11-14","o":70.08,"h":71.01,"l":69.5,"c":70.91,"v":563600},{"d":"2016-11-15","o":71.13,"h":72.01,"l":71.01,"c":71.45,"v":582200},{"d":"2016-11-16","o":71.34,"h":71.97,"l":70.73,"c":71.28,"v":486300},{"d":"2016-11-17","o":70.9,"h":71.73,"l":70.84,"c":71.27,"v":384700},{"d":"2016-11-18","o":71.62,"h":72.23,"l":71.32,"c":71.63,"v":623400},{"d":"2016-11-21","o":71.89,"h":73.19,"l":71.65,"c":72.84,"v":579400},{"d":"2016-11-22","o":72.72,"h":73.25,"l":72.18,"c":72.38,"v":578000},{"d":"2016-11-23","o":71.09,"h":71.99,"l":71.09,"c":71.55,"v":426900},{"d":"2016-11-25","o":71.72,"h":72.92,"l":71.72,"c":72.89,"v":258300},{"d":"2016-11-28","o":73.13,"h":73.17,"l":72.48,"c":72.7,"v":642500},{"d":"2016-11-29","o":72.51,"h":74.3,"l":72.37,"c":74.15,"v":738400},{"d":"2016-11-30","o":72.8,"h":73.57,"l":71.12,"c":71.12,"v":965800},{"d":"2016-12-01","o":70.95,"h":71.49,"l":69.57,"c":70.16,"v":783600},{"d":"2016-12-02","o":70.65,"h":71.72,"l":70.65,"c":71.47,"v":579100},{"d":"2016-12-05","o":71.34,"h":71.34,"l":70.27,"c":71.15,"v":430300},{"d":"2016-12-06","o":71.33,"h":71.53,"l":70.77,"c":71.06,"v":434300},{"d":"2016-12-07","o":71.52,"h":72.31,"l":71.06,"c":72.31,"v":632400},{"d":"2016-12-08","o":71.62,"h":73.15,"l":70.98,"c":73.1,"v":450900},{"d":"2016-12-09","o":73.25,"h":73.53,"l":72.67,"c":73.23,"v":301900},{"d":"2016-12-12","o":72.95,"h":74.05,"l":72.84,"c":73.97,"v":504800},{"d":"2016-12-13","o":74.21,"h":74.78,"l":73.8,"c":73.95,"v":460400},{"d":"2016-12-14","o":74.35,"h":74.56,"l":72.4,"c":72.41,"v":485800},{"d":"2016-12-15","o":72.13,"h":73.21,"l":72.02,"c":73,"v":453500},{"d":"2016-12-16","o":73.22,"h":74.44,"l":73.14,"c":74.16,"v":1598000},{"d":"2016-12-19","o":74.57,"h":74.72,"l":73.63,"c":74.11,"v":476000},{"d":"2016-12-20","o":74.15,"h":74.86,"l":73.91,"c":74.42,"v":418100},{"d":"2016-12-21","o":74.18,"h":75,"l":74.09,"c":74.27,"v":233500},{"d":"2016-12-22","o":74.32,"h":74.82,"l":73.86,"c":74.66,"v":314600},{"d":"2016-12-23","o":74.82,"h":74.99,"l":74.42,"c":74.61,"v":204500},{"d":"2016-12-27","o":74.2,"h":75.25,"l":73.74,"c":74.73,"v":255500},{"d":"2016-12-28","o":74.8,"h":74.8,"l":73.5,"c":73.69,"v":259000},{"d":"2016-12-29","o":73.85,"h":74.86,"l":73.85,"c":74.65,"v":360700},{"d":"2016-12-30","o":74.74,"h":74.88,"l":73.99,"c":74.15,"v":331500},{"d":"2017-01-03","o":74.34,"h":74.55,"l":73.65,"c":74.55,"v":451500},{"d":"2017-01-04","o":74.66,"h":75.79,"l":74.66,"c":74.97,"v":663700},{"d":"2017-01-05","o":74.89,"h":75.5,"l":74.01,"c":74.6,"v":398700},{"d":"2017-01-06","o":74.36,"h":74.6,"l":74.01,"c":74.17,"v":510500},{"d":"2017-01-09","o":74.33,"h":74.33,"l":73.15,"c":73.21,"v":318500},{"d":"2017-01-10","o":73.24,"h":73.54,"l":72.54,"c":73.29,"v":459000},{"d":"2017-01-11","o":73.08,"h":74.09,"l":73.08,"c":74.09,"v":338500},{"d":"2017-01-12","o":74.01,"h":74.74,"l":73.21,"c":74.51,"v":490700},{"d":"2017-01-13","o":74.26,"h":75.09,"l":74.25,"c":74.86,"v":391200},{"d":"2017-01-17","o":75.21,"h":75.5,"l":74.57,"c":74.74,"v":343100},{"d":"2017-01-18","o":74.69,"h":75.78,"l":74.69,"c":75.24,"v":410900},{"d":"2017-01-19","o":74.75,"h":75.4,"l":74.1,"c":74.26,"v":351800},{"d":"2017-01-20","o":74.32,"h":74.85,"l":74.13,"c":74.71,"v":349300},{"d":"2017-01-23","o":74.77,"h":74.99,"l":74.09,"c":74.39,"v":296800},{"d":"2017-01-24","o":74.42,"h":75.29,"l":74.02,"c":75.14,"v":414400},{"d":"2017-01-25","o":74.78,"h":75.59,"l":74.7,"c":74.98,"v":443800},{"d":"2017-01-26","o":75.05,"h":75.88,"l":75,"c":75.7,"v":368300},{"d":"2017-01-27","o":75.69,"h":76.14,"l":75.11,"c":75.34,"v":210800},{"d":"2017-01-30","o":75.06,"h":75.39,"l":74.45,"c":74.82,"v":263200},{"d":"2017-01-31","o":74.9,"h":76.26,"l":74.71,"c":76.18,"v":497400},{"d":"2017-02-01","o":75.69,"h":76.23,"l":74.3,"c":74.56,"v":346300},{"d":"2017-02-02","o":74.59,"h":75.22,"l":74.4,"c":75.08,"v":437200},{"d":"2017-02-03","o":75.57,"h":75.94,"l":75.17,"c":75.88,"v":252800},{"d":"2017-02-06","o":76.14,"h":76.14,"l":75.07,"c":75.24,"v":363700},{"d":"2017-02-07","o":75.17,"h":76.07,"l":75.17,"c":75.97,"v":530100},{"d":"2017-02-08","o":75.87,"h":75.87,"l":72.58,"c":75.48,"v":814900},{"d":"2017-02-09","o":75.62,"h":75.99,"l":75.12,"c":75.15,"v":382000},{"d":"2017-02-10","o":75,"h":75.53,"l":74.81,"c":75.45,"v":350000},{"d":"2017-02-13","o":75.54,"h":75.71,"l":75.12,"c":75.63,"v":228100},{"d":"2017-02-14","o":75.02,"h":75.65,"l":75.02,"c":75.24,"v":360100},{"d":"2017-02-15","o":74.49,"h":75.72,"l":74.47,"c":75.69,"v":306800},{"d":"2017-02-16","o":75.88,"h":76.21,"l":75.4,"c":75.9,"v":333200},{"d":"2017-02-17","o":75.73,"h":76.09,"l":75.07,"c":76.04,"v":405600},{"d":"2017-02-21","o":75.66,"h":77.04,"l":75.62,"c":77.04,"v":425000},{"d":"2017-02-22","o":76.95,"h":77.46,"l":76.75,"c":77.25,"v":400400},{"d":"2017-02-23","o":77.07,"h":77.89,"l":76.84,"c":77.78,"v":361700},{"d":"2017-02-24","o":77.75,"h":78.56,"l":77.67,"c":78.18,"v":314700},{"d":"2017-02-27","o":78.05,"h":78.41,"l":77.95,"c":78.27,"v":280500},{"d":"2017-02-28","o":78.24,"h":78.76,"l":77.89,"c":78.29,"v":532500},{"d":"2017-03-01","o":77.39,"h":78.82,"l":76.09,"c":78.62,"v":409800},{"d":"2017-03-02","o":78.45,"h":79.19,"l":78.35,"c":78.84,"v":372000},{"d":"2017-03-03","o":78.84,"h":78.88,"l":77.9,"c":78.4,"v":344200},{"d":"2017-03-06","o":78.33,"h":78.33,"l":77.85,"c":78.13,"v":247100},{"d":"2017-03-07","o":77.95,"h":78.28,"l":77.79,"c":78.01,"v":278900},{"d":"2017-03-08","o":77.2,"h":77.73,"l":76.56,"c":76.63,"v":321300},{"d":"2017-03-09","o":76.86,"h":77.03,"l":76.17,"c":76.25,"v":333000},{"d":"2017-03-10","o":76.88,"h":77.86,"l":76.53,"c":77.83,"v":466400},{"d":"2017-03-13","o":77.66,"h":78.16,"l":77.48,"c":78.14,"v":314000},{"d":"2017-03-14","o":78.12,"h":78.38,"l":77.81,"c":78.33,"v":415300},{"d":"2017-03-15","o":78.63,"h":80.36,"l":78.63,"c":79.95,"v":480200},{"d":"2017-03-16","o":79.99,"h":79.99,"l":79.06,"c":79.46,"v":384300},{"d":"2017-03-17","o":79.39,"h":80.24,"l":79.14,"c":79.93,"v":1187600},{"d":"2017-03-20","o":80.03,"h":80.47,"l":78.56,"c":78.67,"v":298300},{"d":"2017-03-21","o":78.68,"h":80.01,"l":78.57,"c":79.9,"v":463200},{"d":"2017-03-22","o":79.88,"h":80.17,"l":79.18,"c":79.87,"v":448000},{"d":"2017-03-23","o":79.77,"h":80.55,"l":79.58,"c":80.15,"v":329700},{"d":"2017-03-24","o":80.27,"h":80.41,"l":79.95,"c":80.14,"v":282400},{"d":"2017-03-27","o":80.14,"h":80.46,"l":79.21,"c":80.31,"v":262500},{"d":"2017-03-28","o":79.97,"h":80.56,"l":79.73,"c":80.4,"v":337300},{"d":"2017-03-29","o":80.24,"h":80.24,"l":79.74,"c":79.85,"v":347300},{"d":"2017-03-30","o":79.97,"h":79.97,"l":78.87,"c":79,"v":470100},{"d":"2017-03-31","o":78.98,"h":79.44,"l":78.76,"c":78.99,"v":489500},{"d":"2017-04-03","o":78.9,"h":79.02,"l":78.42,"c":78.9,"v":408100},{"d":"2017-04-04","o":78.77,"h":79.92,"l":78.62,"c":79.65,"v":402800},{"d":"2017-04-05","o":79.71,"h":80.12,"l":79.26,"c":80.03,"v":329000},{"d":"2017-04-06","o":80.17,"h":80.44,"l":79.43,"c":80.35,"v":224300},{"d":"2017-04-07","o":80.34,"h":80.68,"l":80.07,"c":80.12,"v":184500},{"d":"2017-04-10","o":80.17,"h":80.27,"l":79.69,"c":80.24,"v":200800},{"d":"2017-04-11","o":80.28,"h":80.56,"l":79.88,"c":80.49,"v":304700},{"d":"2017-04-12","o":80.27,"h":80.65,"l":79.98,"c":80.49,"v":287700},{"d":"2017-04-13","o":80.5,"h":80.5,"l":79.52,"c":80.15,"v":313200},{"d":"2017-04-17","o":80.3,"h":81.04,"l":79.95,"c":81,"v":184800},{"d":"2017-04-18","o":81.14,"h":81.15,"l":80.28,"c":80.82,"v":329500},{"d":"2017-04-19","o":80.79,"h":80.79,"l":79.91,"c":80.06,"v":278300},{"d":"2017-04-20","o":80.08,"h":80.14,"l":79.4,"c":79.92,"v":254000},{"d":"2017-04-21","o":79.83,"h":80.28,"l":79.62,"c":79.83,"v":385700},{"d":"2017-04-24","o":80.12,"h":80.23,"l":79.64,"c":80.01,"v":375600},{"d":"2017-04-25","o":79.91,"h":80.7,"l":79.26,"c":80.46,"v":268900},{"d":"2017-04-26","o":80.5,"h":81.68,"l":80.24,"c":81.27,"v":404100},{"d":"2017-04-27","o":81.47,"h":82.07,"l":81.29,"c":81.4,"v":302700},{"d":"2017-04-28","o":81.37,"h":81.37,"l":80.35,"c":81.02,"v":891800},{"d":"2017-05-01","o":81.28,"h":81.28,"l":80.49,"c":80.71,"v":357900},{"d":"2017-05-02","o":80.65,"h":81.47,"l":80.49,"c":80.72,"v":266500},{"d":"2017-05-03","o":80.45,"h":80.69,"l":79.98,"c":80.11,"v":236600},{"d":"2017-05-04","o":80.6,"h":81.46,"l":78.55,"c":81.38,"v":433000},{"d":"2017-05-05","o":81.88,"h":82.37,"l":81.43,"c":82.17,"v":356400},{"d":"2017-05-08","o":82.35,"h":82.74,"l":81.6,"c":81.91,"v":282600},{"d":"2017-05-09","o":81.79,"h":81.8,"l":80.46,"c":80.55,"v":330900},{"d":"2017-05-10","o":80.61,"h":81.16,"l":80.41,"c":80.89,"v":237500},{"d":"2017-05-11","o":80.52,"h":80.82,"l":80.17,"c":80.79,"v":350900},{"d":"2017-05-12","o":81,"h":81.54,"l":80.63,"c":81.34,"v":378800},{"d":"2017-05-15","o":81.25,"h":81.71,"l":81.09,"c":81.36,"v":319200},{"d":"2017-05-16","o":81.45,"h":81.63,"l":80.24,"c":80.33,"v":253400},{"d":"2017-05-17","o":80.33,"h":80.96,"l":79.89,"c":80.55,"v":420100},{"d":"2017-05-18","o":80.24,"h":80.77,"l":79.47,"c":80.36,"v":326900},{"d":"2017-05-19","o":80.52,"h":81.21,"l":79.83,"c":81.08,"v":244600},{"d":"2017-05-22","o":81.12,"h":81.75,"l":80.65,"c":81.53,"v":395800},{"d":"2017-05-23","o":81.66,"h":82.34,"l":81.3,"c":82.09,"v":331700},{"d":"2017-05-24","o":82.21,"h":82.5,"l":81.9,"c":82.16,"v":288000},{"d":"2017-05-25","o":82.3,"h":83.24,"l":82,"c":83.1,"v":356000},{"d":"2017-05-26","o":83.14,"h":83.3,"l":82.63,"c":82.85,"v":368900},{"d":"2017-05-30","o":82.94,"h":83.37,"l":82.49,"c":83.19,"v":279400},{"d":"2017-05-31","o":83.24,"h":83.62,"l":82.98,"c":83.31,"v":1013100},{"d":"2017-06-01","o":83.29,"h":85.98,"l":83.15,"c":84.42,"v":473500},{"d":"2017-06-02","o":84.95,"h":85.2,"l":84.27,"c":84.88,"v":280100},{"d":"2017-06-05","o":84.71,"h":84.83,"l":83.85,"c":83.88,"v":261600},{"d":"2017-06-06","o":84.01,"h":84.26,"l":83.78,"c":84.1,"v":421500},{"d":"2017-06-07","o":84.2,"h":84.29,"l":83.74,"c":83.79,"v":366900},{"d":"2017-06-08","o":83.53,"h":83.82,"l":82.59,"c":83.54,"v":439400},{"d":"2017-06-09","o":83.49,"h":83.82,"l":83.03,"c":83.64,"v":308500},{"d":"2017-06-12","o":83.67,"h":84.02,"l":83.66,"c":83.9,"v":315400},{"d":"2017-06-13","o":84.08,"h":84.85,"l":83.71,"c":84.33,"v":354800},{"d":"2017-06-14","o":84.89,"h":85.41,"l":84.56,"c":85.09,"v":349000},{"d":"2017-06-15","o":84.76,"h":85.22,"l":84.34,"c":85.1,"v":363500},{"d":"2017-06-16","o":85.12,"h":85.61,"l":84.8,"c":85.54,"v":662700},{"d":"2017-06-19","o":85.41,"h":85.51,"l":84.71,"c":85.06,"v":281000},{"d":"2017-06-20","o":84.99,"h":85.06,"l":84.39,"c":84.56,"v":674800},{"d":"2017-06-21","o":84.58,"h":84.58,"l":83.71,"c":83.88,"v":214900},{"d":"2017-06-22","o":83.87,"h":84.14,"l":83.39,"c":83.45,"v":237300},{"d":"2017-06-23","o":83.46,"h":84.13,"l":83.41,"c":83.51,"v":547000},{"d":"2017-06-26","o":83.82,"h":84.46,"l":83.25,"c":84.31,"v":476400},{"d":"2017-06-27","o":83.92,"h":84.35,"l":83.02,"c":83.49,"v":421600},{"d":"2017-06-28","o":83.9,"h":84.38,"l":83.31,"c":83.35,"v":402400},{"d":"2017-06-29","o":82.98,"h":83,"l":82.14,"c":82.75,"v":546800},{"d":"2017-06-30","o":82.99,"h":83.42,"l":82.92,"c":82.95,"v":381200},{"d":"2017-07-03","o":83.38,"h":83.62,"l":82.69,"c":82.95,"v":229000},{"d":"2017-07-05","o":82.83,"h":83.11,"l":82.14,"c":82.68,"v":421800},{"d":"2017-07-06","o":82.35,"h":82.92,"l":82.15,"c":82.71,"v":499700},{"d":"2017-07-07","o":82.71,"h":84.07,"l":82.66,"c":83.68,"v":388100},{"d":"2017-07-10","o":83.96,"h":84.06,"l":83.3,"c":83.37,"v":664600},{"d":"2017-07-11","o":83.54,"h":83.64,"l":82.35,"c":82.42,"v":363900},{"d":"2017-07-12","o":83.34,"h":83.96,"l":83.24,"c":83.75,"v":317400},{"d":"2017-07-13","o":83.86,"h":83.86,"l":82.72,"c":83.23,"v":279500},{"d":"2017-07-14","o":83.8,"h":84.41,"l":83.46,"c":83.79,"v":358000},{"d":"2017-07-17","o":83.83,"h":84.1,"l":83.56,"c":84,"v":264200},{"d":"2017-07-18","o":84.23,"h":84.3,"l":83.69,"c":84.08,"v":236700},{"d":"2017-07-19","o":84.21,"h":84.71,"l":83.92,"c":84.59,"v":278200},{"d":"2017-07-20","o":85.05,"h":85.68,"l":84.56,"c":85.53,"v":675800},{"d":"2017-07-21","o":85.71,"h":86.24,"l":85.43,"c":86.22,"v":176300},{"d":"2017-07-24","o":86.22,"h":86.22,"l":85.58,"c":85.95,"v":203800},{"d":"2017-07-25","o":86,"h":86.98,"l":85.87,"c":86.9,"v":504700},{"d":"2017-07-26","o":86.77,"h":87.09,"l":86.49,"c":86.77,"v":280500},{"d":"2017-07-27","o":86.66,"h":87.22,"l":86.33,"c":87.02,"v":254800},{"d":"2017-07-28","o":87.02,"h":87.22,"l":86.3,"c":86.57,"v":220400},{"d":"2017-07-31","o":86.65,"h":86.93,"l":86.12,"c":86.76,"v":563900},{"d":"2017-08-01","o":86.94,"h":87.43,"l":86.63,"c":87.38,"v":347400},{"d":"2017-08-02","o":87.38,"h":88.69,"l":86.96,"c":88.69,"v":307900},{"d":"2017-08-03","o":87.3,"h":88.22,"l":86.3,"c":87.41,"v":531800},{"d":"2017-08-04","o":87.31,"h":87.8,"l":86.79,"c":87.19,"v":368400},{"d":"2017-08-07","o":87.27,"h":87.4,"l":86.73,"c":86.88,"v":290200},{"d":"2017-08-08","o":86.99,"h":87.59,"l":86.64,"c":87.59,"v":426100},{"d":"2017-08-09","o":87.65,"h":88.1,"l":87.15,"c":87.43,"v":489000},{"d":"2017-08-10","o":87.26,"h":87.88,"l":87.01,"c":87.67,"v":222900},{"d":"2017-08-11","o":87.67,"h":87.73,"l":86.85,"c":87.16,"v":263000},{"d":"2017-08-14","o":87.35,"h":87.84,"l":87.31,"c":87.74,"v":215000},{"d":"2017-08-15","o":87.27,"h":88.21,"l":87.27,"c":87.78,"v":355000},{"d":"2017-08-16","o":87.92,"h":88.61,"l":87.8,"c":88.4,"v":245200},{"d":"2017-08-17","o":87.92,"h":88.04,"l":87.44,"c":87.46,"v":290000},{"d":"2017-08-18","o":87.31,"h":87.46,"l":86.83,"c":87.12,"v":293500},{"d":"2017-08-21","o":87.19,"h":87.76,"l":87.04,"c":87.59,"v":321300},{"d":"2017-08-22","o":87.55,"h":88.19,"l":87.29,"c":88.18,"v":198600},{"d":"2017-08-23","o":88.12,"h":88.35,"l":87.66,"c":88.28,"v":158800},{"d":"2017-08-24","o":88.28,"h":88.58,"l":87.82,"c":88.41,"v":220300},{"d":"2017-08-25","o":88.52,"h":88.81,"l":88.35,"c":88.47,"v":198100},{"d":"2017-08-28","o":88.59,"h":88.72,"l":88.19,"c":88.69,"v":196900},{"d":"2017-08-29","o":88.77,"h":89,"l":88.14,"c":88.19,"v":198200},{"d":"2017-08-30","o":88.53,"h":88.71,"l":87.87,"c":87.98,"v":269800},{"d":"2017-08-31","o":88.19,"h":88.42,"l":87.88,"c":88.04,"v":433400},{"d":"2017-09-01","o":88.45,"h":88.45,"l":87.82,"c":88.16,"v":240500},{"d":"2017-09-05","o":88.32,"h":88.62,"l":87.71,"c":88.02,"v":258800},{"d":"2017-09-06","o":88.19,"h":88.32,"l":86.63,"c":86.73,"v":504700},{"d":"2017-09-07","o":87.06,"h":87.49,"l":86.66,"c":87.4,"v":450400},{"d":"2017-09-08","o":87.31,"h":87.43,"l":86.76,"c":87.22,"v":480300},{"d":"2017-09-11","o":87.28,"h":88.17,"l":87.27,"c":88.01,"v":297400},{"d":"2017-09-12","o":87.96,"h":88.03,"l":86.43,"c":86.74,"v":212000},{"d":"2017-09-13","o":86.74,"h":86.89,"l":85.83,"c":85.9,"v":350100},{"d":"2017-09-14","o":85.93,"h":87.15,"l":85.59,"c":86.95,"v":523500},{"d":"2017-09-15","o":87.12,"h":87.36,"l":86.67,"c":87.13,"v":544000},{"d":"2017-09-18","o":87.12,"h":87.2,"l":86.04,"c":86.5,"v":222200},{"d":"2017-09-19","o":86.54,"h":86.85,"l":85.8,"c":85.93,"v":346500},{"d":"2017-09-20","o":86.12,"h":86.14,"l":84.69,"c":85.08,"v":444700},{"d":"2017-09-21","o":85.11,"h":85.45,"l":84.45,"c":84.55,"v":276100},{"d":"2017-09-22","o":84.72,"h":84.88,"l":83.76,"c":83.89,"v":302000},{"d":"2017-09-25","o":83.77,"h":85.2,"l":83.77,"c":85,"v":282100},{"d":"2017-09-26","o":84.86,"h":85.96,"l":84.65,"c":85.4,"v":298600},{"d":"2017-09-27","o":84.87,"h":85.18,"l":83.37,"c":84.1,"v":444800},{"d":"2017-09-28","o":83.98,"h":84.34,"l":83.41,"c":84.3,"v":292200},{"d":"2017-09-29","o":84.17,"h":84.38,"l":83.8,"c":83.84,"v":384500},{"d":"2017-10-02","o":84.07,"h":84.73,"l":83.6,"c":84.67,"v":280500},{"d":"2017-10-03","o":84.78,"h":84.78,"l":84.07,"c":84.41,"v":321100},{"d":"2017-10-04","o":84.53,"h":84.77,"l":84.12,"c":84.67,"v":269200},{"d":"2017-10-05","o":84.73,"h":85.16,"l":84.55,"c":84.8,"v":272400},{"d":"2017-10-06","o":84.55,"h":85.24,"l":84.41,"c":85.23,"v":312400},{"d":"2017-10-09","o":85.27,"h":85.69,"l":85.04,"c":85.36,"v":229700},{"d":"2017-10-10","o":85.5,"h":86.03,"l":85.3,"c":85.89,"v":249000},{"d":"2017-10-11","o":85.84,"h":86.82,"l":85.84,"c":86.2,"v":225200},{"d":"2017-10-12","o":86.19,"h":87.08,"l":86.19,"c":86.79,"v":300400},{"d":"2017-10-13","o":87.09,"h":87.41,"l":86.24,"c":86.29,"v":212100},{"d":"2017-10-16","o":86.28,"h":86.89,"l":85.93,"c":86.25,"v":301900},{"d":"2017-10-17","o":86.19,"h":86.83,"l":86.08,"c":86.22,"v":316900},{"d":"2017-10-18","o":86.05,"h":86.61,"l":85.58,"c":86.43,"v":268500},{"d":"2017-10-19","o":86.49,"h":87.1,"l":86.18,"c":87.08,"v":304200},{"d":"2017-10-20","o":87.01,"h":87.26,"l":86.35,"c":86.87,"v":331900},{"d":"2017-10-23","o":86.93,"h":86.93,"l":86.47,"c":86.58,"v":238300},{"d":"2017-10-24","o":86.6,"h":86.65,"l":85.82,"c":86.31,"v":229000},{"d":"2017-10-25","o":86.24,"h":86.24,"l":84.84,"c":86.04,"v":319500},{"d":"2017-10-26","o":86.46,"h":86.86,"l":86.06,"c":86.36,"v":242900},{"d":"2017-10-27","o":86.31,"h":87.29,"l":86.06,"c":87.29,"v":271700},{"d":"2017-10-30","o":87.21,"h":87.36,"l":86.63,"c":86.94,"v":282400},{"d":"2017-10-31","o":87,"h":87.64,"l":86.56,"c":87.24,"v":547400},{"d":"2017-11-01","o":87.52,"h":87.82,"l":86.63,"c":86.97,"v":339200},{"d":"2017-11-02","o":86.93,"h":87.51,"l":86.44,"c":86.52,"v":323200},{"d":"2017-11-03","o":86.46,"h":87.79,"l":86.33,"c":87.59,"v":390300},{"d":"2017-11-06","o":87.53,"h":88.14,"l":87.15,"c":87.84,"v":303800},{"d":"2017-11-07","o":88.06,"h":88.76,"l":87.72,"c":88.57,"v":640400},{"d":"2017-11-08","o":88.64,"h":89.25,"l":88.19,"c":89.24,"v":353400},{"d":"2017-11-09","o":89.42,"h":90.39,"l":89.17,"c":89.79,"v":496600},{"d":"2017-11-10","o":89.46,"h":89.78,"l":88.92,"c":89.16,"v":459600},{"d":"2017-11-13","o":89.25,"h":90.13,"l":89.07,"c":89.54,"v":487600},{"d":"2017-11-14","o":89.4,"h":90.78,"l":89.34,"c":90.54,"v":319700},{"d":"2017-11-15","o":90.69,"h":91,"l":89.49,"c":89.57,"v":435800},{"d":"2017-11-16","o":89.79,"h":90.14,"l":88.96,"c":89.95,"v":579200},{"d":"2017-11-17","o":89.88,"h":89.96,"l":88.92,"c":89.33,"v":462000},{"d":"2017-11-20","o":89.52,"h":89.58,"l":88.83,"c":89.11,"v":371700},{"d":"2017-11-21","o":89.5,"h":89.85,"l":89.17,"c":89.42,"v":459500},{"d":"2017-11-22","o":89.5,"h":89.59,"l":88.62,"c":89.1,"v":343200},{"d":"2017-11-24","o":88.94,"h":88.98,"l":88.14,"c":88.72,"v":137300},{"d":"2017-11-27","o":88.72,"h":89.51,"l":88.17,"c":89.5,"v":346900},{"d":"2017-11-28","o":89.7,"h":90.83,"l":89.63,"c":90.27,"v":481800},{"d":"2017-11-29","o":89.5,"h":90.78,"l":89.15,"c":90.51,"v":1696400},{"d":"2017-11-30","o":90.96,"h":92.41,"l":90.67,"c":92.29,"v":1197000},{"d":"2017-12-01","o":92.45,"h":92.73,"l":91.24,"c":92.24,"v":453000},{"d":"2017-12-04","o":92.61,"h":93.56,"l":91.62,"c":91.7,"v":847700},{"d":"2017-12-05","o":91.83,"h":92.18,"l":91.05,"c":91.45,"v":806700},{"d":"2017-12-06","o":91.59,"h":91.98,"l":91.41,"c":91.43,"v":381900},{"d":"2017-12-07","o":91.43,"h":91.67,"l":90.84,"c":91.56,"v":742500},{"d":"2017-12-08","o":91.34,"h":91.93,"l":91.34,"c":91.8,"v":521200},{"d":"2017-12-11","o":91.8,"h":92.22,"l":91.27,"c":91.91,"v":657900},{"d":"2017-12-12","o":91.8,"h":92.02,"l":89.26,"c":89.28,"v":536200},{"d":"2017-12-13","o":89.43,"h":90.42,"l":89.43,"c":89.96,"v":626700},{"d":"2017-12-14","o":89.67,"h":90.53,"l":89.06,"c":89.42,"v":689000},{"d":"2017-12-15","o":89.64,"h":90.68,"l":88.25,"c":89.37,"v":1657300},{"d":"2017-12-18","o":89.42,"h":90.14,"l":88.45,"c":88.71,"v":540400},{"d":"2017-12-19","o":88.42,"h":88.61,"l":86.96,"c":87.19,"v":785900},{"d":"2017-12-20","o":87.06,"h":87.47,"l":86.23,"c":86.55,"v":599100},{"d":"2017-12-21","o":86.34,"h":86.54,"l":84.86,"c":84.86,"v":564100},{"d":"2017-12-22","o":85.08,"h":85.56,"l":84.77,"c":85.09,"v":332700},{"d":"2017-12-26","o":84.83,"h":85.37,"l":84.52,"c":84.6,"v":570300},{"d":"2017-12-27","o":84.69,"h":85.72,"l":84.69,"c":84.99,"v":524900},{"d":"2017-12-28","o":85.14,"h":85.64,"l":84.95,"c":85.59,"v":664700},{"d":"2017-12-29","o":85.63,"h":86.14,"l":85.4,"c":85.89,"v":775000},{"d":"2018-01-02","o":85.93,"h":86.12,"l":85,"c":85.04,"v":668800},{"d":"2018-01-03","o":84.81,"h":85.49,"l":84.21,"c":84.34,"v":460400},{"d":"2018-01-04","o":84.34,"h":85.22,"l":83.98,"c":83.98,"v":386900},{"d":"2018-01-05","o":84.03,"h":84.18,"l":83.07,"c":83.19,"v":377700},{"d":"2018-01-08","o":83.18,"h":83.57,"l":82.88,"c":83.45,"v":759800},{"d":"2018-01-09","o":83.63,"h":83.7,"l":82.5,"c":82.59,"v":579100},{"d":"2018-01-10","o":82.3,"h":82.3,"l":80.7,"c":80.8,"v":475300},{"d":"2018-01-11","o":80.6,"h":81.15,"l":79.97,"c":80,"v":617700},{"d":"2018-01-12","o":79.62,"h":80.39,"l":79.11,"c":79.84,"v":738000},{"d":"2018-01-16","o":79.93,"h":80.77,"l":79.69,"c":80.1,"v":635200},{"d":"2018-01-17","o":80.39,"h":81.14,"l":80.24,"c":80.82,"v":836300},{"d":"2018-01-18","o":80.51,"h":81.22,"l":79.72,"c":80.69,"v":1005100},{"d":"2018-01-19","o":80.86,"h":81.47,"l":80.39,"c":80.83,"v":837100},{"d":"2018-01-22","o":80.97,"h":81.61,"l":80.9,"c":81.4,"v":620600},{"d":"2018-01-23","o":81.55,"h":82.52,"l":81.15,"c":82.26,"v":957100},{"d":"2018-01-24","o":82.14,"h":82.52,"l":81.95,"c":82.25,"v":624100},{"d":"2018-01-25","o":82.03,"h":83.1,"l":81.86,"c":82.91,"v":552600},{"d":"2018-01-26","o":83,"h":83.32,"l":82.46,"c":83.02,"v":643000},{"d":"2018-01-29","o":82.7,"h":83.22,"l":82,"c":82.37,"v":876300},{"d":"2018-01-30","o":82.47,"h":83.18,"l":82.39,"c":82.48,"v":692900},{"d":"2018-01-31","o":82.79,"h":82.91,"l":81.93,"c":82.9,"v":1390000},{"d":"2018-02-01","o":83.06,"h":83.3,"l":81.91,"c":82.29,"v":588000},{"d":"2018-02-02","o":81.78,"h":82.21,"l":81.12,"c":81.5,"v":869000},{"d":"2018-02-05","o":81.24,"h":81.9,"l":79.26,"c":79.31,"v":1001900},{"d":"2018-02-06","o":78.55,"h":79.11,"l":76.46,"c":78.03,"v":1053900},{"d":"2018-02-07","o":79.31,"h":80.83,"l":78.19,"c":78.48,"v":1071500},{"d":"2018-02-08","o":78.68,"h":80.32,"l":78,"c":78.95,"v":1126100},{"d":"2018-02-09","o":79.31,"h":81.61,"l":79.13,"c":81.11,"v":736400},{"d":"2018-02-12","o":81.3,"h":81.46,"l":79.46,"c":80.39,"v":996800},{"d":"2018-02-13","o":80.18,"h":80.64,"l":79.13,"c":80.42,"v":552000},{"d":"2018-02-14","o":79.91,"h":80.69,"l":79.38,"c":80.24,"v":499000},{"d":"2018-02-15","o":80.6,"h":81.96,"l":80.29,"c":81.92,"v":479400},{"d":"2018-02-16","o":82.01,"h":83.24,"l":81.86,"c":82.96,"v":550900},{"d":"2018-02-20","o":82.53,"h":83.48,"l":81.34,"c":82.07,"v":599000},{"d":"2018-02-21","o":82.06,"h":82.8,"l":81.02,"c":81.04,"v":582500},{"d":"2018-02-22","o":81.09,"h":81.82,"l":80.7,"c":80.86,"v":470500},{"d":"2018-02-23","o":80.81,"h":82.62,"l":80.52,"c":82.59,"v":504900},{"d":"2018-02-26","o":82.71,"h":82.85,"l":81.63,"c":82.19,"v":238400},{"d":"2018-02-27","o":82.45,"h":82.67,"l":81.05,"c":81.05,"v":349800},{"d":"2018-02-28","o":81.24,"h":81.78,"l":80.46,"c":80.49,"v":503500},{"d":"2018-03-01","o":80.54,"h":81.87,"l":79.88,"c":80.15,"v":803900},{"d":"2018-03-02","o":80.1,"h":81.19,"l":78.75,"c":79.19,"v":636900},{"d":"2018-03-05","o":79.1,"h":80.82,"l":79.01,"c":80.61,"v":589700},{"d":"2018-03-06","o":80.44,"h":80.87,"l":79.57,"c":80.04,"v":825100},{"d":"2018-03-07","o":79.96,"h":80.63,"l":79.27,"c":79.46,"v":797400},{"d":"2018-03-08","o":79.85,"h":80.3,"l":79.37,"c":79.82,"v":504800},{"d":"2018-03-09","o":79.76,"h":80.27,"l":79.32,"c":80.23,"v":475000},{"d":"2018-03-12","o":80.14,"h":81.2,"l":80.14,"c":81.13,"v":407300},{"d":"2018-03-13","o":81.35,"h":81.86,"l":80.61,"c":81.02,"v":639400},{"d":"2018-03-14","o":81.18,"h":81.98,"l":80.79,"c":81.34,"v":579200},{"d":"2018-03-15","o":81.39,"h":82.41,"l":81.02,"c":81.47,"v":493200},{"d":"2018-03-16","o":81.36,"h":83.13,"l":81.25,"c":82.86,"v":1256800},{"d":"2018-03-19","o":82.74,"h":82.84,"l":81.4,"c":81.7,"v":353800},{"d":"2018-03-20","o":81.78,"h":82.12,"l":80.86,"c":81.27,"v":388400},{"d":"2018-03-21","o":81.31,"h":82.76,"l":81.12,"c":81.38,"v":315200},{"d":"2018-03-22","o":81.31,"h":82.76,"l":81.13,"c":81.17,"v":577000},{"d":"2018-03-23","o":81.4,"h":81.99,"l":79.84,"c":80.03,"v":547900},{"d":"2018-03-26","o":80.37,"h":81.81,"l":79.49,"c":81.69,"v":742100},{"d":"2018-03-27","o":82.08,"h":83.83,"l":81.57,"c":83.13,"v":804000},{"d":"2018-03-28","o":83.38,"h":83.9,"l":82.54,"c":83.7,"v":810000},{"d":"2018-03-29","o":83.85,"h":84.46,"l":83.55,"c":84.24,"v":799900},{"d":"2018-04-02","o":84.31,"h":84.76,"l":82.26,"c":82.85,"v":442200},{"d":"2018-04-03","o":83.03,"h":84.41,"l":82.3,"c":83.99,"v":458000},{"d":"2018-04-04","o":83.53,"h":84.06,"l":82.93,"c":83.7,"v":385100},{"d":"2018-04-05","o":83.52,"h":84.69,"l":82.88,"c":84.53,"v":372000},{"d":"2018-04-06","o":84.85,"h":84.98,"l":83.81,"c":84.15,"v":546400},{"d":"2018-04-09","o":84.26,"h":84.67,"l":83.83,"c":84.18,"v":319000},{"d":"2018-04-10","o":84.26,"h":84.44,"l":83.83,"c":84.06,"v":596800},{"d":"2018-04-11","o":84.06,"h":84.29,"l":83.41,"c":83.84,"v":368400},{"d":"2018-04-12","o":83.79,"h":83.98,"l":82.53,"c":82.68,"v":297900},{"d":"2018-04-13","o":82.96,"h":83.55,"l":82.63,"c":83.38,"v":417100},{"d":"2018-04-16","o":83.52,"h":84.9,"l":83.45,"c":84.68,"v":451800},{"d":"2018-04-17","o":84.69,"h":85.49,"l":84.31,"c":85.17,"v":286700},{"d":"2018-04-18","o":85.29,"h":85.75,"l":84.4,"c":84.47,"v":441300},{"d":"2018-04-19","o":84.31,"h":84.59,"l":83.55,"c":84.23,"v":327500},{"d":"2018-04-20","o":84.42,"h":84.59,"l":83.66,"c":83.9,"v":238400},{"d":"2018-04-23","o":84.1,"h":84.69,"l":83.96,"c":84.41,"v":305800},{"d":"2018-04-24","o":84.57,"h":85.47,"l":84.18,"c":85.29,"v":580400},{"d":"2018-04-25","o":85.11,"h":85.67,"l":84.44,"c":85.31,"v":342100},{"d":"2018-04-26","o":85.42,"h":86.79,"l":84.95,"c":86.79,"v":347400},{"d":"2018-04-27","o":86.62,"h":88.12,"l":86.62,"c":87.41,"v":303200},{"d":"2018-04-30","o":87.61,"h":87.87,"l":86.81,"c":86.89,"v":692000},{"d":"2018-05-01","o":86.81,"h":87.01,"l":86.34,"c":86.83,"v":487400},{"d":"2018-05-02","o":86.91,"h":86.97,"l":86.02,"c":86.97,"v":402000},{"d":"2018-05-03","o":86.6,"h":88.24,"l":86.12,"c":88.06,"v":607100},{"d":"2018-05-04","o":88.42,"h":89.94,"l":87.78,"c":89.73,"v":483400},{"d":"2018-05-07","o":89.81,"h":89.81,"l":88.74,"c":88.86,"v":698200},{"d":"2018-05-08","o":88.3,"h":88.3,"l":87.28,"c":87.75,"v":608400},{"d":"2018-05-09","o":87.74,"h":88,"l":86.85,"c":87.68,"v":517200},{"d":"2018-05-10","o":88.34,"h":88.69,"l":88.12,"c":88.6,"v":376900},{"d":"2018-05-11","o":88.75,"h":88.77,"l":87.83,"c":88.25,"v":402800},{"d":"2018-05-14","o":88.38,"h":88.38,"l":87.09,"c":87.46,"v":533300},{"d":"2018-05-15","o":87.21,"h":87.42,"l":86.21,"c":86.56,"v":414100},{"d":"2018-05-16","o":86.85,"h":87.14,"l":85.58,"c":85.88,"v":442300},{"d":"2018-05-17","o":85.92,"h":86.39,"l":85.33,"c":85.39,"v":374400},{"d":"2018-05-18","o":85.17,"h":85.59,"l":84.53,"c":84.91,"v":393900},{"d":"2018-05-21","o":85.17,"h":85.54,"l":84.65,"c":85.26,"v":273500},{"d":"2018-05-22","o":85.3,"h":86.57,"l":85.3,"c":86.21,"v":545800},{"d":"2018-05-23","o":86.38,"h":87.44,"l":86.21,"c":86.97,"v":305200},{"d":"2018-05-24","o":86.92,"h":87.63,"l":86.73,"c":87.49,"v":411400},{"d":"2018-05-25","o":87.71,"h":88.2,"l":87.46,"c":87.75,"v":369000},{"d":"2018-05-29","o":87.5,"h":88.83,"l":87.1,"c":88.39,"v":693300},{"d":"2018-05-30","o":88.33,"h":90.66,"l":88.18,"c":89.98,"v":769100},{"d":"2018-05-31","o":90.01,"h":90.78,"l":89.12,"c":89.21,"v":1392700},{"d":"2018-06-01","o":89.28,"h":89.28,"l":87.34,"c":87.98,"v":467000},{"d":"2018-06-04","o":88.1,"h":88.36,"l":87.44,"c":87.81,"v":426700},{"d":"2018-06-05","o":87.91,"h":88.22,"l":86.97,"c":87.39,"v":404100},{"d":"2018-06-06","o":87.33,"h":87.41,"l":85.6,"c":85.8,"v":445800},{"d":"2018-06-07","o":85.83,"h":86.34,"l":85.4,"c":85.73,"v":614700},{"d":"2018-06-08","o":85.91,"h":86.07,"l":85.1,"c":85.31,"v":458900},{"d":"2018-06-11","o":85.44,"h":86,"l":84.36,"c":84.61,"v":377200},{"d":"2018-06-12","o":84.58,"h":85.36,"l":84.35,"c":85.31,"v":402400},{"d":"2018-06-13","o":85.24,"h":86.07,"l":84.55,"c":84.58,"v":458000},{"d":"2018-06-14","o":84.84,"h":85.71,"l":84.72,"c":85.68,"v":607700},{"d":"2018-06-15","o":85.85,"h":86.86,"l":84.84,"c":86.79,"v":894100},{"d":"2018-06-18","o":86.61,"h":87.26,"l":86.46,"c":87.11,"v":285700},{"d":"2018-06-19","o":87.21,"h":88.81,"l":87.13,"c":88.32,"v":431400},{"d":"2018-06-20","o":88.49,"h":88.75,"l":87.98,"c":88.33,"v":332700},{"d":"2018-06-21","o":88.89,"h":89.41,"l":88.19,"c":88.85,"v":470400},{"d":"2018-06-22","o":89,"h":89.41,"l":88.62,"c":89.11,"v":578900},{"d":"2018-06-25","o":89.17,"h":90.72,"l":89.17,"c":90.53,"v":391100},{"d":"2018-06-26","o":90.18,"h":90.73,"l":89.77,"c":89.84,"v":730200},{"d":"2018-06-27","o":89.79,"h":90.24,"l":89.11,"c":90.13,"v":728800},{"d":"2018-06-28","o":90.25,"h":91.13,"l":90.08,"c":90.39,"v":618200},{"d":"2018-06-29","o":90.24,"h":90.64,"l":89.5,"c":90.14,"v":719800},{"d":"2018-07-02","o":90.07,"h":90.55,"l":89.7,"c":90.34,"v":353200},{"d":"2018-07-03","o":90.52,"h":91.89,"l":90.15,"c":91.27,"v":373600},{"d":"2018-07-05","o":91.48,"h":92.07,"l":91.02,"c":92.05,"v":328000},{"d":"2018-07-06","o":92.22,"h":92.99,"l":92.08,"c":92.57,"v":271100},{"d":"2018-07-09","o":92.65,"h":92.86,"l":89.38,"c":89.81,"v":564400},{"d":"2018-07-10","o":89.72,"h":90.82,"l":89.39,"c":90.67,"v":350600},{"d":"2018-07-11","o":90.54,"h":91.33,"l":90.54,"c":91.06,"v":372500},{"d":"2018-07-12","o":91.25,"h":91.25,"l":90.62,"c":91.13,"v":343900},{"d":"2018-07-13","o":91.41,"h":91.63,"l":90.81,"c":91.13,"v":250800},{"d":"2018-07-16","o":91.14,"h":91.3,"l":90.52,"c":91.11,"v":320000},{"d":"2018-07-17","o":91.27,"h":91.27,"l":90.6,"c":90.8,"v":195500},{"d":"2018-07-18","o":91.03,"h":91.03,"l":89.9,"c":90.54,"v":208600},{"d":"2018-07-19","o":90.79,"h":92.17,"l":90.53,"c":91.73,"v":241500},{"d":"2018-07-20","o":91.53,"h":91.79,"l":90.55,"c":91.44,"v":265300},{"d":"2018-07-23","o":91.45,"h":91.45,"l":90.32,"c":90.82,"v":138200},{"d":"2018-07-24","o":90.73,"h":90.76,"l":89.21,"c":90.62,"v":504200},{"d":"2018-07-25","o":90.38,"h":91.12,"l":90.05,"c":90.4,"v":241200},{"d":"2018-07-26","o":90.94,"h":91.57,"l":90.51,"c":91.31,"v":347400},{"d":"2018-07-27","o":91.42,"h":91.57,"l":90.37,"c":90.88,"v":270500},{"d":"2018-07-30","o":90.83,"h":91.2,"l":90.25,"c":90.51,"v":204400},{"d":"2018-07-31","o":90.88,"h":91.99,"l":90.61,"c":91.87,"v":462700},{"d":"2018-08-01","o":91.41,"h":91.41,"l":90.12,"c":90.99,"v":496200},{"d":"2018-08-02","o":90.9,"h":91.75,"l":90.36,"c":91.59,"v":177900},{"d":"2018-08-03","o":91.56,"h":92.23,"l":91,"c":91.83,"v":154900},{"d":"2018-08-06","o":91.85,"h":92.65,"l":91.73,"c":91.96,"v":254600},{"d":"2018-08-07","o":91.85,"h":92.35,"l":90.88,"c":91.96,"v":274600},{"d":"2018-08-08","o":91.76,"h":92.06,"l":90.95,"c":91.87,"v":371700},{"d":"2018-08-09","o":91.87,"h":91.87,"l":89.8,"c":91.24,"v":575900},{"d":"2018-08-10","o":91.04,"h":92.59,"l":91.04,"c":91.27,"v":302900},{"d":"2018-08-13","o":91.4,"h":92,"l":91.14,"c":91.82,"v":360200},{"d":"2018-08-14","o":91.82,"h":93.35,"l":91.6,"c":92.6,"v":587800},{"d":"2018-08-15","o":92.62,"h":93.86,"l":92.56,"c":93.04,"v":345200},{"d":"2018-08-16","o":92.89,"h":94.21,"l":92.89,"c":94.18,"v":281300},{"d":"2018-08-17","o":94.04,"h":94.85,"l":94.01,"c":94.34,"v":302800},{"d":"2018-08-20","o":94.6,"h":94.72,"l":93.51,"c":93.59,"v":191900},{"d":"2018-08-21","o":93.62,"h":93.62,"l":92.59,"c":92.9,"v":266500},{"d":"2018-08-22","o":92.98,"h":92.98,"l":92.17,"c":92.51,"v":330300},{"d":"2018-08-23","o":92.63,"h":93.4,"l":92,"c":92.12,"v":317000},{"d":"2018-08-24","o":91.67,"h":92.4,"l":91.67,"c":92.22,"v":301500},{"d":"2018-08-27","o":92.4,"h":92.68,"l":91.48,"c":91.78,"v":309300},{"d":"2018-08-28","o":91.74,"h":92,"l":91.34,"c":91.8,"v":359400},{"d":"2018-08-29","o":91.88,"h":92.54,"l":91.68,"c":92.33,"v":321000},{"d":"2018-08-30","o":92.35,"h":92.83,"l":92.27,"c":92.55,"v":351500},{"d":"2018-08-31","o":92.59,"h":92.9,"l":91.92,"c":92.23,"v":355200},{"d":"2018-09-04","o":92.42,"h":93.25,"l":92.19,"c":92.39,"v":360900},{"d":"2018-09-05","o":92.4,"h":93.73,"l":92.21,"c":93.6,"v":273300},{"d":"2018-09-06","o":93.81,"h":94.34,"l":93.38,"c":94.06,"v":369000},{"d":"2018-09-07","o":93.73,"h":94.11,"l":92.98,"c":93.62,"v":210500},{"d":"2018-09-10","o":93.73,"h":94.2,"l":92.94,"c":93,"v":311200},{"d":"2018-09-11","o":93.26,"h":94.47,"l":92.01,"c":93.74,"v":350800},{"d":"2018-09-12","o":93.72,"h":94.02,"l":93.25,"c":93.61,"v":168900},{"d":"2018-09-13","o":93.76,"h":94.6,"l":92.87,"c":94.5,"v":310900},{"d":"2018-09-14","o":94.37,"h":94.5,"l":93.25,"c":94.12,"v":357200},{"d":"2018-09-17","o":94.01,"h":94.88,"l":93.86,"c":94.77,"v":319900},{"d":"2018-09-18","o":94.88,"h":95.22,"l":94.01,"c":94.49,"v":295600},{"d":"2018-09-19","o":94.67,"h":94.67,"l":91.95,"c":92.71,"v":424100},{"d":"2018-09-20","o":92.69,"h":93.66,"l":92.16,"c":93.31,"v":409300},{"d":"2018-09-21","o":93.63,"h":94.54,"l":92.83,"c":94.01,"v":697000},{"d":"2018-09-24","o":94.12,"h":94.23,"l":93.61,"c":93.9,"v":410400},{"d":"2018-09-25","o":93.84,"h":94.23,"l":93.29,"c":93.5,"v":399500},{"d":"2018-09-26","o":93.65,"h":94.12,"l":92.6,"c":92.63,"v":723800},{"d":"2018-09-27","o":92.78,"h":93.79,"l":92.58,"c":93.29,"v":676900},{"d":"2018-09-28","o":93.32,"h":93.94,"l":93.23,"c":93.91,"v":497000},{"d":"2018-10-01","o":93.85,"h":94.17,"l":92.63,"c":92.75,"v":418900},{"d":"2018-10-02","o":92.77,"h":94.06,"l":92.77,"c":93.69,"v":309600},{"d":"2018-10-03","o":93.57,"h":93.98,"l":92.15,"c":92.74,"v":305800},{"d":"2018-10-04","o":92.5,"h":92.95,"l":91.8,"c":92.84,"v":360000},{"d":"2018-10-05","o":92.78,"h":94.82,"l":92.77,"c":94.64,"v":598600},{"d":"2018-10-08","o":95,"h":97.3,"l":95,"c":96.95,"v":814800},{"d":"2018-10-09","o":97.31,"h":98.4,"l":96.64,"c":96.83,"v":583400},{"d":"2018-10-10","o":96.53,"h":97.45,"l":95.99,"c":96.02,"v":472700},{"d":"2018-10-11","o":95.99,"h":96.49,"l":93.3,"c":93.35,"v":397700},{"d":"2018-10-12","o":93.39,"h":93.44,"l":91.56,"c":92.61,"v":378700},{"d":"2018-10-15","o":92.96,"h":93.88,"l":92.66,"c":93.47,"v":242500},{"d":"2018-10-16","o":93.45,"h":95.06,"l":93.03,"c":94.93,"v":293100},{"d":"2018-10-17","o":94.83,"h":95.03,"l":94.01,"c":94.63,"v":246900},{"d":"2018-10-18","o":94.78,"h":96.24,"l":94.78,"c":95.39,"v":363400},{"d":"2018-10-19","o":95.44,"h":97.48,"l":95.44,"c":97.07,"v":347400},{"d":"2018-10-22","o":97.21,"h":97.59,"l":96.34,"c":96.51,"v":345700},{"d":"2018-10-23","o":96.4,"h":96.73,"l":94.67,"c":95.68,"v":336700},{"d":"2018-10-24","o":95.92,"h":98.05,"l":95.49,"c":97.14,"v":424500},{"d":"2018-10-25","o":96.79,"h":96.79,"l":95.21,"c":95.63,"v":380000},{"d":"2018-10-26","o":95.69,"h":95.91,"l":93.04,"c":93.62,"v":489300},{"d":"2018-10-29","o":93.66,"h":95.02,"l":93.66,"c":94.49,"v":443800},{"d":"2018-10-30","o":94.73,"h":95.65,"l":93.84,"c":94.8,"v":491600},{"d":"2018-10-31","o":94.34,"h":94.35,"l":92.64,"c":93.08,"v":846800},{"d":"2018-11-01","o":93.28,"h":93.67,"l":92.39,"c":92.94,"v":491300},{"d":"2018-11-02","o":93.13,"h":93.13,"l":91.28,"c":92.14,"v":437000},{"d":"2018-11-05","o":92.28,"h":93.97,"l":91.96,"c":93.29,"v":429000},{"d":"2018-11-06","o":93.22,"h":95.47,"l":92.88,"c":95.46,"v":475400},{"d":"2018-11-07","o":95.94,"h":96.76,"l":95.35,"c":96.7,"v":357400},{"d":"2018-11-08","o":96,"h":97.47,"l":94.43,"c":95.84,"v":833100},{"d":"2018-11-09","o":95.87,"h":97.43,"l":95.34,"c":96.69,"v":344100},{"d":"2018-11-12","o":96.44,"h":98.25,"l":96.27,"c":96.67,"v":481100},{"d":"2018-11-13","o":96.7,"h":97.23,"l":95.71,"c":96.4,"v":592200},{"d":"2018-11-14","o":96.11,"h":97.46,"l":95.84,"c":97.29,"v":688600},{"d":"2018-11-15","o":97.57,"h":98.95,"l":96.05,"c":98.91,"v":611100},{"d":"2018-11-16","o":99.17,"h":99.77,"l":98.78,"c":99.03,"v":575500},{"d":"2018-11-19","o":98.98,"h":99.78,"l":98.17,"c":99.34,"v":723900},{"d":"2018-11-20","o":99.79,"h":100.76,"l":97.52,"c":98.2,"v":573400},{"d":"2018-11-21","o":97.99,"h":98.12,"l":97.09,"c":97.72,"v":346100},{"d":"2018-11-23","o":97.29,"h":98.14,"l":96.71,"c":97.15,"v":235600},{"d":"2018-11-26","o":97.3,"h":97.95,"l":96.69,"c":97.81,"v":405300},{"d":"2018-11-27","o":97.77,"h":98.5,"l":97.45,"c":98.42,"v":935000},{"d":"2018-11-28","o":98.33,"h":98.85,"l":97.48,"c":97.63,"v":695200},{"d":"2018-11-29","o":94.71,"h":95.48,"l":92.8,"c":93.45,"v":5175000},{"d":"2018-11-30","o":94,"h":95.7,"l":93.61,"c":95.67,"v":2173500},{"d":"2018-12-03","o":95.67,"h":97.67,"l":94.77,"c":97.61,"v":1095800},{"d":"2018-12-04","o":98.2,"h":98.79,"l":97.12,"c":97.56,"v":1270000},{"d":"2018-12-06","o":98.06,"h":98.58,"l":96.21,"c":98.55,"v":1422900},{"d":"2018-12-07","o":98.46,"h":99.26,"l":97.9,"c":98.79,"v":983400},{"d":"2018-12-10","o":98.59,"h":98.84,"l":96.37,"c":98.45,"v":726700},{"d":"2018-12-11","o":98.51,"h":99.12,"l":97.93,"c":98.5,"v":997000},{"d":"2018-12-12","o":98.97,"h":99.62,"l":98.38,"c":98.59,"v":739100},{"d":"2018-12-13","o":98.63,"h":99.8,"l":98.52,"c":99.5,"v":1218400},{"d":"2018-12-14","o":99.08,"h":99.77,"l":97.83,"c":98.47,"v":941400},{"d":"2018-12-17","o":98.66,"h":98.93,"l":95.4,"c":95.56,"v":1355500},{"d":"2018-12-18","o":95.85,"h":96.24,"l":94.21,"c":94.52,"v":1000800},{"d":"2018-12-19","o":94.93,"h":96.11,"l":93.77,"c":94.93,"v":1008400},{"d":"2018-12-20","o":94.93,"h":96.62,"l":94.03,"c":95.1,"v":891300},{"d":"2018-12-21","o":94.94,"h":97.2,"l":94.37,"c":94.46,"v":2943500},{"d":"2018-12-24","o":94.65,"h":95,"l":89.32,"c":89.33,"v":466200},{"d":"2018-12-26","o":89.32,"h":90.24,"l":87.88,"c":90.12,"v":806500},{"d":"2018-12-27","o":89.96,"h":91.29,"l":88.26,"c":91.2,"v":1287600},{"d":"2018-12-28","o":91.44,"h":92.38,"l":90.72,"c":91.66,"v":546900},{"d":"2018-12-31","o":91.76,"h":92.87,"l":91.01,"c":92.72,"v":716000},{"d":"2019-01-02","o":92.29,"h":92.85,"l":89.19,"c":89.85,"v":815500},{"d":"2019-01-03","o":89.87,"h":91.53,"l":89.77,"c":90.53,"v":628900},{"d":"2019-01-04","o":90.17,"h":92.13,"l":90.17,"c":91.69,"v":466600},{"d":"2019-01-07","o":91.47,"h":92.12,"l":90.68,"c":91.02,"v":569400},{"d":"2019-01-08","o":90.97,"h":92.32,"l":90.95,"c":92.21,"v":1251800},{"d":"2019-01-09","o":92.2,"h":92.65,"l":90.39,"c":90.7,"v":571600},{"d":"2019-01-10","o":90.71,"h":92.62,"l":90.42,"c":92.42,"v":800100},{"d":"2019-01-11","o":92.79,"h":92.79,"l":91.43,"c":91.9,"v":542000},{"d":"2019-01-14","o":91.59,"h":92.01,"l":90.7,"c":91.34,"v":804000},{"d":"2019-01-15","o":90.8,"h":93.1,"l":90.8,"c":92.61,"v":440200},{"d":"2019-01-16","o":92.72,"h":94.47,"l":92.56,"c":94.36,"v":780400},{"d":"2019-01-17","o":94.21,"h":95.15,"l":94.07,"c":94.99,"v":666600},{"d":"2019-01-18","o":95.08,"h":95.57,"l":94.77,"c":95.43,"v":384200},{"d":"2019-01-22","o":95.2,"h":95.73,"l":94.31,"c":95.2,"v":543900},{"d":"2019-01-23","o":95.47,"h":96.35,"l":95.38,"c":96.16,"v":429500},{"d":"2019-01-24","o":96.43,"h":97.08,"l":95.74,"c":96.67,"v":683300},{"d":"2019-01-25","o":96.52,"h":96.52,"l":94.64,"c":94.83,"v":536400},{"d":"2019-01-28","o":94.94,"h":95.02,"l":93.97,"c":94.33,"v":386700},{"d":"2019-01-29","o":94.7,"h":95.37,"l":93.9,"c":94.78,"v":398200},{"d":"2019-01-30","o":94.53,"h":95.89,"l":94.24,"c":95.49,"v":685900},{"d":"2019-01-31","o":95.47,"h":97.9,"l":95.31,"c":97.63,"v":689600},{"d":"2019-02-01","o":97.21,"h":97.72,"l":96.32,"c":97.22,"v":792800},{"d":"2019-02-04","o":96.78,"h":96.78,"l":95.55,"c":96.44,"v":548900},{"d":"2019-02-05","o":96.45,"h":96.98,"l":95.98,"c":96.58,"v":846200},{"d":"2019-02-06","o":95.81,"h":96.96,"l":93.86,"c":95.87,"v":1088600},{"d":"2019-02-07","o":95.65,"h":97.05,"l":94.52,"c":97.03,"v":594500},{"d":"2019-02-08","o":97.32,"h":98.44,"l":97.1,"c":97.97,"v":782100},{"d":"2019-02-11","o":96.31,"h":96.96,"l":95.66,"c":96.85,"v":2466300},{"d":"2019-02-12","o":97.07,"h":97.13,"l":95.44,"c":95.85,"v":1774700},{"d":"2019-02-13","o":95.6,"h":96.79,"l":95.09,"c":96.59,"v":1797600},{"d":"2019-02-14","o":96.83,"h":97.51,"l":95.52,"c":95.96,"v":31583900},{"d":"2019-02-15","o":96.24,"h":97.26,"l":96.24,"c":97.05,"v":2440400},{"d":"2019-02-19","o":97.17,"h":97.83,"l":96.84,"c":97.3,"v":848500},{"d":"2019-02-20","o":97.38,"h":98.2,"l":96.76,"c":98,"v":882100},{"d":"2019-02-21","o":97.56,"h":99.21,"l":97.34,"c":99.13,"v":822400},{"d":"2019-02-22","o":98.79,"h":99.59,"l":98.32,"c":99.48,"v":695400},{"d":"2019-02-25","o":99.56,"h":99.56,"l":97.93,"c":98.3,"v":651100},{"d":"2019-02-26","o":98.67,"h":98.89,"l":97.76,"c":98.28,"v":1013200},{"d":"2019-02-27","o":97.88,"h":99.16,"l":97.78,"c":98.86,"v":1760600},{"d":"2019-02-28","o":98.58,"h":99.42,"l":98.05,"c":98.85,"v":1139300},{"d":"2019-03-01","o":99.01,"h":99.41,"l":98.16,"c":98.9,"v":642100},{"d":"2019-03-04","o":99.85,"h":99.89,"l":98.31,"c":99.87,"v":975500},{"d":"2019-03-05","o":99.95,"h":100.27,"l":99.15,"c":99.37,"v":836600},{"d":"2019-03-06","o":99.46,"h":99.76,"l":99.05,"c":99.49,"v":734200},{"d":"2019-03-07","o":99.75,"h":100.32,"l":99.14,"c":99.46,"v":587700},{"d":"2019-03-08","o":99.5,"h":100.2,"l":99.26,"c":100.16,"v":563100},{"d":"2019-03-11","o":100.02,"h":100.56,"l":99.76,"c":100.56,"v":709200},{"d":"2019-03-12","o":100.57,"h":101.44,"l":100.28,"c":101.4,"v":677200},{"d":"2019-03-13","o":101.5,"h":102.25,"l":101.26,"c":101.81,"v":883300},{"d":"2019-03-14","o":101.87,"h":102.44,"l":101.36,"c":101.5,"v":632200},{"d":"2019-03-15","o":101.31,"h":102.25,"l":101.29,"c":101.51,"v":2586500},{"d":"2019-03-18","o":101.46,"h":102.17,"l":101.39,"c":102,"v":834100},{"d":"2019-03-19","o":101.88,"h":102,"l":101.14,"c":101.48,"v":888800},{"d":"2019-03-20","o":101.47,"h":102.41,"l":100.77,"c":101.41,"v":693900},{"d":"2019-03-21","o":101.22,"h":102.78,"l":101.21,"c":102.65,"v":428700},{"d":"2019-03-22","o":103.03,"h":103.61,"l":102.67,"c":102.81,"v":536100},{"d":"2019-03-25","o":102.73,"h":103.25,"l":102.25,"c":102.93,"v":847300},{"d":"2019-03-26","o":103.13,"h":103.81,"l":102.78,"c":103.72,"v":571500},{"d":"2019-03-27","o":103.85,"h":104.07,"l":102.72,"c":102.94,"v":591100},{"d":"2019-03-28","o":103.08,"h":103.42,"l":101.86,"c":102.48,"v":500600},{"d":"2019-03-29","o":102.53,"h":103.15,"l":102.14,"c":102.93,"v":852300},{"d":"2019-04-01","o":102.93,"h":102.97,"l":101.52,"c":102.07,"v":684400},{"d":"2019-04-02","o":102.3,"h":102.3,"l":99.65,"c":100.17,"v":2501900},{"d":"2019-04-03","o":100.36,"h":101.64,"l":99.49,"c":101.51,"v":827900},{"d":"2019-04-04","o":101.7,"h":101.7,"l":100.19,"c":100.64,"v":541400},{"d":"2019-04-05","o":100.65,"h":101.56,"l":100.25,"c":101.53,"v":598500},{"d":"2019-04-08","o":101.41,"h":101.45,"l":100.76,"c":100.92,"v":453900},{"d":"2019-04-09","o":100.91,"h":101.2,"l":100.41,"c":100.58,"v":430400},{"d":"2019-04-10","o":100.79,"h":101.46,"l":100.28,"c":100.43,"v":433400},{"d":"2019-04-11","o":100.46,"h":100.79,"l":100.03,"c":100.69,"v":429300},{"d":"2019-04-12","o":100.41,"h":101.38,"l":99.99,"c":101.19,"v":404400},{"d":"2019-04-15","o":101.48,"h":101.71,"l":100.85,"c":101.11,"v":332600},{"d":"2019-04-16","o":101.2,"h":101.58,"l":99.84,"c":100.17,"v":761500},{"d":"2019-04-17","o":100.11,"h":100.11,"l":99.09,"c":99.44,"v":462800},{"d":"2019-04-18","o":99.57,"h":99.92,"l":99.13,"c":99.18,"v":754400},{"d":"2019-04-22","o":99.08,"h":99.31,"l":98.66,"c":99.07,"v":398800},{"d":"2019-04-23","o":99.37,"h":100.08,"l":99.14,"c":99.57,"v":1003800},{"d":"2019-04-24","o":99.81,"h":100.51,"l":99.39,"c":100.09,"v":878600},{"d":"2019-04-25","o":99.8,"h":101.29,"l":99.63,"c":100.98,"v":395000},{"d":"2019-04-26","o":101.49,"h":101.9,"l":100.91,"c":100.98,"v":355400},{"d":"2019-04-29","o":100.6,"h":100.86,"l":100.24,"c":100.48,"v":814600},{"d":"2019-04-30","o":100.82,"h":102.38,"l":100.5,"c":102.34,"v":779900},{"d":"2019-05-01","o":102.06,"h":102.63,"l":101.37,"c":101.99,"v":666600},{"d":"2019-05-02","o":101.94,"h":102.52,"l":101.36,"c":102.08,"v":504900},{"d":"2019-05-03","o":101.84,"h":103.13,"l":101.81,"c":102.94,"v":459100},{"d":"2019-05-06","o":103.19,"h":103.42,"l":102.59,"c":103.06,"v":604900},{"d":"2019-05-07","o":103,"h":103.42,"l":101.43,"c":102.23,"v":793200},{"d":"2019-05-08","o":101.72,"h":102.05,"l":100.23,"c":100.74,"v":930400},{"d":"2019-05-09","o":100.9,"h":101.76,"l":100.23,"c":100.7,"v":627300},{"d":"2019-05-10","o":100.83,"h":102.04,"l":100.3,"c":101.92,"v":708700},{"d":"2019-05-13","o":101.46,"h":102.64,"l":101.33,"c":102.5,"v":1166500},{"d":"2019-05-14","o":102.43,"h":102.56,"l":101.27,"c":101.44,"v":787100},{"d":"2019-05-15","o":101.52,"h":101.67,"l":100.71,"c":100.74,"v":725100},{"d":"2019-05-16","o":100.55,"h":102.07,"l":100.38,"c":101.65,"v":670100},{"d":"2019-05-17","o":101.69,"h":103.37,"l":101.54,"c":102.66,"v":2563400},{"d":"2019-05-20","o":102.84,"h":103.34,"l":102.4,"c":102.85,"v":985200},{"d":"2019-05-21","o":102.83,"h":103.28,"l":102,"c":102.06,"v":717100},{"d":"2019-05-22","o":102.25,"h":102.93,"l":101.9,"c":102.89,"v":579100},{"d":"2019-05-23","o":102.93,"h":103.48,"l":102.27,"c":103.36,"v":773300},{"d":"2019-05-24","o":103.03,"h":103.35,"l":102.63,"c":102.81,"v":664200},{"d":"2019-05-28","o":102.99,"h":103.05,"l":101.38,"c":101.51,"v":1327100},{"d":"2019-05-29","o":101.8,"h":101.8,"l":100.28,"c":100.74,"v":965100},{"d":"2019-05-30","o":100.3,"h":101.27,"l":100.3,"c":100.64,"v":729600},{"d":"2019-05-31","o":100.72,"h":101.85,"l":100.32,"c":101.8,"v":761700},{"d":"2019-06-03","o":102.05,"h":103.01,"l":101.38,"c":102.87,"v":589700},{"d":"2019-06-04","o":103.04,"h":103.04,"l":99.97,"c":101.55,"v":931600},{"d":"2019-06-05","o":102.05,"h":104.22,"l":101.57,"c":103.84,"v":733300},{"d":"2019-06-06","o":103.88,"h":104.79,"l":103.6,"c":104.22,"v":609600},{"d":"2019-06-07","o":104.69,"h":105.19,"l":104.1,"c":104.21,"v":554100},{"d":"2019-06-10","o":103.79,"h":103.79,"l":102.68,"c":103.12,"v":475400},{"d":"2019-06-11","o":103.14,"h":103.83,"l":102.09,"c":102.62,"v":477100},{"d":"2019-06-12","o":102.81,"h":104.41,"l":102.81,"c":104.33,"v":431800},{"d":"2019-06-13","o":104.59,"h":105,"l":104.13,"c":104.54,"v":421400},{"d":"2019-06-14","o":104.62,"h":105.19,"l":104.53,"c":104.99,"v":396300},{"d":"2019-06-17","o":104.96,"h":105.28,"l":104.16,"c":104.75,"v":312600},{"d":"2019-06-18","o":105.48,"h":105.51,"l":103.87,"c":104.68,"v":550800},{"d":"2019-06-19","o":104.28,"h":105.88,"l":104.1,"c":105.68,"v":634200},{"d":"2019-06-20","o":106.13,"h":106.24,"l":104.71,"c":105.9,"v":391400},{"d":"2019-06-21","o":105.9,"h":107.56,"l":105.06,"c":107.46,"v":1821100},{"d":"2019-06-24","o":107.3,"h":108.01,"l":106.67,"c":107.02,"v":915500},{"d":"2019-06-25","o":107.32,"h":108.46,"l":107.11,"c":107.93,"v":814200},{"d":"2019-06-26","o":107.63,"h":107.84,"l":104.07,"c":104.08,"v":832300},{"d":"2019-06-27","o":104.32,"h":104.91,"l":104,"c":104.83,"v":573800},{"d":"2019-06-28","o":104.68,"h":105.68,"l":104.68,"c":105.56,"v":768900},{"d":"2019-07-01","o":105.71,"h":105.84,"l":104.18,"c":105.27,"v":744300},{"d":"2019-07-02","o":105.71,"h":106.69,"l":105.61,"c":106.54,"v":635400},{"d":"2019-07-03","o":106.96,"h":107.86,"l":106.77,"c":107.32,"v":379900},{"d":"2019-07-05","o":106.55,"h":107.17,"l":105.52,"c":107.11,"v":305600},{"d":"2019-07-08","o":107.27,"h":107.59,"l":106.19,"c":106.81,"v":445200},{"d":"2019-07-09","o":106.67,"h":107.02,"l":105.94,"c":106.98,"v":669400},{"d":"2019-07-10","o":107.02,"h":107.89,"l":106.76,"c":106.81,"v":441400},{"d":"2019-07-11","o":106.76,"h":107.43,"l":106.34,"c":107,"v":506400},{"d":"2019-07-12","o":106.91,"h":107.01,"l":105.98,"c":106.46,"v":361900},{"d":"2019-07-15","o":107.26,"h":107.63,"l":106.39,"c":107.26,"v":630200},{"d":"2019-07-16","o":107.23,"h":107.41,"l":106.37,"c":107.1,"v":567200},{"d":"2019-07-17","o":107.51,"h":108.15,"l":107.42,"c":107.92,"v":704100},{"d":"2019-07-18","o":108.09,"h":108.59,"l":107.25,"c":108.41,"v":529000},{"d":"2019-07-19","o":108.29,"h":108.83,"l":107.26,"c":107.27,"v":710900},{"d":"2019-07-22","o":107.6,"h":107.95,"l":106.67,"c":107.44,"v":549900},{"d":"2019-07-23","o":107.64,"h":108.03,"l":106.9,"c":107.63,"v":579200},{"d":"2019-07-24","o":108.14,"h":108.14,"l":106.56,"c":107.64,"v":842100},{"d":"2019-07-25","o":107.61,"h":108.28,"l":106.87,"c":107.11,"v":504400},{"d":"2019-07-26","o":107.05,"h":108.53,"l":107.05,"c":108.13,"v":505200},{"d":"2019-07-29","o":108.5,"h":109.18,"l":108.09,"c":108.87,"v":525700},{"d":"2019-07-30","o":108.73,"h":109.96,"l":108.2,"c":108.87,"v":579300},{"d":"2019-07-31","o":108.97,"h":110.06,"l":108.23,"c":109.04,"v":1061800},{"d":"2019-08-01","o":109.08,"h":110.45,"l":108.73,"c":110.04,"v":837200},{"d":"2019-08-02","o":110.29,"h":110.93,"l":109.46,"c":109.63,"v":631900},{"d":"2019-08-05","o":109.73,"h":110.1,"l":106.34,"c":106.94,"v":881400},{"d":"2019-08-06","o":107.18,"h":108.75,"l":105.78,"c":108.35,"v":762700},{"d":"2019-08-07","o":108.54,"h":108.8,"l":106.73,"c":107.93,"v":759900},{"d":"2019-08-08","o":107.03,"h":109.58,"l":105.7,"c":109.43,"v":856000},{"d":"2019-08-09","o":109.29,"h":109.7,"l":108.48,"c":108.56,"v":581800},{"d":"2019-08-12","o":108.89,"h":109.23,"l":108.13,"c":108.92,"v":407300},{"d":"2019-08-13","o":108.78,"h":109.45,"l":108.2,"c":109.09,"v":560900},{"d":"2019-08-14","o":109.24,"h":109.79,"l":107.97,"c":108.3,"v":758800},{"d":"2019-08-15","o":108.34,"h":109.76,"l":107.72,"c":109.37,"v":653600},{"d":"2019-08-16","o":109.73,"h":110.63,"l":109.41,"c":110.44,"v":689900},{"d":"2019-08-19","o":110.39,"h":111.43,"l":109.77,"c":110.88,"v":629500},{"d":"2019-08-20","o":111.19,"h":111.21,"l":110.07,"c":110.21,"v":565800},{"d":"2019-08-21","o":110.15,"h":111.14,"l":109.89,"c":111.08,"v":340900},{"d":"2019-08-22","o":111.11,"h":111.58,"l":110.27,"c":111.2,"v":485300},{"d":"2019-08-23","o":110.92,"h":111.17,"l":108.19,"c":108.63,"v":570100},{"d":"2019-08-26","o":108.65,"h":109.5,"l":108.15,"c":109.25,"v":552800},{"d":"2019-08-27","o":109.75,"h":109.96,"l":107.79,"c":108.04,"v":1022500},{"d":"2019-08-28","o":108.1,"h":108.4,"l":107.25,"c":108.28,"v":1275300},{"d":"2019-08-29","o":108.88,"h":110.06,"l":108.49,"c":109.98,"v":710300},{"d":"2019-08-30","o":110.28,"h":110.67,"l":109.47,"c":110.23,"v":624900},{"d":"2019-09-03","o":110.12,"h":111.77,"l":109.68,"c":111.77,"v":1121600},{"d":"2019-09-04","o":111.9,"h":111.9,"l":110.39,"c":110.96,"v":1000300},{"d":"2019-09-05","o":110.21,"h":110.4,"l":109.4,"c":109.68,"v":753700},{"d":"2019-09-06","o":110.07,"h":110.24,"l":108.51,"c":109.09,"v":688600},{"d":"2019-09-09","o":108.4,"h":108.7,"l":107.48,"c":107.74,"v":925500},{"d":"2019-09-10","o":107.95,"h":108.8,"l":107.14,"c":108.8,"v":657900},{"d":"2019-09-11","o":108.83,"h":110.16,"l":108.34,"c":109.57,"v":984600},{"d":"2019-09-12","o":110.53,"h":110.92,"l":109.34,"c":109.44,"v":651400},{"d":"2019-09-13","o":108.77,"h":109.97,"l":108.71,"c":109.73,"v":488500},{"d":"2019-09-16","o":110.05,"h":110.21,"l":109.39,"c":110.11,"v":345900},{"d":"2019-09-17","o":110.14,"h":111.35,"l":109.21,"c":110.96,"v":762100},{"d":"2019-09-18","o":111.44,"h":112.43,"l":111.36,"c":111.8,"v":900900},{"d":"2019-09-19","o":112.4,"h":112.66,"l":111.74,"c":112.28,"v":411900},{"d":"2019-09-20","o":112.7,"h":113.31,"l":112.09,"c":112.98,"v":1216100},{"d":"2019-09-23","o":112.9,"h":113.41,"l":112.55,"c":112.59,"v":524900},{"d":"2019-09-24","o":112.96,"h":114.7,"l":112.85,"c":114.29,"v":974800},{"d":"2019-09-25","o":114.13,"h":115.19,"l":113.63,"c":114.42,"v":1300300},{"d":"2019-09-26","o":114.67,"h":115.09,"l":114.21,"c":114.65,"v":724000},{"d":"2019-09-27","o":114.3,"h":114.88,"l":113.26,"c":114.05,"v":748600},{"d":"2019-09-30","o":114.1,"h":114.58,"l":113.66,"c":113.89,"v":660000},{"d":"2019-10-01","o":113.72,"h":114.19,"l":112.94,"c":112.98,"v":760600},{"d":"2019-10-02","o":112.79,"h":113,"l":111.17,"c":111.5,"v":557800},{"d":"2019-10-03","o":111.54,"h":111.88,"l":110.82,"c":111.79,"v":509200},{"d":"2019-10-04","o":112.1,"h":113.18,"l":111.51,"c":113.14,"v":413400},{"d":"2019-10-07","o":112.77,"h":113.06,"l":112.1,"c":112.69,"v":419700},{"d":"2019-10-08","o":112.59,"h":112.59,"l":111.2,"c":111.24,"v":440800},{"d":"2019-10-09","o":111.55,"h":111.65,"l":110.9,"c":111.32,"v":615700},{"d":"2019-10-10","o":111.04,"h":111.58,"l":110.41,"c":110.85,"v":615400},{"d":"2019-10-11","o":111.06,"h":112.02,"l":110.51,"c":111.36,"v":444000},{"d":"2019-10-14","o":112.37,"h":112.42,"l":111.07,"c":111.36,"v":719200},{"d":"2019-10-15","o":111.04,"h":111.69,"l":109.82,"c":109.99,"v":693100},{"d":"2019-10-16","o":109.9,"h":111.11,"l":109.16,"c":111.11,"v":1272400},{"d":"2019-10-17","o":110.96,"h":112.05,"l":110.6,"c":111.84,"v":548600},{"d":"2019-10-18","o":111.2,"h":111.91,"l":110.68,"c":111.6,"v":732100},{"d":"2019-10-21","o":111.6,"h":111.95,"l":111.06,"c":111.88,"v":615500},{"d":"2019-10-22","o":112.12,"h":112.93,"l":112.11,"c":112.33,"v":497300},{"d":"2019-10-23","o":112.42,"h":113.22,"l":112.24,"c":113.01,"v":529100},{"d":"2019-10-24","o":112.92,"h":113.62,"l":112.71,"c":113.42,"v":447700},{"d":"2019-10-25","o":113.62,"h":113.65,"l":111.66,"c":112.3,"v":455700},{"d":"2019-10-28","o":112.02,"h":112.37,"l":110.86,"c":110.94,"v":571300},{"d":"2019-10-29","o":111.1,"h":111.56,"l":110.46,"c":111.56,"v":1206000},{"d":"2019-10-30","o":111.31,"h":112.42,"l":110.94,"c":112.33,"v":536800},{"d":"2019-10-31","o":112.45,"h":112.83,"l":111.75,"c":112.48,"v":917300},{"d":"2019-11-01","o":112.34,"h":112.82,"l":111.31,"c":111.7,"v":508000},{"d":"2019-11-04","o":111.55,"h":111.8,"l":109.07,"c":109.49,"v":827300},{"d":"2019-11-05","o":109.03,"h":109.23,"l":107.57,"c":107.92,"v":1032900},{"d":"2019-11-06","o":108.05,"h":109.13,"l":107.78,"c":108.77,"v":786800},{"d":"2019-11-07","o":108.56,"h":109.73,"l":107.11,"c":108.18,"v":1216600},{"d":"2019-11-08","o":107.77,"h":108.53,"l":106.8,"c":107.32,"v":953400},{"d":"2019-11-11","o":107.47,"h":107.74,"l":106.76,"c":107.51,"v":520300},{"d":"2019-11-12","o":107.45,"h":107.53,"l":106.72,"c":107,"v":841100},{"d":"2019-11-13","o":107.21,"h":109.57,"l":106.89,"c":109.12,"v":874400},{"d":"2019-11-14","o":109.49,"h":109.86,"l":108.85,"c":109.57,"v":789400},{"d":"2019-11-15","o":109.58,"h":109.75,"l":109.21,"c":109.49,"v":727200},{"d":"2019-11-18","o":109.57,"h":110.64,"l":109.05,"c":109.29,"v":963100},{"d":"2019-11-19","o":109.33,"h":109.56,"l":108.62,"c":108.64,"v":662300},{"d":"2019-11-20","o":108.38,"h":108.93,"l":108.21,"c":108.79,"v":557000},{"d":"2019-11-21","o":108.85,"h":108.86,"l":107.42,"c":108.04,"v":671500},{"d":"2019-11-22","o":107.41,"h":107.72,"l":106.39,"c":107.32,"v":651900},{"d":"2019-11-25","o":107.35,"h":107.65,"l":106.64,"c":106.76,"v":767300},{"d":"2019-11-26","o":106.9,"h":107.83,"l":106.67,"c":107.29,"v":1208500},{"d":"2019-11-27","o":106.95,"h":107.02,"l":106.09,"c":106.92,"v":1513100},{"d":"2019-11-29","o":107.3,"h":107.72,"l":106.88,"c":106.96,"v":503900},{"d":"2019-12-02","o":106.54,"h":106.93,"l":105.68,"c":105.76,"v":981700},{"d":"2019-12-03","o":106.18,"h":106.54,"l":105.13,"c":105.47,"v":773600},{"d":"2019-12-04","o":106.36,"h":107.17,"l":106.03,"c":106.99,"v":1114300},{"d":"2019-12-05","o":106.47,"h":106.85,"l":106.01,"c":106.76,"v":698800},{"d":"2019-12-06","o":106.61,"h":107.26,"l":106.4,"c":106.52,"v":634200},{"d":"2019-12-09","o":106.74,"h":107.03,"l":105.85,"c":106.31,"v":669100},{"d":"2019-12-10","o":106.5,"h":106.88,"l":106.14,"c":106.75,"v":637800},{"d":"2019-12-11","o":106.97,"h":107.46,"l":106.58,"c":107.2,"v":770900},{"d":"2019-12-12","o":107.05,"h":107.11,"l":105.95,"c":106.51,"v":676900},{"d":"2019-12-13","o":106.5,"h":107.21,"l":105.96,"c":107.05,"v":720200},{"d":"2019-12-16","o":106.97,"h":108.5,"l":106.9,"c":108.43,"v":767700},{"d":"2019-12-17","o":108.66,"h":109.61,"l":108.47,"c":108.65,"v":720600},{"d":"2019-12-18","o":108.5,"h":110.39,"l":108.07,"c":110.15,"v":1362200},{"d":"2019-12-19","o":109.85,"h":110.87,"l":109.85,"c":110.81,"v":1183200},{"d":"2019-12-20","o":111,"h":112.82,"l":110.65,"c":112.26,"v":1802000},{"d":"2019-12-23","o":112.36,"h":112.36,"l":110.88,"c":111.11,"v":698700},{"d":"2019-12-24","o":111.17,"h":111.23,"l":110.25,"c":110.58,"v":179800},{"d":"2019-12-26","o":110.93,"h":110.98,"l":110.12,"c":110.5,"v":450500},{"d":"2019-12-27","o":110.54,"h":110.59,"l":109.98,"c":110.13,"v":648600},{"d":"2019-12-30","o":109.95,"h":110.48,"l":109.75,"c":110.47,"v":500700},{"d":"2019-12-31","o":110.44,"h":111.88,"l":110.38,"c":111.86,"v":637900},{"d":"2020-01-02","o":112.04,"h":112.04,"l":109.42,"c":110.38,"v":906900},{"d":"2020-01-03","o":110.06,"h":111.32,"l":110.06,"c":111.11,"v":724200},{"d":"2020-01-06","o":110.96,"h":111.68,"l":110.89,"c":110.96,"v":822900},{"d":"2020-01-07","o":112,"h":112.02,"l":110.43,"c":111.7,"v":875500},{"d":"2020-01-08","o":111.71,"h":111.71,"l":110.66,"c":110.74,"v":905100},{"d":"2020-01-09","o":110.58,"h":111.51,"l":110.55,"c":111.1,"v":834600},{"d":"2020-01-10","o":111.38,"h":111.79,"l":111.19,"c":111.39,"v":543400},{"d":"2020-01-13","o":111.4,"h":112.82,"l":111.4,"c":112.54,"v":403400},{"d":"2020-01-14","o":112.61,"h":112.88,"l":112.09,"c":112.81,"v":601400},{"d":"2020-01-15","o":113.02,"h":113.97,"l":112.98,"c":113.75,"v":561900},{"d":"2020-01-16","o":114.03,"h":114.96,"l":113.74,"c":114.71,"v":785000},{"d":"2020-01-17","o":114.8,"h":115.09,"l":114.04,"c":114.98,"v":602100},{"d":"2020-01-21","o":115.14,"h":116.11,"l":114.55,"c":115.92,"v":925500},{"d":"2020-01-22","o":116.66,"h":116.73,"l":115.72,"c":116.09,"v":690900},{"d":"2020-01-23","o":116.04,"h":116.93,"l":115.88,"c":116.88,"v":672300},{"d":"2020-01-24","o":117.06,"h":117.66,"l":116.59,"c":117.38,"v":699400},{"d":"2020-01-27","o":117.17,"h":117.98,"l":115.93,"c":116.39,"v":1026800},{"d":"2020-01-28","o":116.54,"h":117.84,"l":116.05,"c":116.31,"v":599000},{"d":"2020-01-29","o":116.31,"h":116.64,"l":115.64,"c":116.31,"v":607700},{"d":"2020-01-30","o":116.24,"h":117.52,"l":115.91,"c":117.38,"v":577200},{"d":"2020-01-31","o":116.97,"h":117.73,"l":115.82,"c":117.03,"v":3787700},{"d":"2020-02-03","o":117.4,"h":118.74,"l":117,"c":118.67,"v":1245900},{"d":"2020-02-04","o":118.5,"h":119.2,"l":117.22,"c":117.22,"v":974000},{"d":"2020-02-05","o":116.52,"h":118.96,"l":115,"c":118.28,"v":1167600},{"d":"2020-02-06","o":118.62,"h":118.62,"l":117.13,"c":117.66,"v":1362900},{"d":"2020-02-07","o":117.81,"h":118.14,"l":117.15,"c":117.59,"v":817300},{"d":"2020-02-10","o":117.92,"h":118.35,"l":117.69,"c":118.31,"v":656400},{"d":"2020-02-11","o":118.62,"h":119.68,"l":118.48,"c":119.36,"v":502100},{"d":"2020-02-12","o":118.88,"h":119.22,"l":117.67,"c":117.94,"v":957200},{"d":"2020-02-13","o":117.93,"h":119.56,"l":117.82,"c":119.5,"v":618900},{"d":"2020-02-14","o":118.83,"h":120.53,"l":117.2,"c":120.45,"v":1290800},{"d":"2020-02-18","o":120.66,"h":121.08,"l":120.26,"c":120.57,"v":939300},{"d":"2020-02-19","o":120.47,"h":120.48,"l":119.6,"c":119.6,"v":693800},{"d":"2020-02-20","o":119.74,"h":119.78,"l":118.84,"c":119.23,"v":894500},{"d":"2020-02-21","o":118.82,"h":119.64,"l":118.53,"c":118.7,"v":967000},{"d":"2020-02-24","o":117.93,"h":118.28,"l":116.09,"c":116.22,"v":967100},{"d":"2020-02-25","o":116.62,"h":117.1,"l":113.69,"c":113.74,"v":830200},{"d":"2020-02-26","o":113.98,"h":115.24,"l":112.05,"c":112.09,"v":1023200},{"d":"2020-02-27","o":111.77,"h":113.12,"l":107.2,"c":107.2,"v":1163000},{"d":"2020-02-28","o":104.83,"h":105.66,"l":101.73,"c":103.25,"v":2349500},{"d":"2020-03-02","o":103.71,"h":108.31,"l":103.31,"c":107.89,"v":1877500},{"d":"2020-03-03","o":107.62,"h":109.37,"l":105.69,"c":106.54,"v":1146700},{"d":"2020-03-04","o":107.94,"h":113.15,"l":107.94,"c":112.9,"v":1106300},{"d":"2020-03-05","o":111.02,"h":111.9,"l":110.19,"c":111.13,"v":1204600},{"d":"2020-03-06","o":107.6,"h":111.67,"l":106.5,"c":111.25,"v":1557800},{"d":"2020-03-09","o":107.11,"h":107.47,"l":103.33,"c":105.13,"v":1519800},{"d":"2020-03-10","o":106.86,"h":107.31,"l":101.16,"c":105.43,"v":1418500},{"d":"2020-03-11","o":103.2,"h":103.93,"l":100.53,"c":102.85,"v":1295900},{"d":"2020-03-12","o":96.13,"h":102.73,"l":90.51,"c":94.68,"v":1667100},{"d":"2020-03-13","o":98.81,"h":100.67,"l":93.55,"c":100.67,"v":1463000},{"d":"2020-03-16","o":92.87,"h":97.98,"l":91.17,"c":93.68,"v":1546200},{"d":"2020-03-17","o":96.2,"h":108.33,"l":95.79,"c":108.09,"v":1887700},{"d":"2020-03-18","o":102.64,"h":109.94,"l":95.26,"c":105.84,"v":1574400},{"d":"2020-03-19","o":106.38,"h":106.38,"l":92.18,"c":98.51,"v":1472900},{"d":"2020-03-20","o":98.85,"h":99.01,"l":85.56,"c":86.2,"v":1884000},{"d":"2020-03-23","o":85.52,"h":85.57,"l":77.92,"c":80.5,"v":1491700},{"d":"2020-03-24","o":83.2,"h":89.3,"l":81.21,"c":88.59,"v":1351700},{"d":"2020-03-25","o":87.93,"h":93.79,"l":79.48,"c":90.3,"v":1183500},{"d":"2020-03-26","o":90.19,"h":97.08,"l":90.19,"c":96.27,"v":810100},{"d":"2020-03-27","o":92.78,"h":100.42,"l":91.21,"c":97.41,"v":879600},{"d":"2020-03-30","o":98.52,"h":103.38,"l":97.86,"c":102.82,"v":1058000},{"d":"2020-03-31","o":101.64,"h":102.26,"l":98.56,"c":99.23,"v":944000},{"d":"2020-04-01","o":95.6,"h":100.03,"l":92.33,"c":94.64,"v":999500},{"d":"2020-04-02","o":93.52,"h":98.58,"l":93.52,"c":97.37,"v":565400},{"d":"2020-04-03","o":95.92,"h":97.16,"l":93.01,"c":94.16,"v":684200},{"d":"2020-04-06","o":97.82,"h":104.95,"l":97.74,"c":103.63,"v":794900},{"d":"2020-04-07","o":105.96,"h":105.96,"l":98.08,"c":98.42,"v":1085000},{"d":"2020-04-08","o":99.3,"h":103.42,"l":97.77,"c":102.65,"v":822000},{"d":"2020-04-09","o":103.96,"h":108.41,"l":103.41,"c":105.2,"v":1263800},{"d":"2020-04-13","o":104.03,"h":104.8,"l":101.8,"c":103.27,"v":639700},{"d":"2020-04-14","o":105.68,"h":108.65,"l":104.37,"c":108.11,"v":791100},{"d":"2020-04-15","o":106.21,"h":107.62,"l":105.4,"c":106.35,"v":819500},{"d":"2020-04-16","o":106.64,"h":107.3,"l":103.65,"c":105.09,"v":622000},{"d":"2020-04-17","o":106.65,"h":111.34,"l":105.73,"c":110.7,"v":1061100},{"d":"2020-04-20","o":108.89,"h":109.41,"l":102.12,"c":102.53,"v":764800},{"d":"2020-04-21","o":100.57,"h":103.28,"l":100.29,"c":100.79,"v":575000},{"d":"2020-04-22","o":102.76,"h":103.25,"l":101.4,"c":102.32,"v":514300},{"d":"2020-04-23","o":103.18,"h":103.27,"l":100.42,"c":101.33,"v":875200},{"d":"2020-04-24","o":102.64,"h":104.72,"l":101.16,"c":104.41,"v":881800},{"d":"2020-04-27","o":105.06,"h":106.1,"l":103.74,"c":105.55,"v":730500},{"d":"2020-04-28","o":106.76,"h":107.92,"l":105.02,"c":107.15,"v":917400},{"d":"2020-04-29","o":109.26,"h":109.26,"l":104.25,"c":104.86,"v":735300},{"d":"2020-04-30","o":104.47,"h":104.99,"l":101.28,"c":101.97,"v":1322200},{"d":"2020-05-01","o":101.11,"h":101.11,"l":98.82,"c":100.1,"v":626700},{"d":"2020-05-04","o":99.67,"h":100.98,"l":98.67,"c":100.75,"v":885300},{"d":"2020-05-05","o":101.64,"h":102.95,"l":101.11,"c":101.77,"v":952800},{"d":"2020-05-06","o":102.15,"h":102.15,"l":96.09,"c":96.55,"v":1122300},{"d":"2020-05-07","o":98.13,"h":101.29,"l":96.1,"c":96.38,"v":1119000},{"d":"2020-05-08","o":97.39,"h":97.87,"l":96.16,"c":97.33,"v":868200},{"d":"2020-05-11","o":96.61,"h":97.67,"l":94.64,"c":96.78,"v":1321700},{"d":"2020-05-12","o":97.04,"h":97.5,"l":95.91,"c":96.37,"v":951100},{"d":"2020-05-13","o":95.89,"h":96.63,"l":94.91,"c":96.44,"v":865100},{"d":"2020-05-14","o":95.32,"h":95.77,"l":92.51,"c":94.89,"v":991400},{"d":"2020-05-15","o":94.13,"h":95.75,"l":91.28,"c":95.11,"v":3166400},{"d":"2020-05-18","o":98.49,"h":99.26,"l":97.34,"c":98.52,"v":793200},{"d":"2020-05-19","o":97.81,"h":99.55,"l":96.24,"c":96.3,"v":805900},{"d":"2020-05-20","o":97.81,"h":100.33,"l":97.48,"c":99.41,"v":1128600},{"d":"2020-05-21","o":99.02,"h":100.04,"l":97.69,"c":97.78,"v":642300},{"d":"2020-05-22","o":97.4,"h":98.38,"l":97.29,"c":98.33,"v":602600},{"d":"2020-05-26","o":99.57,"h":100.39,"l":97.39,"c":97.6,"v":611800},{"d":"2020-05-27","o":99.43,"h":99.61,"l":97.06,"c":99.18,"v":772000},{"d":"2020-05-28","o":100.9,"h":102.58,"l":100.75,"c":101.68,"v":810600},{"d":"2020-05-29","o":100.99,"h":103.99,"l":100.57,"c":102.78,"v":3602100},{"d":"2020-06-01","o":103.19,"h":103.87,"l":102.07,"c":102.95,"v":861300},{"d":"2020-06-02","o":103.68,"h":103.78,"l":102.32,"c":103.25,"v":718900},{"d":"2020-06-03","o":103.68,"h":105.77,"l":103.32,"c":104.76,"v":785500},{"d":"2020-06-04","o":103.96,"h":104.61,"l":101.84,"c":104.22,"v":1876500},{"d":"2020-06-05","o":104.8,"h":105.68,"l":103.98,"c":104.53,"v":1391600},{"d":"2020-06-08","o":104.4,"h":106.49,"l":103.28,"c":106.03,"v":838200},{"d":"2020-06-09","o":105.23,"h":105.23,"l":102.92,"c":104.32,"v":628700},{"d":"2020-06-10","o":103.97,"h":105.17,"l":103.36,"c":103.74,"v":570100},{"d":"2020-06-11","o":102,"h":102.6,"l":98.33,"c":99.27,"v":1073500},{"d":"2020-06-12","o":101.71,"h":101.71,"l":98.97,"c":100.43,"v":946200},{"d":"2020-06-15","o":98.24,"h":101.75,"l":97.72,"c":101.08,"v":1540100},{"d":"2020-06-16","o":103.67,"h":104.82,"l":101.58,"c":102.26,"v":1206700},{"d":"2020-06-17","o":102.49,"h":102.79,"l":100.53,"c":101.18,"v":569900},{"d":"2020-06-18","o":100.33,"h":102.2,"l":100.33,"c":101.45,"v":564400},{"d":"2020-06-19","o":102.97,"h":103.31,"l":99.48,"c":99.72,"v":2081700},{"d":"2020-06-22","o":99.14,"h":100.57,"l":98.4,"c":100.12,"v":670400},{"d":"2020-06-23","o":101.26,"h":101.52,"l":98.49,"c":98.84,"v":1040100},{"d":"2020-06-24","o":98.02,"h":99.04,"l":97.05,"c":98.96,"v":1549000},{"d":"2020-06-25","o":98.46,"h":98.68,"l":95.3,"c":97.07,"v":1119900},{"d":"2020-06-26","o":97.15,"h":98.29,"l":96.1,"c":97.46,"v":2046600},{"d":"2020-06-29","o":98.11,"h":98.56,"l":96.79,"c":98.38,"v":726000},{"d":"2020-06-30","o":98.46,"h":100.31,"l":98.24,"c":99.58,"v":926600},{"d":"2020-07-01","o":99.75,"h":101.34,"l":99.75,"c":100.69,"v":606200},{"d":"2020-07-02","o":101.19,"h":102.17,"l":100.86,"c":101.18,"v":405800},{"d":"2020-07-06","o":102.1,"h":102.88,"l":100.73,"c":101.24,"v":730000},{"d":"2020-07-07","o":100.37,"h":101.07,"l":99.67,"c":100.07,"v":655000},{"d":"2020-07-08","o":100.02,"h":100.36,"l":98.69,"c":99.38,"v":619200},{"d":"2020-07-09","o":98.72,"h":98.8,"l":97.08,"c":97.69,"v":819000},{"d":"2020-07-10","o":97.69,"h":99.73,"l":97.56,"c":99.09,"v":498300},{"d":"2020-07-13","o":99.59,"h":100.68,"l":99.02,"c":99.69,"v":743200},{"d":"2020-07-14","o":99.75,"h":101.04,"l":99.2,"c":100.43,"v":764400},{"d":"2020-07-15","o":101.38,"h":102.37,"l":100.47,"c":100.64,"v":667700},{"d":"2020-07-16","o":100.63,"h":101.33,"l":100.09,"c":100.55,"v":555700},{"d":"2020-07-17","o":101.03,"h":101.66,"l":100.46,"c":101.06,"v":645500},{"d":"2020-07-20","o":100.81,"h":101.32,"l":99.48,"c":99.81,"v":920000},{"d":"2020-07-21","o":100.42,"h":102.32,"l":99.88,"c":102.15,"v":681300},{"d":"2020-07-22","o":101.83,"h":104.35,"l":101.26,"c":104.03,"v":697400},{"d":"2020-07-23","o":104.05,"h":104.5,"l":102.95,"c":103.7,"v":800600},{"d":"2020-07-24","o":104.16,"h":104.8,"l":102.48,"c":103,"v":648800},{"d":"2020-07-27","o":102.98,"h":103.74,"l":102.21,"c":102.57,"v":641400},{"d":"2020-07-28","o":102.2,"h":105.14,"l":102.2,"c":104.6,"v":819100},{"d":"2020-07-29","o":105.03,"h":105.98,"l":105.03,"c":105.66,"v":910400},{"d":"2020-07-30","o":104.81,"h":105.77,"l":104.7,"c":105.42,"v":566100},{"d":"2020-07-31","o":105.32,"h":106.67,"l":104.64,"c":105.99,"v":1333400},{"d":"2020-08-03","o":105.61,"h":105.65,"l":104.05,"c":105.31,"v":543700},{"d":"2020-08-04","o":104.13,"h":105.61,"l":104.12,"c":104.81,"v":754600},{"d":"2020-08-05","o":104.8,"h":105.98,"l":103.25,"c":103.69,"v":820800},{"d":"2020-08-06","o":106.1,"h":106.1,"l":103.35,"c":104.7,"v":717700},{"d":"2020-08-07","o":103.89,"h":106.61,"l":103.89,"c":105.71,"v":567500},{"d":"2020-08-10","o":106.43,"h":107.02,"l":105.58,"c":106.04,"v":561000},{"d":"2020-08-11","o":106.67,"h":106.67,"l":103.3,"c":103.53,"v":695800},{"d":"2020-08-12","o":104.1,"h":106,"l":104.05,"c":104.96,"v":876000},{"d":"2020-08-13","o":104.46,"h":105.08,"l":103.84,"c":104.62,"v":658200},{"d":"2020-08-14","o":104.73,"h":105.22,"l":103.52,"c":104.5,"v":986100},{"d":"2020-08-17","o":104.51,"h":105.07,"l":103.98,"c":104.12,"v":1075200},{"d":"2020-08-18","o":103.85,"h":104.29,"l":102.94,"c":103,"v":846800},{"d":"2020-08-19","o":103.28,"h":103.71,"l":102.3,"c":102.64,"v":1088100},{"d":"2020-08-20","o":102.21,"h":103.01,"l":101.61,"c":101.7,"v":811700},{"d":"2020-08-21","o":101.18,"h":101.2,"l":99.08,"c":100.84,"v":1912400},{"d":"2020-08-24","o":100.86,"h":101.92,"l":99.59,"c":101.91,"v":543300},{"d":"2020-08-25","o":102.24,"h":102.24,"l":99.72,"c":100.44,"v":463600},{"d":"2020-08-26","o":100.12,"h":100.12,"l":98.5,"c":99.3,"v":570600},{"d":"2020-08-27","o":99.82,"h":100.18,"l":98.53,"c":98.98,"v":580900},{"d":"2020-08-28","o":99.39,"h":99.65,"l":98.06,"c":99.58,"v":582400},{"d":"2020-08-31","o":99.51,"h":100.21,"l":99.12,"c":99.82,"v":636800},{"d":"2020-09-01","o":99.42,"h":99.42,"l":97.14,"c":97.43,"v":839000},{"d":"2020-09-02","o":97.51,"h":99.03,"l":97.16,"c":98.43,"v":1160100},{"d":"2020-09-03","o":98.95,"h":99.93,"l":97.38,"c":98.09,"v":909800},{"d":"2020-09-04","o":98.5,"h":98.63,"l":96.47,"c":97.22,"v":788900},{"d":"2020-09-08","o":97.63,"h":97.63,"l":95.12,"c":96.12,"v":939300},{"d":"2020-09-09","o":96.69,"h":97.71,"l":96.32,"c":96.65,"v":681700},{"d":"2020-09-10","o":96.45,"h":96.45,"l":94.26,"c":94.27,"v":645500},{"d":"2020-09-11","o":94.56,"h":94.56,"l":92.75,"c":93.21,"v":681600},{"d":"2020-09-14","o":93.96,"h":94.2,"l":93.04,"c":93.32,"v":772900},{"d":"2020-09-15","o":93.64,"h":94.59,"l":91.9,"c":92.35,"v":1081100},{"d":"2020-09-16","o":92.5,"h":94.5,"l":92.11,"c":93.89,"v":1320200},{"d":"2020-09-17","o":93.83,"h":94.19,"l":92.96,"c":93.42,"v":690100},{"d":"2020-09-18","o":93.19,"h":93.67,"l":91.8,"c":92,"v":1570700},{"d":"2020-09-21","o":91.24,"h":92.48,"l":90.49,"c":92.27,"v":1218700},{"d":"2020-09-22","o":92.33,"h":94.29,"l":92.23,"c":93.72,"v":929900},{"d":"2020-09-23","o":93.58,"h":94.16,"l":92.72,"c":92.87,"v":856800},{"d":"2020-09-24","o":92.81,"h":94.22,"l":92.51,"c":93.59,"v":716200},{"d":"2020-09-25","o":93.23,"h":95.51,"l":92.89,"c":95.25,"v":956900},{"d":"2020-09-28","o":95.3,"h":95.76,"l":94.65,"c":95.04,"v":550200},{"d":"2020-09-29","o":95.17,"h":95.93,"l":94.89,"c":95.1,"v":927300},{"d":"2020-09-30","o":95.82,"h":95.95,"l":94.69,"c":95.59,"v":691000},{"d":"2020-10-01","o":95.61,"h":96.34,"l":94.82,"c":95.47,"v":1124600},{"d":"2020-10-02","o":94.95,"h":97,"l":94.59,"c":96.02,"v":1090700},{"d":"2020-10-05","o":96.59,"h":96.59,"l":94.95,"c":95.22,"v":1040800},{"d":"2020-10-06","o":95.36,"h":97.87,"l":95.36,"c":96.98,"v":863000},{"d":"2020-10-07","o":97.07,"h":97.42,"l":95.62,"c":96.38,"v":955300},{"d":"2020-10-08","o":96.7,"h":97.28,"l":96.2,"c":96.79,"v":989900},{"d":"2020-10-09","o":97.4,"h":97.8,"l":95.99,"c":96.51,"v":1258800},{"d":"2020-10-12","o":96.31,"h":97.27,"l":96.11,"c":96.61,"v":896700},{"d":"2020-10-13","o":96.32,"h":96.43,"l":94.31,"c":95.41,"v":669400},{"d":"2020-10-14","o":95.32,"h":96.05,"l":94.49,"c":95.04,"v":682500},{"d":"2020-10-15","o":94.41,"h":95.44,"l":93.43,"c":94.5,"v":967600},{"d":"2020-10-16","o":94.37,"h":95.07,"l":93.42,"c":94.49,"v":923200},{"d":"2020-10-19","o":94.76,"h":95.01,"l":93.9,"c":94.24,"v":557100},{"d":"2020-10-20","o":94.41,"h":94.7,"l":93.11,"c":94.28,"v":658000},{"d":"2020-10-21","o":94.28,"h":96.9,"l":94.03,"c":95.54,"v":1079500},{"d":"2020-10-22","o":95.56,"h":97.1,"l":95.35,"c":96.64,"v":808400},{"d":"2020-10-23","o":97.26,"h":98.19,"l":96.96,"c":97.69,"v":593400},{"d":"2020-10-26","o":97.19,"h":97.81,"l":96.66,"c":97.48,"v":768000},{"d":"2020-10-27","o":97.66,"h":98.17,"l":97.03,"c":97.07,"v":704000},{"d":"2020-10-28","o":96.07,"h":96.65,"l":92.62,"c":92.69,"v":837600},{"d":"2020-10-29","o":92.4,"h":93.37,"l":90.66,"c":92.08,"v":704100},{"d":"2020-10-30","o":91.57,"h":92.22,"l":91.05,"c":91.67,"v":1483000},{"d":"2020-11-02","o":92.51,"h":95.6,"l":92.37,"c":95.51,"v":865800},{"d":"2020-11-03","o":96.7,"h":98.4,"l":96.43,"c":97.63,"v":759500},{"d":"2020-11-04","o":97,"h":98.59,"l":95.49,"c":95.59,"v":672200},{"d":"2020-11-05","o":96.62,"h":97.55,"l":94.52,"c":95.02,"v":673400},{"d":"2020-11-06","o":95.46,"h":95.69,"l":93.32,"c":93.64,"v":507200},{"d":"2020-11-09","o":98,"h":99.61,"l":96.64,"c":97.79,"v":808500},{"d":"2020-11-10","o":98.24,"h":102.95,"l":97.92,"c":102.45,"v":1369300},{"d":"2020-11-11","o":102.68,"h":102.68,"l":99.82,"c":100.74,"v":1077300},{"d":"2020-11-12","o":99.89,"h":100.73,"l":97.45,"c":98.72,"v":1243200},{"d":"2020-11-13","o":99.43,"h":102.74,"l":99.24,"c":102.16,"v":958300},{"d":"2020-11-16","o":103.57,"h":103.66,"l":100.9,"c":101.28,"v":1641800},{"d":"2020-11-17","o":100.56,"h":101.41,"l":99.89,"c":100.05,"v":1159400},{"d":"2020-11-18","o":100.61,"h":100.83,"l":95.83,"c":96.17,"v":1152400},{"d":"2020-11-19","o":96.55,"h":96.79,"l":93.04,"c":95.1,"v":1375200},{"d":"2020-11-20","o":95.21,"h":96.46,"l":94.36,"c":95.67,"v":1458100},{"d":"2020-11-23","o":96.16,"h":97.16,"l":95.98,"c":96.86,"v":935400},{"d":"2020-11-24","o":97.8,"h":101.3,"l":97.52,"c":100.28,"v":1486600},{"d":"2020-11-25","o":100.42,"h":100.42,"l":98.36,"c":99.41,"v":795200},{"d":"2020-11-27","o":98.72,"h":99.01,"l":96.64,"c":96.82,"v":307900},{"d":"2020-11-30","o":96.85,"h":97.26,"l":95.27,"c":95.89,"v":2098200},{"d":"2020-12-01","o":96.19,"h":97.38,"l":96.19,"c":96.64,"v":1030100},{"d":"2020-12-02","o":96.5,"h":97.11,"l":94.32,"c":96.19,"v":1020400},{"d":"2020-12-03","o":96.19,"h":96.89,"l":95.52,"c":96.52,"v":822900},{"d":"2020-12-04","o":96.96,"h":98.01,"l":95.71,"c":97.27,"v":1123900},{"d":"2020-12-07","o":96.88,"h":98.25,"l":96.88,"c":97.25,"v":769600},{"d":"2020-12-08","o":97.02,"h":98.25,"l":96.78,"c":97.59,"v":705100},{"d":"2020-12-09","o":97.67,"h":98.08,"l":96.9,"c":97.75,"v":707000},{"d":"2020-12-10","o":97.9,"h":98.33,"l":96.9,"c":98.17,"v":857700},{"d":"2020-12-11","o":98.21,"h":99.27,"l":97.9,"c":99.07,"v":1100900},{"d":"2020-12-14","o":99.82,"h":101.07,"l":99.39,"c":99.51,"v":1074700},{"d":"2020-12-15","o":100.09,"h":102.26,"l":99.83,"c":101.68,"v":1351400},{"d":"2020-12-16","o":101.45,"h":101.68,"l":99.25,"c":99.35,"v":847700},{"d":"2020-12-17","o":99.56,"h":100.78,"l":99.05,"c":99.09,"v":795500},{"d":"2020-12-18","o":99.24,"h":99.7,"l":94.78,"c":95.11,"v":2443000},{"d":"2020-12-21","o":94.12,"h":95.14,"l":91.35,"c":92.02,"v":1468100},{"d":"2020-12-22","o":92.17,"h":92.87,"l":91.57,"c":92.33,"v":821200},{"d":"2020-12-23","o":92.55,"h":93.5,"l":91.92,"c":92.03,"v":634700},{"d":"2020-12-24","o":92.31,"h":92.8,"l":91.57,"c":92.77,"v":331700},{"d":"2020-12-28","o":92.93,"h":94.2,"l":92.64,"c":93.41,"v":529400},{"d":"2020-12-29","o":93.6,"h":94.25,"l":92.58,"c":93.16,"v":706600},{"d":"2020-12-30","o":93.47,"h":95.04,"l":93.06,"c":93.51,"v":947100},{"d":"2020-12-31","o":93.27,"h":95.49,"l":93.02,"c":95.43,"v":631500},{"d":"2021-01-04","o":95.4,"h":95.92,"l":93.7,"c":94.03,"v":1106700},{"d":"2021-01-05","o":94.27,"h":94.36,"l":92,"c":92.61,"v":862000},{"d":"2021-01-06","o":93.07,"h":94.1,"l":92.48,"c":93.71,"v":810200},{"d":"2021-01-07","o":93.72,"h":93.78,"l":89.39,"c":89.77,"v":993900},{"d":"2021-01-08","o":90,"h":90.23,"l":88.33,"c":89.26,"v":1054400},{"d":"2021-01-11","o":88.96,"h":89.98,"l":87.33,"c":87.67,"v":924700},{"d":"2021-01-12","o":87.5,"h":88.65,"l":86.85,"c":87.62,"v":978400},{"d":"2021-01-13","o":87.63,"h":88.61,"l":87.57,"c":88.46,"v":841300},{"d":"2021-01-14","o":89.13,"h":89.13,"l":87.2,"c":87.64,"v":581200},{"d":"2021-01-15","o":87.67,"h":90.12,"l":87.27,"c":90.03,"v":987200},{"d":"2021-01-19","o":90.42,"h":90.95,"l":89.63,"c":90.08,"v":1399600},{"d":"2021-01-20","o":90.31,"h":91.53,"l":89.65,"c":90.09,"v":1223400},{"d":"2021-01-21","o":89.58,"h":90.17,"l":89.12,"c":89.45,"v":709700},{"d":"2021-01-22","o":89.25,"h":89.9,"l":87.98,"c":89.09,"v":593800},{"d":"2021-01-25","o":88.8,"h":91.47,"l":88.43,"c":90.44,"v":1333800},{"d":"2021-01-26","o":90.78,"h":91.57,"l":89.82,"c":90.95,"v":849600},{"d":"2021-01-27","o":90.34,"h":92,"l":90.3,"c":90.83,"v":1138200},{"d":"2021-01-28","o":91.02,"h":91.73,"l":87.96,"c":88.57,"v":1797900},{"d":"2021-01-29","o":88.05,"h":90.08,"l":87.69,"c":89,"v":3088800},{"d":"2021-02-01","o":89.06,"h":89.67,"l":88.05,"c":88.65,"v":1069600},{"d":"2021-02-02","o":88.9,"h":90.37,"l":87.96,"c":88.66,"v":757700},{"d":"2021-02-03","o":88.75,"h":89.18,"l":86.71,"c":87.05,"v":1026400},{"d":"2021-02-04","o":87.46,"h":88.83,"l":87.03,"c":88.78,"v":1370300},{"d":"2021-02-05","o":89.19,"h":89.46,"l":88.5,"c":89.05,"v":696300},{"d":"2021-02-08","o":89.19,"h":89.81,"l":88.59,"c":89.08,"v":886700},{"d":"2021-02-09","o":89.14,"h":89.63,"l":88.28,"c":89.6,"v":666600},{"d":"2021-02-10","o":90.17,"h":92.13,"l":89.85,"c":91.85,"v":1136300},{"d":"2021-02-11","o":91.12,"h":92.01,"l":90.3,"c":91.04,"v":865500},{"d":"2021-02-12","o":91,"h":91.78,"l":90.16,"c":91.05,"v":767100},{"d":"2021-02-16","o":90.84,"h":91.49,"l":90.28,"c":91.13,"v":722100},{"d":"2021-02-17","o":91.26,"h":92.91,"l":90.9,"c":92.43,"v":964200},{"d":"2021-02-18","o":92.57,"h":94.3,"l":92.57,"c":93.69,"v":854300},{"d":"2021-02-19","o":92.89,"h":94.13,"l":92.21,"c":93.56,"v":2130000},{"d":"2021-02-22","o":90,"h":90.98,"l":88.59,"c":89.41,"v":2185500},{"d":"2021-02-23","o":90.41,"h":91.92,"l":89.3,"c":89.63,"v":997200},{"d":"2021-02-24","o":89.95,"h":90.12,"l":88.56,"c":88.67,"v":1002100},{"d":"2021-02-25","o":88.88,"h":90.25,"l":88.08,"c":88.23,"v":927900},{"d":"2021-02-26","o":88.38,"h":88.63,"l":84.59,"c":84.61,"v":1414100},{"d":"2021-03-01","o":85.61,"h":86.93,"l":85.59,"c":85.75,"v":755100},{"d":"2021-03-02","o":85.92,"h":87.44,"l":85.8,"c":87.24,"v":1057900},{"d":"2021-03-03","o":87.76,"h":89.46,"l":86.95,"c":88.45,"v":1117900},{"d":"2021-03-04","o":89.92,"h":91.17,"l":88.53,"c":88.9,"v":1376900},{"d":"2021-03-05","o":88.93,"h":92.64,"l":88.93,"c":91.71,"v":1691600},{"d":"2021-03-08","o":92,"h":92.22,"l":89.68,"c":91.64,"v":1078800},{"d":"2021-03-09","o":90.15,"h":91.35,"l":89.26,"c":89.34,"v":920600},{"d":"2021-03-10","o":89.86,"h":91.1,"l":89.06,"c":90.81,"v":881600},{"d":"2021-03-11","o":90.12,"h":90.7,"l":89.51,"c":89.88,"v":684300},{"d":"2021-03-12","o":90.72,"h":91.97,"l":90.29,"c":91.42,"v":762300},{"d":"2021-03-15","o":91.99,"h":93.29,"l":91.61,"c":93.19,"v":749300},{"d":"2021-03-16","o":92.84,"h":94.05,"l":92.69,"c":93.8,"v":993800},{"d":"2021-03-17","o":93.86,"h":94.55,"l":92.33,"c":92.43,"v":786100},{"d":"2021-03-18","o":92.24,"h":93.8,"l":91.64,"c":93.53,"v":779200},{"d":"2021-03-19","o":93.53,"h":94.9,"l":92.86,"c":94.09,"v":1945800},{"d":"2021-03-22","o":93.72,"h":94.17,"l":92,"c":93.54,"v":1026800},{"d":"2021-03-23","o":93,"h":94.48,"l":92.87,"c":94.18,"v":750900},{"d":"2021-03-24","o":94.35,"h":96.4,"l":93.93,"c":95.85,"v":847500},{"d":"2021-03-25","o":96.34,"h":97.43,"l":95.22,"c":97.08,"v":746800},{"d":"2021-03-26","o":97.13,"h":97.31,"l":95.43,"c":97.24,"v":654700},{"d":"2021-03-29","o":97.27,"h":98.86,"l":97.07,"c":98.85,"v":973400},{"d":"2021-03-30","o":98.49,"h":99.23,"l":97.49,"c":98.89,"v":931800},{"d":"2021-03-31","o":98.24,"h":99.25,"l":96.95,"c":98.85,"v":1142800},{"d":"2021-04-01","o":98.57,"h":98.86,"l":97.08,"c":98.24,"v":689200},{"d":"2021-04-05","o":98.16,"h":99.2,"l":97.6,"c":98.62,"v":513700},{"d":"2021-04-06","o":98.35,"h":98.57,"l":97.49,"c":98.26,"v":731600},{"d":"2021-04-07","o":97.92,"h":98.87,"l":97.26,"c":98.23,"v":563500},{"d":"2021-04-08","o":98.67,"h":98.86,"l":97.73,"c":98.32,"v":848400},{"d":"2021-04-09","o":98.8,"h":99.42,"l":98.34,"c":99.13,"v":543200},{"d":"2021-04-12","o":99.62,"h":100.28,"l":99.2,"c":99.36,"v":479300},{"d":"2021-04-13","o":99.51,"h":100.41,"l":98.88,"c":99.09,"v":740200},{"d":"2021-04-14","o":98.83,"h":100.44,"l":98.74,"c":100.13,"v":575300},{"d":"2021-04-15","o":100,"h":101.34,"l":99.81,"c":101.32,"v":651500},{"d":"2021-04-16","o":101.71,"h":102.15,"l":100.53,"c":101.82,"v":868400},{"d":"2021-04-19","o":102.31,"h":102.31,"l":101.24,"c":101.84,"v":969000},{"d":"2021-04-20","o":102.14,"h":104.73,"l":102,"c":104.59,"v":798200},{"d":"2021-04-21","o":104.6,"h":104.99,"l":103.37,"c":103.39,"v":1141100},{"d":"2021-04-22","o":103.39,"h":103.94,"l":103.14,"c":103.4,"v":475000},{"d":"2021-04-23","o":103.77,"h":104.26,"l":103.13,"c":103.35,"v":374900},{"d":"2021-04-26","o":103.55,"h":103.55,"l":101.92,"c":102.41,"v":591200},{"d":"2021-04-27","o":102.5,"h":102.5,"l":101.3,"c":101.48,"v":530700},{"d":"2021-04-28","o":101.59,"h":102.03,"l":100.24,"c":100.3,"v":851800},{"d":"2021-04-29","o":101.2,"h":102.26,"l":100.65,"c":102.18,"v":1108900},{"d":"2021-04-30","o":102.41,"h":103.71,"l":102.04,"c":103.59,"v":863700},{"d":"2021-05-03","o":103.59,"h":104.79,"l":103.43,"c":103.79,"v":777900},{"d":"2021-05-04","o":103.96,"h":104.26,"l":102.71,"c":103.55,"v":650700},{"d":"2021-05-05","o":102.84,"h":103,"l":101.08,"c":102.53,"v":597000},{"d":"2021-05-06","o":102.68,"h":104.23,"l":102.37,"c":103.35,"v":745400},{"d":"2021-05-07","o":103,"h":103.75,"l":102.73,"c":103,"v":696700},{"d":"2021-05-10","o":103.56,"h":104.76,"l":103.03,"c":103.51,"v":1023100},{"d":"2021-05-11","o":103.92,"h":104.18,"l":100.68,"c":101.31,"v":718700},{"d":"2021-05-12","o":101.71,"h":101.73,"l":99.15,"c":99.25,"v":835200},{"d":"2021-05-13","o":98.74,"h":101.18,"l":98.32,"c":100.61,"v":549600},{"d":"2021-05-14","o":100.85,"h":101.64,"l":100.17,"c":100.46,"v":668700},{"d":"2021-05-17","o":100.32,"h":100.56,"l":98.49,"c":98.51,"v":849400},{"d":"2021-05-18","o":97.93,"h":99.57,"l":97.42,"c":99.14,"v":938300},{"d":"2021-05-19","o":99.19,"h":99.29,"l":97.6,"c":98.11,"v":655000},{"d":"2021-05-20","o":97.88,"h":99,"l":97.82,"c":98.32,"v":530300},{"d":"2021-05-21","o":98.09,"h":98.73,"l":96.84,"c":98.18,"v":1834100},{"d":"2021-05-24","o":98.37,"h":99.02,"l":98.28,"c":98.43,"v":632500},{"d":"2021-05-25","o":98.32,"h":98.32,"l":97.17,"c":98.29,"v":547600},{"d":"2021-05-26","o":98.32,"h":99.02,"l":97.78,"c":98.62,"v":737900},{"d":"2021-05-27","o":98.77,"h":99.73,"l":98.66,"c":99.16,"v":3236800},{"d":"2021-05-28","o":99.44,"h":99.77,"l":98.89,"c":99.17,"v":636000},{"d":"2021-06-01","o":99.42,"h":99.49,"l":98.79,"c":99.44,"v":625100},{"d":"2021-06-02","o":99.75,"h":101.38,"l":99.47,"c":100.47,"v":792700},{"d":"2021-06-03","o":100.25,"h":101.53,"l":100.19,"c":101.19,"v":611000},{"d":"2021-06-04","o":101.51,"h":101.67,"l":100.54,"c":100.71,"v":565100},{"d":"2021-06-07","o":100.92,"h":101.12,"l":100.42,"c":100.97,"v":619300},{"d":"2021-06-08","o":101.15,"h":101.22,"l":99.91,"c":100.29,"v":612000},{"d":"2021-06-09","o":100.47,"h":101.22,"l":99.8,"c":101.15,"v":644400},{"d":"2021-06-10","o":101.27,"h":101.7,"l":100.97,"c":101.22,"v":523500},{"d":"2021-06-11","o":101.35,"h":101.79,"l":100.73,"c":101.79,"v":575200},{"d":"2021-06-14","o":101.76,"h":101.84,"l":100.7,"c":101.1,"v":755500},{"d":"2021-06-15","o":100.93,"h":101.56,"l":100.67,"c":100.96,"v":696600},{"d":"2021-06-16","o":101.19,"h":101.51,"l":100.1,"c":100.57,"v":887300},{"d":"2021-06-17","o":100.65,"h":101.35,"l":100.01,"c":100.3,"v":688500},{"d":"2021-06-18","o":99.61,"h":99.67,"l":97.67,"c":97.88,"v":2081000},{"d":"2021-06-21","o":98.38,"h":99.51,"l":98.13,"c":99.04,"v":895100},{"d":"2021-06-22","o":98.66,"h":99.27,"l":98.14,"c":98.41,"v":873300},{"d":"2021-06-23","o":98.41,"h":98.41,"l":97.24,"c":97.35,"v":839900},{"d":"2021-06-24","o":97.07,"h":97.59,"l":96.74,"c":97.46,"v":623500},{"d":"2021-06-25","o":97.24,"h":98.93,"l":97.12,"c":98.93,"v":575500},{"d":"2021-06-28","o":99.03,"h":99.06,"l":98.3,"c":98.75,"v":422300},{"d":"2021-06-29","o":98.43,"h":98.65,"l":96.17,"c":96.41,"v":553300},{"d":"2021-06-30","o":96.19,"h":96.79,"l":95.67,"c":96.11,"v":617600},{"d":"2021-07-01","o":96.35,"h":97.47,"l":95.6,"c":96.98,"v":616900},{"d":"2021-07-02","o":96.98,"h":97.28,"l":96.39,"c":97.11,"v":487000},{"d":"2021-07-06","o":97,"h":97.25,"l":95.21,"c":97.08,"v":653200},{"d":"2021-07-07","o":96.8,"h":98.01,"l":96.51,"c":97.95,"v":591800},{"d":"2021-07-08","o":97.5,"h":98.37,"l":97.17,"c":97.66,"v":427100},{"d":"2021-07-09","o":98.22,"h":98.63,"l":97.15,"c":98.53,"v":764700},{"d":"2021-07-12","o":98.18,"h":99.52,"l":97.89,"c":99.44,"v":591700},{"d":"2021-07-13","o":99.36,"h":99.84,"l":98.65,"c":98.8,"v":584000},{"d":"2021-07-14","o":98.68,"h":99.71,"l":98.28,"c":99.45,"v":407400},{"d":"2021-07-15","o":99.21,"h":100.97,"l":99.14,"c":100.82,"v":573200},{"d":"2021-07-16","o":101.16,"h":101.76,"l":100.68,"c":101.24,"v":627900},{"d":"2021-07-19","o":101.1,"h":101.33,"l":97.5,"c":98.95,"v":1053000},{"d":"2021-07-20","o":99.32,"h":100.27,"l":98.67,"c":99.49,"v":928900},{"d":"2021-07-21","o":99.64,"h":100.17,"l":98.17,"c":98.25,"v":729400},{"d":"2021-07-22","o":97.87,"h":98.65,"l":97.5,"c":97.66,"v":475100},{"d":"2021-07-23","o":98,"h":99.55,"l":97.74,"c":99.45,"v":447900},{"d":"2021-07-26","o":99.26,"h":99.73,"l":99.07,"c":99.52,"v":490500},{"d":"2021-07-27","o":99.44,"h":101.4,"l":99.09,"c":101.1,"v":400300},{"d":"2021-07-28","o":101.24,"h":101.26,"l":99.45,"c":100.35,"v":494600},{"d":"2021-07-29","o":100.52,"h":100.65,"l":99.11,"c":100.19,"v":392900},{"d":"2021-07-30","o":100.31,"h":100.85,"l":98.22,"c":98.59,"v":1208500},{"d":"2021-08-02","o":98.75,"h":100.01,"l":98.59,"c":99.54,"v":502700},{"d":"2021-08-03","o":99.48,"h":100.16,"l":99.15,"c":99.68,"v":532600},{"d":"2021-08-04","o":99.11,"h":99.55,"l":98.07,"c":99.39,"v":583900},{"d":"2021-08-05","o":99.89,"h":101.33,"l":99.27,"c":101.31,"v":635700},{"d":"2021-08-06","o":101.5,"h":101.9,"l":100.78,"c":100.89,"v":595200},{"d":"2021-08-09","o":101,"h":101.42,"l":100.15,"c":101.12,"v":642700},{"d":"2021-08-10","o":101.23,"h":101.45,"l":100.38,"c":100.89,"v":471400},{"d":"2021-08-11","o":101.04,"h":101.4,"l":100.55,"c":101.14,"v":382300},{"d":"2021-08-12","o":101.25,"h":101.37,"l":100.15,"c":100.57,"v":461900},{"d":"2021-08-13","o":100.58,"h":101.78,"l":100.17,"c":101.47,"v":538300},{"d":"2021-08-16","o":101.49,"h":102.28,"l":100.71,"c":101.07,"v":724000},{"d":"2021-08-17","o":100.69,"h":101.36,"l":100.19,"c":100.95,"v":820600},{"d":"2021-08-18","o":101.08,"h":101.33,"l":98.55,"c":98.99,"v":701500},{"d":"2021-08-19","o":99.12,"h":99.72,"l":98.33,"c":98.64,"v":721800},{"d":"2021-08-20","o":97.64,"h":99.07,"l":97.15,"c":98.77,"v":995500},{"d":"2021-08-23","o":98.94,"h":99.11,"l":97.66,"c":97.82,"v":629300},{"d":"2021-08-24","o":98.03,"h":98.52,"l":97.05,"c":98.12,"v":840100},{"d":"2021-08-25","o":98.11,"h":98.11,"l":97.09,"c":97.49,"v":644100},{"d":"2021-08-26","o":97.37,"h":97.44,"l":96.52,"c":96.7,"v":399100},{"d":"2021-08-27","o":96.89,"h":97.54,"l":96.65,"c":97.38,"v":345400},{"d":"2021-08-30","o":97.39,"h":97.8,"l":97.07,"c":97.47,"v":366500},{"d":"2021-08-31","o":97.29,"h":97.69,"l":96.87,"c":97.51,"v":767300},{"d":"2021-09-01","o":97.97,"h":98.59,"l":97.54,"c":98.25,"v":668400},{"d":"2021-09-02","o":98.27,"h":98.58,"l":97.61,"c":98.3,"v":684100},{"d":"2021-09-03","o":97.97,"h":98.25,"l":97.47,"c":97.5,"v":598500},{"d":"2021-09-07","o":97.22,"h":97.41,"l":95.83,"c":96.13,"v":614800},{"d":"2021-09-08","o":96.03,"h":98.24,"l":95.66,"c":97.65,"v":632300},{"d":"2021-09-09","o":97.53,"h":97.53,"l":96.16,"c":96.19,"v":857000},{"d":"2021-09-10","o":96.15,"h":96.35,"l":93.04,"c":93.12,"v":906500},{"d":"2021-09-13","o":93.63,"h":93.95,"l":91.95,"c":92.18,"v":905600},{"d":"2021-09-14","o":92.34,"h":92.76,"l":90.84,"c":91.28,"v":1030700},{"d":"2021-09-15","o":91.09,"h":91.61,"l":89.25,"c":89.56,"v":763300},{"d":"2021-09-16","o":89.46,"h":90.36,"l":89.04,"c":89.76,"v":627900},{"d":"2021-09-17","o":89.41,"h":89.99,"l":89.07,"c":89.09,"v":1175300},{"d":"2021-09-20","o":88.73,"h":89.8,"l":88.17,"c":89.13,"v":871600},{"d":"2021-09-21","o":89.44,"h":90.31,"l":88.76,"c":88.78,"v":875400},{"d":"2021-09-22","o":89.12,"h":89.57,"l":88.55,"c":88.75,"v":670500},{"d":"2021-09-23","o":88.71,"h":89.39,"l":88.03,"c":88.13,"v":448200},{"d":"2021-09-24","o":88.39,"h":89.3,"l":88.2,"c":88.22,"v":530600},{"d":"2021-09-27","o":88.35,"h":89.67,"l":87.47,"c":87.58,"v":743700},{"d":"2021-09-28","o":87.99,"h":88.16,"l":85.8,"c":86.69,"v":715800},{"d":"2021-09-29","o":86.69,"h":88.98,"l":86.56,"c":88.91,"v":1005500},{"d":"2021-09-30","o":89.11,"h":89.37,"l":87.93,"c":88.2,"v":1549000},{"d":"2021-10-01","o":88.67,"h":89.25,"l":87.8,"c":88.78,"v":798400},{"d":"2021-10-04","o":88.86,"h":91.14,"l":88.74,"c":90.55,"v":1013900},{"d":"2021-10-05","o":90.7,"h":90.78,"l":89.74,"c":90.01,"v":811000},{"d":"2021-10-06","o":89.55,"h":90.23,"l":88.44,"c":90.16,"v":1177100},{"d":"2021-10-07","o":89.21,"h":90.59,"l":89.16,"c":89.76,"v":981700},{"d":"2021-10-08","o":89.94,"h":90.26,"l":89.63,"c":89.96,"v":616300},{"d":"2021-10-11","o":89.88,"h":90.49,"l":89.09,"c":89.11,"v":440500},{"d":"2021-10-12","o":88.98,"h":89.6,"l":88.66,"c":88.98,"v":468100},{"d":"2021-10-13","o":88.56,"h":92.63,"l":88.1,"c":92.2,"v":1628900},{"d":"2021-10-14","o":92.49,"h":94,"l":92.36,"c":93.94,"v":1045500},{"d":"2021-10-15","o":94.1,"h":94.66,"l":92.96,"c":93,"v":779700},{"d":"2021-10-18","o":92.37,"h":92.76,"l":90.72,"c":91.1,"v":866000},{"d":"2021-10-19","o":91.51,"h":92.9,"l":90.83,"c":92.88,"v":631200},{"d":"2021-10-20","o":93.19,"h":94.83,"l":92.85,"c":94.52,"v":717400},{"d":"2021-10-21","o":94.6,"h":94.82,"l":93.14,"c":93.45,"v":526300},{"d":"2021-10-22","o":93.78,"h":94.27,"l":93.54,"c":94.04,"v":422000},{"d":"2021-10-25","o":94.1,"h":94.72,"l":93.14,"c":94.2,"v":464300},{"d":"2021-10-26","o":94.21,"h":94.8,"l":93.42,"c":94.03,"v":433600},{"d":"2021-10-27","o":94.16,"h":94.16,"l":91.71,"c":91.78,"v":765500},{"d":"2021-10-28","o":91.67,"h":93,"l":91.57,"c":92.89,"v":474900},{"d":"2021-10-29","o":92.79,"h":93.51,"l":91.7,"c":92.12,"v":1357900},{"d":"2021-11-01","o":91.86,"h":93.2,"l":91.43,"c":93.04,"v":472400},{"d":"2021-11-02","o":93.57,"h":93.84,"l":92.26,"c":93.79,"v":666000},{"d":"2021-11-03","o":93.79,"h":94.75,"l":92.71,"c":93.36,"v":755700},{"d":"2021-11-04","o":93.36,"h":94.08,"l":92.73,"c":93.63,"v":666000},{"d":"2021-11-05","o":94.22,"h":95.07,"l":93.74,"c":93.99,"v":469200},{"d":"2021-11-08","o":93.95,"h":94.07,"l":92.06,"c":92.97,"v":481800},{"d":"2021-11-09","o":92.93,"h":93.64,"l":92.83,"c":93.14,"v":677600},{"d":"2021-11-10","o":93.41,"h":94.7,"l":93.26,"c":94.07,"v":684000},{"d":"2021-11-11","o":95.32,"h":96.15,"l":94.12,"c":94.77,"v":787300},{"d":"2021-11-12","o":95.29,"h":95.77,"l":94.52,"c":95.43,"v":810000},{"d":"2021-11-15","o":95.87,"h":96.28,"l":95.12,"c":96.21,"v":972600},{"d":"2021-11-16","o":96.15,"h":96.15,"l":94.44,"c":94.57,"v":892900},{"d":"2021-11-17","o":94.38,"h":94.38,"l":93.05,"c":93.85,"v":809300},{"d":"2021-11-18","o":93.52,"h":93.94,"l":92.06,"c":92.61,"v":793900},{"d":"2021-11-19","o":93,"h":95.39,"l":92.69,"c":94.9,"v":3139800},{"d":"2021-11-22","o":95,"h":95.78,"l":94.06,"c":95.62,"v":877500},{"d":"2021-11-23","o":95.83,"h":96.09,"l":94.81,"c":95.31,"v":747700},{"d":"2021-11-24","o":95.5,"h":95.85,"l":94.6,"c":95,"v":1044400},{"d":"2021-11-26","o":93.69,"h":93.96,"l":92.71,"c":93.38,"v":483600},{"d":"2021-11-29","o":93.82,"h":94.26,"l":92.81,"c":93.8,"v":932400},{"d":"2021-11-30","o":92.99,"h":92.99,"l":90.24,"c":90.32,"v":2321600},{"d":"2021-12-01","o":91.12,"h":92.39,"l":89.43,"c":89.43,"v":1268100},{"d":"2021-12-02","o":89.5,"h":91.58,"l":88.96,"c":90.68,"v":1333300},{"d":"2021-12-03","o":91.25,"h":93.31,"l":90.68,"c":92.76,"v":1356500},{"d":"2021-12-06","o":93.73,"h":95.16,"l":93.4,"c":94.56,"v":1379800},{"d":"2021-12-07","o":94.25,"h":95.45,"l":93.65,"c":94.88,"v":1601100},{"d":"2021-12-08","o":94.85,"h":95.19,"l":93.38,"c":94.41,"v":3058500},{"d":"2021-12-09","o":94.41,"h":95.53,"l":93.72,"c":95.23,"v":1721500},{"d":"2021-12-10","o":95.56,"h":96.15,"l":94.99,"c":95.74,"v":1131500},{"d":"2021-12-13","o":96.4,"h":98.26,"l":96.4,"c":97.35,"v":1567100},{"d":"2021-12-14","o":97.38,"h":98.35,"l":96.86,"c":97.14,"v":1443100},{"d":"2021-12-15","o":97.76,"h":98.78,"l":97.14,"c":98.52,"v":1309200},{"d":"2021-12-16","o":98.41,"h":100.58,"l":98.11,"c":100.35,"v":1858900},{"d":"2021-12-17","o":100.37,"h":100.37,"l":98.71,"c":98.83,"v":1650200},{"d":"2021-12-20","o":97.91,"h":99.38,"l":97.41,"c":99.33,"v":667100},{"d":"2021-12-21","o":99.84,"h":100.29,"l":98.7,"c":99.46,"v":995500},{"d":"2021-12-22","o":99.18,"h":102.19,"l":99.07,"c":102.12,"v":1521900},{"d":"2021-12-23","o":102.08,"h":103.57,"l":101.77,"c":102.73,"v":1112800},{"d":"2021-12-27","o":102.94,"h":104.22,"l":102.78,"c":104.06,"v":1054400},{"d":"2021-12-28","o":104,"h":104.68,"l":103.17,"c":103.43,"v":735000},{"d":"2021-12-29","o":103.56,"h":104.99,"l":103.11,"c":104.83,"v":952100},{"d":"2021-12-30","o":104.92,"h":105.3,"l":104.31,"c":104.49,"v":575100},{"d":"2021-12-31","o":104.35,"h":105.1,"l":103.58,"c":104.77,"v":651600},{"d":"2022-01-03","o":105,"h":105.03,"l":103.53,"c":105.01,"v":941600},{"d":"2022-01-04","o":105.14,"h":107.43,"l":104.86,"c":106.26,"v":1174300},{"d":"2022-01-05","o":106.29,"h":107.66,"l":106.26,"c":106.6,"v":855100},{"d":"2022-01-06","o":107.09,"h":107.44,"l":105.46,"c":105.77,"v":916700},{"d":"2022-01-07","o":105.54,"h":105.86,"l":104.84,"c":105.29,"v":1245900},{"d":"2022-01-10","o":105.42,"h":105.83,"l":104.65,"c":105.15,"v":855000},{"d":"2022-01-11","o":105.48,"h":105.77,"l":103.3,"c":104.64,"v":856300},{"d":"2022-01-12","o":104.07,"h":104.83,"l":103.57,"c":104.2,"v":909700},{"d":"2022-01-13","o":104.17,"h":106.4,"l":104.13,"c":105.99,"v":1721400},{"d":"2022-01-14","o":105.69,"h":106.27,"l":104.57,"c":106.05,"v":1118700},{"d":"2022-01-18","o":105.35,"h":105.78,"l":103.54,"c":105.41,"v":1121900},{"d":"2022-01-19","o":105.67,"h":107.49,"l":105.31,"c":105.34,"v":965800},{"d":"2022-01-20","o":105.34,"h":105.79,"l":104.38,"c":105.02,"v":1339200},{"d":"2022-01-21","o":104.99,"h":106.03,"l":104.51,"c":104.59,"v":1350700},{"d":"2022-01-24","o":104.6,"h":105.28,"l":99.82,"c":102.32,"v":1270000},{"d":"2022-01-25","o":101.73,"h":104.5,"l":101.18,"c":103.92,"v":1566200},{"d":"2022-01-26","o":103.74,"h":105.34,"l":102.76,"c":103.65,"v":1564600},{"d":"2022-01-27","o":104.41,"h":106.46,"l":104.13,"c":104.83,"v":1259700},{"d":"2022-01-28","o":104.57,"h":106.17,"l":103.58,"c":106.11,"v":1271600},{"d":"2022-01-31","o":105.1,"h":107.55,"l":104.69,"c":107.22,"v":2251500},{"d":"2022-02-01","o":107.28,"h":107.3,"l":105.34,"c":106.28,"v":1119300},{"d":"2022-02-02","o":105.83,"h":107.43,"l":105.55,"c":106.79,"v":1104400},{"d":"2022-02-03","o":106.77,"h":107.13,"l":105.58,"c":106.78,"v":964700},{"d":"2022-02-04","o":105.99,"h":106.81,"l":104.7,"c":105.76,"v":951200},{"d":"2022-02-07","o":105.8,"h":106.44,"l":104.8,"c":105.94,"v":871800},{"d":"2022-02-08","o":106.25,"h":107,"l":105.86,"c":106.57,"v":1063100},{"d":"2022-02-09","o":106.26,"h":109.22,"l":106.26,"c":108.85,"v":1203600},{"d":"2022-02-10","o":108.05,"h":108.35,"l":105.42,"c":105.95,"v":940700},{"d":"2022-02-11","o":106.08,"h":107.82,"l":105.57,"c":106.68,"v":859600},{"d":"2022-02-14","o":106.88,"h":107.17,"l":104.53,"c":105.98,"v":1040000},{"d":"2022-02-15","o":106.32,"h":106.84,"l":105.07,"c":105.53,"v":860300},{"d":"2022-02-16","o":105.74,"h":106.55,"l":104.78,"c":106.09,"v":706400},{"d":"2022-02-17","o":105.82,"h":107.21,"l":104.77,"c":106.66,"v":961900},{"d":"2022-02-18","o":105.25,"h":107.09,"l":105.25,"c":106.04,"v":2331400},{"d":"2022-02-22","o":105.99,"h":107.35,"l":105.62,"c":106.26,"v":1190000},{"d":"2022-02-23","o":106.17,"h":106.73,"l":105.17,"c":105.39,"v":1539500},{"d":"2022-02-24","o":104.8,"h":105.25,"l":102.3,"c":104.75,"v":2330500},{"d":"2022-02-25","o":105.76,"h":109.34,"l":105.68,"c":109.09,"v":1311100},{"d":"2022-02-28","o":108.04,"h":110.38,"l":108.04,"c":109.81,"v":2296500},{"d":"2022-03-01","o":109.63,"h":110.68,"l":109.11,"c":109.93,"v":2193300},{"d":"2022-03-02","o":110,"h":111.79,"l":109.46,"c":111.14,"v":1338700},{"d":"2022-03-03","o":111.87,"h":113.77,"l":111.86,"c":113.74,"v":1162300},{"d":"2022-03-04","o":113.33,"h":116.26,"l":112.49,"c":116.15,"v":1156400},{"d":"2022-03-07","o":116.23,"h":116.81,"l":114.64,"c":116.01,"v":1539300},{"d":"2022-03-08","o":116.37,"h":116.37,"l":113.4,"c":113.4,"v":1197900},{"d":"2022-03-09","o":114.15,"h":114.71,"l":112.15,"c":112.18,"v":1096200},{"d":"2022-03-10","o":111.34,"h":113.7,"l":111.28,"c":113.29,"v":798200},{"d":"2022-03-11","o":113.31,"h":114.43,"l":112.38,"c":113.74,"v":1308300},{"d":"2022-03-14","o":114.24,"h":114.47,"l":111.24,"c":112.86,"v":898600},{"d":"2022-03-15","o":114.42,"h":114.72,"l":113.05,"c":114.11,"v":1193700},{"d":"2022-03-16","o":113.85,"h":114.48,"l":111.73,"c":114.35,"v":1206600},{"d":"2022-03-17","o":114.59,"h":115.49,"l":114.02,"c":114.47,"v":737000},{"d":"2022-03-18","o":114.45,"h":115.4,"l":112.49,"c":112.73,"v":2273600},{"d":"2022-03-21","o":113,"h":115.28,"l":112.92,"c":115.24,"v":726500},{"d":"2022-03-22","o":115.67,"h":116,"l":113.75,"c":114.16,"v":756700},{"d":"2022-03-23","o":114.39,"h":115.03,"l":112.63,"c":114.31,"v":673000},{"d":"2022-03-24","o":114.61,"h":115.89,"l":114.25,"c":115.67,"v":792000},{"d":"2022-03-25","o":116.32,"h":118.59,"l":115.95,"c":118.52,"v":905000},{"d":"2022-03-28","o":118.47,"h":118.47,"l":117.13,"c":117.79,"v":1134800},{"d":"2022-03-29","o":117.41,"h":119.19,"l":117.14,"c":119.18,"v":728700},{"d":"2022-03-30","o":119.14,"h":120.41,"l":118.11,"c":120.37,"v":931900},{"d":"2022-03-31","o":120.04,"h":120.94,"l":119.48,"c":119.49,"v":1157100},{"d":"2022-04-01","o":119.56,"h":121.46,"l":118.82,"c":121.41,"v":995000},{"d":"2022-04-04","o":120.75,"h":120.83,"l":118.16,"c":119.18,"v":1042400},{"d":"2022-04-05","o":119.45,"h":120.96,"l":119.28,"c":120.23,"v":745800},{"d":"2022-04-06","o":120.67,"h":122.11,"l":119.72,"c":122.05,"v":1013900},{"d":"2022-04-07","o":121.99,"h":121.99,"l":119.27,"c":120.86,"v":1112800},{"d":"2022-04-08","o":121.07,"h":121.82,"l":119.77,"c":121.71,"v":947800},{"d":"2022-04-11","o":122.15,"h":122.5,"l":120.1,"c":120.51,"v":902200},{"d":"2022-04-12","o":120.08,"h":121.29,"l":119.15,"c":120.2,"v":762300},{"d":"2022-04-13","o":120.53,"h":120.95,"l":118.58,"c":119.9,"v":862100},{"d":"2022-04-14","o":120.88,"h":121,"l":119.71,"c":119.74,"v":939200},{"d":"2022-04-18","o":119.95,"h":121.82,"l":119.02,"c":119.6,"v":630000},{"d":"2022-04-19","o":120.12,"h":120.87,"l":119.75,"c":120.61,"v":532400},{"d":"2022-04-20","o":121.5,"h":122.96,"l":120.8,"c":122.69,"v":628200},{"d":"2022-04-21","o":122.32,"h":122.62,"l":120.98,"c":121.16,"v":686200},{"d":"2022-04-22","o":121,"h":121,"l":118.57,"c":118.7,"v":844100},{"d":"2022-04-25","o":118.67,"h":119.07,"l":116.18,"c":117.7,"v":1052000},{"d":"2022-04-26","o":117.88,"h":118.85,"l":116.93,"c":117.05,"v":874900},{"d":"2022-04-27","o":117.23,"h":118.25,"l":115.42,"c":116.06,"v":797300},{"d":"2022-04-28","o":116.73,"h":117.58,"l":115.8,"c":116.81,"v":819500},{"d":"2022-04-29","o":116.48,"h":116.48,"l":113.01,"c":113.4,"v":2886900},{"d":"2022-05-02","o":114.18,"h":114.66,"l":110.67,"c":111.76,"v":1086400},{"d":"2022-05-03","o":112.24,"h":114.56,"l":111.96,"c":112.61,"v":915500},{"d":"2022-05-04","o":113.26,"h":115.31,"l":113.1,"c":115.31,"v":994200},{"d":"2022-05-05","o":115.29,"h":117.5,"l":113.93,"c":115.04,"v":1006600},{"d":"2022-05-06","o":114.31,"h":115.3,"l":113.35,"c":114.9,"v":1356500},{"d":"2022-05-09","o":114.54,"h":114.75,"l":113.02,"c":113.63,"v":1134400},{"d":"2022-05-10","o":113.75,"h":115.23,"l":111.57,"c":113.11,"v":952600},{"d":"2022-05-11","o":113.62,"h":115.54,"l":112.19,"c":112.62,"v":1064600},{"d":"2022-05-12","o":112.66,"h":113.38,"l":111.07,"c":112.09,"v":1184800},{"d":"2022-05-13","o":111.89,"h":113.52,"l":111.16,"c":112.96,"v":1086200},{"d":"2022-05-16","o":113.58,"h":114.3,"l":112.76,"c":113.16,"v":1234000},{"d":"2022-05-17","o":113.76,"h":113.88,"l":111.69,"c":113.75,"v":1040900},{"d":"2022-05-18","o":114.37,"h":114.37,"l":111.6,"c":111.85,"v":1080400},{"d":"2022-05-19","o":111.17,"h":111.93,"l":109.92,"c":111.37,"v":937800},{"d":"2022-05-20","o":110.54,"h":112.12,"l":109.94,"c":111.7,"v":981400},{"d":"2022-05-23","o":112.96,"h":114.13,"l":111.71,"c":113.67,"v":1294900},{"d":"2022-05-24","o":114.17,"h":116.44,"l":113.55,"c":116.03,"v":937900},{"d":"2022-05-25","o":115.9,"h":116.79,"l":115.42,"c":115.92,"v":1013600},{"d":"2022-05-26","o":116.4,"h":117.46,"l":116.07,"c":116.74,"v":1083900},{"d":"2022-05-27","o":116.51,"h":117.65,"l":115.84,"c":117.64,"v":909200},{"d":"2022-05-31","o":116.49,"h":116.49,"l":115.1,"c":116.31,"v":2783200},{"d":"2022-06-01","o":116.69,"h":117.1,"l":114.71,"c":116.43,"v":993000},{"d":"2022-06-02","o":116.64,"h":117.62,"l":113.62,"c":116.6,"v":725000},{"d":"2022-06-03","o":116.24,"h":116.76,"l":115.56,"c":116.11,"v":652400},{"d":"2022-06-06","o":116.45,"h":117.39,"l":116.1,"c":116.76,"v":715600},{"d":"2022-06-07","o":116.47,"h":117.49,"l":115.94,"c":117.43,"v":714800},{"d":"2022-06-08","o":117.1,"h":117.33,"l":115.06,"c":115.22,"v":630500},{"d":"2022-06-09","o":115.27,"h":115.65,"l":112.9,"c":112.95,"v":554400},{"d":"2022-06-10","o":112.19,"h":112.91,"l":111.5,"c":111.97,"v":646000},{"d":"2022-06-13","o":110.77,"h":111.23,"l":106.52,"c":107.01,"v":856500},{"d":"2022-06-14","o":107.21,"h":108.36,"l":104.41,"c":105.54,"v":906700},{"d":"2022-06-15","o":106.17,"h":108.03,"l":105.22,"c":106.09,"v":982500},{"d":"2022-06-16","o":104.85,"h":105.15,"l":103.66,"c":104.58,"v":990800},{"d":"2022-06-17","o":105.06,"h":105.48,"l":102.04,"c":103.51,"v":2207000},{"d":"2022-06-21","o":103.67,"h":105.98,"l":103.5,"c":105.47,"v":839700},{"d":"2022-06-22","o":104.24,"h":106.37,"l":104.24,"c":105.66,"v":627900},{"d":"2022-06-23","o":106.23,"h":107.3,"l":106.21,"c":107.04,"v":669800},{"d":"2022-06-24","o":107.65,"h":109.67,"l":107.41,"c":109.24,"v":723400},{"d":"2022-06-27","o":108.93,"h":110.97,"l":108.89,"c":110.75,"v":511100},{"d":"2022-06-28","o":111.05,"h":112.17,"l":110.47,"c":110.65,"v":521200},{"d":"2022-06-29","o":110.82,"h":111.33,"l":110.09,"c":110.9,"v":726800},{"d":"2022-06-30","o":110.12,"h":112.68,"l":110.1,"c":112.1,"v":829600},{"d":"2022-07-01","o":112.52,"h":115.4,"l":111.97,"c":115.15,"v":800000},{"d":"2022-07-05","o":114.64,"h":114.86,"l":108.96,"c":110.61,"v":838100},{"d":"2022-07-06","o":111.02,"h":113.62,"l":110.44,"c":113,"v":643100},{"d":"2022-07-07","o":113.61,"h":113.75,"l":112.3,"c":112.34,"v":673100},{"d":"2022-07-08","o":112.7,"h":112.84,"l":111.66,"c":112.05,"v":585900},{"d":"2022-07-11","o":111.71,"h":112.97,"l":111.27,"c":112.12,"v":673400},{"d":"2022-07-12","o":111.27,"h":112.62,"l":111.11,"c":111.85,"v":519200},{"d":"2022-07-13","o":110.97,"h":112,"l":110.3,"c":111.08,"v":565300},{"d":"2022-07-14","o":109.41,"h":111.33,"l":109.41,"c":110.92,"v":748200},{"d":"2022-07-15","o":112.18,"h":112.29,"l":110.49,"c":111.9,"v":1145500},{"d":"2022-07-18","o":112.13,"h":112.5,"l":111.41,"c":111.9,"v":927700},{"d":"2022-07-19","o":112.53,"h":113.56,"l":112.26,"c":113.47,"v":1029600},{"d":"2022-07-20","o":113.56,"h":114.03,"l":111.5,"c":111.7,"v":1193500},{"d":"2022-07-21","o":111.4,"h":113.09,"l":111.26,"c":112.62,"v":706400},{"d":"2022-07-22","o":113.13,"h":113.84,"l":112.45,"c":113.35,"v":588700},{"d":"2022-07-25","o":113.5,"h":114.93,"l":113.25,"c":114.77,"v":830500},{"d":"2022-07-26","o":115,"h":116.43,"l":114.81,"c":116.25,"v":680700},{"d":"2022-07-27","o":115.95,"h":116.84,"l":115.31,"c":116.49,"v":979300},{"d":"2022-07-28","o":117.26,"h":120.15,"l":116.43,"c":119.93,"v":853800},{"d":"2022-07-29","o":120.19,"h":121.92,"l":119.89,"c":121.39,"v":1185800},{"d":"2022-08-01","o":120.98,"h":121.45,"l":119.96,"c":121.17,"v":1085900},{"d":"2022-08-02","o":121.13,"h":121.78,"l":119.98,"c":120.1,"v":920400},{"d":"2022-08-03","o":119.52,"h":119.57,"l":116.92,"c":119.28,"v":947600},{"d":"2022-08-04","o":118.24,"h":119.22,"l":115.52,"c":115.83,"v":1105300},{"d":"2022-08-05","o":115.45,"h":115.62,"l":113.07,"c":113.89,"v":1106000},{"d":"2022-08-08","o":114.39,"h":115.19,"l":113.61,"c":114.6,"v":1474400},{"d":"2022-08-09","o":115.43,"h":115.8,"l":114.69,"c":115.28,"v":988700},{"d":"2022-08-10","o":115.59,"h":116.04,"l":114.26,"c":114.47,"v":2173300},{"d":"2022-08-11","o":114.23,"h":115.86,"l":114.1,"c":115.27,"v":2238700},{"d":"2022-08-12","o":115.91,"h":116.99,"l":115.4,"c":116.95,"v":1578100},{"d":"2022-08-15","o":116.94,"h":117.78,"l":116.21,"c":117.39,"v":1789500},{"d":"2022-08-16","o":117.47,"h":117.87,"l":116.59,"c":117.58,"v":759300},{"d":"2022-08-17","o":117.44,"h":118.24,"l":116.54,"c":117.66,"v":966200},{"d":"2022-08-18","o":117.91,"h":118.31,"l":117.47,"c":118.08,"v":604900},{"d":"2022-08-19","o":117.41,"h":118.41,"l":117.03,"c":118.01,"v":812000},{"d":"2022-08-22","o":117.71,"h":117.71,"l":116.02,"c":116.15,"v":604400},{"d":"2022-08-23","o":116.29,"h":116.51,"l":115.33,"c":116.22,"v":836100},{"d":"2022-08-24","o":116.65,"h":116.9,"l":115.86,"c":116.72,"v":631600},{"d":"2022-08-25","o":116.94,"h":117.69,"l":116.5,"c":117.58,"v":519400},{"d":"2022-08-26","o":117.62,"h":117.81,"l":115.87,"c":115.99,"v":801600},{"d":"2022-08-29","o":115.75,"h":117.14,"l":115.19,"c":116.36,"v":656400},{"d":"2022-08-30","o":116.66,"h":116.66,"l":114.07,"c":114.43,"v":626200},{"d":"2022-08-31","o":114.75,"h":114.86,"l":113.34,"c":113.38,"v":938200},{"d":"2022-09-01","o":113.45,"h":115.13,"l":112.89,"c":114.78,"v":715900},{"d":"2022-09-02","o":115.17,"h":116.49,"l":114.22,"c":114.55,"v":883400},{"d":"2022-09-06","o":114.67,"h":116.18,"l":113.9,"c":114.21,"v":564400},{"d":"2022-09-07","o":114.72,"h":117.71,"l":114.72,"c":117.64,"v":671500},{"d":"2022-09-08","o":117.39,"h":118.03,"l":116.6,"c":117.95,"v":914400},{"d":"2022-09-09","o":118.45,"h":118.74,"l":117.4,"c":118.09,"v":654600},{"d":"2022-09-12","o":118.59,"h":119.86,"l":117.99,"c":119.44,"v":611800},{"d":"2022-09-13","o":118.36,"h":118.85,"l":115.88,"c":116.46,"v":787700},{"d":"2022-09-14","o":116.38,"h":117.72,"l":116.38,"c":117.03,"v":962300},{"d":"2022-09-15","o":116.75,"h":116.75,"l":113.97,"c":114.12,"v":948500},{"d":"2022-09-16","o":114.2,"h":114.42,"l":113.22,"c":114.01,"v":1302400},{"d":"2022-09-19","o":113.46,"h":115.24,"l":113.27,"c":115.22,"v":717500},{"d":"2022-09-20","o":114.38,"h":114.38,"l":112.45,"c":113.51,"v":602700},{"d":"2022-09-21","o":114.3,"h":115.38,"l":112.62,"c":112.63,"v":807500},{"d":"2022-09-22","o":112.51,"h":114.13,"l":111.4,"c":113.33,"v":786600},{"d":"2022-09-23","o":112.25,"h":112.25,"l":110.34,"c":111.53,"v":987100},{"d":"2022-09-26","o":111.12,"h":112.2,"l":108.49,"c":109.17,"v":805800},{"d":"2022-09-27","o":109.81,"h":109.81,"l":107.08,"c":107.57,"v":822500},{"d":"2022-09-28","o":108.89,"h":109.66,"l":107.39,"c":109.06,"v":523800},{"d":"2022-09-29","o":108.41,"h":108.86,"l":104.6,"c":104.66,"v":640500},{"d":"2022-09-30","o":104.92,"h":105.5,"l":101.57,"c":101.85,"v":1019100},{"d":"2022-10-03","o":103.54,"h":105.93,"l":103.05,"c":105.01,"v":817400},{"d":"2022-10-04","o":105.19,"h":106.49,"l":104.83,"c":106.41,"v":940600},{"d":"2022-10-05","o":105.42,"h":105.42,"l":103.23,"c":104.11,"v":521200},{"d":"2022-10-06","o":103.65,"h":103.8,"l":100.68,"c":100.81,"v":859300},{"d":"2022-10-07","o":100.65,"h":100.8,"l":98.84,"c":99.39,"v":856600},{"d":"2022-10-10","o":99.73,"h":100.98,"l":99.5,"c":99.88,"v":1035200},{"d":"2022-10-11","o":99.5,"h":103.41,"l":99.5,"c":102.2,"v":1159900},{"d":"2022-10-12","o":101.72,"h":101.98,"l":99.23,"c":99.26,"v":779800},{"d":"2022-10-13","o":98.18,"h":101.82,"l":97.71,"c":101.46,"v":755300},{"d":"2022-10-14","o":101.9,"h":102.54,"l":97.85,"c":98.11,"v":951900},{"d":"2022-10-17","o":99.3,"h":100.8,"l":98.99,"c":99.63,"v":1091100},{"d":"2022-10-18","o":100.69,"h":102.21,"l":100.69,"c":101.75,"v":776500},{"d":"2022-10-19","o":102,"h":102.89,"l":101.11,"c":102.04,"v":831500},{"d":"2022-10-20","o":102,"h":102,"l":100.02,"c":100.11,"v":685200},{"d":"2022-10-21","o":100.25,"h":102.41,"l":99.46,"c":101.74,"v":740000},{"d":"2022-10-24","o":102.38,"h":102.9,"l":100.76,"c":101.35,"v":715900},{"d":"2022-10-25","o":101.32,"h":103.47,"l":100.95,"c":103.32,"v":712000},{"d":"2022-10-26","o":103.6,"h":104.45,"l":102.92,"c":103.42,"v":780900},{"d":"2022-10-27","o":104.12,"h":105.51,"l":104.12,"c":104.69,"v":637400},{"d":"2022-10-28","o":105.1,"h":107.22,"l":105.1,"c":107.11,"v":493300},{"d":"2022-10-31","o":107.11,"h":107.5,"l":105.8,"c":106.55,"v":1107600},{"d":"2022-11-01","o":106.9,"h":107.13,"l":104.93,"c":106.27,"v":739200},{"d":"2022-11-02","o":105.67,"h":108.34,"l":105.32,"c":105.55,"v":748300},{"d":"2022-11-03","o":103.97,"h":105.33,"l":102.72,"c":104.74,"v":865300},{"d":"2022-11-04","o":105.03,"h":106.18,"l":104.21,"c":106.03,"v":560500},{"d":"2022-11-07","o":106.14,"h":106.4,"l":102.6,"c":103.97,"v":667600},{"d":"2022-11-08","o":104.54,"h":105.41,"l":103.64,"c":104.64,"v":652200},{"d":"2022-11-09","o":104.17,"h":105.2,"l":102.86,"c":103.15,"v":876700},{"d":"2022-11-10","o":108.79,"h":112.2,"l":106.65,"c":111.8,"v":1693000},{"d":"2022-11-11","o":112.16,"h":112.16,"l":109.03,"c":110.69,"v":1076100},{"d":"2022-11-14","o":111.25,"h":112.28,"l":110.24,"c":110.53,"v":688900},{"d":"2022-11-15","o":111.38,"h":111.6,"l":110.05,"c":111.58,"v":909600},{"d":"2022-11-16","o":111.43,"h":112.96,"l":111.43,"c":112.3,"v":716300},{"d":"2022-11-17","o":111.24,"h":111.84,"l":109.82,"c":111.16,"v":680800},{"d":"2022-11-18","o":112.34,"h":115.27,"l":112.34,"c":115.05,"v":1034400},{"d":"2022-11-21","o":114.48,"h":116.37,"l":114.48,"c":115.79,"v":1061800},{"d":"2022-11-22","o":116.29,"h":117.61,"l":115.73,"c":117.51,"v":808500},{"d":"2022-11-23","o":117.49,"h":118.61,"l":116.99,"c":118.58,"v":1054900},{"d":"2022-11-25","o":118.33,"h":119.24,"l":118.27,"c":119.16,"v":365900},{"d":"2022-11-28","o":118.53,"h":118.53,"l":116.05,"c":118.07,"v":1249000},{"d":"2022-11-29","o":117.47,"h":118.76,"l":117.04,"c":118.64,"v":898000},{"d":"2022-11-30","o":118.67,"h":120.49,"l":118.42,"c":120.2,"v":2773500},{"d":"2022-12-01","o":120.96,"h":121.02,"l":116.81,"c":117.49,"v":1230600},{"d":"2022-12-02","o":116.35,"h":116.8,"l":115.05,"c":116.54,"v":968400},{"d":"2022-12-05","o":115.58,"h":115.87,"l":114.66,"c":115.86,"v":677100},{"d":"2022-12-06","o":115.88,"h":117.58,"l":115.88,"c":117.44,"v":958400},{"d":"2022-12-07","o":117.16,"h":118.27,"l":116.84,"c":117.41,"v":1070000},{"d":"2022-12-08","o":117.41,"h":117.85,"l":116.91,"c":117.5,"v":916800},{"d":"2022-12-09","o":117,"h":118.5,"l":115.65,"c":117.67,"v":2023400},{"d":"2022-12-12","o":118.08,"h":119.06,"l":116.82,"c":119,"v":1480900},{"d":"2022-12-13","o":120.53,"h":121.08,"l":117.92,"c":118.53,"v":1748000},{"d":"2022-12-14","o":119,"h":120.65,"l":117.75,"c":118.34,"v":742100},{"d":"2022-12-15","o":117.71,"h":118.11,"l":115.93,"c":116.86,"v":721400},{"d":"2022-12-16","o":115.41,"h":115.95,"l":113.01,"c":114.77,"v":1713700},{"d":"2022-12-19","o":114.64,"h":115.19,"l":112.94,"c":113.48,"v":733700},{"d":"2022-12-20","o":112.96,"h":113.94,"l":112.56,"c":113.07,"v":613300},{"d":"2022-12-21","o":113.77,"h":114.91,"l":113.61,"c":114.58,"v":548000},{"d":"2022-12-22","o":114.35,"h":114.35,"l":111.59,"c":114.03,"v":527600},{"d":"2022-12-23","o":114.03,"h":115.12,"l":112.58,"c":115.1,"v":512400},{"d":"2022-12-27","o":115.33,"h":115.95,"l":114.45,"c":115.58,"v":960100},{"d":"2022-12-28","o":115.35,"h":116.44,"l":115.01,"c":115.07,"v":834800},{"d":"2022-12-29","o":115.71,"h":115.94,"l":113.86,"c":114.49,"v":815200},{"d":"2022-12-30","o":114.57,"h":114.57,"l":111.34,"c":112.07,"v":588900},{"d":"2023-01-03","o":112.34,"h":112.91,"l":110.21,"c":111.2,"v":1040000},{"d":"2023-01-04","o":111.47,"h":112.59,"l":111.3,"c":111.94,"v":755200},{"d":"2023-01-05","o":110.98,"h":111.3,"l":108.73,"c":108.87,"v":768100},{"d":"2023-01-06","o":110,"h":112.89,"l":109.7,"c":112.53,"v":820700},{"d":"2023-01-09","o":112.62,"h":114.45,"l":112.24,"c":113.79,"v":834800},{"d":"2023-01-10","o":113.68,"h":114.38,"l":113.04,"c":114.3,"v":698800},{"d":"2023-01-11","o":114.72,"h":117.11,"l":114.3,"c":116.73,"v":644000},{"d":"2023-01-12","o":117.07,"h":117.7,"l":116.15,"c":116.38,"v":585800},{"d":"2023-01-13","o":116.02,"h":116.02,"l":114.39,"c":114.74,"v":633600},{"d":"2023-01-17","o":115.06,"h":116.2,"l":113.55,"c":113.95,"v":689600},{"d":"2023-01-18","o":114.06,"h":114.14,"l":111.19,"c":111.62,"v":595000},{"d":"2023-01-19","o":110.87,"h":112.39,"l":110.87,"c":112.04,"v":812100},{"d":"2023-01-20","o":112.5,"h":113.07,"l":110.85,"c":113,"v":592800},{"d":"2023-01-23","o":112.94,"h":114.44,"l":112.16,"c":113.52,"v":581400},{"d":"2023-01-24","o":114.35,"h":115.1,"l":112.1,"c":114.85,"v":511600},{"d":"2023-01-25","o":114.18,"h":115.24,"l":113.54,"c":115.14,"v":566300},{"d":"2023-01-26","o":115.22,"h":116.36,"l":114.63,"c":115.48,"v":519600},{"d":"2023-01-27","o":115.48,"h":116.58,"l":114.87,"c":115.95,"v":585000},{"d":"2023-01-30","o":115.67,"h":117.12,"l":115.33,"c":115.53,"v":681500},{"d":"2023-01-31","o":116.18,"h":117.8,"l":114.98,"c":117.54,"v":1145100},{"d":"2023-02-01","o":117,"h":119.94,"l":116.98,"c":118.97,"v":1098600},{"d":"2023-02-02","o":119.35,"h":121.44,"l":118.7,"c":119.55,"v":1299700},{"d":"2023-02-03","o":118.92,"h":119.54,"l":115.39,"c":117.19,"v":1130400},{"d":"2023-02-06","o":117.24,"h":117.89,"l":115.89,"c":117.64,"v":648800},{"d":"2023-02-07","o":117.12,"h":117.36,"l":115.42,"c":116.9,"v":797700},{"d":"2023-02-08","o":117.61,"h":118.46,"l":114.84,"c":116.45,"v":971100},{"d":"2023-02-09","o":116.45,"h":117.5,"l":114.51,"c":114.6,"v":716200},{"d":"2023-02-10","o":114.55,"h":116.27,"l":114.42,"c":116.25,"v":682600},{"d":"2023-02-13","o":116.26,"h":117.02,"l":115.93,"c":116.81,"v":578700},{"d":"2023-02-14","o":116.83,"h":117.29,"l":115.08,"c":115.77,"v":551800},{"d":"2023-02-15","o":114.9,"h":116.95,"l":114.42,"c":116.91,"v":754400},{"d":"2023-02-16","o":114.66,"h":116.14,"l":113.38,"c":115.69,"v":809700},{"d":"2023-02-17","o":115.96,"h":117.89,"l":115.66,"c":117.11,"v":1223000},{"d":"2023-02-21","o":116.6,"h":117.07,"l":115.95,"c":116.05,"v":824600},{"d":"2023-02-22","o":115.82,"h":117.01,"l":115.35,"c":115.64,"v":761700},{"d":"2023-02-23","o":116.11,"h":116.78,"l":115.4,"c":116.15,"v":541100},{"d":"2023-02-24","o":114.81,"h":116.16,"l":114.23,"c":115.75,"v":515400},{"d":"2023-02-27","o":116.1,"h":116.97,"l":114.42,"c":114.9,"v":493000},{"d":"2023-02-28","o":114.3,"h":115.23,"l":112.76,"c":112.81,"v":1069300},{"d":"2023-03-01","o":111.84,"h":112.31,"l":109.98,"c":110.54,"v":709400},{"d":"2023-03-02","o":110.26,"h":111.49,"l":109.61,"c":111.49,"v":544800},{"d":"2023-03-03","o":111.86,"h":112.77,"l":110.38,"c":112.73,"v":565300},{"d":"2023-03-06","o":112.75,"h":113.96,"l":112.63,"c":113.4,"v":573100},{"d":"2023-03-07","o":113.69,"h":114.13,"l":110.82,"c":111.2,"v":588700},{"d":"2023-03-08","o":111.27,"h":112.9,"l":111.05,"c":112.39,"v":606500},{"d":"2023-03-09","o":112.68,"h":112.95,"l":110.42,"c":110.53,"v":961400},{"d":"2023-03-10","o":110.82,"h":111.27,"l":108.17,"c":109.16,"v":948900},{"d":"2023-03-13","o":109.03,"h":113,"l":108.93,"c":110.53,"v":1112700},{"d":"2023-03-14","o":111.51,"h":113.1,"l":110.99,"c":112.05,"v":722300},{"d":"2023-03-15","o":111.81,"h":114.75,"l":111.25,"c":113.78,"v":1096800},{"d":"2023-03-16","o":113.45,"h":115.93,"l":113.26,"c":114.34,"v":1070800},{"d":"2023-03-17","o":116.33,"h":116.33,"l":113.55,"c":114.69,"v":2777100},{"d":"2023-03-20","o":114.8,"h":115.85,"l":114.51,"c":114.88,"v":1022300},{"d":"2023-03-21","o":114.92,"h":115.42,"l":109.13,"c":110.21,"v":1473400},{"d":"2023-03-22","o":110.25,"h":110.84,"l":107.27,"c":107.29,"v":877600},{"d":"2023-03-23","o":107,"h":108.01,"l":105.78,"c":106.52,"v":896300},{"d":"2023-03-24","o":106.78,"h":109.42,"l":106.23,"c":109.38,"v":945300},{"d":"2023-03-27","o":110.01,"h":110.96,"l":109.55,"c":110.25,"v":533500},{"d":"2023-03-28","o":110,"h":111.1,"l":109.56,"c":110.06,"v":584200},{"d":"2023-03-29","o":110.64,"h":111.91,"l":110.61,"c":111.53,"v":577000},{"d":"2023-03-30","o":111.63,"h":112.44,"l":111.27,"c":111.94,"v":690400},{"d":"2023-03-31","o":112.35,"h":112.42,"l":110.76,"c":112.36,"v":1245300},{"d":"2023-04-03","o":111.97,"h":112.76,"l":110.9,"c":111.11,"v":645500},{"d":"2023-04-04","o":111.24,"h":112.09,"l":110.47,"c":111.15,"v":839900},{"d":"2023-04-05","o":111.47,"h":115.33,"l":111.47,"c":114.84,"v":907000},{"d":"2023-04-06","o":115.49,"h":115.78,"l":113.89,"c":115.42,"v":903600},{"d":"2023-04-10","o":114.72,"h":116.18,"l":114,"c":116.07,"v":962500},{"d":"2023-04-11","o":116.07,"h":117.25,"l":116.05,"c":116.37,"v":783200},{"d":"2023-04-12","o":116.64,"h":117.84,"l":115.36,"c":115.9,"v":863000},{"d":"2023-04-13","o":115.41,"h":115.41,"l":112.1,"c":114.34,"v":923500},{"d":"2023-04-14","o":113.61,"h":114.29,"l":112.43,"c":113.04,"v":905400},{"d":"2023-04-17","o":113.37,"h":114.32,"l":112.92,"c":114.1,"v":883800},{"d":"2023-04-18","o":113.66,"h":114.09,"l":112.32,"c":113.6,"v":840600},{"d":"2023-04-19","o":114.06,"h":114.97,"l":113.78,"c":114.74,"v":743100},{"d":"2023-04-20","o":115.23,"h":115.93,"l":114.27,"c":115.77,"v":813300},{"d":"2023-04-21","o":116.56,"h":116.74,"l":115.07,"c":115.38,"v":472100},{"d":"2023-04-24","o":115.51,"h":116.26,"l":115.01,"c":116.22,"v":470700},{"d":"2023-04-25","o":116.11,"h":116.8,"l":115.95,"c":116.27,"v":632500},{"d":"2023-04-26","o":115.69,"h":116.17,"l":113.82,"c":113.85,"v":806500},{"d":"2023-04-27","o":114.07,"h":115.01,"l":112.68,"c":114.94,"v":790600},{"d":"2023-04-28","o":114.56,"h":115.15,"l":113.42,"c":114.14,"v":684200},{"d":"2023-05-01","o":114,"h":115.78,"l":113.84,"c":114.55,"v":707600},{"d":"2023-05-02","o":114.61,"h":114.95,"l":111.71,"c":112.3,"v":706900},{"d":"2023-05-03","o":112.97,"h":114.79,"l":112.87,"c":112.91,"v":731000},{"d":"2023-05-04","o":111.1,"h":118.19,"l":111.1,"c":117.96,"v":1864700},{"d":"2023-05-05","o":117.42,"h":118.63,"l":117.2,"c":117.56,"v":1169200},{"d":"2023-05-08","o":116.74,"h":118.02,"l":116.38,"c":117.86,"v":837000},{"d":"2023-05-09","o":117.28,"h":119.11,"l":116.78,"c":118.5,"v":1449600},{"d":"2023-05-10","o":119.34,"h":119.72,"l":117.85,"c":119.31,"v":1046100},{"d":"2023-05-11","o":119.39,"h":119.39,"l":117.57,"c":118.1,"v":806500},{"d":"2023-05-12","o":119,"h":119.4,"l":117.91,"c":119.15,"v":933600},{"d":"2023-05-15","o":119.2,"h":119.7,"l":117.07,"c":117.59,"v":786100},{"d":"2023-05-16","o":117.79,"h":118.19,"l":115.81,"c":115.99,"v":677800},{"d":"2023-05-17","o":116.21,"h":116.82,"l":115.55,"c":116.78,"v":822700},{"d":"2023-05-18","o":115.8,"h":116.93,"l":114.79,"c":116.11,"v":842000},{"d":"2023-05-19","o":116.06,"h":117.27,"l":115.76,"c":116.56,"v":949400},{"d":"2023-05-22","o":116.62,"h":117.55,"l":116.15,"c":116.37,"v":715900},{"d":"2023-05-23","o":115.99,"h":117.3,"l":115.5,"c":116.4,"v":593200},{"d":"2023-05-24","o":116.1,"h":116.99,"l":115.68,"c":116.41,"v":776300},{"d":"2023-05-25","o":116.41,"h":116.87,"l":113.99,"c":114.84,"v":713200},{"d":"2023-05-26","o":114.75,"h":114.94,"l":112.62,"c":113.7,"v":885700},{"d":"2023-05-30","o":113.7,"h":115.28,"l":113.7,"c":114.43,"v":792000},{"d":"2023-05-31","o":114.92,"h":116.37,"l":114.91,"c":115.28,"v":6839700},{"d":"2023-06-01","o":115.11,"h":115.2,"l":110.79,"c":112.07,"v":1393300},{"d":"2023-06-02","o":111.24,"h":114.7,"l":111.24,"c":114.52,"v":1205200},{"d":"2023-06-05","o":114.74,"h":116.31,"l":114.3,"c":114.6,"v":783000},{"d":"2023-06-06","o":115.49,"h":116.11,"l":114.14,"c":115.17,"v":706100},{"d":"2023-06-07","o":115.65,"h":117.59,"l":114.36,"c":117.14,"v":653800},{"d":"2023-06-08","o":116.79,"h":117.6,"l":116.51,"c":117.5,"v":765000},{"d":"2023-06-09","o":117.7,"h":118.05,"l":117,"c":117.33,"v":544600},{"d":"2023-06-12","o":117.5,"h":117.76,"l":116.42,"c":117.5,"v":791300},{"d":"2023-06-13","o":116.81,"h":117.8,"l":116.6,"c":117.57,"v":671100},{"d":"2023-06-14","o":117.44,"h":118.1,"l":116.72,"c":117.07,"v":949000},{"d":"2023-06-15","o":117.5,"h":117.89,"l":116.72,"c":117.49,"v":887500},{"d":"2023-06-16","o":117.65,"h":118.78,"l":116.94,"c":117,"v":1510700},{"d":"2023-06-20","o":116.56,"h":117.25,"l":115.86,"c":115.91,"v":701200},{"d":"2023-06-21","o":115.95,"h":118.08,"l":114.78,"c":117.58,"v":610400},{"d":"2023-06-22","o":117.93,"h":118.08,"l":115.61,"c":115.95,"v":506000},{"d":"2023-06-23","o":116.57,"h":117.2,"l":114.3,"c":114.42,"v":865100},{"d":"2023-06-26","o":115.03,"h":116.95,"l":114.77,"c":116.35,"v":590600},{"d":"2023-06-27","o":116.43,"h":117.35,"l":116.16,"c":117.19,"v":530600},{"d":"2023-06-28","o":117.24,"h":117.24,"l":115.15,"c":115.26,"v":756300},{"d":"2023-06-29","o":114.85,"h":115.99,"l":114.63,"c":115.7,"v":827100},{"d":"2023-06-30","o":116,"h":116.77,"l":115.11,"c":116.34,"v":520900},{"d":"2023-07-03","o":115.83,"h":117.51,"l":115.83,"c":117.3,"v":260200},{"d":"2023-07-05","o":117.15,"h":119.63,"l":117.1,"c":118.59,"v":794000},{"d":"2023-07-06","o":117.72,"h":118.19,"l":116.68,"c":117.54,"v":536000},{"d":"2023-07-07","o":116.96,"h":117.89,"l":116.15,"c":117.31,"v":694300},{"d":"2023-07-10","o":117.31,"h":117.72,"l":117,"c":117.58,"v":818900},{"d":"2023-07-11","o":117.82,"h":118.51,"l":117.23,"c":118.48,"v":621300},{"d":"2023-07-12","o":118.99,"h":120.74,"l":118.93,"c":120.37,"v":573100},{"d":"2023-07-13","o":120.32,"h":120.54,"l":119.8,"c":120.39,"v":551500},{"d":"2023-07-14","o":120.16,"h":120.16,"l":118.73,"c":119.44,"v":576200},{"d":"2023-07-17","o":119.39,"h":120.36,"l":118.24,"c":119.69,"v":696700},{"d":"2023-07-18","o":119.83,"h":120.97,"l":118.26,"c":119.35,"v":733600},{"d":"2023-07-19","o":119.9,"h":121.2,"l":119.72,"c":121.17,"v":597000},{"d":"2023-07-20","o":118.86,"h":122.22,"l":118.86,"c":122.18,"v":791400},{"d":"2023-07-21","o":122.57,"h":123.98,"l":122.04,"c":123.28,"v":622700},{"d":"2023-07-24","o":123.3,"h":123.6,"l":121.9,"c":123.17,"v":638900},{"d":"2023-07-25","o":123.24,"h":124.32,"l":122.85,"c":123.85,"v":545200},{"d":"2023-07-26","o":123.83,"h":125.28,"l":123.79,"c":124.41,"v":511200},{"d":"2023-07-27","o":124.19,"h":124.73,"l":122.09,"c":122.26,"v":697300},{"d":"2023-07-28","o":123.26,"h":123.47,"l":121.6,"c":122.1,"v":526900},{"d":"2023-07-31","o":122.67,"h":122.87,"l":121.06,"c":121.71,"v":1574200},{"d":"2023-08-01","o":121.56,"h":122.59,"l":120.85,"c":121.06,"v":810000},{"d":"2023-08-02","o":120.08,"h":122.65,"l":119.85,"c":121.48,"v":1383300},{"d":"2023-08-03","o":122.69,"h":122.84,"l":117.69,"c":118.34,"v":1123600},{"d":"2023-08-04","o":118.51,"h":120.02,"l":116.95,"c":117.27,"v":1208400},{"d":"2023-08-07","o":117.27,"h":118.42,"l":116.96,"c":117.99,"v":1025900},{"d":"2023-08-08","o":118.03,"h":118.42,"l":116.06,"c":117.14,"v":936200},{"d":"2023-08-09","o":116.69,"h":118.29,"l":116.12,"c":117.48,"v":617300},{"d":"2023-08-10","o":117.46,"h":118.46,"l":116.62,"c":116.96,"v":446000},{"d":"2023-08-11","o":116.86,"h":117.6,"l":116.45,"c":117.46,"v":556400},{"d":"2023-08-14","o":117.56,"h":117.56,"l":115.41,"c":116.25,"v":527800},{"d":"2023-08-15","o":115.8,"h":115.8,"l":114.52,"c":114.7,"v":585200},{"d":"2023-08-16","o":114.9,"h":115.99,"l":114.6,"c":115.66,"v":418400},{"d":"2023-08-17","o":115.48,"h":117.77,"l":115.48,"c":116.68,"v":848800},{"d":"2023-08-18","o":115.5,"h":117.34,"l":115.5,"c":116.96,"v":665900},{"d":"2023-08-21","o":117.2,"h":117.32,"l":115.51,"c":116.74,"v":491000},{"d":"2023-08-22","o":116.75,"h":117.59,"l":116.24,"c":117.01,"v":516700},{"d":"2023-08-23","o":117.46,"h":117.74,"l":115.95,"c":116.51,"v":692300},{"d":"2023-08-24","o":116.06,"h":117.88,"l":115.86,"c":116.4,"v":587100},{"d":"2023-08-25","o":117.01,"h":118.06,"l":116.65,"c":117.7,"v":788600},{"d":"2023-08-28","o":117.39,"h":117.73,"l":116.27,"c":116.81,"v":500300},{"d":"2023-08-29","o":116.64,"h":117.29,"l":115.71,"c":117.25,"v":553100},{"d":"2023-08-30","o":117.14,"h":117.93,"l":116.72,"c":117.36,"v":439800},{"d":"2023-08-31","o":117.55,"h":117.91,"l":115.93,"c":115.95,"v":873000},{"d":"2023-09-01","o":116.36,"h":117.14,"l":114.77,"c":115.47,"v":494500},{"d":"2023-09-05","o":115.05,"h":116.04,"l":112.02,"c":112.22,"v":909300},{"d":"2023-09-06","o":112.17,"h":112.56,"l":111.57,"c":112.27,"v":725700},{"d":"2023-09-07","o":113.21,"h":114.56,"l":112.25,"c":114.03,"v":683300},{"d":"2023-09-08","o":114.41,"h":114.97,"l":113.84,"c":114.18,"v":556900},{"d":"2023-09-11","o":113.84,"h":114.62,"l":113.49,"c":113.93,"v":616500},{"d":"2023-09-12","o":113.94,"h":114.2,"l":113.05,"c":113.88,"v":801900},{"d":"2023-09-13","o":114.12,"h":116.25,"l":114.12,"c":115.26,"v":714200},{"d":"2023-09-14","o":115.84,"h":116.57,"l":115.76,"c":116.36,"v":678400},{"d":"2023-09-15","o":116.06,"h":116.48,"l":114.66,"c":115.01,"v":2483400},{"d":"2023-09-18","o":114.94,"h":115.51,"l":114.43,"c":114.5,"v":690200},{"d":"2023-09-19","o":114.48,"h":114.96,"l":113.88,"c":114.09,"v":587300},{"d":"2023-09-20","o":114.6,"h":115.21,"l":113.89,"c":114.16,"v":448100},{"d":"2023-09-21","o":114.2,"h":114.2,"l":111.59,"c":111.64,"v":615300},{"d":"2023-09-22","o":111.41,"h":111.71,"l":110.53,"c":110.85,"v":731500},{"d":"2023-09-25","o":110.51,"h":110.91,"l":109.86,"c":110.48,"v":772100},{"d":"2023-09-26","o":110.19,"h":110.34,"l":106.75,"c":106.98,"v":1189600},{"d":"2023-09-27","o":106.87,"h":107.68,"l":106.39,"c":106.46,"v":1388500},{"d":"2023-09-28","o":107.13,"h":107.13,"l":105.57,"c":105.91,"v":1393500},{"d":"2023-09-29","o":106.92,"h":107.27,"l":105.38,"c":105.93,"v":1028700},{"d":"2023-10-02","o":105.46,"h":105.58,"l":101.88,"c":102.76,"v":1422300},{"d":"2023-10-03","o":102.02,"h":104.91,"l":101,"c":104.34,"v":1392500},{"d":"2023-10-04","o":105.08,"h":106.37,"l":103.7,"c":106.31,"v":1560600},{"d":"2023-10-05","o":106.39,"h":107.98,"l":105.27,"c":107.44,"v":1311200},{"d":"2023-10-06","o":106.33,"h":108.78,"l":105.59,"c":108.55,"v":1216700},{"d":"2023-10-09","o":108.64,"h":109.88,"l":108.64,"c":109.69,"v":656200},{"d":"2023-10-10","o":109.69,"h":111.37,"l":109.49,"c":110.8,"v":763200},{"d":"2023-10-11","o":110.95,"h":111.88,"l":110.57,"c":111.79,"v":916300},{"d":"2023-10-12","o":112,"h":112.74,"l":110.37,"c":111.12,"v":696500},{"d":"2023-10-13","o":112.01,"h":112.89,"l":111.45,"c":111.98,"v":764500},{"d":"2023-10-16","o":112.65,"h":113.01,"l":111.44,"c":112.25,"v":948800},{"d":"2023-10-17","o":111.03,"h":113.46,"l":111.03,"c":112.73,"v":620600},{"d":"2023-10-18","o":112.38,"h":112.64,"l":111.33,"c":111.88,"v":922500},{"d":"2023-10-19","o":111.44,"h":112.11,"l":109.78,"c":110.1,"v":799400},{"d":"2023-10-20","o":110.86,"h":111.4,"l":108.72,"c":108.78,"v":840000},{"d":"2023-10-23","o":107.66,"h":109.11,"l":107.46,"c":107.79,"v":585400},{"d":"2023-10-24","o":108.62,"h":109.08,"l":108.03,"c":108.67,"v":509300},{"d":"2023-10-25","o":108.1,"h":109.18,"l":107.87,"c":108.35,"v":975200},{"d":"2023-10-26","o":108.47,"h":110,"l":108.32,"c":108.76,"v":790400},{"d":"2023-10-27","o":108.5,"h":109.09,"l":105.45,"c":106.12,"v":846800},{"d":"2023-10-30","o":106.57,"h":107.24,"l":105.52,"c":106.44,"v":712500},{"d":"2023-10-31","o":106.93,"h":108.11,"l":106.7,"c":107.66,"v":1380600},{"d":"2023-11-01","o":107.91,"h":109.64,"l":107.04,"c":108.67,"v":1167000},{"d":"2023-11-02","o":108.56,"h":112.21,"l":108.56,"c":111.38,"v":951400},{"d":"2023-11-03","o":112.72,"h":113.68,"l":111.46,"c":111.49,"v":762000},{"d":"2023-11-06","o":111.04,"h":111.76,"l":110.44,"c":110.7,"v":812700},{"d":"2023-11-07","o":110.61,"h":110.9,"l":109.68,"c":109.86,"v":644200},{"d":"2023-11-08","o":109.16,"h":109.38,"l":107.82,"c":109.27,"v":1217200},{"d":"2023-11-09","o":112.08,"h":114.99,"l":110.97,"c":111.29,"v":1556600},{"d":"2023-11-10","o":112.02,"h":112.31,"l":110.52,"c":111.41,"v":910100},{"d":"2023-11-13","o":111.48,"h":111.6,"l":110.4,"c":111.12,"v":747800},{"d":"2023-11-14","o":113.1,"h":114.3,"l":112.76,"c":114.14,"v":934500},{"d":"2023-11-15","o":113.49,"h":115.03,"l":112.73,"c":113.53,"v":1282900},{"d":"2023-11-16","o":115.06,"h":115.73,"l":113.7,"c":114.05,"v":1099300},{"d":"2023-11-17","o":114.65,"h":114.74,"l":113.34,"c":113.9,"v":1112000},{"d":"2023-11-20","o":113.24,"h":113.5,"l":111.98,"c":112.92,"v":1214600},{"d":"2023-11-21","o":112.51,"h":112.94,"l":110.5,"c":111.6,"v":1313400},{"d":"2023-11-22","o":112.08,"h":113.3,"l":111.32,"c":113.05,"v":1452100},{"d":"2023-11-24","o":112.31,"h":112.37,"l":111.33,"c":112,"v":732400},{"d":"2023-11-27","o":112.01,"h":113.11,"l":111.3,"c":112.64,"v":1319200},{"d":"2023-11-28","o":112.65,"h":113.8,"l":112.18,"c":112.5,"v":1151000},{"d":"2023-11-29","o":112.47,"h":112.75,"l":111.6,"c":112.05,"v":1329700},{"d":"2023-11-30","o":112.56,"h":113.88,"l":111.17,"c":113.81,"v":10055800},{"d":"2023-12-01","o":113.93,"h":114.62,"l":112.95,"c":113.85,"v":1687300},{"d":"2023-12-04","o":113.31,"h":115.29,"l":113.09,"c":114.92,"v":1363300},{"d":"2023-12-05","o":115.05,"h":115.33,"l":113.28,"c":113.88,"v":1046000},{"d":"2023-12-06","o":114.1,"h":114.74,"l":113.62,"c":114.73,"v":932100},{"d":"2023-12-07","o":114.87,"h":115.13,"l":114.19,"c":114.53,"v":864800},{"d":"2023-12-08","o":114.45,"h":114.48,"l":112.96,"c":113.46,"v":885500},{"d":"2023-12-11","o":113.33,"h":113.6,"l":112.31,"c":113.32,"v":878200},{"d":"2023-12-12","o":113.52,"h":114.06,"l":112.52,"c":113.7,"v":894700},{"d":"2023-12-13","o":113.78,"h":117.12,"l":113.03,"c":116.85,"v":1900500},{"d":"2023-12-14","o":117.4,"h":118.27,"l":115.23,"c":115.39,"v":1317900},{"d":"2023-12-15","o":115,"h":115.03,"l":113.98,"c":114.82,"v":2470500},{"d":"2023-12-18","o":114.97,"h":115.47,"l":113.72,"c":114.28,"v":918900},{"d":"2023-12-19","o":114.57,"h":115.18,"l":114.18,"c":115.15,"v":787800},{"d":"2023-12-20","o":114.89,"h":115.49,"l":113.13,"c":113.16,"v":588500},{"d":"2023-12-21","o":113.49,"h":114.66,"l":113.03,"c":113.75,"v":436300},{"d":"2023-12-22","o":114.28,"h":115.67,"l":114.05,"c":114.91,"v":375100},{"d":"2023-12-26","o":114.74,"h":116.28,"l":114.45,"c":115.81,"v":602700},{"d":"2023-12-27","o":115.95,"h":116.12,"l":115.49,"c":115.92,"v":437600},{"d":"2023-12-28","o":115.94,"h":116.74,"l":115.71,"c":116.08,"v":436300},{"d":"2023-12-29","o":115.59,"h":116.23,"l":115.17,"c":115.9,"v":429800},{"d":"2024-01-02","o":115.67,"h":117.33,"l":115.67,"c":116.93,"v":882300},{"d":"2024-01-03","o":117.11,"h":118.69,"l":117.04,"c":118.02,"v":1093500},{"d":"2024-01-04","o":118.28,"h":118.75,"l":117.49,"c":117.6,"v":550600},{"d":"2024-01-05","o":117.36,"h":118.44,"l":117.02,"c":117.98,"v":628200},{"d":"2024-01-08","o":118.23,"h":118.92,"l":117.38,"c":118.85,"v":492600},{"d":"2024-01-09","o":118.48,"h":118.81,"l":117.72,"c":118.36,"v":594200},{"d":"2024-01-10","o":118.52,"h":118.78,"l":117.66,"c":118.04,"v":627600},{"d":"2024-01-11","o":117.76,"h":117.76,"l":115.24,"c":115.39,"v":623400},{"d":"2024-01-12","o":116.17,"h":116.63,"l":115.47,"c":115.79,"v":509400},{"d":"2024-01-16","o":115.15,"h":115.88,"l":113.76,"c":114.08,"v":692500},{"d":"2024-01-17","o":113.51,"h":114.47,"l":111.8,"c":112.74,"v":854500},{"d":"2024-01-18","o":112.47,"h":112.51,"l":111.16,"c":112.43,"v":1127000},{"d":"2024-01-19","o":113.3,"h":113.5,"l":112.15,"c":113.08,"v":1169900},{"d":"2024-01-22","o":113.27,"h":113.87,"l":112.44,"c":113.14,"v":685900},{"d":"2024-01-23","o":111.65,"h":113.28,"l":111.65,"c":112.7,"v":752300},{"d":"2024-01-24","o":113.38,"h":113.47,"l":110.72,"c":110.89,"v":831900},{"d":"2024-01-25","o":111.39,"h":114.03,"l":111.34,"c":113.92,"v":1102000},{"d":"2024-01-26","o":114.29,"h":114.49,"l":113.42,"c":113.7,"v":799700},{"d":"2024-01-29","o":113.76,"h":114.5,"l":113.3,"c":114.26,"v":572900},{"d":"2024-01-30","o":113.91,"h":114.96,"l":113.56,"c":114.51,"v":525400},{"d":"2024-01-31","o":115.54,"h":115.9,"l":113.19,"c":113.94,"v":1123100},{"d":"2024-02-01","o":114.04,"h":115.82,"l":113.31,"c":115.79,"v":638600},{"d":"2024-02-02","o":114.66,"h":115.04,"l":112.65,"c":113.77,"v":774700},{"d":"2024-02-05","o":112.71,"h":113.06,"l":111.23,"c":111.78,"v":780300},{"d":"2024-02-06","o":111.5,"h":111.96,"l":110.84,"c":111.81,"v":1171800},{"d":"2024-02-07","o":113.26,"h":113.26,"l":110.64,"c":111.93,"v":1227500},{"d":"2024-02-08","o":111.46,"h":113.04,"l":111.35,"c":112.93,"v":819200},{"d":"2024-02-09","o":112.59,"h":113.51,"l":112.59,"c":113.11,"v":745100},{"d":"2024-02-12","o":113.26,"h":114.3,"l":112.98,"c":114,"v":918500},{"d":"2024-02-13","o":113.65,"h":113.75,"l":110.46,"c":111.75,"v":633600},{"d":"2024-02-14","o":111.8,"h":113.29,"l":111.54,"c":112.98,"v":700700},{"d":"2024-02-15","o":113.29,"h":114.59,"l":113.29,"c":114.27,"v":719100},{"d":"2024-02-16","o":113.65,"h":114.51,"l":113.3,"c":113.95,"v":1012100},{"d":"2024-02-20","o":114.07,"h":115.66,"l":113.55,"c":113.69,"v":843300},{"d":"2024-02-21","o":114.03,"h":114.99,"l":113.69,"c":114.69,"v":831900},{"d":"2024-02-22","o":113.67,"h":114.61,"l":113.03,"c":114.19,"v":922100},{"d":"2024-02-23","o":113.39,"h":114.03,"l":112.74,"c":112.76,"v":733100},{"d":"2024-02-26","o":112.53,"h":112.53,"l":111.02,"c":111.62,"v":682500},{"d":"2024-02-27","o":112.05,"h":112.62,"l":111.52,"c":112.53,"v":498200},{"d":"2024-02-28","o":112.46,"h":113.27,"l":111.85,"c":112.46,"v":619400},{"d":"2024-02-29","o":113.11,"h":113.56,"l":112.62,"c":112.91,"v":1189100},{"d":"2024-03-01","o":112.62,"h":113.23,"l":111.26,"c":112.73,"v":578300},{"d":"2024-03-04","o":112.32,"h":115.02,"l":112.32,"c":114.68,"v":981000},{"d":"2024-03-05","o":115.05,"h":115.43,"l":113.72,"c":114.46,"v":1395500},{"d":"2024-03-06","o":115.04,"h":115.65,"l":114.4,"c":115.2,"v":1120100},{"d":"2024-03-07","o":116.11,"h":116.62,"l":115.18,"c":115.59,"v":797000},{"d":"2024-03-08","o":116.06,"h":116.63,"l":115.3,"c":115.82,"v":999700},{"d":"2024-03-11","o":116.04,"h":117.14,"l":115.5,"c":117,"v":845100},{"d":"2024-03-12","o":116.58,"h":117.16,"l":115.78,"c":116.52,"v":1264700},{"d":"2024-03-13","o":117.12,"h":117.24,"l":115.81,"c":116.23,"v":1051100},{"d":"2024-03-14","o":116.8,"h":116.8,"l":114.52,"c":114.9,"v":1289300},{"d":"2024-03-15","o":114,"h":115.92,"l":113.82,"c":114.55,"v":2832300},{"d":"2024-03-18","o":114.76,"h":116.44,"l":114.3,"c":115.41,"v":861400},{"d":"2024-03-19","o":115.89,"h":116.68,"l":115.33,"c":115.78,"v":805800},{"d":"2024-03-20","o":115.35,"h":116.53,"l":115.26,"c":116.5,"v":979200},{"d":"2024-03-21","o":116.67,"h":117.18,"l":116.1,"c":116.83,"v":473800},{"d":"2024-03-22","o":117.63,"h":117.9,"l":116.34,"c":116.57,"v":538300},{"d":"2024-03-25","o":116.9,"h":116.98,"l":115.64,"c":116.1,"v":466500},{"d":"2024-03-26","o":116.05,"h":116.2,"l":114.75,"c":115.25,"v":514300},{"d":"2024-03-27","o":115.93,"h":118.3,"l":115.54,"c":118.26,"v":833600},{"d":"2024-03-28","o":118.06,"h":119.05,"l":117.89,"c":118.87,"v":1265400},{"d":"2024-04-01","o":119.05,"h":119.36,"l":117.48,"c":117.85,"v":650800},{"d":"2024-04-02","o":117.52,"h":119.1,"l":117.52,"c":117.77,"v":674900},{"d":"2024-04-03","o":117.6,"h":117.87,"l":116.33,"c":116.97,"v":628600},{"d":"2024-04-04","o":117.96,"h":117.96,"l":115.16,"c":116.13,"v":768700},{"d":"2024-04-05","o":115.58,"h":116.41,"l":115.01,"c":116.23,"v":525700},{"d":"2024-04-08","o":116.4,"h":116.96,"l":115.95,"c":116.33,"v":676000},{"d":"2024-04-09","o":116.75,"h":117.26,"l":116.21,"c":116.64,"v":558700},{"d":"2024-04-10","o":114.88,"h":115.24,"l":113.71,"c":115.08,"v":627500},{"d":"2024-04-11","o":115.91,"h":115.91,"l":113.93,"c":114.38,"v":793100},{"d":"2024-04-12","o":114.21,"h":115.49,"l":113.23,"c":113.99,"v":668400},{"d":"2024-04-15","o":114.7,"h":115.21,"l":112.58,"c":113.06,"v":904200},{"d":"2024-04-16","o":112.73,"h":112.84,"l":110.97,"c":112.33,"v":973100},{"d":"2024-04-17","o":113.02,"h":114.95,"l":112.79,"c":114.56,"v":687700},{"d":"2024-04-18","o":114.95,"h":115.08,"l":114.03,"c":114.57,"v":563700},{"d":"2024-04-19","o":115.03,"h":117.26,"l":115.03,"c":117.2,"v":1108300},{"d":"2024-04-22","o":116.97,"h":118.46,"l":116.39,"c":118.08,"v":603800},{"d":"2024-04-23","o":117.85,"h":118.85,"l":117.59,"c":117.67,"v":657500},{"d":"2024-04-24","o":116.69,"h":118.7,"l":116.15,"c":118.66,"v":728000},{"d":"2024-04-25","o":118.48,"h":118.75,"l":117.03,"c":118.17,"v":523300},{"d":"2024-04-26","o":118.32,"h":118.48,"l":116.92,"c":116.93,"v":733100},{"d":"2024-04-29","o":117.28,"h":118.64,"l":117.28,"c":118.64,"v":618800},{"d":"2024-04-30","o":118.1,"h":118.66,"l":117.01,"c":117.9,"v":784000},{"d":"2024-05-01","o":118.2,"h":119.9,"l":117.67,"c":118.66,"v":498500},{"d":"2024-05-02","o":119.08,"h":119.58,"l":118.4,"c":119.05,"v":529700},{"d":"2024-05-03","o":119.71,"h":119.88,"l":118.3,"c":119.32,"v":608200},{"d":"2024-05-06","o":119.58,"h":119.79,"l":118.75,"c":119.45,"v":478800},{"d":"2024-05-07","o":120,"h":120.52,"l":119.2,"c":120.34,"v":747800},{"d":"2024-05-08","o":120.31,"h":120.79,"l":119.6,"c":120.59,"v":991600},{"d":"2024-05-09","o":119.26,"h":121.48,"l":117.61,"c":119.69,"v":1878000},{"d":"2024-05-10","o":119.71,"h":119.78,"l":116.86,"c":117.18,"v":3140300},{"d":"2024-05-13","o":117.66,"h":118.27,"l":116.14,"c":116.33,"v":1282700},{"d":"2024-05-14","o":117.75,"h":117.75,"l":116.56,"c":117.25,"v":1217700},{"d":"2024-05-15","o":118.5,"h":118.59,"l":117.53,"c":117.81,"v":1274100},{"d":"2024-05-16","o":118,"h":119.45,"l":117.74,"c":118.56,"v":1339100},{"d":"2024-05-17","o":118.75,"h":118.77,"l":117.98,"c":118.64,"v":1703600},{"d":"2024-05-20","o":118.5,"h":118.95,"l":118.09,"c":118.28,"v":646000},{"d":"2024-05-21","o":118.32,"h":118.95,"l":117.74,"c":118.5,"v":957200},{"d":"2024-05-22","o":117.93,"h":118.39,"l":116.89,"c":117.19,"v":1200300},{"d":"2024-05-23","o":116.56,"h":116.56,"l":113.85,"c":113.99,"v":1351000},{"d":"2024-05-24","o":113.51,"h":114.17,"l":112.19,"c":112.61,"v":797200},{"d":"2024-05-28","o":112.8,"h":113.67,"l":111.98,"c":112.04,"v":1227300},{"d":"2024-05-29","o":111.3,"h":112.08,"l":110.97,"c":111.34,"v":1165900},{"d":"2024-05-30","o":111.83,"h":112.62,"l":111.48,"c":112.59,"v":1306600},{"d":"2024-05-31","o":113.09,"h":116.11,"l":112.85,"c":115.92,"v":1985400},{"d":"2024-06-03","o":115.92,"h":116.58,"l":115.33,"c":115.51,"v":892500},{"d":"2024-06-04","o":114.92,"h":116.4,"l":114.24,"c":115.89,"v":880300},{"d":"2024-06-05","o":115.49,"h":115.62,"l":114.39,"c":115.01,"v":1087100},{"d":"2024-06-06","o":114.76,"h":115.51,"l":114.34,"c":115.45,"v":1125300},{"d":"2024-06-07","o":114.35,"h":115.56,"l":114.35,"c":114.78,"v":1073200},{"d":"2024-06-10","o":114.69,"h":115.59,"l":114.45,"c":115.48,"v":1060600},{"d":"2024-06-11","o":115,"h":115.8,"l":114.47,"c":115.75,"v":1098500},{"d":"2024-06-12","o":117.27,"h":117.75,"l":115.5,"c":116.18,"v":1185700},{"d":"2024-06-13","o":116.06,"h":116.58,"l":115.25,"c":116.17,"v":1537600},{"d":"2024-06-14","o":115.49,"h":116.3,"l":115.21,"c":116.15,"v":818900},{"d":"2024-06-17","o":115.69,"h":117.05,"l":115.31,"c":116.29,"v":800900},{"d":"2024-06-18","o":116.22,"h":117.35,"l":115.91,"c":117,"v":699100},{"d":"2024-06-20","o":116.81,"h":118.38,"l":116.7,"c":117.18,"v":735600},{"d":"2024-06-21","o":117.02,"h":117.91,"l":116.23,"c":116.29,"v":1457000},{"d":"2024-06-24","o":115.97,"h":118.37,"l":115.97,"c":118.02,"v":821900},{"d":"2024-06-25","o":117.96,"h":118.35,"l":115.97,"c":116.53,"v":1214800},{"d":"2024-06-26","o":115.35,"h":116.32,"l":114.69,"c":116.11,"v":931900},{"d":"2024-06-27","o":116.25,"h":116.85,"l":114.52,"c":116.55,"v":644600},{"d":"2024-06-28","o":117.01,"h":117.05,"l":115.58,"c":116.65,"v":1452600},{"d":"2024-07-01","o":116.92,"h":117.3,"l":115.75,"c":115.98,"v":853400},{"d":"2024-07-02","o":116.03,"h":116.55,"l":115.61,"c":116.52,"v":806400},{"d":"2024-07-03","o":116.53,"h":117.01,"l":115.16,"c":115.16,"v":403100},{"d":"2024-07-05","o":115.28,"h":115.86,"l":114.23,"c":114.62,"v":1429200},{"d":"2024-07-08","o":114.71,"h":115.07,"l":113.59,"c":114.08,"v":867600},{"d":"2024-07-09","o":113.65,"h":114.99,"l":113.46,"c":114.77,"v":942100},{"d":"2024-07-10","o":115.27,"h":117.07,"l":114.65,"c":117.01,"v":803200},{"d":"2024-07-11","o":118.02,"h":120.28,"l":117.78,"c":119.87,"v":940900},{"d":"2024-07-12","o":120.58,"h":121.84,"l":120.13,"c":120.94,"v":816000},{"d":"2024-07-15","o":120.32,"h":121.26,"l":119.9,"c":120.83,"v":588400},{"d":"2024-07-16","o":121.36,"h":122.48,"l":120.76,"c":122.34,"v":697500},{"d":"2024-07-17","o":122.84,"h":125.38,"l":122.53,"c":124.65,"v":794700},{"d":"2024-07-18","o":124.02,"h":125.08,"l":123.16,"c":123.22,"v":1169200},{"d":"2024-07-19","o":123.98,"h":123.98,"l":121.81,"c":122.95,"v":1031800},{"d":"2024-07-22","o":123.08,"h":124.04,"l":122.7,"c":123.51,"v":925300},{"d":"2024-07-23","o":123.51,"h":125.15,"l":122.87,"c":124.54,"v":629500},{"d":"2024-07-24","o":125.03,"h":125.99,"l":124.75,"c":125.9,"v":837700},{"d":"2024-07-25","o":126.5,"h":127.9,"l":124.71,"c":124.93,"v":900400},{"d":"2024-07-26","o":125.54,"h":126.36,"l":125.25,"c":126.16,"v":504400},{"d":"2024-07-29","o":126.48,"h":127.41,"l":125.57,"c":127.04,"v":620400},{"d":"2024-07-30","o":126.82,"h":128.49,"l":126.01,"c":128.22,"v":1105000},{"d":"2024-07-31","o":128.34,"h":128.73,"l":127.35,"c":127.88,"v":1809400},{"d":"2024-08-01","o":128.48,"h":130.28,"l":127.7,"c":130.08,"v":813500},{"d":"2024-08-02","o":132.07,"h":132.24,"l":127.96,"c":129.99,"v":678800},{"d":"2024-08-05","o":130.86,"h":131.6,"l":127,"c":127.26,"v":1203900},{"d":"2024-08-06","o":127.12,"h":129.15,"l":126.93,"c":127.52,"v":1054500},{"d":"2024-08-07","o":128.11,"h":129.36,"l":127.13,"c":128.1,"v":1097800},{"d":"2024-08-08","o":127.7,"h":128.45,"l":126.08,"c":126.95,"v":1237200},{"d":"2024-08-09","o":127.29,"h":128.25,"l":126.18,"c":128.05,"v":674500},{"d":"2024-08-12","o":128.29,"h":129.06,"l":128.02,"c":128.64,"v":591100},{"d":"2024-08-13","o":129.22,"h":129.28,"l":128.32,"c":128.8,"v":461100},{"d":"2024-08-14","o":128.48,"h":129.35,"l":128.01,"c":128.66,"v":725500},{"d":"2024-08-15","o":128.08,"h":129.73,"l":127.43,"c":129.03,"v":846600},{"d":"2024-08-16","o":129.34,"h":129.62,"l":128.4,"c":129.21,"v":876000},{"d":"2024-08-19","o":129.14,"h":130,"l":128.88,"c":129.41,"v":653700},{"d":"2024-08-20","o":129.31,"h":129.97,"l":128.99,"c":129.26,"v":478300},{"d":"2024-08-21","o":129.27,"h":130.08,"l":128.93,"c":129.59,"v":648600},{"d":"2024-08-22","o":129.67,"h":130.33,"l":129.18,"c":129.72,"v":433100},{"d":"2024-08-23","o":130.11,"h":130.49,"l":129.57,"c":130.09,"v":507800},{"d":"2024-08-26","o":129.76,"h":131,"l":129.54,"c":130.19,"v":656800},{"d":"2024-08-27","o":129.96,"h":130.34,"l":129.26,"c":129.31,"v":430800},{"d":"2024-08-28","o":129.58,"h":130.64,"l":128.98,"c":129.09,"v":652200},{"d":"2024-08-29","o":129.25,"h":129.47,"l":128.12,"c":129.39,"v":503300},{"d":"2024-08-30","o":129.36,"h":131.07,"l":128.96,"c":130.74,"v":872100},{"d":"2024-09-03","o":130.81,"h":133.01,"l":130.67,"c":131.85,"v":1029500},{"d":"2024-09-04","o":132.27,"h":133.27,"l":131.2,"c":132.2,"v":822600},{"d":"2024-09-05","o":133.31,"h":133.46,"l":131.18,"c":131.42,"v":631500},{"d":"2024-09-06","o":131.74,"h":132.32,"l":130.66,"c":130.8,"v":879200},{"d":"2024-09-09","o":131.12,"h":134.02,"l":130.88,"c":133.8,"v":1656800},{"d":"2024-09-10","o":134.25,"h":136.33,"l":134.25,"c":136.2,"v":1656900},{"d":"2024-09-11","o":135.7,"h":136.1,"l":132.58,"c":134.78,"v":927800},{"d":"2024-09-12","o":134.44,"h":135.07,"l":133.86,"c":134.77,"v":795600},{"d":"2024-09-13","o":135.18,"h":136.97,"l":133.9,"c":136.97,"v":887200},{"d":"2024-09-16","o":137.39,"h":138.56,"l":137.02,"c":138.27,"v":762500},{"d":"2024-09-17","o":138,"h":138.78,"l":137.79,"c":138.15,"v":740300},{"d":"2024-09-18","o":138.07,"h":138.59,"l":136.09,"c":136.53,"v":629300},{"d":"2024-09-19","o":136.24,"h":136.87,"l":134.95,"c":136.25,"v":1021600},{"d":"2024-09-20","o":137.42,"h":137.42,"l":135.37,"c":136.56,"v":2146600},{"d":"2024-09-23","o":136.96,"h":137.49,"l":136.49,"c":137.35,"v":732600},{"d":"2024-09-24","o":136.34,"h":138.48,"l":136.03,"c":136.48,"v":698100},{"d":"2024-09-25","o":137.47,"h":137.47,"l":136.14,"c":136.58,"v":761500},{"d":"2024-09-26","o":136.46,"h":137.97,"l":136.07,"c":136.77,"v":527500},{"d":"2024-09-27","o":137.19,"h":138.42,"l":137,"c":137.78,"v":729000},{"d":"2024-09-30","o":138.18,"h":138.93,"l":137.29,"c":138.71,"v":648600},{"d":"2024-10-01","o":138.79,"h":139.63,"l":137.83,"c":138.98,"v":771000},{"d":"2024-10-02","o":137.95,"h":139.32,"l":137.53,"c":139.12,"v":620400},{"d":"2024-10-03","o":139.22,"h":139.33,"l":138.06,"c":139.22,"v":744200},{"d":"2024-10-04","o":138.32,"h":140.04,"l":138.09,"c":139.84,"v":674200},{"d":"2024-10-07","o":139.29,"h":139.61,"l":136.66,"c":137.66,"v":953300},{"d":"2024-10-08","o":138.33,"h":139.18,"l":137.7,"c":138.23,"v":897800},{"d":"2024-10-09","o":138.01,"h":139.12,"l":137.5,"c":138.04,"v":676600},{"d":"2024-10-10","o":137.93,"h":139.07,"l":137.74,"c":138.2,"v":581500},{"d":"2024-10-11","o":138.73,"h":139.65,"l":138.71,"c":139.36,"v":490200},{"d":"2024-10-14","o":139.4,"h":140.57,"l":139.15,"c":140.28,"v":484500},{"d":"2024-10-15","o":141.06,"h":142.85,"l":140.91,"c":142,"v":529900},{"d":"2024-10-16","o":142.55,"h":144.18,"l":142.43,"c":143.94,"v":446200},{"d":"2024-10-17","o":144.02,"h":144.32,"l":142.45,"c":143.76,"v":675900},{"d":"2024-10-18","o":143.88,"h":143.88,"l":142.38,"c":143.26,"v":779000},{"d":"2024-10-21","o":143.76,"h":143.76,"l":141.71,"c":142.21,"v":649500},{"d":"2024-10-22","o":141.66,"h":142.2,"l":140.76,"c":141.92,"v":841900},{"d":"2024-10-23","o":141.89,"h":143.32,"l":141.67,"c":143.11,"v":684300},{"d":"2024-10-24","o":143.43,"h":143.79,"l":142.26,"c":142.67,"v":587500},{"d":"2024-10-25","o":143.2,"h":143.2,"l":140.54,"c":140.72,"v":682100},{"d":"2024-10-28","o":141.27,"h":142,"l":140.89,"c":141.49,"v":591100},{"d":"2024-10-29","o":140.69,"h":141.13,"l":140.05,"c":140.45,"v":787200},{"d":"2024-10-30","o":141,"h":141.55,"l":139.22,"c":139.62,"v":540300},{"d":"2024-10-31","o":139.44,"h":140.75,"l":138.57,"c":138.78,"v":1099900},{"d":"2024-11-01","o":138.96,"h":139.26,"l":137.91,"c":138.4,"v":852000},{"d":"2024-11-04","o":137.76,"h":138.94,"l":137.17,"c":137.67,"v":864500},{"d":"2024-11-05","o":137.48,"h":137.98,"l":136.67,"c":137.98,"v":893200},{"d":"2024-11-06","o":138.95,"h":139.94,"l":136.65,"c":138.88,"v":1132500},{"d":"2024-11-07","o":139.92,"h":144.51,"l":138.98,"c":141.44,"v":1344800},{"d":"2024-11-08","o":142.54,"h":145.27,"l":141.8,"c":144.19,"v":801700},{"d":"2024-11-11","o":144.89,"h":146.92,"l":144.48,"c":146.11,"v":1080200},{"d":"2024-11-12","o":146.44,"h":148.39,"l":146.08,"c":146.82,"v":714400},{"d":"2024-11-13","o":147.69,"h":147.74,"l":146.37,"c":146.51,"v":831400},{"d":"2024-11-14","o":146.83,"h":146.83,"l":144.18,"c":144.34,"v":616900},{"d":"2024-11-15","o":144.35,"h":146.09,"l":143.76,"c":144.89,"v":1553600},{"d":"2024-11-18","o":145.33,"h":147.78,"l":145.07,"c":146.97,"v":1209900},{"d":"2024-11-19","o":146.5,"h":146.86,"l":145.09,"c":146.78,"v":880700},{"d":"2024-11-20","o":146.16,"h":147.36,"l":146.08,"c":147.22,"v":720700},{"d":"2024-11-21","o":147.99,"h":150.38,"l":147.22,"c":150.26,"v":697200},{"d":"2024-11-22","o":150.74,"h":151.24,"l":149.95,"c":150.05,"v":538100},{"d":"2024-11-25","o":150.26,"h":151.17,"l":149.47,"c":150.18,"v":1828400},{"d":"2024-11-26","o":150.68,"h":150.73,"l":149.58,"c":150.33,"v":603600},{"d":"2024-11-27","o":151.44,"h":152.65,"l":151.03,"c":151.43,"v":935400},{"d":"2024-11-29","o":151.75,"h":151.76,"l":150.79,"c":151.32,"v":367200},{"d":"2024-12-02","o":151.22,"h":151.22,"l":148.42,"c":148.56,"v":862200},{"d":"2024-12-03","o":149.53,"h":149.68,"l":145.91,"c":146.03,"v":1000100},{"d":"2024-12-04","o":145.26,"h":145.78,"l":143.49,"c":144,"v":902300},{"d":"2024-12-05","o":143.59,"h":145.09,"l":143,"c":143.04,"v":616600},{"d":"2024-12-06","o":143.04,"h":144.07,"l":141.56,"c":141.96,"v":673100},{"d":"2024-12-09","o":141.8,"h":142.28,"l":140.74,"c":141.05,"v":583400},{"d":"2024-12-10","o":140.61,"h":141.93,"l":139.17,"c":141.11,"v":903900},{"d":"2024-12-11","o":141.37,"h":141.65,"l":139.67,"c":140.03,"v":792000},{"d":"2024-12-12","o":140.79,"h":141.21,"l":139.83,"c":140.22,"v":647900},{"d":"2024-12-13","o":140.84,"h":141.24,"l":139.79,"c":140.58,"v":612100},{"d":"2024-12-16","o":140.76,"h":141.68,"l":140.27,"c":140.45,"v":680100},{"d":"2024-12-17","o":139.67,"h":141.43,"l":138.31,"c":141.38,"v":960500},{"d":"2024-12-18","o":141.38,"h":143.17,"l":136.31,"c":136.41,"v":1376200},{"d":"2024-12-19","o":136.12,"h":139.67,"l":136.05,"c":137.97,"v":1139300},{"d":"2024-12-20","o":137.61,"h":140.45,"l":137.61,"c":139.69,"v":2109500},{"d":"2024-12-23","o":139,"h":139.68,"l":137.67,"c":139.2,"v":870100},{"d":"2024-12-24","o":139.28,"h":140.12,"l":138.94,"c":140.06,"v":215700},{"d":"2024-12-26","o":139.84,"h":140.28,"l":138.91,"c":140,"v":336800},{"d":"2024-12-27","o":139.03,"h":140.54,"l":138.7,"c":139.36,"v":387200},{"d":"2024-12-30","o":138.67,"h":139.48,"l":137.66,"c":138.93,"v":567500},{"d":"2024-12-31","o":139.46,"h":139.89,"l":138.52,"c":139.27,"v":474200},{"d":"2025-01-02","o":140.48,"h":140.48,"l":137.36,"c":138.29,"v":567200},{"d":"2025-01-03","o":138.27,"h":139.36,"l":137.78,"c":138.79,"v":791300},{"d":"2025-01-06","o":138.41,"h":138.85,"l":136.16,"c":136.51,"v":946500},{"d":"2025-01-07","o":136.51,"h":137.99,"l":136.38,"c":136.63,"v":611900},{"d":"2025-01-08","o":136.57,"h":139.71,"l":136.57,"c":139.52,"v":954900},{"d":"2025-01-10","o":138.32,"h":138.94,"l":136.77,"c":137.04,"v":779800},{"d":"2025-01-13","o":137.35,"h":138.52,"l":136.64,"c":138.26,"v":785200},{"d":"2025-01-14","o":138.67,"h":141.25,"l":138.62,"c":140.72,"v":1049900},{"d":"2025-01-15","o":142.34,"h":142.72,"l":140.42,"c":141.08,"v":1223900},{"d":"2025-01-16","o":140.98,"h":144.99,"l":140.98,"c":144.94,"v":673900},{"d":"2025-01-17","o":144.69,"h":145.98,"l":144.49,"c":145.37,"v":1045900},{"d":"2025-01-21","o":146.31,"h":147.7,"l":145.35,"c":145.46,"v":1251900},{"d":"2025-01-22","o":144.64,"h":145.51,"l":141.51,"c":141.69,"v":818200},{"d":"2025-01-23","o":142.44,"h":142.99,"l":139.03,"c":139.56,"v":1247300},{"d":"2025-01-24","o":138.84,"h":140.07,"l":138.77,"c":139.51,"v":898300},{"d":"2025-01-27","o":140.69,"h":142.91,"l":138.9,"c":142.84,"v":1116300},{"d":"2025-01-28","o":142.51,"h":142.62,"l":140.56,"c":141.46,"v":683100},{"d":"2025-01-29","o":141.47,"h":142.44,"l":140.66,"c":141.03,"v":802200},{"d":"2025-01-30","o":142.82,"h":143.21,"l":141.67,"c":142.71,"v":654300},{"d":"2025-01-31","o":142.4,"h":143.03,"l":141.34,"c":142.51,"v":1240800},{"d":"2025-02-03","o":142.04,"h":143.78,"l":140.69,"c":143.4,"v":831100},{"d":"2025-02-04","o":142.17,"h":143.15,"l":141.57,"c":142.4,"v":1060800},{"d":"2025-02-05","o":143.9,"h":146.43,"l":142.94,"c":145.06,"v":1299000},{"d":"2025-02-06","o":144.88,"h":145.13,"l":142.36,"c":143.12,"v":857100},{"d":"2025-02-07","o":143.12,"h":143.83,"l":142.01,"c":142.5,"v":660100},{"d":"2025-02-10","o":142.73,"h":143.17,"l":140.85,"c":142.28,"v":836000},{"d":"2025-02-11","o":141.7,"h":145.14,"l":141.52,"c":145.07,"v":578100},{"d":"2025-02-12","o":143.47,"h":146.39,"l":143.07,"c":146.34,"v":897400},{"d":"2025-02-13","o":146.38,"h":148.21,"l":145.92,"c":147.98,"v":1148200},{"d":"2025-02-14","o":148.24,"h":148.84,"l":146.46,"c":146.51,"v":745600},{"d":"2025-02-18","o":146.49,"h":148.65,"l":145.61,"c":148.06,"v":987700},{"d":"2025-02-19","o":148.12,"h":149.25,"l":147.35,"c":148.6,"v":808300},{"d":"2025-02-20","o":146.74,"h":148.51,"l":146.25,"c":147.62,"v":602300},{"d":"2025-02-21","o":147.66,"h":150.26,"l":147.52,"c":149.9,"v":1057700},{"d":"2025-02-24","o":150.94,"h":151.37,"l":148.93,"c":150.24,"v":1036800},{"d":"2025-02-25","o":149,"h":151.03,"l":149,"c":150.39,"v":936100},{"d":"2025-02-26","o":150.14,"h":150.63,"l":149,"c":149.99,"v":816700},{"d":"2025-02-27","o":149.46,"h":150.85,"l":148.69,"c":149.64,"v":962100},{"d":"2025-02-28","o":151.21,"h":152.35,"l":150.33,"c":152.13,"v":1071700},{"d":"2025-03-03","o":151.88,"h":154.04,"l":151.7,"c":153.63,"v":790800},{"d":"2025-03-04","o":153.76,"h":154.55,"l":149.31,"c":149.75,"v":1069700},{"d":"2025-03-05","o":148.5,"h":149.68,"l":147.69,"c":148.15,"v":724100},{"d":"2025-03-06","o":147.9,"h":148.04,"l":145.16,"c":146.35,"v":1089900},{"d":"2025-03-07","o":146.26,"h":149.4,"l":146.09,"c":148.6,"v":1315600},{"d":"2025-03-10","o":148.67,"h":152.99,"l":147.91,"c":149.92,"v":926700},{"d":"2025-03-11","o":149.85,"h":150.31,"l":148.11,"c":148.66,"v":1017600},{"d":"2025-03-12","o":147.8,"h":148.25,"l":146.25,"c":147.16,"v":644400},{"d":"2025-03-13","o":147.26,"h":148.53,"l":146.21,"c":147.03,"v":811100},{"d":"2025-03-14","o":146.99,"h":150.33,"l":146.66,"c":149.89,"v":795700},{"d":"2025-03-17","o":149.94,"h":152.44,"l":149.79,"c":151.48,"v":936400},{"d":"2025-03-18","o":150.65,"h":151.15,"l":149.47,"c":150.56,"v":645400},{"d":"2025-03-19","o":150.47,"h":151.1,"l":149.37,"c":150.75,"v":702400},{"d":"2025-03-20","o":150.84,"h":151.39,"l":149.87,"c":150.82,"v":1062300},{"d":"2025-03-21","o":150.37,"h":152.04,"l":147.9,"c":148.63,"v":1938400},{"d":"2025-03-24","o":148,"h":150.51,"l":148,"c":149.64,"v":694300},{"d":"2025-03-25","o":149.4,"h":149.63,"l":147.32,"c":148.34,"v":875800},{"d":"2025-03-26","o":148.38,"h":150.83,"l":148.2,"c":150.16,"v":634000},{"d":"2025-03-27","o":151.02,"h":151.95,"l":150.28,"c":150.94,"v":661600},{"d":"2025-03-28","o":152.27,"h":153.4,"l":151.6,"c":152.46,"v":858300},{"d":"2025-03-31","o":153.23,"h":155.26,"l":153.23,"c":154.58,"v":1116200},{"d":"2025-04-01","o":154.43,"h":155.27,"l":152.99,"c":154.94,"v":770800},{"d":"2025-04-02","o":154.75,"h":155.62,"l":153.6,"c":155.21,"v":718500},{"d":"2025-04-03","o":155.59,"h":157.62,"l":155.07,"c":155.29,"v":1159000},{"d":"2025-04-04","o":154.48,"h":156,"l":147.07,"c":147.81,"v":1431800},{"d":"2025-04-07","o":144.58,"h":149.16,"l":141.59,"c":145.06,"v":2060800},{"d":"2025-04-08","o":148.37,"h":150.37,"l":145.43,"c":146.85,"v":1874900},{"d":"2025-04-09","o":145.14,"h":150.93,"l":142.54,"c":148.89,"v":1471600},{"d":"2025-04-10","o":149,"h":151.78,"l":146.29,"c":149.29,"v":1170500},{"d":"2025-04-11","o":148.94,"h":152.46,"l":147.33,"c":151.48,"v":926200},{"d":"2025-04-14","o":152.22,"h":155.79,"l":151.31,"c":154.98,"v":1002300},{"d":"2025-04-15","o":155.76,"h":157.53,"l":154.84,"c":156.27,"v":1439400},{"d":"2025-04-16","o":157.05,"h":157.75,"l":155.39,"c":156.31,"v":1481900},{"d":"2025-04-17","o":156.3,"h":159.2,"l":156.3,"c":157.54,"v":904400},{"d":"2025-04-21","o":156.78,"h":156.93,"l":154.43,"c":156.54,"v":1765700},{"d":"2025-04-22","o":157.89,"h":161.49,"l":157.51,"c":160.11,"v":1602300},{"d":"2025-04-23","o":160.62,"h":161.47,"l":157.88,"c":159.59,"v":1790300},{"d":"2025-04-24","o":159.39,"h":160.06,"l":158.17,"c":159.67,"v":1498200},{"d":"2025-04-25","o":159.09,"h":159.66,"l":157.01,"c":158.14,"v":1245900},{"d":"2025-04-28","o":157.45,"h":158.82,"l":156.16,"c":158.73,"v":1147600},{"d":"2025-04-29","o":158.38,"h":160.08,"l":157.89,"c":159.69,"v":650800},{"d":"2025-04-30","o":160.01,"h":161.05,"l":156.63,"c":160.63,"v":1640200},{"d":"2025-05-01","o":160.76,"h":161.67,"l":159.17,"c":160.18,"v":1219500},{"d":"2025-05-02","o":160.84,"h":161.65,"l":159.66,"c":161.5,"v":663000},{"d":"2025-05-05","o":161.37,"h":161.54,"l":159.35,"c":161.4,"v":1107500},{"d":"2025-05-06","o":161.5,"h":162.9,"l":161.19,"c":161.96,"v":1042700},{"d":"2025-05-07","o":161.24,"h":163.47,"l":161.22,"c":162.66,"v":1332300},{"d":"2025-05-08","o":166,"h":167.45,"l":160.83,"c":161.25,"v":1841800},{"d":"2025-05-09","o":161.48,"h":161.65,"l":157.81,"c":159.86,"v":1107000},{"d":"2025-05-12","o":158.15,"h":159.94,"l":153.82,"c":155.23,"v":1275000},{"d":"2025-05-13","o":155.41,"h":155.9,"l":153.45,"c":153.66,"v":1001000},{"d":"2025-05-14","o":153.52,"h":153.64,"l":150,"c":152.25,"v":1504700},{"d":"2025-05-15","o":153.64,"h":156.03,"l":152.43,"c":155.97,"v":1088700},{"d":"2025-05-16","o":155.26,"h":157.68,"l":154.96,"c":157.68,"v":1206200},{"d":"2025-05-19","o":157.9,"h":160,"l":157.08,"c":159.98,"v":1226900},{"d":"2025-05-20","o":159.87,"h":160.3,"l":158.79,"c":159.1,"v":1075300},{"d":"2025-05-21","o":158.59,"h":158.94,"l":156.67,"c":156.96,"v":1127400},{"d":"2025-05-22","o":156.59,"h":156.89,"l":154.14,"c":155.29,"v":1135000},{"d":"2025-05-23","o":156.46,"h":157.52,"l":154.8,"c":157.28,"v":984700},{"d":"2025-05-27","o":157.27,"h":157.27,"l":155.68,"c":156.49,"v":911600},{"d":"2025-05-28","o":155.95,"h":156.51,"l":153.5,"c":153.72,"v":1050900},{"d":"2025-05-29","o":152.96,"h":154.5,"l":152.1,"c":154.34,"v":743500},{"d":"2025-05-30","o":154.24,"h":155.41,"l":153.62,"c":154.68,"v":3090000},{"d":"2025-06-02","o":153.66,"h":154.89,"l":153.23,"c":154.64,"v":935300},{"d":"2025-06-03","o":155.27,"h":155.3,"l":153.07,"c":154.61,"v":1259200},{"d":"2025-06-04","o":154.41,"h":154.58,"l":152.04,"c":152.15,"v":901500},{"d":"2025-06-05","o":152.27,"h":152.85,"l":151.46,"c":152.35,"v":867200},{"d":"2025-06-06","o":152.98,"h":153.58,"l":151.3,"c":152.18,"v":624500},{"d":"2025-06-09","o":151.49,"h":152.8,"l":150.72,"c":151.97,"v":791800},{"d":"2025-06-10","o":152.06,"h":153.29,"l":151.42,"c":152.98,"v":871400},{"d":"2025-06-11","o":152.94,"h":153.48,"l":152.43,"c":152.47,"v":919400},{"d":"2025-06-12","o":152.81,"h":154.59,"l":152.59,"c":154.49,"v":783800},{"d":"2025-06-13","o":154.24,"h":154.55,"l":152.53,"c":152.99,"v":646200},{"d":"2025-06-16","o":153.62,"h":154.17,"l":151.38,"c":152.04,"v":738300},{"d":"2025-06-17","o":151.85,"h":152.51,"l":150.68,"c":152.3,"v":511000},{"d":"2025-06-18","o":152.5,"h":153.2,"l":152.14,"c":152.39,"v":501000},{"d":"2025-06-20","o":152.32,"h":154.16,"l":152.32,"c":153.56,"v":1558300},{"d":"2025-06-23","o":154.51,"h":156.82,"l":154.51,"c":156.37,"v":820000},{"d":"2025-06-24","o":155.9,"h":157.1,"l":155.69,"c":156.44,"v":746300},{"d":"2025-06-25","o":155.67,"h":155.79,"l":152.72,"c":152.73,"v":672700},{"d":"2025-06-26","o":152.82,"h":153.91,"l":152.14,"c":152.92,"v":573300},{"d":"2025-06-27","o":152.54,"h":153.98,"l":152.37,"c":152.49,"v":1551600},{"d":"2025-06-30","o":152.23,"h":154.19,"l":152.07,"c":154.11,"v":810200},{"d":"2025-07-01","o":153.92,"h":155.78,"l":152.87,"c":153.65,"v":980300},{"d":"2025-07-02","o":152.94,"h":153.67,"l":149.98,"c":151.51,"v":808800},{"d":"2025-07-03","o":150.95,"h":152.81,"l":150.63,"c":152.28,"v":412900},{"d":"2025-07-07","o":152.32,"h":153.36,"l":152.13,"c":152.79,"v":638000},{"d":"2025-07-08","o":151.74,"h":152.59,"l":150.51,"c":151.99,"v":721900},{"d":"2025-07-09","o":152.02,"h":153.44,"l":151.28,"c":153.1,"v":680300},{"d":"2025-07-10","o":152.15,"h":154.73,"l":152.15,"c":154.37,"v":531100},{"d":"2025-07-11","o":153.74,"h":155.04,"l":152.89,"c":154.19,"v":436900},{"d":"2025-07-14","o":154.19,"h":156.61,"l":154.11,"c":155.4,"v":733400},{"d":"2025-07-15","o":154.92,"h":155.17,"l":152.8,"c":154.1,"v":530600},{"d":"2025-07-16","o":154.29,"h":155.18,"l":153.84,"c":154.83,"v":631100},{"d":"2025-07-17","o":155.06,"h":155.94,"l":153.94,"c":155.27,"v":488300},{"d":"2025-07-18","o":155.6,"h":157.47,"l":155.6,"c":156.66,"v":751400},{"d":"2025-07-21","o":156.66,"h":159.1,"l":156.66,"c":158.22,"v":753400},{"d":"2025-07-22","o":158.69,"h":160.58,"l":158.49,"c":158.78,"v":495500},{"d":"2025-07-23","o":158.98,"h":159.4,"l":156.46,"c":157.09,"v":509100},{"d":"2025-07-24","o":157.64,"h":158.55,"l":157.08,"c":157.71,"v":451100},{"d":"2025-07-25","o":157.39,"h":158.01,"l":156.12,"c":156.84,"v":533700},{"d":"2025-07-28","o":156.4,"h":156.59,"l":154.23,"c":154.68,"v":734500},{"d":"2025-07-29","o":155.4,"h":156.53,"l":154.53,"c":156.11,"v":614300},{"d":"2025-07-30","o":156.69,"h":157.54,"l":155.75,"c":156.2,"v":656400},{"d":"2025-07-31","o":155.87,"h":156.87,"l":154.55,"c":155.92,"v":1166500},{"d":"2025-08-01","o":157.49,"h":157.49,"l":154.62,"c":155.81,"v":829900},{"d":"2025-08-04","o":156.01,"h":159.76,"l":155.89,"c":159.45,"v":1092800},{"d":"2025-08-05","o":159.5,"h":160,"l":156.44,"c":156.63,"v":863200},{"d":"2025-08-06","o":156.62,"h":158.57,"l":155.56,"c":157.02,"v":1409800},{"d":"2025-08-07","o":160.99,"h":166.43,"l":160.91,"c":162.72,"v":2039500},{"d":"2025-08-08","o":162.84,"h":166.37,"l":162.73,"c":164.29,"v":1416100},{"d":"2025-08-11","o":164.54,"h":165.16,"l":163.33,"c":165.04,"v":1306500},{"d":"2025-08-12","o":165.21,"h":165.95,"l":163.7,"c":165.72,"v":1007000},{"d":"2025-08-13","o":165.47,"h":166.99,"l":164.51,"c":166.98,"v":861400},{"d":"2025-08-14","o":166.98,"h":167.44,"l":165.69,"c":166.13,"v":658400},{"d":"2025-08-15","o":165.99,"h":166.66,"l":164.86,"c":165.37,"v":968700},{"d":"2025-08-18","o":165.35,"h":165.35,"l":163.82,"c":164.02,"v":870000},{"d":"2025-08-19","o":163.88,"h":165.88,"l":163.77,"c":165.81,"v":669700},{"d":"2025-08-20","o":166.4,"h":167.85,"l":165.57,"c":166.09,"v":766200},{"d":"2025-08-21","o":165.75,"h":167.15,"l":165.62,"c":166.79,"v":514400},{"d":"2025-08-22","o":167.39,"h":168.86,"l":167.16,"c":168.21,"v":720000},{"d":"2025-08-25","o":166.43,"h":166.85,"l":165.18,"c":165.45,"v":638000},{"d":"2025-08-26","o":165.35,"h":166.46,"l":164.53,"c":166.01,"v":2011000},{"d":"2025-08-27","o":166.01,"h":166.64,"l":165.35,"c":166.25,"v":927900},{"d":"2025-08-28","o":166.02,"h":166.02,"l":165.1,"c":165.43,"v":650700},{"d":"2025-08-29","o":165.32,"h":166.72,"l":164.91,"c":166.13,"v":724200},{"d":"2025-09-02","o":165.74,"h":166.75,"l":165.36,"c":165.46,"v":964000},{"d":"2025-09-03","o":165.24,"h":165.76,"l":164.31,"c":165.22,"v":655300},{"d":"2025-09-04","o":165.98,"h":166.47,"l":162.99,"c":164.79,"v":980900},{"d":"2025-09-05","o":165.21,"h":166.57,"l":164.83,"c":166.48,"v":847700},{"d":"2025-09-08","o":166.48,"h":166.55,"l":163.34,"c":163.87,"v":1030400},{"d":"2025-09-09","o":162.9,"h":164.92,"l":162.51,"c":164.07,"v":659300},{"d":"2025-09-10","o":164.59,"h":164.95,"l":163.62,"c":163.91,"v":703700},{"d":"2025-09-11","o":163.65,"h":166.55,"l":162.71,"c":166.39,"v":692100},{"d":"2025-09-12","o":166.57,"h":167.14,"l":165.97,"c":166.54,"v":414800},{"d":"2025-09-15","o":166.6,"h":166.6,"l":165.69,"c":165.81,"v":680400},{"d":"2025-09-16","o":164.61,"h":165.75,"l":162.9,"c":163.21,"v":1182300},{"d":"2025-09-17","o":163.57,"h":164.87,"l":162.53,"c":163.45,"v":1052400},{"d":"2025-09-18","o":161.13,"h":163.12,"l":160.1,"c":162.44,"v":1004300},{"d":"2025-09-19","o":162.78,"h":163.94,"l":161.45,"c":162.93,"v":1605700},{"d":"2025-09-22","o":162.72,"h":163.6,"l":162.2,"c":162.96,"v":778100},{"d":"2025-09-23","o":162.71,"h":166.49,"l":162.7,"c":166.34,"v":822200},{"d":"2025-09-24","o":166.34,"h":167.24,"l":166.08,"c":166.77,"v":621500},{"d":"2025-09-25","o":166.92,"h":168.86,"l":166,"c":166.46,"v":758700},{"d":"2025-09-26","o":167.68,"h":169.96,"l":167.04,"c":168.45,"v":687300},{"d":"2025-09-29","o":168.9,"h":169.7,"l":167.38,"c":169.55,"v":753100},{"d":"2025-09-30","o":169.72,"h":171.2,"l":169.37,"c":170.75,"v":866700},{"d":"2025-10-01","o":171.16,"h":171.16,"l":169.09,"c":169.38,"v":851400},{"d":"2025-10-02","o":168.72,"h":169.12,"l":167.62,"c":168.85,"v":578700},{"d":"2025-10-03","o":168.9,"h":170.99,"l":168.9,"c":170.19,"v":607200},{"d":"2025-10-06","o":170.64,"h":173.55,"l":170.19,"c":173.32,"v":843900},{"d":"2025-10-07","o":174.39,"h":175.49,"l":173.54,"c":174.91,"v":643500},{"d":"2025-10-08","o":175.57,"h":176.11,"l":173.22,"c":175.75,"v":740300},{"d":"2025-10-09","o":176.61,"h":177.01,"l":174.72,"c":174.93,"v":501000},{"d":"2025-10-10","o":175.91,"h":177.83,"l":175.29,"c":176.48,"v":639800},{"d":"2025-10-13","o":175.75,"h":176.92,"l":174.13,"c":175.54,"v":475400},{"d":"2025-10-14","o":176.21,"h":177.95,"l":175.41,"c":177.65,"v":610500},{"d":"2025-10-15","o":177.82,"h":179.7,"l":177.65,"c":179.19,"v":578300},{"d":"2025-10-16","o":178.63,"h":179.6,"l":176.15,"c":176.37,"v":1062100},{"d":"2025-10-17","o":176.87,"h":177.23,"l":175.02,"c":176.41,"v":1075000},{"d":"2025-10-20","o":177.57,"h":178.07,"l":175.31,"c":177.74,"v":654500},{"d":"2025-10-21","o":178.21,"h":178.49,"l":176.44,"c":177.04,"v":692300},{"d":"2025-10-22","o":177.7,"h":177.92,"l":176.14,"c":177.1,"v":729900},{"d":"2025-10-23","o":178,"h":178,"l":174.98,"c":175.75,"v":765500},{"d":"2025-10-24","o":176.23,"h":176.67,"l":175.19,"c":175.93,"v":627200},{"d":"2025-10-27","o":175.84,"h":176.35,"l":174.44,"c":176.35,"v":635600},{"d":"2025-10-28","o":175.9,"h":176.46,"l":174.28,"c":174.49,"v":713700},{"d":"2025-10-29","o":173.82,"h":174.4,"l":171.44,"c":171.66,"v":816300},{"d":"2025-10-30","o":172.41,"h":174.13,"l":172.26,"c":173.35,"v":660300},{"d":"2025-10-31","o":172.95,"h":173.62,"l":171.38,"c":171.72,"v":1906600},{"d":"2025-11-03","o":170.98,"h":173.23,"l":169.31,"c":172.7,"v":766600},{"d":"2025-11-04","o":173.51,"h":174.11,"l":171.82,"c":173.95,"v":834600},{"d":"2025-11-05","o":173.55,"h":174.34,"l":171.7,"c":172.59,"v":1028300},{"d":"2025-11-06","o":177.15,"h":180.65,"l":175.22,"c":175.48,"v":1741700},{"d":"2025-11-07","o":176.43,"h":177.87,"l":175.29,"c":176.91,"v":1343600},{"d":"2025-11-10","o":175.92,"h":178.02,"l":175.8,"c":177.76,"v":885800},{"d":"2025-11-11","o":178.26,"h":178.84,"l":177.39,"c":178.66,"v":669100},{"d":"2025-11-12","o":178.39,"h":179.2,"l":177.5,"c":177.83,"v":939200},{"d":"2025-11-13","o":178.22,"h":180.33,"l":177.74,"c":177.97,"v":1210300},{"d":"2025-11-14","o":177.97,"h":179.26,"l":174.89,"c":175.12,"v":1321800},{"d":"2025-11-17","o":175.95,"h":177.02,"l":174.8,"c":175.68,"v":1430100},{"d":"2025-11-18","o":175.95,"h":177.05,"l":174.96,"c":175.22,"v":926200},{"d":"2025-11-19","o":175.02,"h":175.66,"l":173.56,"c":173.92,"v":993300},{"d":"2025-11-20","o":174.51,"h":176,"l":174.02,"c":174.77,"v":975700},{"d":"2025-11-21","o":175.3,"h":176.11,"l":174.3,"c":175.16,"v":1894700},{"d":"2025-11-24","o":174,"h":175.37,"l":173.34,"c":174.56,"v":4679900},{"d":"2025-11-25","o":174.89,"h":175.63,"l":172.64,"c":173.34,"v":991000},{"d":"2025-11-26","o":173.31,"h":176.02,"l":173.21,"c":175.74,"v":715200},{"d":"2025-11-28","o":176.22,"h":176.99,"l":175.61,"c":176.37,"v":336500},{"d":"2025-12-01","o":175.61,"h":176.22,"l":171.56,"c":171.72,"v":958700},{"d":"2025-12-02","o":172.53,"h":172.53,"l":169.64,"c":170.08,"v":865400},{"d":"2025-12-03","o":170.91,"h":172.29,"l":170.18,"c":171.15,"v":968300},{"d":"2025-12-04","o":170.4,"h":172.11,"l":170.4,"c":170.95,"v":1222500},{"d":"2025-12-05","o":170.28,"h":172.13,"l":170.28,"c":171.29,"v":939100},{"d":"2025-12-08","o":170.83,"h":171.16,"l":166.75,"c":167.07,"v":1066600},{"d":"2025-12-09","o":168.24,"h":169.08,"l":165.89,"c":166.28,"v":972500},{"d":"2025-12-10","o":166.16,"h":167.73,"l":165.99,"c":166.8,"v":1051300},{"d":"2025-12-11","o":167.37,"h":170.1,"l":166.4,"c":167.09,"v":916800},{"d":"2025-12-12","o":167.34,"h":169.64,"l":167.07,"c":168.37,"v":983900},{"d":"2025-12-15","o":168.75,"h":171.42,"l":167.91,"c":170.75,"v":1819100},{"d":"2025-12-16","o":168.67,"h":170.43,"l":167.89,"c":168,"v":1570000},{"d":"2025-12-17","o":167.95,"h":170.78,"l":167.43,"c":169.17,"v":1192400},{"d":"2025-12-18","o":168.71,"h":170.44,"l":168.71,"c":169.42,"v":1025000},{"d":"2025-12-19","o":169.19,"h":169.42,"l":166.6,"c":166.7,"v":1628200},{"d":"2025-12-22","o":166.7,"h":167.45,"l":165.37,"c":167.34,"v":910800},{"d":"2025-12-23","o":167.42,"h":168.68,"l":166.99,"c":167.99,"v":983900},{"d":"2025-12-24","o":168.44,"h":169.21,"l":167.72,"c":168.4,"v":438600},{"d":"2025-12-26","o":168.34,"h":168.78,"l":167.3,"c":168.13,"v":345900},{"d":"2025-12-29","o":168.93,"h":169.6,"l":168.47,"c":168.78,"v":526300},{"d":"2025-12-30","o":168.91,"h":169.27,"l":168.25,"c":168.58,"v":472900},{"d":"2025-12-31","o":168.58,"h":169.01,"l":167.47,"c":167.63,"v":469100},{"d":"2026-01-02","o":167.15,"h":170.11,"l":166.34,"c":169.36,"v":656500},{"d":"2026-01-05","o":168.5,"h":169.17,"l":164.5,"c":166.88,"v":971300},{"d":"2026-01-06","o":167.21,"h":168.17,"l":166.49,"c":167.54,"v":899200},{"d":"2026-01-07","o":168.15,"h":168.61,"l":165.52,"c":166.15,"v":719100},{"d":"2026-01-08","o":166.01,"h":168.3,"l":165.73,"c":167.1,"v":950700},{"d":"2026-01-09","o":167.2,"h":168.62,"l":166.39,"c":166.78,"v":713000},{"d":"2026-01-12","o":166.93,"h":168.66,"l":166.74,"c":167.61,"v":935200},{"d":"2026-01-13","o":167.63,"h":168.94,"l":166.7,"c":168.41,"v":1154800},{"d":"2026-01-14","o":168.58,"h":170.13,"l":168.18,"c":168.72,"v":1450100},{"d":"2026-01-15","o":169.34,"h":170.49,"l":168.52,"c":170.28,"v":795900},{"d":"2026-01-16","o":169.37,"h":170.67,"l":169.13,"c":170.47,"v":1372900},{"d":"2026-01-20","o":170.73,"h":172.09,"l":167.99,"c":168,"v":1648400},{"d":"2026-01-21","o":169.7,"h":169.84,"l":166.68,"c":168.37,"v":2305100},{"d":"2026-01-22","o":169.31,"h":169.31,"l":163.77,"c":165.4,"v":2000600},{"d":"2026-01-23","o":165.26,"h":165.53,"l":163.57,"c":165.34,"v":2542700},{"d":"2026-01-26","o":166.61,"h":169.03,"l":166.25,"c":168.5,"v":2474900},{"d":"2026-01-27","o":168.24,"h":169.03,"l":167.39,"c":169.03,"v":2044700},{"d":"2026-01-28","o":169,"h":169.4,"l":165.98,"c":166,"v":1966400},{"d":"2026-01-29","o":166.93,"h":168.82,"l":165.94,"c":166,"v":2091400},{"d":"2026-01-30","o":165.59,"h":167.21,"l":164.4,"c":166.34,"v":3291700},{"d":"2026-02-02","o":166.33,"h":167.29,"l":164.5,"c":166.52,"v":1673800},{"d":"2026-02-03","o":166.13,"h":169.99,"l":166.13,"c":168.81,"v":2334100},{"d":"2026-02-04","o":171.12,"h":174.57,"l":168.67,"c":171.83,"v":1821600},{"d":"2026-02-05","o":173.61,"h":173.61,"l":170.21,"c":171.5,"v":1624700},{"d":"2026-02-06","o":172.66,"h":174.57,"l":170.78,"c":171.38,"v":962200},{"d":"2026-02-09","o":171.28,"h":171.72,"l":169.82,"c":171.46,"v":1271600},{"d":"2026-02-10","o":171.85,"h":174.5,"l":171.14,"c":174.17,"v":1125600},{"d":"2026-02-11","o":174.15,"h":176.37,"l":173.77,"c":175.97,"v":1296600},{"d":"2026-02-12","o":176.68,"h":179.89,"l":176.53,"c":177.77,"v":2037900},{"d":"2026-02-13","o":177.52,"h":179.94,"l":176.61,"c":179.25,"v":1184000},{"d":"2026-02-17","o":180.09,"h":181.01,"l":179.26,"c":180.24,"v":912400},{"d":"2026-02-18","o":179.95,"h":180.39,"l":177.63,"c":178.12,"v":1584100},{"d":"2026-02-19","o":179.15,"h":180.12,"l":178.25,"c":178.97,"v":928900},{"d":"2026-02-20","o":180.26,"h":181.08,"l":178.3,"c":180.97,"v":1037300},{"d":"2026-02-23","o":180.19,"h":182.69,"l":180.19,"c":181.72,"v":823900},{"d":"2026-02-24","o":181.78,"h":182.39,"l":180.41,"c":182.02,"v":720500},{"d":"2026-02-25","o":181.89,"h":182.48,"l":180.09,"c":182.06,"v":814600},{"d":"2026-02-26","o":182.34,"h":183.91,"l":181.97,"c":183.63,"v":931400},{"d":"2026-02-27","o":184.36,"h":187.82,"l":182.88,"c":186.79,"v":2836600},{"d":"2026-03-02","o":186.79,"h":187.98,"l":185.25,"c":187.07,"v":1053900},{"d":"2026-03-03","o":184.85,"h":186.46,"l":182.65,"c":186,"v":1659100},{"d":"2026-03-04","o":185.89,"h":186.89,"l":183.85,"c":186.77,"v":1456700},{"d":"2026-03-05","o":185.11,"h":186.51,"l":184,"c":185.38,"v":1263300},{"d":"2026-03-06","o":184.44,"h":186.23,"l":183.23,"c":185.04,"v":1057900},{"d":"2026-03-09","o":183.12,"h":185.9,"l":182.91,"c":185.24,"v":1601300},{"d":"2026-03-10","o":184.2,"h":186.3,"l":183.07,"c":183.44,"v":1222800},{"d":"2026-03-11","o":184.52,"h":184.84,"l":182.19,"c":184.3,"v":842400},{"d":"2026-03-12","o":184.83,"h":188.8,"l":183.79,"c":186.79,"v":930600},{"d":"2026-03-13","o":188.62,"h":189.32,"l":186.85,"c":188.58,"v":765000},{"d":"2026-03-16","o":190.13,"h":190.13,"l":187.07,"c":187.82,"v":899100},{"d":"2026-03-17","o":189.07,"h":189.07,"l":186.52,"c":186.98,"v":691500},{"d":"2026-03-18","o":185.86,"h":186.45,"l":185.1,"c":185.25,"v":2133800},{"d":"2026-03-19","o":185.13,"h":186.21,"l":183.42,"c":184.9,"v":1082000},{"d":"2026-03-20","o":184.95,"h":185.42,"l":180.43,"c":180.49,"v":3328800},{"d":"2026-03-23","o":181.31,"h":182.29,"l":180.52,"c":181.03,"v":1034700},{"d":"2026-03-24","o":180.21,"h":183.63,"l":179.32,"c":181.57,"v":766600},{"d":"2026-03-25","o":182.48,"h":183.42,"l":181.41,"c":181.55,"v":770400},{"d":"2026-03-26","o":181.21,"h":183.26,"l":180.85,"c":183.18,"v":694700},{"d":"2026-03-27","o":183.44,"h":184.45,"l":182.75,"c":183.19,"v":636300},{"d":"2026-03-30","o":184.85,"h":186.22,"l":184.05,"c":185.02,"v":838900},{"d":"2026-03-31","o":185.87,"h":185.87,"l":182.5,"c":184.72,"v":517583},{"d":"2026-04-01","o":183.6,"h":186.59,"l":183.58,"c":185.49,"v":551919},{"d":"2026-04-02","o":186.21,"h":189.11,"l":185.31,"c":188.97,"v":429030},{"d":"2026-04-06","o":188.81,"h":190,"l":187.56,"c":187.81,"v":369207},{"d":"2026-04-07","o":187.81,"h":190.05,"l":187.57,"c":188.7,"v":404269},{"d":"2026-04-08","o":186.7,"h":190.03,"l":186.02,"c":189.66,"v":576833},{"d":"2026-04-09","o":189.46,"h":192.51,"l":190.01,"c":192.29,"v":445834},{"d":"2026-04-10","o":192.29,"h":192.01,"l":190.31,"c":190.36,"v":471415},{"d":"2026-04-13","o":190.26,"h":190,"l":186.49,"c":187.75,"v":383580},{"d":"2026-04-14","o":187.04,"h":188.33,"l":185.28,"c":188.16,"v":289922},{"d":"2026-04-15","o":187.5,"h":187.05,"l":185.36,"c":186.26,"v":323822},{"d":"2026-04-16","o":185.94,"h":188.3,"l":185.74,"c":187.98,"v":784567},{"d":"2026-04-17","o":187.34,"h":187.34,"l":183.77,"c":186.54,"v":505738},{"d":"2026-04-20","o":186.09,"h":187.68,"l":186.04,"c":186.23,"v":350941},{"d":"2026-04-21","o":187.35,"h":186.87,"l":182.68,"c":182.93,"v":427175},{"d":"2026-04-22","o":183.96,"h":184.65,"l":181.32,"c":182.49,"v":437106},{"d":"2026-04-23","o":183.65,"h":188.49,"l":182.47,"c":187.81,"v":525328},{"d":"2026-04-24","o":187.41,"h":187.41,"l":185.11,"c":185.45,"v":416246},{"d":"2026-04-27","o":186.49,"h":187.5,"l":185.55,"c":185.62,"v":373746},{"d":"2026-04-28","o":187.82,"h":187.82,"l":185.71,"c":187.13,"v":333047},{"d":"2026-04-29","o":186.52,"h":187.2,"l":185.57,"c":185.71,"v":405450},{"d":"2026-04-30","o":186.09,"h":190.1,"l":185.92,"c":189.98,"v":519047},{"d":"2026-05-01","o":188.57,"h":191.49,"l":187.99,"c":188.54,"v":675341},{"d":"2026-05-04","o":187.23,"h":189.69,"l":186.68,"c":187.77,"v":434249},{"d":"2026-05-05","o":186.5,"h":188.9,"l":186.01,"c":187.25,"v":582874},{"d":"2026-05-06","o":188.98,"h":186.74,"l":183.7,"c":184.76,"v":662380},{"d":"2026-05-07","o":186.86,"h":190.19,"l":180.68,"c":181.86,"v":1461380},{"d":"2026-05-08","o":183.49,"h":184.82,"l":180.85,"c":180.87,"v":593262},{"d":"2026-05-11","o":182.45,"h":183.14,"l":180.62,"c":182.13,"v":561408},{"d":"2026-05-12","o":182.74,"h":183.4,"l":180.9,"c":181.94,"v":903847},{"d":"2026-05-13","o":181.08,"h":180.72,"l":178.03,"c":179.95,"v":920499},{"d":"2026-05-14","o":180.28,"h":181.37,"l":179.65,"c":180.87,"v":674512},{"d":"2026-05-15","o":180.88,"h":181.22,"l":176.31,"c":176.48,"v":1584636},{"d":"2026-05-18","o":177.73,"h":179.81,"l":176.99,"c":178.52,"v":1380323},{"d":"2026-05-19","o":178.64,"h":180.55,"l":177.57,"c":177.73,"v":1491623}]