[{"d":"1973-02-21","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":22600},{"d":"1973-02-22","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":56100},{"d":"1973-02-23","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":42200},{"d":"1973-02-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":30300},{"d":"1973-02-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":16300},{"d":"1973-02-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":11500},{"d":"1973-03-01","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":40100},{"d":"1973-03-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":108100},{"d":"1973-03-05","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":13600},{"d":"1973-03-06","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":12700},{"d":"1973-03-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":14800},{"d":"1973-03-08","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":9800},{"d":"1973-03-09","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":17300},{"d":"1973-03-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":16000},{"d":"1973-03-13","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":32600},{"d":"1973-03-14","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":20400},{"d":"1973-03-15","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":57100},{"d":"1973-03-16","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":18900},{"d":"1973-03-19","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":10400},{"d":"1973-03-20","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":9400},{"d":"1973-03-21","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":5200},{"d":"1973-03-22","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":12200},{"d":"1973-03-23","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":14600},{"d":"1973-03-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":23700},{"d":"1973-03-27","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":7800},{"d":"1973-03-28","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":5100},{"d":"1973-03-29","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":20100},{"d":"1973-03-30","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":10000},{"d":"1973-04-02","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":22800},{"d":"1973-04-03","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":15600},{"d":"1973-04-04","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":8700},{"d":"1973-04-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":24500},{"d":"1973-04-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":14000},{"d":"1973-04-09","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":8600},{"d":"1973-04-10","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":10900},{"d":"1973-04-11","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":9300},{"d":"1973-04-12","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":26100},{"d":"1973-04-13","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":8200},{"d":"1973-04-16","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":7400},{"d":"1973-04-17","o":4,"h":4,"l":4,"c":4,"v":22500},{"d":"1973-04-18","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":28000},{"d":"1973-04-19","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":17600},{"d":"1973-04-23","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":33800},{"d":"1973-04-24","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":46400},{"d":"1973-04-25","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":59700},{"d":"1973-04-26","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":21000},{"d":"1973-04-27","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":24400},{"d":"1973-04-30","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":12000},{"d":"1973-05-01","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":12500},{"d":"1973-05-02","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":15800},{"d":"1973-05-03","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":24500},{"d":"1973-05-04","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":15700},{"d":"1973-05-07","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":9200},{"d":"1973-05-08","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":9700},{"d":"1973-05-09","o":4.88,"h":5,"l":4.88,"c":4.88,"v":16000},{"d":"1973-05-10","o":5,"h":5.25,"l":5,"c":5,"v":38300},{"d":"1973-05-11","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":30700},{"d":"1973-05-14","o":6,"h":6.25,"l":6,"c":6,"v":83200},{"d":"1973-05-15","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":99200},{"d":"1973-05-16","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":52000},{"d":"1973-05-17","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":25600},{"d":"1973-05-18","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":37900},{"d":"1973-05-21","o":6,"h":6,"l":5.75,"c":5.75,"v":71200},{"d":"1973-05-22","o":5.62,"h":5.62,"l":5.38,"c":5.38,"v":63100},{"d":"1973-05-23","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":22600},{"d":"1973-05-24","o":5,"h":5,"l":4.75,"c":4.75,"v":28900},{"d":"1973-05-25","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":33100},{"d":"1973-05-29","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":32000},{"d":"1973-05-30","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":27900},{"d":"1973-05-31","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":43400},{"d":"1973-06-01","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":41000},{"d":"1973-06-04","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":35500},{"d":"1973-06-05","o":5.25,"h":5.25,"l":5,"c":5,"v":37900},{"d":"1973-06-06","o":5,"h":5.12,"l":4.88,"c":4.88,"v":37300},{"d":"1973-06-07","o":4.88,"h":5,"l":4.75,"c":4.75,"v":35500},{"d":"1973-06-08","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":14700},{"d":"1973-06-11","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":20300},{"d":"1973-06-12","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":21600},{"d":"1973-06-13","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":16400},{"d":"1973-06-14","o":5.75,"h":6,"l":5.75,"c":5.75,"v":36900},{"d":"1973-06-15","o":5.75,"h":5.88,"l":5.62,"c":5.62,"v":26700},{"d":"1973-06-18","o":5.75,"h":6,"l":5.75,"c":5.75,"v":15700},{"d":"1973-06-19","o":5.62,"h":5.62,"l":5.38,"c":5.38,"v":25800},{"d":"1973-06-20","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":13300},{"d":"1973-06-21","o":5.75,"h":6,"l":5.75,"c":5.75,"v":20200},{"d":"1973-06-22","o":5.62,"h":5.62,"l":5.38,"c":5.38,"v":22300},{"d":"1973-06-25","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":31900},{"d":"1973-06-26","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":27000},{"d":"1973-06-27","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":24000},{"d":"1973-06-28","o":5.88,"h":6,"l":5.75,"c":5.75,"v":22400},{"d":"1973-06-29","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":25000},{"d":"1973-07-02","o":6,"h":6.25,"l":6,"c":6,"v":33300},{"d":"1973-07-03","o":6,"h":6.12,"l":5.88,"c":5.88,"v":54400},{"d":"1973-07-05","o":6,"h":6.25,"l":6,"c":6,"v":30100},{"d":"1973-07-06","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":74100},{"d":"1973-07-09","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":50300},{"d":"1973-07-10","o":6.25,"h":6.25,"l":6,"c":6,"v":48800},{"d":"1973-07-11","o":6,"h":6.25,"l":6,"c":6,"v":41600},{"d":"1973-07-12","o":6,"h":6.25,"l":6,"c":6,"v":23100},{"d":"1973-07-13","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":23000},{"d":"1973-07-16","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":17400},{"d":"1973-07-17","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":29300},{"d":"1973-07-18","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":23500},{"d":"1973-07-19","o":6.25,"h":6.25,"l":6,"c":6,"v":37900},{"d":"1973-07-20","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":16600},{"d":"1973-07-23","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":16700},{"d":"1973-07-24","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":23000},{"d":"1973-07-25","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":9200},{"d":"1973-07-26","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":13500},{"d":"1973-07-27","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":5900},{"d":"1973-07-30","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":18500},{"d":"1973-07-31","o":6,"h":6.25,"l":6,"c":6,"v":10500},{"d":"1973-08-01","o":6,"h":6.25,"l":6,"c":6,"v":13400},{"d":"1973-08-02","o":6,"h":6.12,"l":5.88,"c":5.88,"v":9000},{"d":"1973-08-03","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":5900},{"d":"1973-08-06","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":28200},{"d":"1973-08-07","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":15500},{"d":"1973-08-08","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":11000},{"d":"1973-08-09","o":5.25,"h":5.25,"l":5,"c":5,"v":34500},{"d":"1973-08-10","o":5,"h":5.12,"l":4.88,"c":4.88,"v":15300},{"d":"1973-08-13","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":13300},{"d":"1973-08-14","o":4.88,"h":4.88,"l":4.62,"c":4.62,"v":42700},{"d":"1973-08-15","o":4.75,"h":5,"l":4.75,"c":4.75,"v":36000},{"d":"1973-08-16","o":5,"h":5.25,"l":5,"c":5,"v":39500},{"d":"1973-08-17","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":15300},{"d":"1973-08-20","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":19500},{"d":"1973-08-21","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":20100},{"d":"1973-08-22","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":15400},{"d":"1973-08-23","o":4.88,"h":5,"l":4.75,"c":4.75,"v":8300},{"d":"1973-08-24","o":5,"h":5.25,"l":5,"c":5,"v":11600},{"d":"1973-08-27","o":5,"h":5.25,"l":5,"c":5,"v":11800},{"d":"1973-08-28","o":5,"h":5.25,"l":5,"c":5,"v":5900},{"d":"1973-08-29","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":19700},{"d":"1973-08-30","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":6300},{"d":"1973-08-31","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":21800},{"d":"1973-09-04","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":11300},{"d":"1973-09-05","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":13800},{"d":"1973-09-06","o":5.75,"h":6,"l":5.75,"c":5.75,"v":12200},{"d":"1973-09-07","o":5.75,"h":5.88,"l":5.62,"c":5.62,"v":14100},{"d":"1973-09-10","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":6900},{"d":"1973-09-11","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":10700},{"d":"1973-09-12","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":5700},{"d":"1973-09-13","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":3400},{"d":"1973-09-14","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":9200},{"d":"1973-09-17","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":13900},{"d":"1973-09-18","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":14900},{"d":"1973-09-19","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":11600},{"d":"1973-09-20","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":25900},{"d":"1973-09-21","o":5.25,"h":5.25,"l":5,"c":5,"v":39900},{"d":"1973-09-24","o":5,"h":5.25,"l":5,"c":5,"v":9700},{"d":"1973-09-25","o":5,"h":5,"l":4.75,"c":4.75,"v":26200},{"d":"1973-09-26","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":17600},{"d":"1973-09-27","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":12500},{"d":"1973-09-28","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":20100},{"d":"1973-10-01","o":4.88,"h":5,"l":4.75,"c":4.75,"v":2900},{"d":"1973-10-02","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":14400},{"d":"1973-10-03","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":12500},{"d":"1973-10-04","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":7800},{"d":"1973-10-05","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":8200},{"d":"1973-10-08","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":8900},{"d":"1973-10-09","o":5,"h":5.25,"l":5,"c":5,"v":12100},{"d":"1973-10-10","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":38300},{"d":"1973-10-11","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":31600},{"d":"1973-10-12","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":24200},{"d":"1973-10-15","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":25400},{"d":"1973-10-16","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":27200},{"d":"1973-10-17","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":16700},{"d":"1973-10-18","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":13000},{"d":"1973-10-19","o":5.25,"h":5.25,"l":5,"c":5,"v":15900},{"d":"1973-10-22","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":17200},{"d":"1973-10-23","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":31100},{"d":"1973-10-24","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":14100},{"d":"1973-10-25","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":8300},{"d":"1973-10-26","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":6500},{"d":"1973-10-29","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":8900},{"d":"1973-10-30","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":11300},{"d":"1973-10-31","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":10600},{"d":"1973-11-01","o":5.75,"h":6,"l":5.75,"c":5.75,"v":16300},{"d":"1973-11-02","o":6,"h":6.25,"l":6,"c":6,"v":10200},{"d":"1973-11-05","o":6,"h":6.25,"l":6,"c":6,"v":15800},{"d":"1973-11-06","o":6,"h":6.25,"l":6,"c":6,"v":16200},{"d":"1973-11-07","o":6,"h":6.12,"l":5.88,"c":5.88,"v":15500},{"d":"1973-11-08","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":17800},{"d":"1973-11-09","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":18100},{"d":"1973-11-12","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":13200},{"d":"1973-11-13","o":5.88,"h":6,"l":5.75,"c":5.75,"v":14700},{"d":"1973-11-14","o":5.25,"h":5.25,"l":5,"c":5,"v":79700},{"d":"1973-11-15","o":5,"h":5.12,"l":4.88,"c":4.88,"v":43800},{"d":"1973-11-16","o":5,"h":5.25,"l":5,"c":5,"v":18300},{"d":"1973-11-19","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":20300},{"d":"1973-11-20","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":15600},{"d":"1973-11-21","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":10500},{"d":"1973-11-23","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":17000},{"d":"1973-11-26","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":14000},{"d":"1973-11-27","o":5.75,"h":6,"l":5.75,"c":5.75,"v":23000},{"d":"1973-11-28","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":39600},{"d":"1973-11-29","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":56500},{"d":"1973-11-30","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":28700},{"d":"1973-12-03","o":6.5,"h":6.62,"l":6.38,"c":6.38,"v":22900},{"d":"1973-12-04","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":19200},{"d":"1973-12-05","o":6.75,"h":7,"l":6.75,"c":6.75,"v":28900},{"d":"1973-12-06","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":16700},{"d":"1973-12-07","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":11900},{"d":"1973-12-10","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":11700},{"d":"1973-12-11","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":16100},{"d":"1973-12-12","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":18700},{"d":"1973-12-13","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":14800},{"d":"1973-12-14","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":24100},{"d":"1973-12-17","o":6.75,"h":7,"l":6.75,"c":6.75,"v":12400},{"d":"1973-12-18","o":6.75,"h":7,"l":6.75,"c":6.75,"v":14400},{"d":"1973-12-19","o":6.75,"h":6.88,"l":6.62,"c":6.62,"v":30200},{"d":"1973-12-20","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":9700},{"d":"1973-12-21","o":6.5,"h":6.62,"l":6.38,"c":6.38,"v":29300},{"d":"1973-12-24","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":11800},{"d":"1973-12-26","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":20500},{"d":"1973-12-27","o":6.75,"h":7,"l":6.75,"c":6.75,"v":41100},{"d":"1973-12-28","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":46200},{"d":"1973-12-31","o":7,"h":7.25,"l":7,"c":7,"v":51500},{"d":"1974-01-02","o":8.75,"h":9,"l":8.75,"c":8.75,"v":86600},{"d":"1974-01-03","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":97300},{"d":"1974-01-04","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":28800},{"d":"1974-01-07","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":38500},{"d":"1974-01-08","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":88900},{"d":"1974-01-09","o":9.25,"h":9.25,"l":9,"c":9,"v":48500},{"d":"1974-01-10","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":34900},{"d":"1974-01-11","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":26000},{"d":"1974-01-14","o":9.62,"h":9.88,"l":9.62,"c":9.62,"v":33200},{"d":"1974-01-15","o":9.75,"h":10,"l":9.75,"c":9.75,"v":27900},{"d":"1974-01-16","o":9.75,"h":10,"l":9.75,"c":9.75,"v":42900},{"d":"1974-01-17","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":46000},{"d":"1974-01-18","o":9.88,"h":10.12,"l":9.88,"c":9.88,"v":36400},{"d":"1974-01-21","o":10.62,"h":10.88,"l":10.62,"c":10.62,"v":86400},{"d":"1974-01-22","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":56700},{"d":"1974-01-23","o":10,"h":10,"l":9.75,"c":9.75,"v":45200},{"d":"1974-01-24","o":10.62,"h":10.88,"l":10.62,"c":10.62,"v":33200},{"d":"1974-01-25","o":10.62,"h":10.88,"l":10.62,"c":10.62,"v":37600},{"d":"1974-01-28","o":10.38,"h":10.38,"l":10.12,"c":10.12,"v":36500},{"d":"1974-01-29","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":42800},{"d":"1974-01-30","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":30100},{"d":"1974-01-31","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":26100},{"d":"1974-02-01","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":28100},{"d":"1974-02-04","o":10.5,"h":10.75,"l":10.5,"c":10.5,"v":43500},{"d":"1974-02-05","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":75300},{"d":"1974-02-06","o":10.88,"h":11,"l":10.75,"c":10.75,"v":39600},{"d":"1974-02-07","o":10.75,"h":11,"l":10.75,"c":10.75,"v":48600},{"d":"1974-02-08","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":79300},{"d":"1974-02-11","o":11.62,"h":11.88,"l":11.62,"c":11.62,"v":88400},{"d":"1974-02-12","o":11.62,"h":11.62,"l":11.38,"c":11.38,"v":65400},{"d":"1974-02-13","o":11.38,"h":11.38,"l":11.12,"c":11.12,"v":73200},{"d":"1974-02-14","o":11.12,"h":11.25,"l":11,"c":11,"v":35000},{"d":"1974-02-15","o":10.88,"h":10.88,"l":10.62,"c":10.62,"v":40000},{"d":"1974-02-19","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":33700},{"d":"1974-02-20","o":10.88,"h":11,"l":10.75,"c":10.75,"v":24300},{"d":"1974-02-21","o":10.75,"h":11,"l":10.75,"c":10.75,"v":47500},{"d":"1974-02-22","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":37600},{"d":"1974-02-25","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":99800},{"d":"1974-02-26","o":9,"h":9,"l":8.75,"c":8.75,"v":100200},{"d":"1974-02-27","o":8.75,"h":9,"l":8.75,"c":8.75,"v":74900},{"d":"1974-02-28","o":8.75,"h":9,"l":8.75,"c":8.75,"v":72100},{"d":"1974-03-01","o":9.12,"h":9.38,"l":9.12,"c":9.12,"v":39600},{"d":"1974-03-04","o":9.88,"h":10.12,"l":9.88,"c":9.88,"v":54200},{"d":"1974-03-05","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":49900},{"d":"1974-03-06","o":9.25,"h":9.25,"l":9,"c":9,"v":47200},{"d":"1974-03-07","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":57500},{"d":"1974-03-08","o":10,"h":10.25,"l":10,"c":10,"v":55000},{"d":"1974-03-11","o":10,"h":10,"l":9.75,"c":9.75,"v":22600},{"d":"1974-03-12","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":18000},{"d":"1974-03-13","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":20600},{"d":"1974-03-14","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":26300},{"d":"1974-03-15","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":9600},{"d":"1974-03-18","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":12700},{"d":"1974-03-19","o":10,"h":10.25,"l":10,"c":10,"v":29900},{"d":"1974-03-20","o":10.12,"h":10.38,"l":10.12,"c":10.12,"v":34400},{"d":"1974-03-21","o":10.12,"h":10.38,"l":10.12,"c":10.12,"v":27900},{"d":"1974-03-22","o":10.12,"h":10.25,"l":10,"c":10,"v":21100},{"d":"1974-03-25","o":10,"h":10.25,"l":10,"c":10,"v":25500},{"d":"1974-03-26","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":25500},{"d":"1974-03-27","o":9.88,"h":10.12,"l":9.88,"c":9.88,"v":14200},{"d":"1974-03-28","o":9.88,"h":10,"l":9.75,"c":9.75,"v":18600},{"d":"1974-03-29","o":9.75,"h":9.88,"l":9.62,"c":9.62,"v":21400},{"d":"1974-04-01","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":45700},{"d":"1974-04-02","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":46400},{"d":"1974-04-03","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":65500},{"d":"1974-04-04","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":75200},{"d":"1974-04-05","o":8.38,"h":8.38,"l":8.12,"c":8.12,"v":57600},{"d":"1974-04-08","o":8.12,"h":8.12,"l":7.88,"c":7.88,"v":62400},{"d":"1974-04-09","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":64500},{"d":"1974-04-10","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":35000},{"d":"1974-04-11","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":44900},{"d":"1974-04-15","o":8.38,"h":8.5,"l":8.25,"c":8.25,"v":32700},{"d":"1974-04-16","o":8.25,"h":8.25,"l":8,"c":8,"v":26100},{"d":"1974-04-17","o":8,"h":8,"l":7.75,"c":7.75,"v":41800},{"d":"1974-04-18","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":27400},{"d":"1974-04-19","o":8,"h":8.25,"l":8,"c":8,"v":36400},{"d":"1974-04-22","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":31300},{"d":"1974-04-23","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":30600},{"d":"1974-04-24","o":8.25,"h":8.25,"l":8,"c":8,"v":24500},{"d":"1974-04-25","o":7.88,"h":7.88,"l":7.62,"c":7.62,"v":26100},{"d":"1974-04-26","o":7.62,"h":7.88,"l":7.62,"c":7.62,"v":19200},{"d":"1974-04-29","o":7.25,"h":7.25,"l":7,"c":7,"v":31100},{"d":"1974-04-30","o":7,"h":7.25,"l":7,"c":7,"v":23700},{"d":"1974-05-01","o":7,"h":7.25,"l":7,"c":7,"v":21800},{"d":"1974-05-02","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":20400},{"d":"1974-05-03","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":16400},{"d":"1974-05-06","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":17600},{"d":"1974-05-07","o":7.25,"h":7.38,"l":7.12,"c":7.12,"v":21900},{"d":"1974-05-08","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":30500},{"d":"1974-05-09","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":27700},{"d":"1974-05-10","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":25300},{"d":"1974-05-13","o":7.88,"h":8,"l":7.75,"c":7.75,"v":15900},{"d":"1974-05-14","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":14700},{"d":"1974-05-15","o":7.88,"h":8,"l":7.75,"c":7.75,"v":8400},{"d":"1974-05-16","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":18400},{"d":"1974-05-17","o":8.12,"h":8.38,"l":8.12,"c":8.12,"v":14000},{"d":"1974-05-20","o":8,"h":8,"l":7.75,"c":7.75,"v":17500},{"d":"1974-05-21","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":13600},{"d":"1974-05-22","o":7.62,"h":7.88,"l":7.62,"c":7.62,"v":10300},{"d":"1974-05-23","o":7.62,"h":7.62,"l":7.38,"c":7.38,"v":10900},{"d":"1974-05-24","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":11400},{"d":"1974-05-28","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":12300},{"d":"1974-05-29","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":15800},{"d":"1974-05-30","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":31300},{"d":"1974-05-31","o":7.25,"h":7.38,"l":7.12,"c":7.12,"v":10000},{"d":"1974-06-03","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":6300},{"d":"1974-06-04","o":7.12,"h":7.25,"l":7,"c":7,"v":13100},{"d":"1974-06-05","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":27100},{"d":"1974-06-06","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":12800},{"d":"1974-06-07","o":7.12,"h":7.25,"l":7,"c":7,"v":9800},{"d":"1974-06-10","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":7700},{"d":"1974-06-11","o":7.12,"h":7.25,"l":7,"c":7,"v":23100},{"d":"1974-06-12","o":7,"h":7.25,"l":7,"c":7,"v":11700},{"d":"1974-06-13","o":7,"h":7.25,"l":7,"c":7,"v":12900},{"d":"1974-06-14","o":7,"h":7.25,"l":7,"c":7,"v":17900},{"d":"1974-06-17","o":7,"h":7.12,"l":6.88,"c":6.88,"v":21200},{"d":"1974-06-18","o":7,"h":7.25,"l":7,"c":7,"v":21300},{"d":"1974-06-19","o":7,"h":7.25,"l":7,"c":7,"v":13700},{"d":"1974-06-20","o":7,"h":7.12,"l":6.88,"c":6.88,"v":15600},{"d":"1974-06-21","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":17000},{"d":"1974-06-24","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":12800},{"d":"1974-06-25","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":15600},{"d":"1974-06-26","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":9900},{"d":"1974-06-27","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":11200},{"d":"1974-06-28","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":11800},{"d":"1974-07-01","o":6.75,"h":7,"l":6.75,"c":6.75,"v":7700},{"d":"1974-07-02","o":6.75,"h":6.88,"l":6.62,"c":6.62,"v":13000},{"d":"1974-07-03","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":8900},{"d":"1974-07-05","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":6500},{"d":"1974-07-08","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":11000},{"d":"1974-07-09","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":21000},{"d":"1974-07-10","o":7.25,"h":7.25,"l":7,"c":7,"v":41800},{"d":"1974-07-11","o":7,"h":7.25,"l":7,"c":7,"v":9100},{"d":"1974-07-12","o":7,"h":7.25,"l":7,"c":7,"v":7200},{"d":"1974-07-15","o":7,"h":7.25,"l":7,"c":7,"v":15700},{"d":"1974-07-16","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":12500},{"d":"1974-07-17","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":26800},{"d":"1974-07-18","o":8,"h":8.25,"l":8,"c":8,"v":23500},{"d":"1974-07-19","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":12900},{"d":"1974-07-22","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":26100},{"d":"1974-07-23","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":16400},{"d":"1974-07-24","o":8.75,"h":9,"l":8.75,"c":8.75,"v":19200},{"d":"1974-07-25","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":18800},{"d":"1974-07-26","o":9.25,"h":9.25,"l":9,"c":9,"v":18000},{"d":"1974-07-29","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":13200},{"d":"1974-07-30","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":16300},{"d":"1974-07-31","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":14600},{"d":"1974-08-01","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":12000},{"d":"1974-08-02","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":13100},{"d":"1974-08-05","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":9600},{"d":"1974-08-06","o":8.5,"h":8.62,"l":8.38,"c":8.38,"v":14400},{"d":"1974-08-07","o":8.12,"h":8.12,"l":7.88,"c":7.88,"v":16400},{"d":"1974-08-08","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":15700},{"d":"1974-08-09","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":14100},{"d":"1974-08-12","o":8.62,"h":8.75,"l":8.5,"c":8.5,"v":6900},{"d":"1974-08-13","o":8.75,"h":9,"l":8.75,"c":8.75,"v":6800},{"d":"1974-08-14","o":9,"h":9.25,"l":9,"c":9,"v":17200},{"d":"1974-08-15","o":9,"h":9,"l":8.75,"c":8.75,"v":8000},{"d":"1974-08-16","o":8.75,"h":9,"l":8.75,"c":8.75,"v":11200},{"d":"1974-08-19","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":17800},{"d":"1974-08-20","o":8.12,"h":8.12,"l":7.88,"c":7.88,"v":17300},{"d":"1974-08-21","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":15300},{"d":"1974-08-22","o":7.88,"h":8,"l":7.75,"c":7.75,"v":9800},{"d":"1974-08-23","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":15700},{"d":"1974-08-26","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":12000},{"d":"1974-08-27","o":7.25,"h":7.25,"l":7,"c":7,"v":15400},{"d":"1974-08-28","o":7,"h":7.25,"l":7,"c":7,"v":7400},{"d":"1974-08-29","o":7,"h":7.25,"l":7,"c":7,"v":9200},{"d":"1974-08-30","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":7100},{"d":"1974-09-03","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":11100},{"d":"1974-09-04","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":10700},{"d":"1974-09-05","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":28100},{"d":"1974-09-06","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":13600},{"d":"1974-09-09","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":83700},{"d":"1974-09-10","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":57000},{"d":"1974-09-11","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":44000},{"d":"1974-09-12","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":49900},{"d":"1974-09-13","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":44300},{"d":"1974-09-16","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":29800},{"d":"1974-09-17","o":6,"h":6,"l":5.75,"c":5.75,"v":25100},{"d":"1974-09-18","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":17200},{"d":"1974-09-19","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":21500},{"d":"1974-09-20","o":5.75,"h":6,"l":5.75,"c":5.75,"v":12500},{"d":"1974-09-23","o":5.75,"h":6,"l":5.75,"c":5.75,"v":12800},{"d":"1974-09-24","o":6,"h":6.25,"l":6,"c":6,"v":9200},{"d":"1974-09-25","o":6,"h":6.25,"l":6,"c":6,"v":10100},{"d":"1974-09-26","o":6,"h":6.25,"l":6,"c":6,"v":5600},{"d":"1974-09-27","o":6,"h":6.25,"l":6,"c":6,"v":9600},{"d":"1974-09-30","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":13100},{"d":"1974-10-01","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":20600},{"d":"1974-10-02","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":5600},{"d":"1974-10-03","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":11200},{"d":"1974-10-04","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":17200},{"d":"1974-10-07","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":10600},{"d":"1974-10-08","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":4500},{"d":"1974-10-09","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":11800},{"d":"1974-10-10","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":6800},{"d":"1974-10-11","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":5100},{"d":"1974-10-14","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":8900},{"d":"1974-10-15","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":15300},{"d":"1974-10-16","o":6.25,"h":6.25,"l":6,"c":6,"v":15200},{"d":"1974-10-17","o":6,"h":6.25,"l":6,"c":6,"v":4300},{"d":"1974-10-18","o":6,"h":6.12,"l":5.88,"c":5.88,"v":6100},{"d":"1974-10-21","o":6,"h":6.25,"l":6,"c":6,"v":2000},{"d":"1974-10-22","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":10900},{"d":"1974-10-23","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":6800},{"d":"1974-10-24","o":7,"h":7.25,"l":7,"c":7,"v":23500},{"d":"1974-10-25","o":7,"h":7,"l":6.75,"c":6.75,"v":26300},{"d":"1974-10-28","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":19600},{"d":"1974-10-29","o":7.25,"h":7.25,"l":7,"c":7,"v":16900},{"d":"1974-10-30","o":7,"h":7.25,"l":7,"c":7,"v":6900},{"d":"1974-10-31","o":7,"h":7.25,"l":7,"c":7,"v":11200},{"d":"1974-11-01","o":7,"h":7.25,"l":7,"c":7,"v":3800},{"d":"1974-11-04","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":17800},{"d":"1974-11-05","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":27000},{"d":"1974-11-06","o":7.62,"h":7.88,"l":7.62,"c":7.62,"v":25400},{"d":"1974-11-07","o":7.62,"h":7.62,"l":7.38,"c":7.38,"v":13400},{"d":"1974-11-08","o":7.75,"h":8,"l":7.75,"c":7.75,"v":25000},{"d":"1974-11-11","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":19500},{"d":"1974-11-12","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":19100},{"d":"1974-11-13","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":20000},{"d":"1974-11-14","o":7.25,"h":7.25,"l":7,"c":7,"v":18200},{"d":"1974-11-15","o":7,"h":7.25,"l":7,"c":7,"v":20800},{"d":"1974-11-18","o":7,"h":7.12,"l":6.88,"c":6.88,"v":6900},{"d":"1974-11-19","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":15700},{"d":"1974-11-20","o":6.25,"h":6.25,"l":6,"c":6,"v":31600},{"d":"1974-11-21","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":8800},{"d":"1974-11-22","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":9900},{"d":"1974-11-25","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":10200},{"d":"1974-11-26","o":6.25,"h":6.25,"l":6,"c":6,"v":13300},{"d":"1974-11-27","o":6,"h":6.12,"l":5.88,"c":5.88,"v":9300},{"d":"1974-11-29","o":6,"h":6.25,"l":6,"c":6,"v":5200},{"d":"1974-12-02","o":6,"h":6.12,"l":5.88,"c":5.88,"v":10200},{"d":"1974-12-03","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":19700},{"d":"1974-12-04","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":29000},{"d":"1974-12-05","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":16200},{"d":"1974-12-06","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":7600},{"d":"1974-12-09","o":5.25,"h":5.25,"l":5,"c":5,"v":20100},{"d":"1974-12-10","o":5,"h":5.12,"l":4.88,"c":4.88,"v":13300},{"d":"1974-12-11","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":13100},{"d":"1974-12-12","o":5,"h":5.25,"l":5,"c":5,"v":14800},{"d":"1974-12-13","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":13600},{"d":"1974-12-16","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":11000},{"d":"1974-12-17","o":5.75,"h":6,"l":5.75,"c":5.75,"v":19800},{"d":"1974-12-18","o":5.75,"h":6,"l":5.75,"c":5.75,"v":14400},{"d":"1974-12-19","o":5.75,"h":6,"l":5.75,"c":5.75,"v":13400},{"d":"1974-12-20","o":5.75,"h":5.88,"l":5.62,"c":5.62,"v":12200},{"d":"1974-12-23","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":22500},{"d":"1974-12-24","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":16600},{"d":"1974-12-26","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":11400},{"d":"1974-12-27","o":5.75,"h":6,"l":5.75,"c":5.75,"v":26000},{"d":"1974-12-30","o":5.62,"h":5.62,"l":5.38,"c":5.38,"v":22200},{"d":"1974-12-31","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":26900},{"d":"1975-01-02","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":9500},{"d":"1975-01-03","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":11000},{"d":"1975-01-06","o":5.12,"h":5.25,"l":5,"c":5,"v":8900},{"d":"1975-01-07","o":5,"h":5.12,"l":4.88,"c":4.88,"v":12500},{"d":"1975-01-08","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":15000},{"d":"1975-01-09","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":11600},{"d":"1975-01-10","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":8200},{"d":"1975-01-13","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":12500},{"d":"1975-01-14","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":5800},{"d":"1975-01-15","o":5.25,"h":5.25,"l":5,"c":5,"v":3200},{"d":"1975-01-16","o":5,"h":5.25,"l":5,"c":5,"v":4300},{"d":"1975-01-17","o":5,"h":5.25,"l":5,"c":5,"v":17100},{"d":"1975-01-20","o":5,"h":5.25,"l":5,"c":5,"v":12800},{"d":"1975-01-21","o":5,"h":5.12,"l":4.88,"c":4.88,"v":7600},{"d":"1975-01-22","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":6300},{"d":"1975-01-23","o":5,"h":5.25,"l":5,"c":5,"v":13200},{"d":"1975-01-24","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":7800},{"d":"1975-01-27","o":5.12,"h":5.25,"l":5,"c":5,"v":6400},{"d":"1975-01-28","o":5,"h":5.12,"l":4.88,"c":4.88,"v":15200},{"d":"1975-01-29","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":7900},{"d":"1975-01-30","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":4600},{"d":"1975-01-31","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":6900},{"d":"1975-02-03","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":5000},{"d":"1975-02-04","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":19100},{"d":"1975-02-05","o":5,"h":5.25,"l":5,"c":5,"v":13700},{"d":"1975-02-06","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":6400},{"d":"1975-02-07","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":11800},{"d":"1975-02-10","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":22000},{"d":"1975-02-11","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":12200},{"d":"1975-02-12","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":6300},{"d":"1975-02-13","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":20000},{"d":"1975-02-14","o":6,"h":6.25,"l":6,"c":6,"v":15300},{"d":"1975-02-18","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":13800},{"d":"1975-02-19","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":18700},{"d":"1975-02-20","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":21900},{"d":"1975-02-21","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":23900},{"d":"1975-02-24","o":6.5,"h":6.62,"l":6.38,"c":6.38,"v":11000},{"d":"1975-02-25","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":25300},{"d":"1975-02-26","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":8400},{"d":"1975-02-27","o":6.12,"h":6.25,"l":6,"c":6,"v":8800},{"d":"1975-02-28","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":4300},{"d":"1975-03-03","o":6.12,"h":6.25,"l":6,"c":6,"v":7200},{"d":"1975-03-04","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":9000},{"d":"1975-03-05","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":8500},{"d":"1975-03-06","o":6,"h":6.25,"l":6,"c":6,"v":4800},{"d":"1975-03-07","o":6,"h":6.12,"l":5.88,"c":5.88,"v":7000},{"d":"1975-03-10","o":5.88,"h":6,"l":5.75,"c":5.75,"v":5900},{"d":"1975-03-11","o":6,"h":6.25,"l":6,"c":6,"v":10900},{"d":"1975-03-12","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":14400},{"d":"1975-03-13","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":8900},{"d":"1975-03-14","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":8600},{"d":"1975-03-17","o":6.12,"h":6.25,"l":6,"c":6,"v":14700},{"d":"1975-03-18","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":8200},{"d":"1975-03-19","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":14800},{"d":"1975-03-20","o":6.12,"h":6.25,"l":6,"c":6,"v":9200},{"d":"1975-03-21","o":6,"h":6,"l":5.75,"c":5.75,"v":9900},{"d":"1975-03-24","o":5.75,"h":6,"l":5.75,"c":5.75,"v":4300},{"d":"1975-03-25","o":5.75,"h":6,"l":5.75,"c":5.75,"v":6000},{"d":"1975-03-26","o":5.75,"h":6,"l":5.75,"c":5.75,"v":5500},{"d":"1975-03-27","o":5.75,"h":6,"l":5.75,"c":5.75,"v":9700},{"d":"1975-03-31","o":5.75,"h":5.88,"l":5.62,"c":5.62,"v":6200},{"d":"1975-04-01","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":4900},{"d":"1975-04-02","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":7900},{"d":"1975-04-03","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":6600},{"d":"1975-04-04","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":16200},{"d":"1975-04-07","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":9000},{"d":"1975-04-08","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":13300},{"d":"1975-04-09","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":6600},{"d":"1975-04-10","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":9900},{"d":"1975-04-11","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1975-04-14","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":20500},{"d":"1975-04-15","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":17400},{"d":"1975-04-16","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":13100},{"d":"1975-04-17","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":12700},{"d":"1975-04-18","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":6600},{"d":"1975-04-21","o":5.25,"h":5.25,"l":5,"c":5,"v":18100},{"d":"1975-04-22","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":7600},{"d":"1975-04-23","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":3000},{"d":"1975-04-24","o":5.12,"h":5.25,"l":5,"c":5,"v":3800},{"d":"1975-04-25","o":5,"h":5.25,"l":5,"c":5,"v":4300},{"d":"1975-04-28","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":13300},{"d":"1975-04-29","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":30900},{"d":"1975-04-30","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":17100},{"d":"1975-05-01","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":14200},{"d":"1975-05-02","o":5.88,"h":6,"l":5.75,"c":5.75,"v":11000},{"d":"1975-05-05","o":5.75,"h":5.88,"l":5.62,"c":5.62,"v":10000},{"d":"1975-05-06","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":8400},{"d":"1975-05-07","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":10900},{"d":"1975-05-08","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":4000},{"d":"1975-05-09","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":6500},{"d":"1975-05-12","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":3600},{"d":"1975-05-13","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":7500},{"d":"1975-05-14","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":12700},{"d":"1975-05-15","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":9800},{"d":"1975-05-16","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":4600},{"d":"1975-05-19","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":13500},{"d":"1975-05-20","o":5.75,"h":6,"l":5.75,"c":5.75,"v":8300},{"d":"1975-05-21","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":11300},{"d":"1975-05-22","o":6,"h":6.25,"l":6,"c":6,"v":19100},{"d":"1975-05-23","o":6,"h":6.25,"l":6,"c":6,"v":14200},{"d":"1975-05-27","o":6,"h":6.25,"l":6,"c":6,"v":11600},{"d":"1975-05-28","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":7900},{"d":"1975-05-29","o":6.12,"h":6.25,"l":6,"c":6,"v":6100},{"d":"1975-05-30","o":6,"h":6.25,"l":6,"c":6,"v":5500},{"d":"1975-06-02","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":23800},{"d":"1975-06-03","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":15900},{"d":"1975-06-04","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":14000},{"d":"1975-06-05","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":4600},{"d":"1975-06-06","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":4300},{"d":"1975-06-09","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":28400},{"d":"1975-06-10","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":37900},{"d":"1975-06-11","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":47500},{"d":"1975-06-12","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":17900},{"d":"1975-06-13","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":11300},{"d":"1975-06-16","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":11100},{"d":"1975-06-17","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":9700},{"d":"1975-06-18","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":7200},{"d":"1975-06-19","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":11500},{"d":"1975-06-20","o":6.5,"h":6.62,"l":6.38,"c":6.38,"v":13100},{"d":"1975-06-23","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":8000},{"d":"1975-06-24","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":7900},{"d":"1975-06-25","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":31400},{"d":"1975-06-26","o":6.5,"h":6.62,"l":6.38,"c":6.38,"v":9000},{"d":"1975-06-27","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":7800},{"d":"1975-06-30","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":17500},{"d":"1975-07-01","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":7900},{"d":"1975-07-02","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":9100},{"d":"1975-07-03","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":8500},{"d":"1975-07-07","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":13200},{"d":"1975-07-08","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":14600},{"d":"1975-07-09","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":7700},{"d":"1975-07-10","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":4100},{"d":"1975-07-11","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":7600},{"d":"1975-07-14","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":5300},{"d":"1975-07-15","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":8800},{"d":"1975-07-16","o":6.12,"h":6.25,"l":6,"c":6,"v":20900},{"d":"1975-07-17","o":6,"h":6.12,"l":5.88,"c":5.88,"v":15400},{"d":"1975-07-18","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":27200},{"d":"1975-07-21","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":63400},{"d":"1975-07-22","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":53300},{"d":"1975-07-23","o":5.12,"h":5.25,"l":5,"c":5,"v":21500},{"d":"1975-07-24","o":5,"h":5.25,"l":5,"c":5,"v":19900},{"d":"1975-07-25","o":5,"h":5.25,"l":5,"c":5,"v":10600},{"d":"1975-07-28","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":15900},{"d":"1975-07-29","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":11500},{"d":"1975-07-30","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":7600},{"d":"1975-07-31","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":4900},{"d":"1975-08-01","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":3800},{"d":"1975-08-04","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"1975-08-05","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":13500},{"d":"1975-08-06","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":12300},{"d":"1975-08-07","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":5800},{"d":"1975-08-08","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":9000},{"d":"1975-08-11","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":9100},{"d":"1975-08-12","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":11500},{"d":"1975-08-13","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":9100},{"d":"1975-08-14","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":11000},{"d":"1975-08-15","o":5,"h":5.25,"l":5,"c":5,"v":6400},{"d":"1975-08-18","o":5,"h":5.25,"l":5,"c":5,"v":7700},{"d":"1975-08-19","o":5,"h":5.25,"l":5,"c":5,"v":5800},{"d":"1975-08-20","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":5900},{"d":"1975-08-21","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":6000},{"d":"1975-08-22","o":5.12,"h":5.25,"l":5,"c":5,"v":7800},{"d":"1975-08-25","o":5,"h":5.25,"l":5,"c":5,"v":6600},{"d":"1975-08-26","o":5,"h":5.25,"l":5,"c":5,"v":3700},{"d":"1975-08-27","o":5,"h":5.12,"l":4.88,"c":4.88,"v":11000},{"d":"1975-08-28","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":3000},{"d":"1975-08-29","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":25900},{"d":"1975-09-02","o":4.88,"h":5,"l":4.75,"c":4.75,"v":17700},{"d":"1975-09-03","o":4.75,"h":5,"l":4.75,"c":4.75,"v":7300},{"d":"1975-09-04","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":11800},{"d":"1975-09-05","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":4100},{"d":"1975-09-08","o":4.88,"h":5,"l":4.75,"c":4.75,"v":9300},{"d":"1975-09-09","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":9700},{"d":"1975-09-10","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":5300},{"d":"1975-09-11","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":7400},{"d":"1975-09-12","o":4.62,"h":4.75,"l":4.5,"c":4.5,"v":18200},{"d":"1975-09-15","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":4200},{"d":"1975-09-16","o":4.5,"h":4.62,"l":4.38,"c":4.38,"v":7200},{"d":"1975-09-17","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":25400},{"d":"1975-09-18","o":4.12,"h":4.25,"l":4,"c":4,"v":25000},{"d":"1975-09-19","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":10700},{"d":"1975-09-22","o":4.12,"h":4.25,"l":4,"c":4,"v":15200},{"d":"1975-09-23","o":4,"h":4.25,"l":4,"c":4,"v":11700},{"d":"1975-09-24","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":11100},{"d":"1975-09-25","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":17800},{"d":"1975-09-26","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":6700},{"d":"1975-09-29","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":4900},{"d":"1975-09-30","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":4300},{"d":"1975-10-01","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":3500},{"d":"1975-10-02","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":2800},{"d":"1975-10-03","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":18100},{"d":"1975-10-06","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":4200},{"d":"1975-10-07","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":2100},{"d":"1975-10-08","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":6600},{"d":"1975-10-09","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":4500},{"d":"1975-10-10","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":5000},{"d":"1975-10-13","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":7000},{"d":"1975-10-14","o":4.25,"h":4.38,"l":4.12,"c":4.12,"v":3800},{"d":"1975-10-15","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":2600},{"d":"1975-10-16","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":3800},{"d":"1975-10-17","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":8800},{"d":"1975-10-20","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":5400},{"d":"1975-10-21","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":8200},{"d":"1975-10-22","o":4.12,"h":4.25,"l":4,"c":4,"v":13100},{"d":"1975-10-23","o":4,"h":4.25,"l":4,"c":4,"v":2400},{"d":"1975-10-24","o":4,"h":4.12,"l":3.88,"c":3.88,"v":12900},{"d":"1975-10-27","o":3.88,"h":4,"l":3.75,"c":3.75,"v":15300},{"d":"1975-10-28","o":3.75,"h":4,"l":3.75,"c":3.75,"v":5800},{"d":"1975-10-29","o":4,"h":4.25,"l":4,"c":4,"v":13700},{"d":"1975-10-30","o":4,"h":4.12,"l":3.88,"c":3.88,"v":9700},{"d":"1975-10-31","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":5200},{"d":"1975-11-03","o":3.88,"h":3.88,"l":3.62,"c":3.62,"v":8300},{"d":"1975-11-04","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":5100},{"d":"1975-11-05","o":3.75,"h":4,"l":3.75,"c":3.75,"v":7300},{"d":"1975-11-06","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":8600},{"d":"1975-11-07","o":3.88,"h":4,"l":3.75,"c":3.75,"v":5700},{"d":"1975-11-10","o":3.75,"h":4,"l":3.75,"c":3.75,"v":6600},{"d":"1975-11-11","o":3.75,"h":4,"l":3.75,"c":3.75,"v":2400},{"d":"1975-11-12","o":3.75,"h":3.88,"l":3.62,"c":3.62,"v":6500},{"d":"1975-11-13","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":10400},{"d":"1975-11-14","o":3.62,"h":3.75,"l":3.5,"c":3.5,"v":6400},{"d":"1975-11-17","o":3.5,"h":3.62,"l":3.38,"c":3.38,"v":10900},{"d":"1975-11-18","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":17800},{"d":"1975-11-19","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":11700},{"d":"1975-11-20","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":13900},{"d":"1975-11-21","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":11600},{"d":"1975-11-24","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":19800},{"d":"1975-11-25","o":3.25,"h":3.25,"l":3,"c":3,"v":16500},{"d":"1975-11-26","o":3,"h":3.25,"l":3,"c":3,"v":11800},{"d":"1975-11-28","o":3,"h":3.25,"l":3,"c":3,"v":10500},{"d":"1975-12-01","o":3,"h":3.25,"l":3,"c":3,"v":10000},{"d":"1975-12-02","o":3,"h":3.12,"l":2.88,"c":2.88,"v":14300},{"d":"1975-12-03","o":3,"h":3.25,"l":3,"c":3,"v":23000},{"d":"1975-12-04","o":3,"h":3.25,"l":3,"c":3,"v":19000},{"d":"1975-12-05","o":3,"h":3.25,"l":3,"c":3,"v":10400},{"d":"1975-12-08","o":3,"h":3.25,"l":3,"c":3,"v":12000},{"d":"1975-12-09","o":3,"h":3.25,"l":3,"c":3,"v":18200},{"d":"1975-12-10","o":3,"h":3.12,"l":2.88,"c":2.88,"v":13000},{"d":"1975-12-11","o":2.88,"h":3.12,"l":2.88,"c":2.88,"v":14200},{"d":"1975-12-12","o":2.88,"h":3.12,"l":2.88,"c":2.88,"v":12900},{"d":"1975-12-15","o":2.88,"h":3.12,"l":2.88,"c":2.88,"v":8900},{"d":"1975-12-16","o":2.88,"h":3.12,"l":2.88,"c":2.88,"v":10800},{"d":"1975-12-17","o":3,"h":3.25,"l":3,"c":3,"v":14700},{"d":"1975-12-18","o":3,"h":3.25,"l":3,"c":3,"v":8800},{"d":"1975-12-19","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":19500},{"d":"1975-12-22","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":23500},{"d":"1975-12-23","o":3.25,"h":3.38,"l":3.12,"c":3.12,"v":13200},{"d":"1975-12-24","o":3.12,"h":3.38,"l":3.12,"c":3.12,"v":8600},{"d":"1975-12-26","o":3.12,"h":3.38,"l":3.12,"c":3.12,"v":10100},{"d":"1975-12-29","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":16000},{"d":"1975-12-30","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":21100},{"d":"1975-12-31","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":17900},{"d":"1976-01-02","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":19800},{"d":"1976-01-05","o":3.5,"h":3.62,"l":3.38,"c":3.38,"v":7200},{"d":"1976-01-06","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":6000},{"d":"1976-01-07","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":1500},{"d":"1976-01-08","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":8900},{"d":"1976-01-09","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":2400},{"d":"1976-01-12","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":2100},{"d":"1976-01-13","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":7300},{"d":"1976-01-14","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":7900},{"d":"1976-01-15","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":9300},{"d":"1976-01-16","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":3600},{"d":"1976-01-19","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":9600},{"d":"1976-01-20","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":9600},{"d":"1976-01-21","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":7900},{"d":"1976-01-22","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":5800},{"d":"1976-01-23","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":5400},{"d":"1976-01-26","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":8000},{"d":"1976-01-27","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":1700},{"d":"1976-01-28","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":5900},{"d":"1976-01-29","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":2700},{"d":"1976-01-30","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":7600},{"d":"1976-02-02","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":14200},{"d":"1976-02-03","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":17100},{"d":"1976-02-04","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":6700},{"d":"1976-02-05","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":9100},{"d":"1976-02-06","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":7000},{"d":"1976-02-09","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":6900},{"d":"1976-02-10","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":7400},{"d":"1976-02-11","o":3.75,"h":4,"l":3.75,"c":3.75,"v":31300},{"d":"1976-02-12","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":35700},{"d":"1976-02-13","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":10000},{"d":"1976-02-17","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":11200},{"d":"1976-02-18","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":7800},{"d":"1976-02-19","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":7100},{"d":"1976-02-20","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":8000},{"d":"1976-02-23","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":17600},{"d":"1976-02-24","o":4.75,"h":5,"l":4.75,"c":4.75,"v":15600},{"d":"1976-02-25","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":24300},{"d":"1976-02-26","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":15500},{"d":"1976-02-27","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":8200},{"d":"1976-03-01","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":15100},{"d":"1976-03-02","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":7100},{"d":"1976-03-03","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":21900},{"d":"1976-03-04","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":8900},{"d":"1976-03-05","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":12600},{"d":"1976-03-08","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":11500},{"d":"1976-03-09","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":6200},{"d":"1976-03-10","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":6400},{"d":"1976-03-11","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":5300},{"d":"1976-03-12","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":7800},{"d":"1976-03-15","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":5800},{"d":"1976-03-16","o":5.12,"h":5.25,"l":5,"c":5,"v":36900},{"d":"1976-03-17","o":5,"h":5.25,"l":5,"c":5,"v":7700},{"d":"1976-03-18","o":5,"h":5.12,"l":4.88,"c":4.88,"v":10100},{"d":"1976-03-19","o":4.88,"h":5,"l":4.75,"c":4.75,"v":6900},{"d":"1976-03-22","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":12100},{"d":"1976-03-23","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":11000},{"d":"1976-03-24","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":6800},{"d":"1976-03-25","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":8500},{"d":"1976-03-26","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":2700},{"d":"1976-03-29","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":15500},{"d":"1976-03-30","o":4.62,"h":4.75,"l":4.5,"c":4.5,"v":8500},{"d":"1976-03-31","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":10600},{"d":"1976-04-01","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":2200},{"d":"1976-04-02","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":13300},{"d":"1976-04-05","o":4.62,"h":4.75,"l":4.5,"c":4.5,"v":6000},{"d":"1976-04-06","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":11500},{"d":"1976-04-07","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":8900},{"d":"1976-04-08","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":6500},{"d":"1976-04-09","o":4.5,"h":4.62,"l":4.38,"c":4.38,"v":7500},{"d":"1976-04-12","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":6400},{"d":"1976-04-13","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":7400},{"d":"1976-04-14","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":10300},{"d":"1976-04-15","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":4000},{"d":"1976-04-19","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":7100},{"d":"1976-04-20","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":1500},{"d":"1976-04-21","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":5300},{"d":"1976-04-22","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":2300},{"d":"1976-04-23","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":2500},{"d":"1976-04-26","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":3800},{"d":"1976-04-27","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":9800},{"d":"1976-04-28","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":3300},{"d":"1976-04-29","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":5700},{"d":"1976-04-30","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":18100},{"d":"1976-05-03","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":10200},{"d":"1976-05-04","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1976-05-05","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":7200},{"d":"1976-05-06","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":6700},{"d":"1976-05-07","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":2600},{"d":"1976-05-10","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":3700},{"d":"1976-05-11","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":12000},{"d":"1976-05-12","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":8300},{"d":"1976-05-13","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":2200},{"d":"1976-05-14","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":6000},{"d":"1976-05-17","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":1900},{"d":"1976-05-18","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":700},{"d":"1976-05-19","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":4000},{"d":"1976-05-20","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":22200},{"d":"1976-05-21","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":6800},{"d":"1976-05-24","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":4200},{"d":"1976-05-25","o":3.88,"h":4,"l":3.75,"c":3.75,"v":12700},{"d":"1976-05-26","o":4,"h":4.25,"l":4,"c":4,"v":10800},{"d":"1976-05-27","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":11100},{"d":"1976-05-28","o":4.12,"h":4.25,"l":4,"c":4,"v":5600},{"d":"1976-06-01","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":12400},{"d":"1976-06-02","o":4.75,"h":5,"l":4.75,"c":4.75,"v":11700},{"d":"1976-06-03","o":4.75,"h":5,"l":4.75,"c":4.75,"v":7900},{"d":"1976-06-04","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":5300},{"d":"1976-06-07","o":4.75,"h":5,"l":4.75,"c":4.75,"v":8400},{"d":"1976-06-08","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":7900},{"d":"1976-06-09","o":5,"h":5.25,"l":5,"c":5,"v":15300},{"d":"1976-06-10","o":5,"h":5.25,"l":5,"c":5,"v":23100},{"d":"1976-06-11","o":5,"h":5.12,"l":4.88,"c":4.88,"v":11000},{"d":"1976-06-14","o":5,"h":5.25,"l":5,"c":5,"v":6500},{"d":"1976-06-15","o":5,"h":5.25,"l":5,"c":5,"v":14700},{"d":"1976-06-16","o":5,"h":5,"l":4.75,"c":4.75,"v":13400},{"d":"1976-06-17","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":5100},{"d":"1976-06-18","o":4.88,"h":5,"l":4.75,"c":4.75,"v":3500},{"d":"1976-06-21","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":4100},{"d":"1976-06-22","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":6500},{"d":"1976-06-23","o":4.88,"h":5,"l":4.75,"c":4.75,"v":5800},{"d":"1976-06-24","o":4.75,"h":5,"l":4.75,"c":4.75,"v":2500},{"d":"1976-06-25","o":4.75,"h":5,"l":4.75,"c":4.75,"v":4000},{"d":"1976-06-28","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":5900},{"d":"1976-06-29","o":4.62,"h":4.75,"l":4.5,"c":4.5,"v":10500},{"d":"1976-06-30","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":8700},{"d":"1976-07-01","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":4300},{"d":"1976-07-02","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":3800},{"d":"1976-07-06","o":4.5,"h":4.62,"l":4.38,"c":4.38,"v":6900},{"d":"1976-07-07","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":3900},{"d":"1976-07-08","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":3800},{"d":"1976-07-09","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":5300},{"d":"1976-07-12","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":6000},{"d":"1976-07-13","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":46300},{"d":"1976-07-14","o":4.12,"h":4.25,"l":4,"c":4,"v":6000},{"d":"1976-07-15","o":4,"h":4.12,"l":3.88,"c":3.88,"v":12400},{"d":"1976-07-16","o":3.88,"h":4,"l":3.75,"c":3.75,"v":39500},{"d":"1976-07-19","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":21100},{"d":"1976-07-20","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":19700},{"d":"1976-07-21","o":3.75,"h":4,"l":3.75,"c":3.75,"v":11600},{"d":"1976-07-22","o":3.75,"h":3.88,"l":3.62,"c":3.62,"v":10600},{"d":"1976-07-23","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":14200},{"d":"1976-07-26","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":6400},{"d":"1976-07-27","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":6800},{"d":"1976-07-28","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":6500},{"d":"1976-07-29","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":1000},{"d":"1976-07-30","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":1600},{"d":"1976-08-02","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":5300},{"d":"1976-08-03","o":3.62,"h":3.75,"l":3.5,"c":3.5,"v":4600},{"d":"1976-08-04","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":4000},{"d":"1976-08-05","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":4000},{"d":"1976-08-06","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":3300},{"d":"1976-08-09","o":3.62,"h":3.75,"l":3.5,"c":3.5,"v":4700},{"d":"1976-08-10","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":4600},{"d":"1976-08-11","o":3.62,"h":3.75,"l":3.5,"c":3.5,"v":2800},{"d":"1976-08-12","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":4000},{"d":"1976-08-13","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":7600},{"d":"1976-08-16","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":5200},{"d":"1976-08-17","o":3.5,"h":3.62,"l":3.38,"c":3.38,"v":9100},{"d":"1976-08-18","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":13700},{"d":"1976-08-19","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":7300},{"d":"1976-08-20","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":8300},{"d":"1976-08-23","o":3.25,"h":3.25,"l":3,"c":3,"v":14100},{"d":"1976-08-24","o":3,"h":3.12,"l":2.88,"c":2.88,"v":20200},{"d":"1976-08-25","o":3,"h":3.25,"l":3,"c":3,"v":14500},{"d":"1976-08-26","o":3,"h":3.12,"l":2.88,"c":2.88,"v":8000},{"d":"1976-08-27","o":3,"h":3.25,"l":3,"c":3,"v":4200},{"d":"1976-08-30","o":3,"h":3.12,"l":2.88,"c":2.88,"v":16900},{"d":"1976-08-31","o":2.88,"h":3.12,"l":2.88,"c":2.88,"v":6300},{"d":"1976-09-01","o":3,"h":3.25,"l":3,"c":3,"v":16900},{"d":"1976-09-02","o":3,"h":3.25,"l":3,"c":3,"v":8700},{"d":"1976-09-03","o":3,"h":3.25,"l":3,"c":3,"v":6100},{"d":"1976-09-07","o":3.12,"h":3.38,"l":3.12,"c":3.12,"v":14600},{"d":"1976-09-08","o":3.12,"h":3.38,"l":3.12,"c":3.12,"v":13900},{"d":"1976-09-09","o":3.12,"h":3.38,"l":3.12,"c":3.12,"v":2500},{"d":"1976-09-10","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":10100},{"d":"1976-09-13","o":3.5,"h":3.62,"l":3.38,"c":3.38,"v":8900},{"d":"1976-09-14","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":7600},{"d":"1976-09-15","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":4900},{"d":"1976-09-16","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":3500},{"d":"1976-09-17","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1976-09-20","o":3.44,"h":3.69,"l":3.44,"c":3.44,"v":9300},{"d":"1976-09-21","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":12100},{"d":"1976-09-22","o":3.62,"h":3.75,"l":3.5,"c":3.5,"v":16800},{"d":"1976-09-23","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":10500},{"d":"1976-09-24","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":3300},{"d":"1976-09-27","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":2700},{"d":"1976-09-28","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":1000},{"d":"1976-09-29","o":3.5,"h":3.69,"l":3.44,"c":3.44,"v":15300},{"d":"1976-09-30","o":3.44,"h":3.5,"l":3.25,"c":3.25,"v":17800},{"d":"1976-10-01","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":2800},{"d":"1976-10-04","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":4700},{"d":"1976-10-05","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":2900},{"d":"1976-10-06","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":11700},{"d":"1976-10-07","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":2200},{"d":"1976-10-08","o":3.5,"h":3.62,"l":3.38,"c":3.38,"v":4700},{"d":"1976-10-11","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":2900},{"d":"1976-10-12","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":10400},{"d":"1976-10-13","o":3.38,"h":3.56,"l":3.31,"c":3.31,"v":3700},{"d":"1976-10-14","o":3.31,"h":3.56,"l":3.31,"c":3.31,"v":3800},{"d":"1976-10-15","o":3.44,"h":3.69,"l":3.44,"c":3.44,"v":2600},{"d":"1976-10-18","o":3.44,"h":3.62,"l":3.38,"c":3.38,"v":9200},{"d":"1976-10-19","o":3.38,"h":3.5,"l":3.25,"c":3.25,"v":3500},{"d":"1976-10-20","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":2100},{"d":"1976-10-21","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":2300},{"d":"1976-10-22","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":6200},{"d":"1976-10-25","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":3500},{"d":"1976-10-26","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":5300},{"d":"1976-10-27","o":3.56,"h":3.81,"l":3.56,"c":3.56,"v":13100},{"d":"1976-10-28","o":3.56,"h":3.75,"l":3.5,"c":3.5,"v":11700},{"d":"1976-10-29","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":20800},{"d":"1976-11-01","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":12500},{"d":"1976-11-03","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":13600},{"d":"1976-11-04","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":8800},{"d":"1976-11-05","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":15800},{"d":"1976-11-08","o":4.19,"h":4.44,"l":4.19,"c":4.19,"v":26500},{"d":"1976-11-09","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":22000},{"d":"1976-11-10","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":23500},{"d":"1976-11-11","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":10100},{"d":"1976-11-12","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":5900},{"d":"1976-11-15","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":9200},{"d":"1976-11-16","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":17600},{"d":"1976-11-17","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":9900},{"d":"1976-11-18","o":4.25,"h":4.25,"l":4,"c":4,"v":12500},{"d":"1976-11-19","o":4.06,"h":4.31,"l":4.06,"c":4.06,"v":8000},{"d":"1976-11-22","o":4.06,"h":4.25,"l":4,"c":4,"v":7300},{"d":"1976-11-23","o":4,"h":4.12,"l":3.88,"c":3.88,"v":7100},{"d":"1976-11-24","o":4,"h":4.25,"l":4,"c":4,"v":11200},{"d":"1976-11-26","o":4,"h":4.19,"l":3.94,"c":3.94,"v":6300},{"d":"1976-11-29","o":3.94,"h":4.06,"l":3.81,"c":3.81,"v":7600},{"d":"1976-11-30","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":7100},{"d":"1976-12-01","o":3.94,"h":4.19,"l":3.94,"c":3.94,"v":3200},{"d":"1976-12-02","o":3.94,"h":4.19,"l":3.94,"c":3.94,"v":3900},{"d":"1976-12-03","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":0},{"d":"1976-12-06","o":3.94,"h":4.19,"l":3.94,"c":3.94,"v":17700},{"d":"1976-12-07","o":3.94,"h":4.12,"l":3.88,"c":3.88,"v":4900},{"d":"1976-12-08","o":3.94,"h":4.19,"l":3.94,"c":3.94,"v":4500},{"d":"1976-12-09","o":3.94,"h":4.12,"l":3.88,"c":3.88,"v":8000},{"d":"1976-12-10","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":11000},{"d":"1976-12-13","o":3.88,"h":4.06,"l":3.81,"c":3.81,"v":7000},{"d":"1976-12-14","o":3.81,"h":4.06,"l":3.81,"c":3.81,"v":3700},{"d":"1976-12-15","o":3.81,"h":4,"l":3.75,"c":3.75,"v":6600},{"d":"1976-12-16","o":3.75,"h":4,"l":3.75,"c":3.75,"v":10100},{"d":"1976-12-17","o":3.75,"h":3.88,"l":3.62,"c":3.62,"v":5600},{"d":"1976-12-20","o":3.69,"h":3.94,"l":3.69,"c":3.69,"v":10300},{"d":"1976-12-21","o":3.69,"h":3.88,"l":3.62,"c":3.62,"v":4900},{"d":"1976-12-22","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":9300},{"d":"1976-12-23","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":13100},{"d":"1976-12-27","o":3.62,"h":3.81,"l":3.56,"c":3.56,"v":11700},{"d":"1976-12-28","o":3.56,"h":3.81,"l":3.56,"c":3.56,"v":29200},{"d":"1976-12-29","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":12600},{"d":"1976-12-30","o":3.75,"h":4,"l":3.75,"c":3.75,"v":9100},{"d":"1976-12-31","o":3.75,"h":3.88,"l":3.62,"c":3.62,"v":15300},{"d":"1977-01-03","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":4700},{"d":"1977-01-04","o":3.69,"h":3.94,"l":3.69,"c":3.69,"v":4300},{"d":"1977-01-05","o":3.69,"h":3.81,"l":3.56,"c":3.56,"v":6900},{"d":"1977-01-06","o":3.56,"h":3.81,"l":3.56,"c":3.56,"v":1500},{"d":"1977-01-07","o":3.56,"h":3.75,"l":3.5,"c":3.5,"v":2100},{"d":"1977-01-10","o":3.5,"h":3.69,"l":3.44,"c":3.44,"v":9800},{"d":"1977-01-11","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":7300},{"d":"1977-01-12","o":3.56,"h":3.81,"l":3.56,"c":3.56,"v":4300},{"d":"1977-01-13","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":6600},{"d":"1977-01-14","o":3.62,"h":3.81,"l":3.56,"c":3.56,"v":3100},{"d":"1977-01-17","o":3.56,"h":3.75,"l":3.5,"c":3.5,"v":7400},{"d":"1977-01-18","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":2700},{"d":"1977-01-19","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":2800},{"d":"1977-01-20","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":2500},{"d":"1977-01-21","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":1100},{"d":"1977-01-24","o":3.5,"h":3.62,"l":3.38,"c":3.38,"v":4700},{"d":"1977-01-25","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":4700},{"d":"1977-01-26","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":6700},{"d":"1977-01-27","o":3.44,"h":3.69,"l":3.44,"c":3.44,"v":5300},{"d":"1977-01-28","o":3.44,"h":3.62,"l":3.38,"c":3.38,"v":6200},{"d":"1977-01-31","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":9500},{"d":"1977-02-01","o":3.38,"h":3.56,"l":3.31,"c":3.31,"v":8900},{"d":"1977-02-02","o":3.31,"h":3.56,"l":3.31,"c":3.31,"v":4200},{"d":"1977-02-03","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":7300},{"d":"1977-02-04","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":4300},{"d":"1977-02-07","o":3.44,"h":3.69,"l":3.44,"c":3.44,"v":2300},{"d":"1977-02-08","o":3.56,"h":3.81,"l":3.56,"c":3.56,"v":3800},{"d":"1977-02-09","o":3.94,"h":4.19,"l":3.94,"c":3.94,"v":7200},{"d":"1977-02-10","o":3.94,"h":4.06,"l":3.81,"c":3.81,"v":9500},{"d":"1977-02-11","o":3.81,"h":4,"l":3.75,"c":3.75,"v":2400},{"d":"1977-02-14","o":4,"h":4.25,"l":4,"c":4,"v":23200},{"d":"1977-02-15","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":29000},{"d":"1977-02-16","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":40500},{"d":"1977-02-17","o":4.75,"h":5,"l":4.75,"c":4.75,"v":32800},{"d":"1977-02-18","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":94700},{"d":"1977-02-22","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":31400},{"d":"1977-02-23","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":21500},{"d":"1977-02-24","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":32100},{"d":"1977-02-25","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":14900},{"d":"1977-02-28","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":26200},{"d":"1977-03-01","o":5.19,"h":5.19,"l":4.94,"c":4.94,"v":23000},{"d":"1977-03-02","o":5.19,"h":5.44,"l":5.19,"c":5.19,"v":21600},{"d":"1977-03-03","o":5.19,"h":5.31,"l":5.06,"c":5.06,"v":23600},{"d":"1977-03-04","o":5.19,"h":5.44,"l":5.19,"c":5.19,"v":13200},{"d":"1977-03-07","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":72800},{"d":"1977-03-08","o":5.75,"h":6,"l":5.75,"c":5.75,"v":40100},{"d":"1977-03-09","o":6.75,"h":7,"l":6.75,"c":6.75,"v":114800},{"d":"1977-03-10","o":6.69,"h":6.69,"l":6.44,"c":6.44,"v":70700},{"d":"1977-03-11","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":45100},{"d":"1977-03-14","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":44500},{"d":"1977-03-15","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":36700},{"d":"1977-03-16","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":13300},{"d":"1977-03-17","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":22400},{"d":"1977-03-18","o":7,"h":7.25,"l":7,"c":7,"v":85100},{"d":"1977-03-21","o":7.19,"h":7.44,"l":7.19,"c":7.19,"v":42000},{"d":"1977-03-22","o":7.19,"h":7.31,"l":7.06,"c":7.06,"v":39200},{"d":"1977-03-23","o":7.44,"h":7.69,"l":7.44,"c":7.44,"v":54500},{"d":"1977-03-24","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":37400},{"d":"1977-03-25","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":29600},{"d":"1977-03-28","o":6.94,"h":6.94,"l":6.69,"c":6.69,"v":40500},{"d":"1977-03-29","o":6.69,"h":6.75,"l":6.5,"c":6.5,"v":25100},{"d":"1977-03-30","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":23800},{"d":"1977-03-31","o":6.19,"h":6.44,"l":6.19,"c":6.19,"v":11000},{"d":"1977-04-01","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":12900},{"d":"1977-04-04","o":6.75,"h":7,"l":6.75,"c":6.75,"v":31900},{"d":"1977-04-05","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":20000},{"d":"1977-04-06","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":20300},{"d":"1977-04-07","o":6.81,"h":7.06,"l":6.81,"c":6.81,"v":13700},{"d":"1977-04-11","o":6.81,"h":6.88,"l":6.62,"c":6.62,"v":11800},{"d":"1977-04-12","o":6.62,"h":6.69,"l":6.44,"c":6.44,"v":7900},{"d":"1977-04-13","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":18300},{"d":"1977-04-14","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":9700},{"d":"1977-04-15","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":7000},{"d":"1977-04-18","o":6.5,"h":6.62,"l":6.38,"c":6.38,"v":16400},{"d":"1977-04-19","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":17400},{"d":"1977-04-20","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":14900},{"d":"1977-04-21","o":6.25,"h":6.31,"l":6.06,"c":6.06,"v":13600},{"d":"1977-04-22","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":11600},{"d":"1977-04-25","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":7800},{"d":"1977-04-26","o":6.12,"h":6.25,"l":6,"c":6,"v":15400},{"d":"1977-04-27","o":6,"h":6.12,"l":5.88,"c":5.88,"v":15200},{"d":"1977-04-28","o":5.88,"h":5.94,"l":5.69,"c":5.69,"v":13800},{"d":"1977-04-29","o":5.69,"h":5.88,"l":5.62,"c":5.62,"v":9700},{"d":"1977-05-02","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":10700},{"d":"1977-05-03","o":6,"h":6.25,"l":6,"c":6,"v":11600},{"d":"1977-05-04","o":6.06,"h":6.31,"l":6.06,"c":6.06,"v":5000},{"d":"1977-05-05","o":6.06,"h":6.19,"l":5.94,"c":5.94,"v":27000},{"d":"1977-05-06","o":5.94,"h":6.12,"l":5.88,"c":5.88,"v":4700},{"d":"1977-05-09","o":5.88,"h":6,"l":5.75,"c":5.75,"v":14600},{"d":"1977-05-10","o":5.75,"h":6,"l":5.75,"c":5.75,"v":4000},{"d":"1977-05-11","o":5.75,"h":5.94,"l":5.69,"c":5.69,"v":4100},{"d":"1977-05-12","o":5.69,"h":5.88,"l":5.62,"c":5.62,"v":3300},{"d":"1977-05-13","o":5.69,"h":5.94,"l":5.69,"c":5.69,"v":2700},{"d":"1977-05-16","o":5.69,"h":5.75,"l":5.5,"c":5.5,"v":12100},{"d":"1977-05-17","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":24600},{"d":"1977-05-18","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":9900},{"d":"1977-05-19","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":7500},{"d":"1977-05-20","o":5.25,"h":5.44,"l":5.19,"c":5.19,"v":7000},{"d":"1977-05-23","o":5.19,"h":5.31,"l":5.06,"c":5.06,"v":21200},{"d":"1977-05-24","o":5.06,"h":5.25,"l":5,"c":5,"v":10200},{"d":"1977-05-25","o":5,"h":5.19,"l":4.94,"c":4.94,"v":11700},{"d":"1977-05-26","o":4.94,"h":5.12,"l":4.88,"c":4.88,"v":13600},{"d":"1977-05-27","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":11700},{"d":"1977-05-31","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":4800},{"d":"1977-06-01","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":15100},{"d":"1977-06-02","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":4700},{"d":"1977-06-03","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":12300},{"d":"1977-06-06","o":5.12,"h":5.31,"l":5.06,"c":5.06,"v":8000},{"d":"1977-06-07","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":6300},{"d":"1977-06-08","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":5600},{"d":"1977-06-09","o":5.12,"h":5.25,"l":5,"c":5,"v":5600},{"d":"1977-06-10","o":5,"h":5.25,"l":5,"c":5,"v":4000},{"d":"1977-06-13","o":5,"h":5.12,"l":4.88,"c":4.88,"v":11500},{"d":"1977-06-14","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":6700},{"d":"1977-06-15","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":9800},{"d":"1977-06-16","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":7000},{"d":"1977-06-17","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":3800},{"d":"1977-06-20","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":6300},{"d":"1977-06-21","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":4400},{"d":"1977-06-22","o":4.94,"h":5.12,"l":4.88,"c":4.88,"v":13100},{"d":"1977-06-23","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":14100},{"d":"1977-06-24","o":5,"h":5.25,"l":5,"c":5,"v":10900},{"d":"1977-06-27","o":5.06,"h":5.31,"l":5.06,"c":5.06,"v":7100},{"d":"1977-06-28","o":5.06,"h":5.12,"l":4.88,"c":4.88,"v":7000},{"d":"1977-06-29","o":5,"h":5.25,"l":5,"c":5,"v":8700},{"d":"1977-06-30","o":5.06,"h":5.31,"l":5.06,"c":5.06,"v":8000},{"d":"1977-07-01","o":5.06,"h":5.31,"l":5.06,"c":5.06,"v":3600},{"d":"1977-07-05","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":2400},{"d":"1977-07-06","o":5.12,"h":5.31,"l":5.06,"c":5.06,"v":4800},{"d":"1977-07-07","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":3300},{"d":"1977-07-08","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":12800},{"d":"1977-07-11","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":4600},{"d":"1977-07-12","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":5700},{"d":"1977-07-13","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":5200},{"d":"1977-07-15","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":4100},{"d":"1977-07-18","o":5.62,"h":5.81,"l":5.56,"c":5.56,"v":7600},{"d":"1977-07-19","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":12700},{"d":"1977-07-20","o":5.62,"h":5.81,"l":5.56,"c":5.56,"v":4400},{"d":"1977-07-21","o":5.56,"h":5.75,"l":5.5,"c":5.5,"v":2000},{"d":"1977-07-22","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":3700},{"d":"1977-07-25","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":5100},{"d":"1977-07-26","o":5.69,"h":5.94,"l":5.69,"c":5.69,"v":7500},{"d":"1977-07-27","o":5.69,"h":5.88,"l":5.62,"c":5.62,"v":9500},{"d":"1977-07-28","o":5.62,"h":5.81,"l":5.56,"c":5.56,"v":3500},{"d":"1977-07-29","o":5.56,"h":5.81,"l":5.56,"c":5.56,"v":5500},{"d":"1977-08-01","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":3800},{"d":"1977-08-02","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":8900},{"d":"1977-08-03","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":3200},{"d":"1977-08-04","o":5.56,"h":5.81,"l":5.56,"c":5.56,"v":4300},{"d":"1977-08-05","o":5.56,"h":5.81,"l":5.56,"c":5.56,"v":4700},{"d":"1977-08-08","o":5.56,"h":5.81,"l":5.56,"c":5.56,"v":3800},{"d":"1977-08-09","o":5.56,"h":5.75,"l":5.5,"c":5.5,"v":5400},{"d":"1977-08-10","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":1100},{"d":"1977-08-11","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":3000},{"d":"1977-08-12","o":5.38,"h":5.56,"l":5.31,"c":5.31,"v":4600},{"d":"1977-08-15","o":5.31,"h":5.44,"l":5.19,"c":5.19,"v":12900},{"d":"1977-08-16","o":5.19,"h":5.19,"l":4.94,"c":4.94,"v":9000},{"d":"1977-08-17","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":4300},{"d":"1977-08-18","o":5,"h":5.25,"l":5,"c":5,"v":8300},{"d":"1977-08-19","o":5,"h":5.12,"l":4.88,"c":4.88,"v":9900},{"d":"1977-08-22","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":3100},{"d":"1977-08-23","o":4.88,"h":5,"l":4.75,"c":4.75,"v":3600},{"d":"1977-08-24","o":4.75,"h":5,"l":4.75,"c":4.75,"v":1500},{"d":"1977-08-25","o":4.75,"h":5,"l":4.75,"c":4.75,"v":6000},{"d":"1977-08-26","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":5200},{"d":"1977-08-29","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":1200},{"d":"1977-08-30","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":4500},{"d":"1977-08-31","o":5,"h":5.25,"l":5,"c":5,"v":2600},{"d":"1977-09-01","o":5,"h":5.25,"l":5,"c":5,"v":3100},{"d":"1977-09-02","o":5,"h":5.19,"l":4.94,"c":4.94,"v":18100},{"d":"1977-09-06","o":5,"h":5.25,"l":5,"c":5,"v":8000},{"d":"1977-09-07","o":5,"h":5.25,"l":5,"c":5,"v":5600},{"d":"1977-09-08","o":5,"h":5.12,"l":4.88,"c":4.88,"v":12900},{"d":"1977-09-09","o":5,"h":5.25,"l":5,"c":5,"v":7800},{"d":"1977-09-12","o":5,"h":5.25,"l":5,"c":5,"v":13700},{"d":"1977-09-13","o":5,"h":5.19,"l":4.94,"c":4.94,"v":6300},{"d":"1977-09-14","o":4.94,"h":5.12,"l":4.88,"c":4.88,"v":6000},{"d":"1977-09-15","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":14000},{"d":"1977-09-16","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":8200},{"d":"1977-09-19","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":9500},{"d":"1977-09-20","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":17200},{"d":"1977-09-21","o":6,"h":6.25,"l":6,"c":6,"v":35000},{"d":"1977-09-22","o":6,"h":6.25,"l":6,"c":6,"v":17400},{"d":"1977-09-23","o":6,"h":6,"l":5.75,"c":5.75,"v":5900},{"d":"1977-09-26","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":22400},{"d":"1977-09-27","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":22700},{"d":"1977-09-28","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":10800},{"d":"1977-09-29","o":5.88,"h":6.06,"l":5.81,"c":5.81,"v":3100},{"d":"1977-09-30","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":7800},{"d":"1977-10-03","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":9100},{"d":"1977-10-04","o":5.88,"h":6.06,"l":5.81,"c":5.81,"v":8900},{"d":"1977-10-05","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":5200},{"d":"1977-10-06","o":5.88,"h":6,"l":5.75,"c":5.75,"v":6200},{"d":"1977-10-07","o":5.75,"h":6,"l":5.75,"c":5.75,"v":3900},{"d":"1977-10-10","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":7200},{"d":"1977-10-11","o":5.94,"h":6.19,"l":5.94,"c":5.94,"v":14500},{"d":"1977-10-12","o":5.94,"h":6.12,"l":5.88,"c":5.88,"v":10200},{"d":"1977-10-13","o":5.88,"h":6,"l":5.75,"c":5.75,"v":16100},{"d":"1977-10-14","o":5.75,"h":6,"l":5.75,"c":5.75,"v":5700},{"d":"1977-10-17","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":16400},{"d":"1977-10-18","o":5.88,"h":6.06,"l":5.81,"c":5.81,"v":7500},{"d":"1977-10-19","o":5.81,"h":5.94,"l":5.69,"c":5.69,"v":11000},{"d":"1977-10-20","o":5.69,"h":5.88,"l":5.62,"c":5.62,"v":13100},{"d":"1977-10-21","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":18000},{"d":"1977-10-24","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":15500},{"d":"1977-10-25","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":11400},{"d":"1977-10-26","o":5.62,"h":5.81,"l":5.56,"c":5.56,"v":7100},{"d":"1977-10-27","o":5.56,"h":5.62,"l":5.38,"c":5.38,"v":7200},{"d":"1977-10-28","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":1100},{"d":"1977-10-31","o":5.38,"h":5.56,"l":5.31,"c":5.31,"v":4800},{"d":"1977-11-01","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":11600},{"d":"1977-11-02","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":12200},{"d":"1977-11-03","o":5.44,"h":5.69,"l":5.44,"c":5.44,"v":3500},{"d":"1977-11-04","o":5.56,"h":5.81,"l":5.56,"c":5.56,"v":12500},{"d":"1977-11-07","o":5.56,"h":5.69,"l":5.44,"c":5.44,"v":8100},{"d":"1977-11-08","o":5.44,"h":5.69,"l":5.44,"c":5.44,"v":10600},{"d":"1977-11-09","o":5.44,"h":5.69,"l":5.44,"c":5.44,"v":10300},{"d":"1977-11-10","o":5.44,"h":5.56,"l":5.31,"c":5.31,"v":8300},{"d":"1977-11-11","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":1600},{"d":"1977-11-14","o":5.31,"h":5.31,"l":5.06,"c":5.06,"v":8000},{"d":"1977-11-15","o":5.06,"h":5.06,"l":4.81,"c":4.81,"v":10400},{"d":"1977-11-16","o":4.56,"h":4.56,"l":4.31,"c":4.31,"v":77000},{"d":"1977-11-17","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":12900},{"d":"1977-11-18","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":10000},{"d":"1977-11-21","o":4.5,"h":4.56,"l":4.31,"c":4.31,"v":11900},{"d":"1977-11-22","o":4.31,"h":4.5,"l":4.25,"c":4.25,"v":7400},{"d":"1977-11-23","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":13000},{"d":"1977-11-25","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":9000},{"d":"1977-11-28","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":20800},{"d":"1977-11-29","o":4.75,"h":5,"l":4.75,"c":4.75,"v":11700},{"d":"1977-11-30","o":5.06,"h":5.31,"l":5.06,"c":5.06,"v":21200},{"d":"1977-12-01","o":5.06,"h":5.19,"l":4.94,"c":4.94,"v":7800},{"d":"1977-12-02","o":4.94,"h":5.06,"l":4.81,"c":4.81,"v":8200},{"d":"1977-12-05","o":4.81,"h":5.06,"l":4.81,"c":4.81,"v":6500},{"d":"1977-12-06","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":14400},{"d":"1977-12-07","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":34100},{"d":"1977-12-08","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":9400},{"d":"1977-12-09","o":5.25,"h":5.31,"l":5.06,"c":5.06,"v":6300},{"d":"1977-12-12","o":5.06,"h":5.06,"l":4.81,"c":4.81,"v":8000},{"d":"1977-12-13","o":4.81,"h":4.94,"l":4.69,"c":4.69,"v":5300},{"d":"1977-12-14","o":4.69,"h":4.88,"l":4.62,"c":4.62,"v":6100},{"d":"1977-12-15","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":18700},{"d":"1977-12-16","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":13900},{"d":"1977-12-19","o":4.62,"h":4.75,"l":4.5,"c":4.5,"v":18000},{"d":"1977-12-20","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":4900},{"d":"1977-12-21","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":2200},{"d":"1977-12-22","o":4.5,"h":4.69,"l":4.44,"c":4.44,"v":7700},{"d":"1977-12-23","o":4.56,"h":4.81,"l":4.56,"c":4.56,"v":7900},{"d":"1977-12-27","o":4.75,"h":5,"l":4.75,"c":4.75,"v":7700},{"d":"1977-12-28","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":8600},{"d":"1977-12-29","o":4.88,"h":5.06,"l":4.81,"c":4.81,"v":8100},{"d":"1977-12-30","o":4.81,"h":5,"l":4.75,"c":4.75,"v":7500},{"d":"1978-01-03","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":18000},{"d":"1978-01-04","o":5.5,"h":5.56,"l":5.31,"c":5.31,"v":30100},{"d":"1978-01-05","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":30500},{"d":"1978-01-06","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":35300},{"d":"1978-01-09","o":5.5,"h":5.69,"l":5.44,"c":5.44,"v":9000},{"d":"1978-01-10","o":5.44,"h":5.56,"l":5.31,"c":5.31,"v":11600},{"d":"1978-01-11","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":4300},{"d":"1978-01-12","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":7300},{"d":"1978-01-13","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":16500},{"d":"1978-01-16","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":6900},{"d":"1978-01-17","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":4800},{"d":"1978-01-18","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":8700},{"d":"1978-01-19","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":5100},{"d":"1978-01-20","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":500},{"d":"1978-01-23","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":9500},{"d":"1978-01-24","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":5500},{"d":"1978-01-25","o":5.12,"h":5.31,"l":5.06,"c":5.06,"v":12900},{"d":"1978-01-26","o":5.06,"h":5.25,"l":5,"c":5,"v":2100},{"d":"1978-01-27","o":5,"h":5.19,"l":4.94,"c":4.94,"v":3100},{"d":"1978-01-30","o":4.94,"h":5,"l":4.75,"c":4.75,"v":8800},{"d":"1978-01-31","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":11300},{"d":"1978-02-01","o":4.69,"h":4.94,"l":4.69,"c":4.69,"v":11900},{"d":"1978-02-02","o":4.69,"h":4.94,"l":4.69,"c":4.69,"v":4900},{"d":"1978-02-03","o":4.75,"h":5,"l":4.75,"c":4.75,"v":7000},{"d":"1978-02-06","o":4.75,"h":5,"l":4.75,"c":4.75,"v":1900},{"d":"1978-02-07","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":8300},{"d":"1978-02-08","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":12100},{"d":"1978-02-09","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":5500},{"d":"1978-02-10","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":3200},{"d":"1978-02-13","o":5,"h":5.25,"l":5,"c":5,"v":14200},{"d":"1978-02-14","o":5,"h":5.25,"l":5,"c":5,"v":4000},{"d":"1978-02-15","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":16200},{"d":"1978-02-16","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":10300},{"d":"1978-02-17","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":4900},{"d":"1978-02-21","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":10400},{"d":"1978-02-22","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":4100},{"d":"1978-02-23","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":6500},{"d":"1978-02-24","o":5.12,"h":5.25,"l":5,"c":5,"v":5500},{"d":"1978-02-27","o":5,"h":5.19,"l":4.94,"c":4.94,"v":6900},{"d":"1978-02-28","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":2500},{"d":"1978-03-01","o":4.94,"h":5,"l":4.75,"c":4.75,"v":9300},{"d":"1978-03-02","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":6700},{"d":"1978-03-03","o":4.88,"h":5,"l":4.75,"c":4.75,"v":5500},{"d":"1978-03-06","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":7300},{"d":"1978-03-07","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":14100},{"d":"1978-03-08","o":5.19,"h":5.44,"l":5.19,"c":5.19,"v":15900},{"d":"1978-03-09","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":15900},{"d":"1978-03-10","o":4.88,"h":5,"l":4.75,"c":4.75,"v":4800},{"d":"1978-03-13","o":4.75,"h":5,"l":4.75,"c":4.75,"v":4400},{"d":"1978-03-14","o":4.75,"h":5,"l":4.75,"c":4.75,"v":4200},{"d":"1978-03-15","o":4.75,"h":5,"l":4.75,"c":4.75,"v":900},{"d":"1978-03-16","o":4.75,"h":5,"l":4.75,"c":4.75,"v":9300},{"d":"1978-03-17","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":7500},{"d":"1978-03-20","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":12900},{"d":"1978-03-21","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":14300},{"d":"1978-03-22","o":4.5,"h":4.62,"l":4.38,"c":4.38,"v":5400},{"d":"1978-03-23","o":4.44,"h":4.69,"l":4.44,"c":4.44,"v":3900},{"d":"1978-03-27","o":4.44,"h":4.62,"l":4.38,"c":4.38,"v":4500},{"d":"1978-03-28","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":11000},{"d":"1978-03-29","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":10000},{"d":"1978-03-30","o":4.31,"h":4.56,"l":4.31,"c":4.31,"v":2600},{"d":"1978-03-31","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":14300},{"d":"1978-04-03","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":9100},{"d":"1978-04-04","o":4.25,"h":4.44,"l":4.19,"c":4.19,"v":8200},{"d":"1978-04-05","o":4.19,"h":4.38,"l":4.12,"c":4.12,"v":12400},{"d":"1978-04-06","o":4.19,"h":4.44,"l":4.19,"c":4.19,"v":6200},{"d":"1978-04-07","o":4.19,"h":4.38,"l":4.12,"c":4.12,"v":4500},{"d":"1978-04-10","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":16200},{"d":"1978-04-11","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":4100},{"d":"1978-04-12","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":2400},{"d":"1978-04-13","o":4.12,"h":4.31,"l":4.06,"c":4.06,"v":5600},{"d":"1978-04-14","o":4.06,"h":4.25,"l":4,"c":4,"v":10800},{"d":"1978-04-17","o":4,"h":4,"l":3.75,"c":3.75,"v":20900},{"d":"1978-04-18","o":3.75,"h":4,"l":3.75,"c":3.75,"v":10900},{"d":"1978-04-19","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":3500},{"d":"1978-04-20","o":3.88,"h":3.94,"l":3.69,"c":3.69,"v":23600},{"d":"1978-04-21","o":3.75,"h":4,"l":3.75,"c":3.75,"v":16200},{"d":"1978-04-24","o":3.75,"h":3.94,"l":3.69,"c":3.69,"v":6200},{"d":"1978-04-25","o":3.69,"h":3.94,"l":3.69,"c":3.69,"v":10000},{"d":"1978-04-26","o":3.75,"h":4,"l":3.75,"c":3.75,"v":8400},{"d":"1978-04-27","o":3.75,"h":4,"l":3.75,"c":3.75,"v":6900},{"d":"1978-04-28","o":3.81,"h":4.06,"l":3.81,"c":3.81,"v":10200},{"d":"1978-05-01","o":3.81,"h":4.06,"l":3.81,"c":3.81,"v":4400},{"d":"1978-05-02","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":4000},{"d":"1978-05-03","o":4,"h":4.25,"l":4,"c":4,"v":18500},{"d":"1978-05-04","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":6400},{"d":"1978-05-05","o":4.12,"h":4.31,"l":4.06,"c":4.06,"v":5500},{"d":"1978-05-08","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":12100},{"d":"1978-05-09","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":1600},{"d":"1978-05-10","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":7200},{"d":"1978-05-11","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":13300},{"d":"1978-05-12","o":4.12,"h":4.25,"l":4,"c":4,"v":7700},{"d":"1978-05-15","o":4,"h":4.25,"l":4,"c":4,"v":6600},{"d":"1978-05-16","o":4,"h":4.25,"l":4,"c":4,"v":5500},{"d":"1978-05-17","o":4.06,"h":4.31,"l":4.06,"c":4.06,"v":13400},{"d":"1978-05-18","o":4.06,"h":4.31,"l":4.06,"c":4.06,"v":5100},{"d":"1978-05-19","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":8900},{"d":"1978-05-22","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":18900},{"d":"1978-05-23","o":4.19,"h":4.44,"l":4.19,"c":4.19,"v":6200},{"d":"1978-05-24","o":4.19,"h":4.44,"l":4.19,"c":4.19,"v":4100},{"d":"1978-05-25","o":4.19,"h":4.44,"l":4.19,"c":4.19,"v":9900},{"d":"1978-05-26","o":4.19,"h":4.44,"l":4.19,"c":4.19,"v":8300},{"d":"1978-05-30","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":3500},{"d":"1978-05-31","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":18000},{"d":"1978-06-01","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":5300},{"d":"1978-06-02","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":6300},{"d":"1978-06-05","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":12500},{"d":"1978-06-06","o":4.25,"h":4.38,"l":4.12,"c":4.12,"v":14700},{"d":"1978-06-07","o":4.12,"h":4.31,"l":4.06,"c":4.06,"v":5800},{"d":"1978-06-08","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":8000},{"d":"1978-06-09","o":4.12,"h":4.25,"l":4,"c":4,"v":9500},{"d":"1978-06-12","o":4,"h":4.25,"l":4,"c":4,"v":2800},{"d":"1978-06-13","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":18700},{"d":"1978-06-14","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":8100},{"d":"1978-06-15","o":4.12,"h":4.31,"l":4.06,"c":4.06,"v":32900},{"d":"1978-06-16","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":29600},{"d":"1978-06-19","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":22500},{"d":"1978-06-20","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":46000},{"d":"1978-06-21","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":38400},{"d":"1978-06-22","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":12100},{"d":"1978-06-23","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":19700},{"d":"1978-06-26","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":15800},{"d":"1978-06-27","o":5.12,"h":5.25,"l":5,"c":5,"v":16500},{"d":"1978-06-28","o":5,"h":5.19,"l":4.94,"c":4.94,"v":11500},{"d":"1978-06-29","o":4.94,"h":5,"l":4.75,"c":4.75,"v":14700},{"d":"1978-06-30","o":4.75,"h":5,"l":4.75,"c":4.75,"v":12800},{"d":"1978-07-03","o":5,"h":5.25,"l":5,"c":5,"v":16200},{"d":"1978-07-05","o":5.19,"h":5.44,"l":5.19,"c":5.19,"v":16200},{"d":"1978-07-06","o":5.19,"h":5.44,"l":5.19,"c":5.19,"v":16900},{"d":"1978-07-07","o":5.19,"h":5.38,"l":5.12,"c":5.12,"v":13800},{"d":"1978-07-10","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":17500},{"d":"1978-07-11","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":23400},{"d":"1978-07-12","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":24900},{"d":"1978-07-13","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":10800},{"d":"1978-07-14","o":5.12,"h":5.31,"l":5.06,"c":5.06,"v":10500},{"d":"1978-07-17","o":5.19,"h":5.44,"l":5.19,"c":5.19,"v":4300},{"d":"1978-07-18","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":5400},{"d":"1978-07-19","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":2900},{"d":"1978-07-20","o":5.31,"h":5.56,"l":5.31,"c":5.31,"v":10900},{"d":"1978-07-21","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":30300},{"d":"1978-07-24","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":29000},{"d":"1978-07-25","o":5.5,"h":5.69,"l":5.44,"c":5.44,"v":14700},{"d":"1978-07-26","o":5.44,"h":5.5,"l":5.25,"c":5.25,"v":11600},{"d":"1978-07-27","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":19500},{"d":"1978-07-28","o":5.44,"h":5.69,"l":5.44,"c":5.44,"v":31500},{"d":"1978-07-31","o":5.44,"h":5.56,"l":5.31,"c":5.31,"v":16700},{"d":"1978-08-01","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":67000},{"d":"1978-08-02","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":10700},{"d":"1978-08-03","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":20700},{"d":"1978-08-04","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":15000},{"d":"1978-08-07","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":13100},{"d":"1978-08-08","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":16500},{"d":"1978-08-09","o":5.5,"h":5.69,"l":5.44,"c":5.44,"v":15000},{"d":"1978-08-10","o":5.56,"h":5.81,"l":5.56,"c":5.56,"v":18400},{"d":"1978-08-11","o":5.56,"h":5.69,"l":5.44,"c":5.44,"v":16800},{"d":"1978-08-14","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":9300},{"d":"1978-08-15","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":14900},{"d":"1978-08-16","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":10800},{"d":"1978-08-17","o":5.25,"h":5.31,"l":5.06,"c":5.06,"v":9600},{"d":"1978-08-18","o":5.06,"h":5.25,"l":5,"c":5,"v":14700},{"d":"1978-08-21","o":5,"h":5.25,"l":5,"c":5,"v":12000},{"d":"1978-08-22","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":10500},{"d":"1978-08-23","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":12500},{"d":"1978-08-24","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":9800},{"d":"1978-08-25","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":10700},{"d":"1978-08-28","o":4.88,"h":5.06,"l":4.81,"c":4.81,"v":5900},{"d":"1978-08-29","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":27200},{"d":"1978-08-30","o":5.19,"h":5.44,"l":5.19,"c":5.19,"v":16400},{"d":"1978-08-31","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":13900},{"d":"1978-09-01","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":12000},{"d":"1978-09-05","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":11000},{"d":"1978-09-06","o":5.5,"h":5.69,"l":5.44,"c":5.44,"v":12300},{"d":"1978-09-07","o":5.44,"h":5.62,"l":5.38,"c":5.38,"v":9400},{"d":"1978-09-08","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":6500},{"d":"1978-09-11","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":9200},{"d":"1978-09-12","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":5200},{"d":"1978-09-13","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":4400},{"d":"1978-09-14","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":16900},{"d":"1978-09-15","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":28600},{"d":"1978-09-18","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":8900},{"d":"1978-09-19","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":4700},{"d":"1978-09-20","o":5.44,"h":5.69,"l":5.44,"c":5.44,"v":11000},{"d":"1978-09-21","o":5.44,"h":5.62,"l":5.38,"c":5.38,"v":14400},{"d":"1978-09-22","o":5.38,"h":5.56,"l":5.31,"c":5.31,"v":9100},{"d":"1978-09-25","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":39000},{"d":"1978-09-26","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":66800},{"d":"1978-09-27","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":28900},{"d":"1978-09-28","o":5.94,"h":6.19,"l":5.94,"c":5.94,"v":34900},{"d":"1978-09-29","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":28400},{"d":"1978-10-02","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":45900},{"d":"1978-10-03","o":6.69,"h":6.94,"l":6.69,"c":6.69,"v":115000},{"d":"1978-10-04","o":6.69,"h":6.88,"l":6.62,"c":6.62,"v":36600},{"d":"1978-10-05","o":6.62,"h":6.69,"l":6.44,"c":6.44,"v":16900},{"d":"1978-10-06","o":6.44,"h":6.69,"l":6.44,"c":6.44,"v":11900},{"d":"1978-10-09","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":12700},{"d":"1978-10-10","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":14500},{"d":"1978-10-11","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":12400},{"d":"1978-10-12","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":20600},{"d":"1978-10-13","o":6.25,"h":6.44,"l":6.19,"c":6.19,"v":15300},{"d":"1978-10-16","o":6.19,"h":6.25,"l":6,"c":6,"v":12000},{"d":"1978-10-17","o":6,"h":6.25,"l":6,"c":6,"v":10800},{"d":"1978-10-18","o":6,"h":6.19,"l":5.94,"c":5.94,"v":4900},{"d":"1978-10-19","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":16800},{"d":"1978-10-20","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":22000},{"d":"1978-10-23","o":5.25,"h":5.25,"l":5,"c":5,"v":10600},{"d":"1978-10-24","o":5,"h":5.19,"l":4.94,"c":4.94,"v":8500},{"d":"1978-10-25","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":25000},{"d":"1978-10-26","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":21400},{"d":"1978-10-27","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":12800},{"d":"1978-10-30","o":5.44,"h":5.44,"l":5.19,"c":5.19,"v":30000},{"d":"1978-10-31","o":5.19,"h":5.38,"l":5.12,"c":5.12,"v":19500},{"d":"1978-11-01","o":4.81,"h":4.81,"l":4.56,"c":4.56,"v":37800},{"d":"1978-11-02","o":4.56,"h":4.81,"l":4.56,"c":4.56,"v":11600},{"d":"1978-11-03","o":4.56,"h":4.81,"l":4.56,"c":4.56,"v":11000},{"d":"1978-11-06","o":4.56,"h":4.81,"l":4.56,"c":4.56,"v":8100},{"d":"1978-11-07","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":12600},{"d":"1978-11-08","o":4.62,"h":4.81,"l":4.56,"c":4.56,"v":4600},{"d":"1978-11-09","o":4.56,"h":4.69,"l":4.44,"c":4.44,"v":12100},{"d":"1978-11-10","o":4.44,"h":4.62,"l":4.38,"c":4.38,"v":4700},{"d":"1978-11-13","o":4.38,"h":4.56,"l":4.31,"c":4.31,"v":5100},{"d":"1978-11-14","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":16800},{"d":"1978-11-15","o":4.5,"h":4.62,"l":4.38,"c":4.38,"v":6800},{"d":"1978-11-16","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":18500},{"d":"1978-11-17","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":14500},{"d":"1978-11-20","o":4.25,"h":4.31,"l":4.06,"c":4.06,"v":10900},{"d":"1978-11-21","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":23800},{"d":"1978-11-22","o":4.12,"h":4.31,"l":4.06,"c":4.06,"v":10400},{"d":"1978-11-24","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":4800},{"d":"1978-11-27","o":4.12,"h":4.31,"l":4.06,"c":4.06,"v":6100},{"d":"1978-11-28","o":4.06,"h":4.31,"l":4.06,"c":4.06,"v":13600},{"d":"1978-11-29","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":19100},{"d":"1978-11-30","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":9500},{"d":"1978-12-01","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":12600},{"d":"1978-12-04","o":4.75,"h":5,"l":4.75,"c":4.75,"v":12700},{"d":"1978-12-05","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":3300},{"d":"1978-12-06","o":4.69,"h":4.94,"l":4.69,"c":4.69,"v":7900},{"d":"1978-12-07","o":4.75,"h":5,"l":4.75,"c":4.75,"v":10500},{"d":"1978-12-08","o":5,"h":5.25,"l":5,"c":5,"v":14000},{"d":"1978-12-11","o":5,"h":5.19,"l":4.94,"c":4.94,"v":7700},{"d":"1978-12-12","o":4.94,"h":5.12,"l":4.88,"c":4.88,"v":2600},{"d":"1978-12-13","o":4.88,"h":5,"l":4.75,"c":4.75,"v":4400},{"d":"1978-12-14","o":4.75,"h":4.81,"l":4.56,"c":4.56,"v":10700},{"d":"1978-12-15","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":7500},{"d":"1978-12-18","o":4.75,"h":5,"l":4.75,"c":4.75,"v":14800},{"d":"1978-12-19","o":5,"h":5.25,"l":5,"c":5,"v":20900},{"d":"1978-12-20","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1978-12-21","o":5,"h":5.19,"l":4.94,"c":4.94,"v":16900},{"d":"1978-12-22","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":11700},{"d":"1978-12-26","o":4.94,"h":5.12,"l":4.88,"c":4.88,"v":9400},{"d":"1978-12-27","o":4.88,"h":5.06,"l":4.81,"c":4.81,"v":9400},{"d":"1978-12-28","o":4.81,"h":5,"l":4.75,"c":4.75,"v":20900},{"d":"1978-12-29","o":4.75,"h":5,"l":4.75,"c":4.75,"v":9100},{"d":"1979-01-02","o":4.75,"h":5,"l":4.75,"c":4.75,"v":5700},{"d":"1979-01-03","o":4.94,"h":5.19,"l":4.94,"c":4.94,"v":38800},{"d":"1979-01-04","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":22400},{"d":"1979-01-05","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":4800},{"d":"1979-01-08","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":16800},{"d":"1979-01-09","o":5.12,"h":5.25,"l":5,"c":5,"v":21100},{"d":"1979-01-10","o":5,"h":5.25,"l":5,"c":5,"v":19400},{"d":"1979-01-11","o":5,"h":5.25,"l":5,"c":5,"v":7300},{"d":"1979-01-12","o":5,"h":5.19,"l":4.94,"c":4.94,"v":23600},{"d":"1979-01-15","o":4.94,"h":5.12,"l":4.88,"c":4.88,"v":6400},{"d":"1979-01-16","o":5,"h":5.25,"l":5,"c":5,"v":10500},{"d":"1979-01-17","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":27500},{"d":"1979-01-18","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":20400},{"d":"1979-01-19","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":23700},{"d":"1979-01-22","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":33600},{"d":"1979-01-23","o":5.62,"h":5.81,"l":5.56,"c":5.56,"v":21400},{"d":"1979-01-24","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":15900},{"d":"1979-01-25","o":5.62,"h":5.62,"l":5.38,"c":5.38,"v":5200},{"d":"1979-01-26","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":2700},{"d":"1979-01-29","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":3900},{"d":"1979-01-30","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":11700},{"d":"1979-01-31","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":5100},{"d":"1979-02-01","o":5.25,"h":5.44,"l":5.19,"c":5.19,"v":9200},{"d":"1979-02-02","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":14200},{"d":"1979-02-05","o":5.56,"h":5.81,"l":5.56,"c":5.56,"v":22700},{"d":"1979-02-06","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":23400},{"d":"1979-02-07","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":31400},{"d":"1979-02-08","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":18700},{"d":"1979-02-09","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":9900},{"d":"1979-02-12","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":12900},{"d":"1979-02-13","o":5.5,"h":5.56,"l":5.31,"c":5.31,"v":14400},{"d":"1979-02-14","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":6800},{"d":"1979-02-15","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":6600},{"d":"1979-02-16","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":7400},{"d":"1979-02-20","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":10700},{"d":"1979-02-21","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":10300},{"d":"1979-02-22","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":11000},{"d":"1979-02-23","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":16600},{"d":"1979-02-26","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":8100},{"d":"1979-02-27","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":5900},{"d":"1979-02-28","o":5.5,"h":5.69,"l":5.44,"c":5.44,"v":6800},{"d":"1979-03-01","o":5.44,"h":5.62,"l":5.38,"c":5.38,"v":6400},{"d":"1979-03-02","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":5700},{"d":"1979-03-05","o":5.25,"h":5.25,"l":5,"c":5,"v":14700},{"d":"1979-03-06","o":5.06,"h":5.31,"l":5.06,"c":5.06,"v":3900},{"d":"1979-03-07","o":5.31,"h":5.56,"l":5.31,"c":5.31,"v":20300},{"d":"1979-03-08","o":5.31,"h":5.44,"l":5.19,"c":5.19,"v":3900},{"d":"1979-03-09","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":11500},{"d":"1979-03-12","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":9700},{"d":"1979-03-13","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":4600},{"d":"1979-03-14","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":6400},{"d":"1979-03-15","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":4300},{"d":"1979-03-16","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":14100},{"d":"1979-03-19","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":9000},{"d":"1979-03-20","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":18000},{"d":"1979-03-21","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":22400},{"d":"1979-03-22","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":15200},{"d":"1979-03-23","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":30500},{"d":"1979-03-26","o":6.06,"h":6.31,"l":6.06,"c":6.06,"v":33700},{"d":"1979-03-27","o":6.06,"h":6.31,"l":6.06,"c":6.06,"v":21400},{"d":"1979-03-28","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":22500},{"d":"1979-03-29","o":6.12,"h":6.25,"l":6,"c":6,"v":13900},{"d":"1979-03-30","o":6,"h":6.12,"l":5.88,"c":5.88,"v":11600},{"d":"1979-04-02","o":6,"h":6.25,"l":6,"c":6,"v":21100},{"d":"1979-04-03","o":6,"h":6.25,"l":6,"c":6,"v":10800},{"d":"1979-04-04","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":40000},{"d":"1979-04-05","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":12200},{"d":"1979-04-06","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":17100},{"d":"1979-04-09","o":6.12,"h":6.25,"l":6,"c":6,"v":8300},{"d":"1979-04-10","o":6,"h":6.25,"l":6,"c":6,"v":7600},{"d":"1979-04-11","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":26600},{"d":"1979-04-12","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":13300},{"d":"1979-04-16","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":12500},{"d":"1979-04-17","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":11000},{"d":"1979-04-18","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":3100},{"d":"1979-04-19","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":11700},{"d":"1979-04-20","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":5500},{"d":"1979-04-23","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":34100},{"d":"1979-04-24","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":36900},{"d":"1979-04-25","o":6.44,"h":6.69,"l":6.44,"c":6.44,"v":45200},{"d":"1979-04-26","o":6.44,"h":6.62,"l":6.38,"c":6.38,"v":25500},{"d":"1979-04-27","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":28500},{"d":"1979-04-30","o":6.56,"h":6.81,"l":6.56,"c":6.56,"v":22800},{"d":"1979-05-01","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":22900},{"d":"1979-05-02","o":6.62,"h":6.69,"l":6.44,"c":6.44,"v":21500},{"d":"1979-05-03","o":6.44,"h":6.62,"l":6.38,"c":6.38,"v":16800},{"d":"1979-05-04","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":15200},{"d":"1979-05-07","o":6.75,"h":7,"l":6.75,"c":6.75,"v":26800},{"d":"1979-05-08","o":6.75,"h":6.88,"l":6.62,"c":6.62,"v":16700},{"d":"1979-05-09","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":8000},{"d":"1979-05-10","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":19300},{"d":"1979-05-11","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":8300},{"d":"1979-05-14","o":6.69,"h":6.94,"l":6.69,"c":6.69,"v":10500},{"d":"1979-05-15","o":6.69,"h":6.94,"l":6.69,"c":6.69,"v":18600},{"d":"1979-05-16","o":6.69,"h":6.94,"l":6.69,"c":6.69,"v":15600},{"d":"1979-05-17","o":6.75,"h":7,"l":6.75,"c":6.75,"v":10900},{"d":"1979-05-18","o":6.75,"h":6.94,"l":6.69,"c":6.69,"v":10800},{"d":"1979-05-21","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":19600},{"d":"1979-05-22","o":6.88,"h":7.06,"l":6.81,"c":6.81,"v":34400},{"d":"1979-05-23","o":6.81,"h":7.06,"l":6.81,"c":6.81,"v":9200},{"d":"1979-05-24","o":6.81,"h":7.06,"l":6.81,"c":6.81,"v":10900},{"d":"1979-05-25","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":18800},{"d":"1979-05-29","o":6.88,"h":7,"l":6.75,"c":6.75,"v":43100},{"d":"1979-05-30","o":6.75,"h":6.88,"l":6.62,"c":6.62,"v":16700},{"d":"1979-05-31","o":6.75,"h":7,"l":6.75,"c":6.75,"v":18300},{"d":"1979-06-01","o":6.75,"h":7,"l":6.75,"c":6.75,"v":15300},{"d":"1979-06-04","o":6.75,"h":6.88,"l":6.62,"c":6.62,"v":5300},{"d":"1979-06-05","o":6.69,"h":6.94,"l":6.69,"c":6.69,"v":12200},{"d":"1979-06-06","o":6.69,"h":6.88,"l":6.62,"c":6.62,"v":34800},{"d":"1979-06-07","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":31500},{"d":"1979-06-08","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":18400},{"d":"1979-06-11","o":6.38,"h":6.56,"l":6.31,"c":6.31,"v":14600},{"d":"1979-06-12","o":6.31,"h":6.31,"l":6.06,"c":6.06,"v":27300},{"d":"1979-06-13","o":6.06,"h":6.12,"l":5.88,"c":5.88,"v":41700},{"d":"1979-06-14","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":25300},{"d":"1979-06-15","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":19200},{"d":"1979-06-18","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":15200},{"d":"1979-06-19","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":27100},{"d":"1979-06-20","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":16500},{"d":"1979-06-21","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":14100},{"d":"1979-06-22","o":5.94,"h":6.19,"l":5.94,"c":5.94,"v":45300},{"d":"1979-06-25","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":19900},{"d":"1979-06-26","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":13500},{"d":"1979-06-27","o":6.19,"h":6.44,"l":6.19,"c":6.19,"v":9500},{"d":"1979-06-28","o":6.19,"h":6.38,"l":6.12,"c":6.12,"v":9200},{"d":"1979-06-29","o":6.12,"h":6.25,"l":6,"c":6,"v":10700},{"d":"1979-07-02","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":8600},{"d":"1979-07-03","o":6.19,"h":6.44,"l":6.19,"c":6.19,"v":9500},{"d":"1979-07-05","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":21600},{"d":"1979-07-06","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":18800},{"d":"1979-07-09","o":6.5,"h":6.62,"l":6.38,"c":6.38,"v":13000},{"d":"1979-07-10","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":14600},{"d":"1979-07-11","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":23200},{"d":"1979-07-12","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":9200},{"d":"1979-07-13","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":18500},{"d":"1979-07-16","o":6.12,"h":6.31,"l":6.06,"c":6.06,"v":14200},{"d":"1979-07-17","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":19900},{"d":"1979-07-18","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":20600},{"d":"1979-07-19","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":9400},{"d":"1979-07-20","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":12500},{"d":"1979-07-23","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":19500},{"d":"1979-07-24","o":6.19,"h":6.44,"l":6.19,"c":6.19,"v":17800},{"d":"1979-07-25","o":6.19,"h":6.38,"l":6.12,"c":6.12,"v":8800},{"d":"1979-07-26","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":9700},{"d":"1979-07-27","o":6.12,"h":6.25,"l":6,"c":6,"v":14800},{"d":"1979-07-30","o":6,"h":6.12,"l":5.88,"c":5.88,"v":20400},{"d":"1979-07-31","o":5.88,"h":6.06,"l":5.81,"c":5.81,"v":17800},{"d":"1979-08-01","o":5.81,"h":6.06,"l":5.81,"c":5.81,"v":8700},{"d":"1979-08-02","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":12800},{"d":"1979-08-03","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":4800},{"d":"1979-08-06","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":8800},{"d":"1979-08-07","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":4200},{"d":"1979-08-08","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":11800},{"d":"1979-08-09","o":5.94,"h":6.19,"l":5.94,"c":5.94,"v":8100},{"d":"1979-08-10","o":6,"h":6.25,"l":6,"c":6,"v":10300},{"d":"1979-08-13","o":6,"h":6.12,"l":5.88,"c":5.88,"v":6500},{"d":"1979-08-14","o":5.88,"h":6,"l":5.75,"c":5.75,"v":3900},{"d":"1979-08-15","o":5.81,"h":6.06,"l":5.81,"c":5.81,"v":4700},{"d":"1979-08-16","o":5.81,"h":6,"l":5.75,"c":5.75,"v":2500},{"d":"1979-08-17","o":5.75,"h":6,"l":5.75,"c":5.75,"v":4800},{"d":"1979-08-20","o":5.75,"h":6,"l":5.75,"c":5.75,"v":6200},{"d":"1979-08-21","o":5.75,"h":6,"l":5.75,"c":5.75,"v":14800},{"d":"1979-08-22","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":13900},{"d":"1979-08-23","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":21100},{"d":"1979-08-24","o":6.06,"h":6.31,"l":6.06,"c":6.06,"v":19800},{"d":"1979-08-27","o":6.06,"h":6.25,"l":6,"c":6,"v":10600},{"d":"1979-08-28","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":14300},{"d":"1979-08-29","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":14000},{"d":"1979-08-30","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":20600},{"d":"1979-08-31","o":6.38,"h":6.56,"l":6.31,"c":6.31,"v":22700},{"d":"1979-09-04","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":17400},{"d":"1979-09-05","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":20600},{"d":"1979-09-06","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":16100},{"d":"1979-09-07","o":6.56,"h":6.81,"l":6.56,"c":6.56,"v":47000},{"d":"1979-09-10","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":28500},{"d":"1979-09-11","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":25300},{"d":"1979-09-12","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":30300},{"d":"1979-09-13","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":18700},{"d":"1979-09-14","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":17200},{"d":"1979-09-17","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":37200},{"d":"1979-09-18","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":83200},{"d":"1979-09-19","o":7.44,"h":7.44,"l":7.19,"c":7.19,"v":57900},{"d":"1979-09-20","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":45400},{"d":"1979-09-21","o":7.38,"h":7.5,"l":7.25,"c":7.25,"v":29400},{"d":"1979-09-24","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":20200},{"d":"1979-09-25","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":12000},{"d":"1979-09-26","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":18900},{"d":"1979-09-27","o":7.62,"h":7.88,"l":7.62,"c":7.62,"v":40600},{"d":"1979-09-28","o":7.62,"h":7.81,"l":7.56,"c":7.56,"v":27100},{"d":"1979-10-01","o":7.69,"h":7.94,"l":7.69,"c":7.69,"v":31100},{"d":"1979-10-02","o":7.69,"h":7.88,"l":7.62,"c":7.62,"v":51800},{"d":"1979-10-03","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":39600},{"d":"1979-10-04","o":7,"h":7,"l":6.75,"c":6.75,"v":30000},{"d":"1979-10-05","o":7.31,"h":7.56,"l":7.31,"c":7.31,"v":47500},{"d":"1979-10-08","o":7.06,"h":7.06,"l":6.81,"c":6.81,"v":23100},{"d":"1979-10-09","o":6.94,"h":7.19,"l":6.94,"c":6.94,"v":14800},{"d":"1979-10-10","o":6.94,"h":7.12,"l":6.88,"c":6.88,"v":20100},{"d":"1979-10-11","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":33300},{"d":"1979-10-12","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":6700},{"d":"1979-10-15","o":6.62,"h":6.81,"l":6.56,"c":6.56,"v":10400},{"d":"1979-10-16","o":6.56,"h":6.56,"l":6.31,"c":6.31,"v":17600},{"d":"1979-10-17","o":6.31,"h":6.44,"l":6.19,"c":6.19,"v":19800},{"d":"1979-10-18","o":6.19,"h":6.38,"l":6.12,"c":6.12,"v":10300},{"d":"1979-10-19","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":16900},{"d":"1979-10-22","o":6.12,"h":6.25,"l":6,"c":6,"v":23900},{"d":"1979-10-23","o":6,"h":6.19,"l":5.94,"c":5.94,"v":10900},{"d":"1979-10-24","o":5.94,"h":6.12,"l":5.88,"c":5.88,"v":14000},{"d":"1979-10-25","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":22500},{"d":"1979-10-26","o":5.5,"h":5.56,"l":5.31,"c":5.31,"v":22700},{"d":"1979-10-29","o":5.31,"h":5.5,"l":5.25,"c":5.25,"v":7100},{"d":"1979-10-30","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":15000},{"d":"1979-10-31","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":110300},{"d":"1979-11-01","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":38400},{"d":"1979-11-02","o":5.5,"h":5.69,"l":5.44,"c":5.44,"v":6000},{"d":"1979-11-05","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":24600},{"d":"1979-11-06","o":5.75,"h":6,"l":5.75,"c":5.75,"v":42200},{"d":"1979-11-07","o":5.75,"h":5.88,"l":5.62,"c":5.62,"v":38100},{"d":"1979-11-08","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":1900},{"d":"1979-11-09","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":2800},{"d":"1979-11-12","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":18100},{"d":"1979-11-13","o":5.62,"h":5.62,"l":5.38,"c":5.38,"v":20100},{"d":"1979-11-14","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":11900},{"d":"1979-11-15","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":4800},{"d":"1979-11-16","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":13300},{"d":"1979-11-19","o":5.69,"h":5.94,"l":5.69,"c":5.69,"v":12200},{"d":"1979-11-20","o":5.69,"h":5.88,"l":5.62,"c":5.62,"v":6500},{"d":"1979-11-21","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":7500},{"d":"1979-11-23","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":4000},{"d":"1979-11-26","o":5.69,"h":5.94,"l":5.69,"c":5.69,"v":23500},{"d":"1979-11-27","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":37000},{"d":"1979-11-28","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":39800},{"d":"1979-11-29","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":70400},{"d":"1979-11-30","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":21600},{"d":"1979-12-03","o":7,"h":7.25,"l":7,"c":7,"v":53000},{"d":"1979-12-04","o":7,"h":7.19,"l":6.94,"c":6.94,"v":53400},{"d":"1979-12-05","o":6.94,"h":7.19,"l":6.94,"c":6.94,"v":15500},{"d":"1979-12-06","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":19200},{"d":"1979-12-07","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":17600},{"d":"1979-12-10","o":7.31,"h":7.56,"l":7.31,"c":7.31,"v":27700},{"d":"1979-12-11","o":7.56,"h":7.81,"l":7.56,"c":7.56,"v":44200},{"d":"1979-12-12","o":7.62,"h":7.88,"l":7.62,"c":7.62,"v":49200},{"d":"1979-12-13","o":8,"h":8.25,"l":8,"c":8,"v":59300},{"d":"1979-12-14","o":7.94,"h":7.94,"l":7.69,"c":7.69,"v":39600},{"d":"1979-12-17","o":8,"h":8.25,"l":8,"c":8,"v":37400},{"d":"1979-12-18","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":57800},{"d":"1979-12-19","o":8.38,"h":8.5,"l":8.25,"c":8.25,"v":64300},{"d":"1979-12-20","o":8.44,"h":8.69,"l":8.44,"c":8.44,"v":58100},{"d":"1979-12-21","o":8.44,"h":8.56,"l":8.31,"c":8.31,"v":32100},{"d":"1979-12-24","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":10100},{"d":"1979-12-26","o":8.69,"h":8.94,"l":8.69,"c":8.69,"v":24700},{"d":"1979-12-27","o":8.81,"h":9.06,"l":8.81,"c":8.81,"v":34500},{"d":"1979-12-28","o":8.88,"h":9.12,"l":8.88,"c":8.88,"v":45900},{"d":"1979-12-31","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":51100},{"d":"1980-01-02","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":191100},{"d":"1980-01-03","o":11.25,"h":11.62,"l":11.25,"c":11.25,"v":185300},{"d":"1980-01-04","o":10.62,"h":10.62,"l":10.25,"c":10.25,"v":93600},{"d":"1980-01-07","o":10.38,"h":10.75,"l":10.38,"c":10.38,"v":67500},{"d":"1980-01-08","o":9.75,"h":9.75,"l":9.38,"c":9.38,"v":78200},{"d":"1980-01-09","o":9.5,"h":9.88,"l":9.5,"c":9.5,"v":94200},{"d":"1980-01-10","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":23600},{"d":"1980-01-11","o":11.38,"h":11.75,"l":11.38,"c":11.38,"v":64900},{"d":"1980-01-14","o":12,"h":12.38,"l":12,"c":12,"v":104800},{"d":"1980-01-15","o":12.12,"h":12.5,"l":12.12,"c":12.12,"v":83300},{"d":"1980-01-16","o":11.62,"h":11.62,"l":11.25,"c":11.25,"v":111900},{"d":"1980-01-17","o":11.88,"h":12.25,"l":11.88,"c":11.88,"v":60400},{"d":"1980-01-18","o":11.5,"h":11.5,"l":11.12,"c":11.12,"v":52600},{"d":"1980-01-21","o":11.12,"h":11.12,"l":10.75,"c":10.75,"v":37200},{"d":"1980-01-22","o":10.12,"h":10.12,"l":9.75,"c":9.75,"v":88500},{"d":"1980-01-23","o":10.12,"h":10.5,"l":10.12,"c":10.12,"v":59100},{"d":"1980-01-24","o":11,"h":11.38,"l":11,"c":11,"v":44100},{"d":"1980-01-25","o":11,"h":11.12,"l":10.75,"c":10.75,"v":36200},{"d":"1980-01-28","o":10.75,"h":11.12,"l":10.75,"c":10.75,"v":31800},{"d":"1980-01-29","o":11.88,"h":12.25,"l":11.88,"c":11.88,"v":53900},{"d":"1980-01-30","o":12,"h":12.38,"l":12,"c":12,"v":55600},{"d":"1980-01-31","o":12,"h":12.38,"l":12,"c":12,"v":32100},{"d":"1980-02-01","o":12,"h":12.38,"l":12,"c":12,"v":30900},{"d":"1980-02-04","o":12,"h":12.38,"l":12,"c":12,"v":28900},{"d":"1980-02-05","o":12.25,"h":12.62,"l":12.25,"c":12.25,"v":25700},{"d":"1980-02-06","o":12.38,"h":12.75,"l":12.38,"c":12.38,"v":31200},{"d":"1980-02-07","o":12.62,"h":13,"l":12.62,"c":12.62,"v":34300},{"d":"1980-02-08","o":12.75,"h":13.12,"l":12.75,"c":12.75,"v":48200},{"d":"1980-02-11","o":13.62,"h":14,"l":13.62,"c":13.62,"v":84900},{"d":"1980-02-12","o":13.62,"h":13.75,"l":13.38,"c":13.38,"v":47500},{"d":"1980-02-13","o":13.5,"h":13.88,"l":13.5,"c":13.5,"v":56600},{"d":"1980-02-14","o":12.75,"h":12.75,"l":12.38,"c":12.38,"v":98200},{"d":"1980-02-15","o":12.25,"h":12.25,"l":11.88,"c":11.88,"v":42400},{"d":"1980-02-19","o":11.88,"h":11.88,"l":11.5,"c":11.5,"v":47000},{"d":"1980-02-20","o":11.75,"h":12.12,"l":11.75,"c":11.75,"v":45500},{"d":"1980-02-21","o":12.25,"h":12.62,"l":12.25,"c":12.25,"v":51400},{"d":"1980-02-22","o":12.25,"h":12.38,"l":12,"c":12,"v":27100},{"d":"1980-02-25","o":12.25,"h":12.62,"l":12.25,"c":12.25,"v":26100},{"d":"1980-02-26","o":12.25,"h":12.5,"l":12.12,"c":12.12,"v":21400},{"d":"1980-02-27","o":12.25,"h":12.62,"l":12.25,"c":12.25,"v":25000},{"d":"1980-02-28","o":12.38,"h":12.75,"l":12.38,"c":12.38,"v":18500},{"d":"1980-02-29","o":12.5,"h":12.88,"l":12.5,"c":12.5,"v":19000},{"d":"1980-03-03","o":12.5,"h":12.88,"l":12.5,"c":12.5,"v":21200},{"d":"1980-03-04","o":12.75,"h":13.12,"l":12.75,"c":12.75,"v":41600},{"d":"1980-03-05","o":13.62,"h":14,"l":13.62,"c":13.62,"v":45300},{"d":"1980-03-06","o":12.88,"h":12.88,"l":12.5,"c":12.5,"v":54300},{"d":"1980-03-07","o":12.5,"h":12.5,"l":12.12,"c":12.12,"v":34900},{"d":"1980-03-10","o":11.25,"h":11.25,"l":10.88,"c":10.88,"v":56900},{"d":"1980-03-11","o":11.12,"h":11.5,"l":11.12,"c":11.12,"v":43700},{"d":"1980-03-12","o":11.75,"h":12.12,"l":11.75,"c":11.75,"v":26400},{"d":"1980-03-13","o":11.12,"h":11.12,"l":10.75,"c":10.75,"v":37800},{"d":"1980-03-14","o":10.75,"h":10.75,"l":10.38,"c":10.38,"v":43200},{"d":"1980-03-17","o":9.62,"h":9.62,"l":9.25,"c":9.25,"v":55500},{"d":"1980-03-18","o":9.25,"h":9.25,"l":8.88,"c":8.88,"v":64100},{"d":"1980-03-19","o":10.75,"h":11.12,"l":10.75,"c":10.75,"v":50000},{"d":"1980-03-20","o":10.75,"h":11,"l":10.62,"c":10.62,"v":32100},{"d":"1980-03-21","o":10.62,"h":11,"l":10.62,"c":10.62,"v":16500},{"d":"1980-03-24","o":10.12,"h":10.12,"l":9.75,"c":9.75,"v":20500},{"d":"1980-03-25","o":9.75,"h":9.75,"l":9.38,"c":9.75,"v":23100},{"d":"1980-03-26","o":9.75,"h":9.75,"l":9.38,"c":9.38,"v":33200},{"d":"1980-03-27","o":8.62,"h":8.62,"l":8.25,"c":8.25,"v":44100},{"d":"1980-03-28","o":8.62,"h":9,"l":8.62,"c":8.62,"v":37000},{"d":"1980-03-31","o":8.62,"h":9,"l":8.62,"c":8.62,"v":12000},{"d":"1980-04-01","o":8.62,"h":9,"l":8.62,"c":8.62,"v":16900},{"d":"1980-04-02","o":8.88,"h":9.25,"l":8.88,"c":8.88,"v":20600},{"d":"1980-04-03","o":8.88,"h":9.12,"l":8.75,"c":8.75,"v":19700},{"d":"1980-04-07","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":13500},{"d":"1980-04-08","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":26500},{"d":"1980-04-09","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":22600},{"d":"1980-04-10","o":9.25,"h":9.5,"l":9.12,"c":9.12,"v":8100},{"d":"1980-04-11","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":6400},{"d":"1980-04-14","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":14600},{"d":"1980-04-15","o":9.38,"h":9.5,"l":9.12,"c":9.12,"v":26600},{"d":"1980-04-16","o":9.12,"h":9.38,"l":9,"c":9,"v":8200},{"d":"1980-04-17","o":9,"h":9.25,"l":8.88,"c":8.88,"v":17100},{"d":"1980-04-18","o":8.88,"h":9.25,"l":8.88,"c":8.88,"v":22800},{"d":"1980-04-21","o":8.88,"h":8.88,"l":8.5,"c":8.5,"v":21700},{"d":"1980-04-22","o":8.5,"h":8.75,"l":8.38,"c":8.38,"v":8500},{"d":"1980-04-23","o":8.38,"h":8.75,"l":8.38,"c":8.38,"v":10300},{"d":"1980-04-24","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":32300},{"d":"1980-04-25","o":9.38,"h":9.75,"l":9.38,"c":9.38,"v":21000},{"d":"1980-04-28","o":9.38,"h":9.5,"l":9.12,"c":9.12,"v":23200},{"d":"1980-04-29","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":16600},{"d":"1980-04-30","o":9.25,"h":9.25,"l":8.88,"c":8.88,"v":25600},{"d":"1980-05-01","o":8.88,"h":9.12,"l":8.75,"c":8.75,"v":9300},{"d":"1980-05-02","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":10600},{"d":"1980-05-05","o":8.75,"h":9.12,"l":8.75,"c":8.75,"v":6500},{"d":"1980-05-06","o":8.75,"h":8.88,"l":8.5,"c":8.5,"v":5400},{"d":"1980-05-07","o":8.5,"h":8.75,"l":8.38,"c":8.38,"v":5100},{"d":"1980-05-08","o":8.38,"h":8.75,"l":8.38,"c":8.38,"v":9100},{"d":"1980-05-09","o":8.38,"h":8.62,"l":8.25,"c":8.25,"v":17800},{"d":"1980-05-12","o":8.25,"h":8.5,"l":8.12,"c":8.12,"v":33600},{"d":"1980-05-13","o":8.5,"h":8.88,"l":8.5,"c":8.5,"v":25500},{"d":"1980-05-14","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":18400},{"d":"1980-05-15","o":9.12,"h":9.38,"l":9,"c":9,"v":9900},{"d":"1980-05-16","o":9.88,"h":10.25,"l":9.88,"c":9.88,"v":27400},{"d":"1980-05-19","o":9.88,"h":9.88,"l":9.5,"c":9.5,"v":11400},{"d":"1980-05-20","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":10800},{"d":"1980-05-21","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":13300},{"d":"1980-05-22","o":9.75,"h":10,"l":9.62,"c":9.62,"v":14400},{"d":"1980-05-23","o":9.75,"h":10.12,"l":9.75,"c":9.75,"v":8400},{"d":"1980-05-27","o":10,"h":10.38,"l":10,"c":10,"v":21300},{"d":"1980-05-28","o":10.12,"h":10.5,"l":10.12,"c":10.12,"v":24200},{"d":"1980-05-29","o":10.25,"h":10.62,"l":10.25,"c":10.25,"v":12100},{"d":"1980-05-30","o":10.5,"h":10.88,"l":10.5,"c":10.5,"v":19700},{"d":"1980-06-02","o":10.75,"h":11.12,"l":10.75,"c":10.75,"v":28600},{"d":"1980-06-03","o":10.88,"h":11.25,"l":10.88,"c":10.88,"v":21600},{"d":"1980-06-04","o":11.5,"h":11.88,"l":11.5,"c":11.5,"v":56100},{"d":"1980-06-05","o":11.5,"h":11.88,"l":11.5,"c":11.5,"v":21500},{"d":"1980-06-06","o":11.75,"h":12.12,"l":11.75,"c":11.75,"v":22200},{"d":"1980-06-09","o":12.38,"h":12.75,"l":12.38,"c":12.38,"v":51200},{"d":"1980-06-10","o":12.12,"h":12.12,"l":11.75,"c":11.75,"v":46500},{"d":"1980-06-11","o":11.75,"h":12,"l":11.62,"c":11.62,"v":37300},{"d":"1980-06-12","o":11.88,"h":12.25,"l":11.88,"c":11.88,"v":11900},{"d":"1980-06-13","o":12,"h":12.38,"l":12,"c":12,"v":17400},{"d":"1980-06-16","o":12,"h":12.12,"l":11.75,"c":11.75,"v":9200},{"d":"1980-06-17","o":12.12,"h":12.5,"l":12.12,"c":12.12,"v":18400},{"d":"1980-06-18","o":12.12,"h":12.38,"l":12,"c":12,"v":18800},{"d":"1980-06-19","o":12.38,"h":12.75,"l":12.38,"c":12.38,"v":16500},{"d":"1980-06-20","o":12.38,"h":12.62,"l":12.25,"c":12.25,"v":17700},{"d":"1980-06-23","o":12.25,"h":12.38,"l":12,"c":12,"v":15300},{"d":"1980-06-24","o":12.5,"h":12.88,"l":12.5,"c":12.5,"v":23500},{"d":"1980-06-25","o":12.5,"h":12.5,"l":12.12,"c":12.12,"v":35600},{"d":"1980-06-26","o":12.25,"h":12.62,"l":12.25,"c":12.25,"v":7700},{"d":"1980-06-27","o":12.62,"h":13,"l":12.62,"c":12.62,"v":18900},{"d":"1980-06-30","o":12.75,"h":13.12,"l":12.75,"c":12.75,"v":28800},{"d":"1980-07-01","o":13.38,"h":13.75,"l":13.38,"c":13.38,"v":31300},{"d":"1980-07-02","o":13.12,"h":13.12,"l":12.75,"c":12.75,"v":58300},{"d":"1980-07-03","o":13.25,"h":13.62,"l":13.25,"c":13.25,"v":46700},{"d":"1980-07-07","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":30200},{"d":"1980-07-08","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":37700},{"d":"1980-07-09","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":23500},{"d":"1980-07-10","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":20000},{"d":"1980-07-11","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":16600},{"d":"1980-07-14","o":13.12,"h":13.12,"l":13,"c":13,"v":29700},{"d":"1980-07-15","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":41600},{"d":"1980-07-16","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":22700},{"d":"1980-07-17","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":11700},{"d":"1980-07-18","o":13,"h":13.12,"l":13,"c":13,"v":35400},{"d":"1980-07-21","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":20200},{"d":"1980-07-22","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":22100},{"d":"1980-07-23","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":33800},{"d":"1980-07-24","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":72600},{"d":"1980-07-25","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":26900},{"d":"1980-07-28","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":14300},{"d":"1980-07-29","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":19100},{"d":"1980-07-30","o":13,"h":13,"l":12.88,"c":12.88,"v":40200},{"d":"1980-07-31","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":27800},{"d":"1980-08-01","o":12.88,"h":13.12,"l":12.88,"c":12.88,"v":16700},{"d":"1980-08-04","o":12.88,"h":13.12,"l":12.88,"c":12.88,"v":20400},{"d":"1980-08-05","o":13,"h":13.12,"l":13,"c":13,"v":32500},{"d":"1980-08-06","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":24600},{"d":"1980-08-07","o":13.12,"h":13.12,"l":12.88,"c":12.88,"v":34000},{"d":"1980-08-08","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":25600},{"d":"1980-08-11","o":12,"h":12,"l":11.88,"c":11.88,"v":41600},{"d":"1980-08-12","o":12,"h":12.12,"l":12,"c":12,"v":61000},{"d":"1980-08-13","o":12,"h":12.25,"l":12,"c":12,"v":20300},{"d":"1980-08-14","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":23900},{"d":"1980-08-15","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":7100},{"d":"1980-08-18","o":12.12,"h":12.12,"l":11.88,"c":11.88,"v":16600},{"d":"1980-08-19","o":12,"h":12.12,"l":12,"c":12,"v":7400},{"d":"1980-08-20","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":28400},{"d":"1980-08-21","o":13,"h":13.12,"l":13,"c":13,"v":48700},{"d":"1980-08-22","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":47400},{"d":"1980-08-25","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":26600},{"d":"1980-08-26","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":34700},{"d":"1980-08-27","o":13.38,"h":13.5,"l":13.38,"c":13.38,"v":22700},{"d":"1980-08-28","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":16900},{"d":"1980-08-29","o":13.12,"h":13.38,"l":13.12,"c":13.12,"v":14200},{"d":"1980-09-02","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":34300},{"d":"1980-09-03","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":59200},{"d":"1980-09-04","o":15.88,"h":16,"l":15.88,"c":15.88,"v":123200},{"d":"1980-09-05","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":94900},{"d":"1980-09-08","o":18.12,"h":18.25,"l":18.12,"c":18.12,"v":114000},{"d":"1980-09-09","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":91800},{"d":"1980-09-10","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":96600},{"d":"1980-09-11","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":53500},{"d":"1980-09-12","o":18.5,"h":18.62,"l":18.5,"c":18.5,"v":70400},{"d":"1980-09-15","o":17.12,"h":17.12,"l":16.88,"c":16.88,"v":48500},{"d":"1980-09-16","o":17.62,"h":17.75,"l":17.62,"c":17.62,"v":43200},{"d":"1980-09-17","o":17.62,"h":17.62,"l":17.5,"c":17.5,"v":48900},{"d":"1980-09-18","o":17.5,"h":17.62,"l":17.5,"c":17.5,"v":17700},{"d":"1980-09-19","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":28000},{"d":"1980-09-22","o":19.75,"h":19.88,"l":19.75,"c":19.75,"v":104100},{"d":"1980-09-23","o":20.5,"h":20.62,"l":20.5,"c":20.5,"v":73900},{"d":"1980-09-24","o":19.75,"h":19.75,"l":19.62,"c":19.62,"v":59100},{"d":"1980-09-25","o":19,"h":19,"l":18.88,"c":18.88,"v":45500},{"d":"1980-09-26","o":17.62,"h":17.62,"l":17.38,"c":17.38,"v":41000},{"d":"1980-09-29","o":17.25,"h":17.25,"l":17,"c":17,"v":27600},{"d":"1980-09-30","o":17.75,"h":18,"l":17.75,"c":17.75,"v":56200},{"d":"1980-10-01","o":18.38,"h":18.62,"l":18.38,"c":18.38,"v":47400},{"d":"1980-10-02","o":18.25,"h":18.25,"l":18.12,"c":18.12,"v":31000},{"d":"1980-10-03","o":18,"h":18,"l":17.88,"c":17.88,"v":16100},{"d":"1980-10-06","o":18.12,"h":18.25,"l":18.12,"c":18.12,"v":11800},{"d":"1980-10-07","o":18.12,"h":18.38,"l":18.12,"c":18.12,"v":17800},{"d":"1980-10-08","o":18.12,"h":18.25,"l":18,"c":18,"v":12800},{"d":"1980-10-09","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":22000},{"d":"1980-10-10","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":13100},{"d":"1980-10-13","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":9800},{"d":"1980-10-14","o":18.38,"h":18.38,"l":18.12,"c":18.12,"v":16600},{"d":"1980-10-15","o":18.12,"h":18.12,"l":17.88,"c":17.88,"v":15900},{"d":"1980-10-16","o":17.62,"h":17.62,"l":17.38,"c":17.38,"v":19200},{"d":"1980-10-17","o":17.38,"h":17.5,"l":17.38,"c":17.38,"v":23300},{"d":"1980-10-20","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":20300},{"d":"1980-10-21","o":17.12,"h":17.38,"l":17.12,"c":17.12,"v":18100},{"d":"1980-10-22","o":17,"h":17,"l":16.88,"c":16.88,"v":19500},{"d":"1980-10-23","o":16.38,"h":16.38,"l":16.25,"c":16.25,"v":34600},{"d":"1980-10-24","o":16.12,"h":16.12,"l":16,"c":16,"v":50800},{"d":"1980-10-27","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":13900},{"d":"1980-10-28","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":10400},{"d":"1980-10-29","o":17.25,"h":17.5,"l":17.25,"c":17.25,"v":28600},{"d":"1980-10-30","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":15800},{"d":"1980-10-31","o":17,"h":17,"l":16.75,"c":16.75,"v":20200},{"d":"1980-11-03","o":16.75,"h":17,"l":16.75,"c":16.75,"v":15200},{"d":"1980-11-05","o":17,"h":17.12,"l":17,"c":17,"v":32200},{"d":"1980-11-06","o":15.12,"h":15.12,"l":15,"c":15,"v":34100},{"d":"1980-11-07","o":15,"h":15.12,"l":15,"c":15,"v":85600},{"d":"1980-11-10","o":15.62,"h":15.88,"l":15.62,"c":15.62,"v":32400},{"d":"1980-11-11","o":15.62,"h":15.88,"l":15.62,"c":15.62,"v":32000},{"d":"1980-11-12","o":15.88,"h":16,"l":15.88,"c":15.88,"v":19400},{"d":"1980-11-13","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":33500},{"d":"1980-11-14","o":16.25,"h":16.38,"l":16.25,"c":16.25,"v":35400},{"d":"1980-11-17","o":16.25,"h":16.38,"l":16.12,"c":16.12,"v":14500},{"d":"1980-11-18","o":16.25,"h":16.5,"l":16.25,"c":16.25,"v":18400},{"d":"1980-11-19","o":16.62,"h":16.75,"l":16.62,"c":16.62,"v":19200},{"d":"1980-11-20","o":17,"h":17.12,"l":17,"c":17,"v":18800},{"d":"1980-11-21","o":17.25,"h":17.5,"l":17.25,"c":17.25,"v":18000},{"d":"1980-11-24","o":17,"h":17,"l":16.88,"c":16.88,"v":16100},{"d":"1980-11-25","o":17.12,"h":17.25,"l":17.12,"c":17.12,"v":13700},{"d":"1980-11-26","o":17.25,"h":17.5,"l":17.25,"c":17.25,"v":19000},{"d":"1980-11-28","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":20700},{"d":"1980-12-01","o":18,"h":18.25,"l":18,"c":18,"v":23000},{"d":"1980-12-02","o":18,"h":18.12,"l":18,"c":18,"v":32900},{"d":"1980-12-03","o":18,"h":18.12,"l":17.88,"c":17.88,"v":7600},{"d":"1980-12-04","o":17.88,"h":17.88,"l":17.75,"c":17.75,"v":9700},{"d":"1980-12-05","o":17.62,"h":17.62,"l":17.38,"c":17.38,"v":23200},{"d":"1980-12-08","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":14900},{"d":"1980-12-09","o":16,"h":16,"l":15.88,"c":15.88,"v":21500},{"d":"1980-12-10","o":15.12,"h":15.12,"l":14.88,"c":14.88,"v":47400},{"d":"1980-12-11","o":13.62,"h":13.62,"l":13.38,"c":13.38,"v":43800},{"d":"1980-12-12","o":14.5,"h":14.75,"l":14.5,"c":14.5,"v":55600},{"d":"1980-12-15","o":15.38,"h":15.62,"l":15.38,"c":15.38,"v":31600},{"d":"1980-12-16","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":25400},{"d":"1980-12-17","o":14.5,"h":14.75,"l":14.5,"c":14.5,"v":15100},{"d":"1980-12-18","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":11600},{"d":"1980-12-19","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":20100},{"d":"1980-12-22","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":16100},{"d":"1980-12-23","o":15.75,"h":16,"l":15.75,"c":15.75,"v":18900},{"d":"1980-12-24","o":15.88,"h":16,"l":15.88,"c":15.88,"v":13500},{"d":"1980-12-26","o":15.88,"h":16,"l":15.75,"c":15.75,"v":3400},{"d":"1980-12-29","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":32400},{"d":"1980-12-30","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":19900},{"d":"1980-12-31","o":14.62,"h":14.75,"l":14.5,"c":14.5,"v":16600},{"d":"1981-01-02","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":7400},{"d":"1981-01-05","o":15.25,"h":15.38,"l":15.25,"c":15.25,"v":21500},{"d":"1981-01-06","o":15.25,"h":15.25,"l":15,"c":15,"v":31500},{"d":"1981-01-07","o":14.38,"h":14.38,"l":14.12,"c":14.12,"v":25300},{"d":"1981-01-08","o":14,"h":14,"l":13.88,"c":13.88,"v":20100},{"d":"1981-01-09","o":14.12,"h":14.38,"l":14.12,"c":14.12,"v":20300},{"d":"1981-01-12","o":14,"h":14,"l":13.75,"c":13.75,"v":22200},{"d":"1981-01-13","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":20000},{"d":"1981-01-14","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":27600},{"d":"1981-01-15","o":13.12,"h":13.12,"l":12.88,"c":12.88,"v":20700},{"d":"1981-01-16","o":12.88,"h":13,"l":12.75,"c":12.75,"v":29900},{"d":"1981-01-19","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":22500},{"d":"1981-01-20","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":41200},{"d":"1981-01-21","o":12.75,"h":13,"l":12.75,"c":12.75,"v":36300},{"d":"1981-01-22","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":15000},{"d":"1981-01-23","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":10100},{"d":"1981-01-26","o":11.75,"h":11.75,"l":11.62,"c":11.62,"v":46700},{"d":"1981-01-27","o":11.62,"h":11.88,"l":11.62,"c":11.62,"v":27800},{"d":"1981-01-28","o":11.62,"h":11.88,"l":11.62,"c":11.62,"v":37900},{"d":"1981-01-29","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":64100},{"d":"1981-01-30","o":11.62,"h":11.88,"l":11.62,"c":11.62,"v":26500},{"d":"1981-02-02","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":21500},{"d":"1981-02-03","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":17200},{"d":"1981-02-04","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":28300},{"d":"1981-02-05","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":21100},{"d":"1981-02-06","o":11.88,"h":12.12,"l":11.88,"c":11.88,"v":16500},{"d":"1981-02-09","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":20000},{"d":"1981-02-10","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":11800},{"d":"1981-02-11","o":12.25,"h":12.25,"l":12,"c":12,"v":6100},{"d":"1981-02-12","o":12,"h":12,"l":11.75,"c":11.75,"v":16000},{"d":"1981-02-13","o":11.62,"h":11.62,"l":11.38,"c":11.38,"v":18000},{"d":"1981-02-17","o":11.38,"h":11.38,"l":11.12,"c":11.12,"v":12300},{"d":"1981-02-18","o":11.12,"h":11.12,"l":11,"c":11,"v":20500},{"d":"1981-02-19","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":20800},{"d":"1981-02-20","o":11.25,"h":11.25,"l":11,"c":11,"v":11800},{"d":"1981-02-23","o":11,"h":11.25,"l":11,"c":11,"v":12100},{"d":"1981-02-24","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":8800},{"d":"1981-02-25","o":11.12,"h":11.12,"l":10.88,"c":10.88,"v":14200},{"d":"1981-02-26","o":10.75,"h":10.75,"l":10.5,"c":10.5,"v":20800},{"d":"1981-02-27","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":25000},{"d":"1981-03-02","o":10,"h":10,"l":9.88,"c":9.88,"v":37600},{"d":"1981-03-03","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":30500},{"d":"1981-03-04","o":10.12,"h":10.12,"l":9.88,"c":9.88,"v":21900},{"d":"1981-03-05","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":14600},{"d":"1981-03-06","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":9400},{"d":"1981-03-09","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":20700},{"d":"1981-03-10","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":16500},{"d":"1981-03-11","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":15200},{"d":"1981-03-12","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":12600},{"d":"1981-03-13","o":11,"h":11.38,"l":11,"c":11,"v":24400},{"d":"1981-03-16","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":17200},{"d":"1981-03-17","o":12,"h":12.12,"l":12,"c":12,"v":13100},{"d":"1981-03-18","o":12,"h":12,"l":11.88,"c":11.88,"v":28700},{"d":"1981-03-19","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":20400},{"d":"1981-03-20","o":11.75,"h":11.88,"l":11.75,"c":11.75,"v":33200},{"d":"1981-03-23","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":19800},{"d":"1981-03-24","o":11.75,"h":12,"l":11.75,"c":11.75,"v":17300},{"d":"1981-03-25","o":11.75,"h":11.88,"l":11.75,"c":11.75,"v":9700},{"d":"1981-03-26","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":17700},{"d":"1981-03-27","o":11.88,"h":11.88,"l":11.62,"c":11.62,"v":17200},{"d":"1981-03-30","o":11.62,"h":11.62,"l":11.38,"c":11.38,"v":9200},{"d":"1981-03-31","o":11.38,"h":11.5,"l":11.25,"c":11.25,"v":16400},{"d":"1981-04-01","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":10800},{"d":"1981-04-02","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":21400},{"d":"1981-04-03","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":15800},{"d":"1981-04-06","o":11.88,"h":12.12,"l":11.88,"c":11.88,"v":9300},{"d":"1981-04-07","o":11.62,"h":11.62,"l":11.38,"c":11.38,"v":13600},{"d":"1981-04-08","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":5200},{"d":"1981-04-09","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":16200},{"d":"1981-04-10","o":11.12,"h":11.25,"l":11,"c":11,"v":5500},{"d":"1981-04-13","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":13200},{"d":"1981-04-14","o":10.75,"h":11,"l":10.75,"c":10.75,"v":14200},{"d":"1981-04-15","o":10.75,"h":10.75,"l":10.5,"c":10.5,"v":21500},{"d":"1981-04-16","o":11,"h":11.12,"l":11,"c":11,"v":18100},{"d":"1981-04-20","o":11,"h":11.12,"l":11,"c":11,"v":10300},{"d":"1981-04-21","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":13100},{"d":"1981-04-22","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":13600},{"d":"1981-04-23","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":16700},{"d":"1981-04-24","o":11.12,"h":11.12,"l":10.88,"c":10.88,"v":15100},{"d":"1981-04-27","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":6700},{"d":"1981-04-28","o":11,"h":11.12,"l":11,"c":11,"v":6800},{"d":"1981-04-29","o":11,"h":11.12,"l":10.88,"c":10.88,"v":4800},{"d":"1981-04-30","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":8100},{"d":"1981-05-01","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":7400},{"d":"1981-05-04","o":11,"h":11,"l":10.88,"c":10.88,"v":7100},{"d":"1981-05-05","o":10.88,"h":10.88,"l":10.62,"c":10.62,"v":7800},{"d":"1981-05-06","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":12300},{"d":"1981-05-07","o":10.75,"h":10.88,"l":10.62,"c":10.62,"v":13100},{"d":"1981-05-08","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":6700},{"d":"1981-05-11","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":10300},{"d":"1981-05-12","o":10.88,"h":11,"l":10.88,"c":10.88,"v":5300},{"d":"1981-05-13","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":4000},{"d":"1981-05-14","o":10.75,"h":11,"l":10.75,"c":10.75,"v":5400},{"d":"1981-05-15","o":10.75,"h":10.88,"l":10.62,"c":10.62,"v":8300},{"d":"1981-05-18","o":10.62,"h":10.75,"l":10.5,"c":10.5,"v":6500},{"d":"1981-05-19","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":10800},{"d":"1981-05-20","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":9500},{"d":"1981-05-21","o":10.5,"h":10.62,"l":10.5,"c":10.5,"v":12700},{"d":"1981-05-22","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":14700},{"d":"1981-05-26","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":10000},{"d":"1981-05-27","o":10.62,"h":10.62,"l":10.5,"c":10.5,"v":10200},{"d":"1981-05-28","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":7400},{"d":"1981-05-29","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":8500},{"d":"1981-06-01","o":10.75,"h":11,"l":10.75,"c":10.75,"v":5800},{"d":"1981-06-02","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":23200},{"d":"1981-06-03","o":10.38,"h":10.5,"l":10.25,"c":10.25,"v":8000},{"d":"1981-06-04","o":10,"h":10,"l":9.75,"c":9.75,"v":15600},{"d":"1981-06-05","o":9.25,"h":9.25,"l":9,"c":9,"v":40600},{"d":"1981-06-08","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":38200},{"d":"1981-06-09","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":15300},{"d":"1981-06-10","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":5600},{"d":"1981-06-11","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":6000},{"d":"1981-06-12","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":11000},{"d":"1981-06-15","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":20000},{"d":"1981-06-16","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":7900},{"d":"1981-06-17","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":5900},{"d":"1981-06-18","o":9.12,"h":9.25,"l":9,"c":9,"v":9300},{"d":"1981-06-19","o":9,"h":9.25,"l":9,"c":9,"v":5200},{"d":"1981-06-22","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":8000},{"d":"1981-06-23","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":11900},{"d":"1981-06-24","o":8.88,"h":9.12,"l":8.88,"c":8.88,"v":13000},{"d":"1981-06-25","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":18600},{"d":"1981-06-26","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":15800},{"d":"1981-06-29","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":22000},{"d":"1981-06-30","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":19200},{"d":"1981-07-01","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":14800},{"d":"1981-07-02","o":7.75,"h":7.88,"l":7.62,"c":7.62,"v":14300},{"d":"1981-07-06","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":22900},{"d":"1981-07-07","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":21200},{"d":"1981-07-08","o":7.75,"h":7.88,"l":7.62,"c":7.62,"v":8800},{"d":"1981-07-09","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":24800},{"d":"1981-07-10","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":29600},{"d":"1981-07-13","o":9,"h":9,"l":8.88,"c":8.88,"v":11600},{"d":"1981-07-14","o":9,"h":9.12,"l":9,"c":9,"v":20600},{"d":"1981-07-15","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":12100},{"d":"1981-07-16","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":10800},{"d":"1981-07-17","o":9.12,"h":9.38,"l":9.12,"c":9.12,"v":17500},{"d":"1981-07-20","o":9.12,"h":9.25,"l":9,"c":9,"v":18900},{"d":"1981-07-21","o":9,"h":9,"l":8.88,"c":8.88,"v":9000},{"d":"1981-07-22","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":7200},{"d":"1981-07-23","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":13300},{"d":"1981-07-24","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":11000},{"d":"1981-07-27","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":5400},{"d":"1981-07-28","o":8.25,"h":8.38,"l":8.12,"c":8.12,"v":15000},{"d":"1981-07-29","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":15200},{"d":"1981-07-30","o":7.88,"h":8,"l":7.88,"c":7.88,"v":17000},{"d":"1981-07-31","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":9200},{"d":"1981-08-03","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":11800},{"d":"1981-08-04","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":27500},{"d":"1981-08-05","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":18100},{"d":"1981-08-06","o":8,"h":8.25,"l":8,"c":8,"v":19700},{"d":"1981-08-07","o":8,"h":8.12,"l":8,"c":8,"v":9400},{"d":"1981-08-10","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1981-08-11","o":8.25,"h":8.38,"l":8.25,"c":8.25,"v":22500},{"d":"1981-08-12","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":11300},{"d":"1981-08-13","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":3000},{"d":"1981-08-14","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":31100},{"d":"1981-08-17","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":12400},{"d":"1981-08-18","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":27400},{"d":"1981-08-19","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":11000},{"d":"1981-08-20","o":9.38,"h":9.38,"l":9.12,"c":9.12,"v":13100},{"d":"1981-08-21","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":16100},{"d":"1981-08-24","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":11100},{"d":"1981-08-25","o":9,"h":9,"l":8.75,"c":8.75,"v":11900},{"d":"1981-08-26","o":8.75,"h":9,"l":8.75,"c":8.75,"v":3500},{"d":"1981-08-27","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":1800},{"d":"1981-08-28","o":8.88,"h":9.12,"l":8.88,"c":8.88,"v":12200},{"d":"1981-08-31","o":8.88,"h":9,"l":8.75,"c":8.75,"v":2800},{"d":"1981-09-01","o":8.88,"h":9,"l":8.88,"c":8.88,"v":7600},{"d":"1981-09-02","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":8000},{"d":"1981-09-03","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":14100},{"d":"1981-09-04","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":18300},{"d":"1981-09-08","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":9700},{"d":"1981-09-09","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":10800},{"d":"1981-09-10","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":11800},{"d":"1981-09-11","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":9900},{"d":"1981-09-14","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":15200},{"d":"1981-09-15","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":18800},{"d":"1981-09-16","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":29600},{"d":"1981-09-17","o":9.12,"h":9.25,"l":9,"c":9,"v":26900},{"d":"1981-09-18","o":9,"h":9.12,"l":8.88,"c":8.88,"v":6700},{"d":"1981-09-21","o":9,"h":9.12,"l":9,"c":9,"v":8000},{"d":"1981-09-22","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":14900},{"d":"1981-09-23","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":15400},{"d":"1981-09-24","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":14900},{"d":"1981-09-25","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":12500},{"d":"1981-09-28","o":8,"h":8,"l":7.88,"c":7.88,"v":14300},{"d":"1981-09-29","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":6400},{"d":"1981-09-30","o":8,"h":8,"l":7.88,"c":7.88,"v":11400},{"d":"1981-10-01","o":7.88,"h":8,"l":7.88,"c":7.88,"v":19500},{"d":"1981-10-02","o":7.88,"h":8,"l":7.88,"c":7.88,"v":16800},{"d":"1981-10-05","o":8,"h":8.12,"l":8,"c":8,"v":16500},{"d":"1981-10-06","o":9,"h":9.25,"l":9,"c":9,"v":44800},{"d":"1981-10-07","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":24400},{"d":"1981-10-08","o":8.88,"h":9,"l":8.88,"c":8.88,"v":8600},{"d":"1981-10-09","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":22400},{"d":"1981-10-12","o":9.12,"h":9.12,"l":9,"c":9,"v":5500},{"d":"1981-10-13","o":9,"h":9.12,"l":9,"c":9,"v":4000},{"d":"1981-10-14","o":9,"h":9.12,"l":8.88,"c":8.88,"v":19600},{"d":"1981-10-15","o":8.88,"h":9,"l":8.88,"c":8.88,"v":19900},{"d":"1981-10-16","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":24200},{"d":"1981-10-19","o":8,"h":8,"l":7.88,"c":7.88,"v":28400},{"d":"1981-10-20","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":14700},{"d":"1981-10-21","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":7800},{"d":"1981-10-22","o":7.75,"h":8,"l":7.75,"c":7.75,"v":7100},{"d":"1981-10-23","o":7.75,"h":7.88,"l":7.62,"c":7.62,"v":14700},{"d":"1981-10-26","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":12100},{"d":"1981-10-27","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":7600},{"d":"1981-10-28","o":7.5,"h":7.62,"l":7.38,"c":7.38,"v":13800},{"d":"1981-10-29","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":10000},{"d":"1981-10-30","o":7.38,"h":7.62,"l":7.38,"c":7.38,"v":2100},{"d":"1981-11-02","o":7.62,"h":7.88,"l":7.62,"c":7.62,"v":9400},{"d":"1981-11-03","o":7.62,"h":7.75,"l":7.5,"c":7.5,"v":7100},{"d":"1981-11-04","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":11400},{"d":"1981-11-05","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":14000},{"d":"1981-11-06","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":7800},{"d":"1981-11-09","o":7.5,"h":7.62,"l":7.38,"c":7.38,"v":9400},{"d":"1981-11-10","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":18400},{"d":"1981-11-11","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":11300},{"d":"1981-11-12","o":7.12,"h":7.12,"l":7,"c":7,"v":9000},{"d":"1981-11-13","o":7,"h":7.12,"l":6.88,"c":6.88,"v":4000},{"d":"1981-11-16","o":6.88,"h":6.88,"l":6.62,"c":6.62,"v":13800},{"d":"1981-11-17","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":37300},{"d":"1981-11-18","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":23600},{"d":"1981-11-19","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":27000},{"d":"1981-11-20","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":13300},{"d":"1981-11-23","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":10600},{"d":"1981-11-24","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":16100},{"d":"1981-11-25","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":19900},{"d":"1981-11-27","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":5400},{"d":"1981-11-30","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":16300},{"d":"1981-12-01","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":10800},{"d":"1981-12-02","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":13300},{"d":"1981-12-03","o":6.38,"h":6.38,"l":6.12,"c":6.12,"v":22500},{"d":"1981-12-04","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":17700},{"d":"1981-12-07","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":8000},{"d":"1981-12-08","o":5.88,"h":6,"l":5.88,"c":5.88,"v":22200},{"d":"1981-12-09","o":5.88,"h":6,"l":5.75,"c":5.75,"v":21400},{"d":"1981-12-10","o":5.75,"h":6,"l":5.75,"c":5.75,"v":16200},{"d":"1981-12-11","o":5.88,"h":6,"l":5.88,"c":5.88,"v":10300},{"d":"1981-12-14","o":6,"h":6.12,"l":6,"c":6,"v":20400},{"d":"1981-12-15","o":6,"h":6.12,"l":6,"c":6,"v":11000},{"d":"1981-12-16","o":6,"h":6,"l":5.88,"c":5.88,"v":45400},{"d":"1981-12-17","o":5.88,"h":6,"l":5.75,"c":5.75,"v":43300},{"d":"1981-12-18","o":5.75,"h":6,"l":5.75,"c":5.75,"v":13800},{"d":"1981-12-21","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":27000},{"d":"1981-12-22","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":19600},{"d":"1981-12-23","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":17200},{"d":"1981-12-24","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":30000},{"d":"1981-12-28","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":27200},{"d":"1981-12-29","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":28700},{"d":"1981-12-30","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":28800},{"d":"1981-12-31","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":38800},{"d":"1982-01-04","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":29800},{"d":"1982-01-05","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":36400},{"d":"1982-01-06","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":10400},{"d":"1982-01-07","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":9500},{"d":"1982-01-08","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":6600},{"d":"1982-01-11","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":9500},{"d":"1982-01-12","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":7900},{"d":"1982-01-13","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":11200},{"d":"1982-01-14","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":12000},{"d":"1982-01-15","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":15400},{"d":"1982-01-18","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":42800},{"d":"1982-01-19","o":5,"h":5,"l":4.88,"c":4.88,"v":42200},{"d":"1982-01-20","o":5,"h":5.12,"l":5,"c":5,"v":11100},{"d":"1982-01-21","o":5,"h":5.12,"l":5,"c":5,"v":7700},{"d":"1982-01-22","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":10700},{"d":"1982-01-25","o":5.12,"h":5.12,"l":5,"c":5,"v":14500},{"d":"1982-01-26","o":5,"h":5,"l":5,"c":5,"v":8500},{"d":"1982-01-27","o":5,"h":5.12,"l":5,"c":5,"v":4400},{"d":"1982-01-28","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":5200},{"d":"1982-01-29","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":8600},{"d":"1982-02-01","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":19700},{"d":"1982-02-02","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":10300},{"d":"1982-02-03","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":4600},{"d":"1982-02-04","o":5.88,"h":6,"l":5.88,"c":5.88,"v":12400},{"d":"1982-02-05","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":21200},{"d":"1982-02-08","o":6.12,"h":6.12,"l":6,"c":6,"v":12700},{"d":"1982-02-09","o":6,"h":6,"l":5.88,"c":5.88,"v":15900},{"d":"1982-02-10","o":6,"h":6.12,"l":6,"c":6,"v":8700},{"d":"1982-02-11","o":6,"h":6,"l":5.88,"c":5.88,"v":8200},{"d":"1982-02-12","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":26400},{"d":"1982-02-16","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":13100},{"d":"1982-02-17","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":6000},{"d":"1982-02-18","o":6,"h":6,"l":6,"c":6,"v":13300},{"d":"1982-02-19","o":6,"h":6.12,"l":6,"c":6,"v":9200},{"d":"1982-02-22","o":6,"h":6,"l":5.88,"c":5.88,"v":18700},{"d":"1982-02-23","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":18500},{"d":"1982-02-24","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":6700},{"d":"1982-02-25","o":5.75,"h":5.81,"l":5.75,"c":5.75,"v":5400},{"d":"1982-02-26","o":5.69,"h":5.69,"l":5.5,"c":5.5,"v":25800},{"d":"1982-03-01","o":5.5,"h":5.56,"l":5.44,"c":5.44,"v":11000},{"d":"1982-03-02","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":16000},{"d":"1982-03-03","o":5.06,"h":5.06,"l":4.94,"c":4.94,"v":25200},{"d":"1982-03-04","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":19800},{"d":"1982-03-05","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":13100},{"d":"1982-03-08","o":4.44,"h":4.44,"l":4.38,"c":4.38,"v":20800},{"d":"1982-03-09","o":4.44,"h":4.5,"l":4.44,"c":4.44,"v":18700},{"d":"1982-03-10","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":22900},{"d":"1982-03-11","o":4.62,"h":4.81,"l":4.62,"c":4.62,"v":11900},{"d":"1982-03-12","o":4.56,"h":4.56,"l":4.38,"c":4.38,"v":12900},{"d":"1982-03-15","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":14800},{"d":"1982-03-16","o":4.75,"h":4.81,"l":4.75,"c":4.75,"v":27100},{"d":"1982-03-17","o":4.81,"h":4.94,"l":4.81,"c":4.81,"v":13600},{"d":"1982-03-18","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":13300},{"d":"1982-03-19","o":5.12,"h":5.25,"l":5.06,"c":5.06,"v":8800},{"d":"1982-03-22","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":14500},{"d":"1982-03-23","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":30900},{"d":"1982-03-24","o":5.69,"h":5.81,"l":5.69,"c":5.69,"v":15800},{"d":"1982-03-25","o":5.69,"h":5.75,"l":5.62,"c":5.62,"v":11400},{"d":"1982-03-26","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":9700},{"d":"1982-03-29","o":5.5,"h":5.62,"l":5.44,"c":5.44,"v":5100},{"d":"1982-03-30","o":5.5,"h":5.56,"l":5.5,"c":5.5,"v":7000},{"d":"1982-03-31","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":12500},{"d":"1982-04-01","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":9100},{"d":"1982-04-02","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":4900},{"d":"1982-04-05","o":5.69,"h":5.75,"l":5.69,"c":5.69,"v":21900},{"d":"1982-04-06","o":5.69,"h":5.81,"l":5.62,"c":5.62,"v":13700},{"d":"1982-04-07","o":5.62,"h":5.69,"l":5.44,"c":5.44,"v":8900},{"d":"1982-04-08","o":5.56,"h":5.75,"l":5.56,"c":5.56,"v":5000},{"d":"1982-04-12","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":9300},{"d":"1982-04-13","o":5.75,"h":5.94,"l":5.75,"c":5.75,"v":8300},{"d":"1982-04-14","o":5.88,"h":6,"l":5.88,"c":5.88,"v":18700},{"d":"1982-04-15","o":5.88,"h":6,"l":5.88,"c":5.88,"v":9400},{"d":"1982-04-16","o":5.88,"h":6,"l":5.69,"c":5.69,"v":11600},{"d":"1982-04-19","o":5.69,"h":5.69,"l":5.5,"c":5.5,"v":8700},{"d":"1982-04-20","o":5.56,"h":5.69,"l":5.56,"c":5.56,"v":3200},{"d":"1982-04-21","o":5.56,"h":5.69,"l":5.56,"c":5.56,"v":3500},{"d":"1982-04-22","o":5.56,"h":5.69,"l":5.56,"c":5.56,"v":7300},{"d":"1982-04-23","o":5.56,"h":5.69,"l":5.56,"c":5.56,"v":4500},{"d":"1982-04-26","o":5.56,"h":5.62,"l":5.44,"c":5.44,"v":8100},{"d":"1982-04-27","o":5.44,"h":5.56,"l":5.44,"c":5.44,"v":3100},{"d":"1982-04-28","o":5.44,"h":5.5,"l":5.44,"c":5.44,"v":4400},{"d":"1982-04-29","o":5.44,"h":5.56,"l":5.44,"c":5.44,"v":8500},{"d":"1982-04-30","o":5.44,"h":5.56,"l":5.44,"c":5.44,"v":14100},{"d":"1982-05-03","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":6800},{"d":"1982-05-04","o":5.5,"h":5.56,"l":5.38,"c":5.38,"v":6600},{"d":"1982-05-05","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":1200},{"d":"1982-05-06","o":5.44,"h":5.62,"l":5.44,"c":5.44,"v":3000},{"d":"1982-05-07","o":5.44,"h":5.56,"l":5.44,"c":5.44,"v":2700},{"d":"1982-05-10","o":5.5,"h":5.56,"l":5.5,"c":5.5,"v":8800},{"d":"1982-05-11","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":13100},{"d":"1982-05-12","o":5.62,"h":5.75,"l":5.56,"c":5.56,"v":9400},{"d":"1982-05-13","o":5.56,"h":5.69,"l":5.56,"c":5.56,"v":1700},{"d":"1982-05-14","o":5.62,"h":5.81,"l":5.62,"c":5.62,"v":7000},{"d":"1982-05-17","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":9500},{"d":"1982-05-18","o":5.62,"h":5.69,"l":5.56,"c":5.56,"v":6800},{"d":"1982-05-19","o":5.56,"h":5.69,"l":5.56,"c":5.56,"v":7600},{"d":"1982-05-20","o":5.56,"h":5.56,"l":5.5,"c":5.5,"v":4800},{"d":"1982-05-21","o":5.38,"h":5.38,"l":5.31,"c":5.31,"v":17600},{"d":"1982-05-24","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":5800},{"d":"1982-05-25","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":6100},{"d":"1982-05-26","o":5.12,"h":5.19,"l":5,"c":5,"v":10400},{"d":"1982-05-27","o":4.88,"h":4.88,"l":4.69,"c":4.69,"v":14900},{"d":"1982-05-28","o":4.81,"h":5,"l":4.81,"c":4.81,"v":5700},{"d":"1982-06-01","o":4.88,"h":5,"l":4.88,"c":4.88,"v":5200},{"d":"1982-06-02","o":5,"h":5.12,"l":5,"c":5,"v":14600},{"d":"1982-06-03","o":5,"h":5.06,"l":5,"c":5,"v":2200},{"d":"1982-06-04","o":5,"h":5.12,"l":5,"c":5,"v":13200},{"d":"1982-06-07","o":5.06,"h":5.12,"l":5.06,"c":5.06,"v":17700},{"d":"1982-06-08","o":5.06,"h":5.12,"l":5,"c":5,"v":6700},{"d":"1982-06-09","o":5,"h":5,"l":4.88,"c":4.88,"v":15000},{"d":"1982-06-10","o":4.88,"h":4.94,"l":4.81,"c":4.81,"v":15700},{"d":"1982-06-11","o":4.88,"h":4.94,"l":4.88,"c":4.88,"v":3900},{"d":"1982-06-14","o":4.62,"h":4.62,"l":4.44,"c":4.44,"v":16000},{"d":"1982-06-15","o":4.44,"h":4.5,"l":4.44,"c":4.44,"v":13800},{"d":"1982-06-16","o":4.44,"h":4.5,"l":4.38,"c":4.38,"v":21600},{"d":"1982-06-17","o":4.19,"h":4.19,"l":4.06,"c":4.06,"v":30700},{"d":"1982-06-18","o":4.06,"h":4.12,"l":4.06,"c":4.06,"v":16900},{"d":"1982-06-21","o":3.94,"h":3.94,"l":3.81,"c":3.81,"v":35300},{"d":"1982-06-22","o":3.94,"h":4,"l":3.94,"c":3.94,"v":14200},{"d":"1982-06-23","o":4,"h":4.12,"l":4,"c":4,"v":29800},{"d":"1982-06-24","o":4,"h":4.12,"l":4,"c":4,"v":11600},{"d":"1982-06-25","o":4.06,"h":4.19,"l":4.06,"c":4.06,"v":12900},{"d":"1982-06-28","o":4.06,"h":4.19,"l":4.06,"c":4.06,"v":5800},{"d":"1982-06-29","o":4.06,"h":4.19,"l":4.06,"c":4.06,"v":5200},{"d":"1982-06-30","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":20100},{"d":"1982-07-01","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":7200},{"d":"1982-07-02","o":4.31,"h":4.38,"l":4.31,"c":4.31,"v":4200},{"d":"1982-07-06","o":4.31,"h":4.44,"l":4.31,"c":4.31,"v":11500},{"d":"1982-07-07","o":4.31,"h":4.44,"l":4.31,"c":4.31,"v":9000},{"d":"1982-07-08","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":22200},{"d":"1982-07-09","o":5.06,"h":5.25,"l":5.06,"c":5.06,"v":19700},{"d":"1982-07-12","o":5.19,"h":5.31,"l":5.19,"c":5.19,"v":34800},{"d":"1982-07-13","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":18200},{"d":"1982-07-14","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":11000},{"d":"1982-07-15","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":4300},{"d":"1982-07-16","o":5.56,"h":5.75,"l":5.56,"c":5.56,"v":8400},{"d":"1982-07-19","o":5.69,"h":5.75,"l":5.69,"c":5.69,"v":10500},{"d":"1982-07-20","o":6,"h":6.12,"l":6,"c":6,"v":22300},{"d":"1982-07-21","o":6.19,"h":6.31,"l":6.19,"c":6.19,"v":31800},{"d":"1982-07-22","o":6.19,"h":6.31,"l":6.19,"c":6.19,"v":17400},{"d":"1982-07-23","o":6.31,"h":6.38,"l":6.31,"c":6.31,"v":7100},{"d":"1982-07-26","o":6.31,"h":6.38,"l":6.25,"c":6.25,"v":12400},{"d":"1982-07-27","o":6.25,"h":6.31,"l":6.12,"c":6.12,"v":15800},{"d":"1982-07-28","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":31900},{"d":"1982-07-29","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":5800},{"d":"1982-07-30","o":5.81,"h":5.88,"l":5.81,"c":5.81,"v":5700},{"d":"1982-08-02","o":6.06,"h":6.19,"l":6.06,"c":6.06,"v":11000},{"d":"1982-08-03","o":6.06,"h":6.06,"l":6,"c":6,"v":16900},{"d":"1982-08-04","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":7700},{"d":"1982-08-05","o":6.12,"h":6.19,"l":6.06,"c":6.06,"v":9000},{"d":"1982-08-06","o":6.12,"h":6.25,"l":6.12,"c":6.12,"v":6500},{"d":"1982-08-09","o":6,"h":6,"l":5.94,"c":5.94,"v":12100},{"d":"1982-08-10","o":5.94,"h":5.94,"l":5.81,"c":5.81,"v":6800},{"d":"1982-08-11","o":5.81,"h":5.94,"l":5.81,"c":5.81,"v":4100},{"d":"1982-08-12","o":5.94,"h":6.06,"l":5.94,"c":5.94,"v":9400},{"d":"1982-08-13","o":5.94,"h":6.06,"l":5.94,"c":5.94,"v":1800},{"d":"1982-08-16","o":6.06,"h":6.19,"l":6.06,"c":6.06,"v":12700},{"d":"1982-08-17","o":6.31,"h":6.44,"l":6.31,"c":6.31,"v":11800},{"d":"1982-08-18","o":6.88,"h":6.94,"l":6.88,"c":6.88,"v":43900},{"d":"1982-08-19","o":7.31,"h":7.38,"l":7.31,"c":7.31,"v":30400},{"d":"1982-08-20","o":7.88,"h":8.06,"l":7.88,"c":7.88,"v":38200},{"d":"1982-08-23","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":34700},{"d":"1982-08-24","o":7.81,"h":7.81,"l":7.69,"c":7.69,"v":43000},{"d":"1982-08-25","o":7.69,"h":7.75,"l":7.62,"c":7.62,"v":43200},{"d":"1982-08-26","o":7.94,"h":8.06,"l":7.94,"c":7.94,"v":43700},{"d":"1982-08-27","o":7.88,"h":7.88,"l":7.69,"c":7.69,"v":27600},{"d":"1982-08-30","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":23600},{"d":"1982-08-31","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":11400},{"d":"1982-09-01","o":7.44,"h":7.44,"l":7.31,"c":7.31,"v":22800},{"d":"1982-09-02","o":8.25,"h":8.38,"l":8.25,"c":8.25,"v":36800},{"d":"1982-09-03","o":8.75,"h":8.81,"l":8.75,"c":8.75,"v":88500},{"d":"1982-09-07","o":9,"h":9.12,"l":9,"c":9,"v":66200},{"d":"1982-09-08","o":9.12,"h":9.38,"l":9.12,"c":9.12,"v":68100},{"d":"1982-09-09","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":27400},{"d":"1982-09-10","o":8.44,"h":8.44,"l":8.25,"c":8.25,"v":28300},{"d":"1982-09-13","o":8.38,"h":8.62,"l":8.38,"c":8.38,"v":27500},{"d":"1982-09-14","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":20300},{"d":"1982-09-15","o":8.88,"h":9.06,"l":8.88,"c":8.88,"v":14000},{"d":"1982-09-16","o":9,"h":9.12,"l":9,"c":9,"v":11700},{"d":"1982-09-17","o":9,"h":9,"l":8.88,"c":8.88,"v":15300},{"d":"1982-09-20","o":8.81,"h":8.81,"l":8.62,"c":8.62,"v":18600},{"d":"1982-09-21","o":9,"h":9.12,"l":9,"c":9,"v":24100},{"d":"1982-09-22","o":9.06,"h":9.25,"l":9.06,"c":9.06,"v":34400},{"d":"1982-09-23","o":9.06,"h":9.19,"l":9.06,"c":9.06,"v":14500},{"d":"1982-09-24","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":21500},{"d":"1982-09-27","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":19500},{"d":"1982-09-28","o":8.5,"h":8.69,"l":8.5,"c":8.5,"v":27700},{"d":"1982-09-29","o":8.5,"h":8.5,"l":8.44,"c":8.44,"v":13400},{"d":"1982-09-30","o":8.56,"h":8.62,"l":8.56,"c":8.56,"v":19300},{"d":"1982-10-01","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":18800},{"d":"1982-10-04","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":9300},{"d":"1982-10-05","o":8.69,"h":8.88,"l":8.69,"c":8.69,"v":14900},{"d":"1982-10-06","o":9.19,"h":9.38,"l":9.19,"c":9.19,"v":28700},{"d":"1982-10-07","o":9.81,"h":9.94,"l":9.81,"c":9.81,"v":32400},{"d":"1982-10-08","o":9.81,"h":10,"l":9.81,"c":9.81,"v":35800},{"d":"1982-10-11","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":42800},{"d":"1982-10-12","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":32800},{"d":"1982-10-13","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":52300},{"d":"1982-10-14","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":26100},{"d":"1982-10-15","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":34100},{"d":"1982-10-18","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":42300},{"d":"1982-10-19","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":35500},{"d":"1982-10-20","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":22800},{"d":"1982-10-21","o":9.88,"h":10,"l":9.88,"c":9.88,"v":19300},{"d":"1982-10-22","o":9.94,"h":10.06,"l":9.94,"c":9.94,"v":24200},{"d":"1982-10-25","o":9.69,"h":9.69,"l":9.56,"c":9.56,"v":31500},{"d":"1982-10-26","o":9.44,"h":9.44,"l":9.31,"c":9.31,"v":22700},{"d":"1982-10-27","o":9.44,"h":9.62,"l":9.44,"c":9.44,"v":15900},{"d":"1982-10-28","o":9.44,"h":9.56,"l":9.44,"c":9.44,"v":6900},{"d":"1982-10-29","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":13500},{"d":"1982-11-01","o":9.69,"h":9.81,"l":9.69,"c":9.69,"v":8700},{"d":"1982-11-02","o":10,"h":10.12,"l":10,"c":10,"v":35200},{"d":"1982-11-03","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":20300},{"d":"1982-11-04","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":52900},{"d":"1982-11-05","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":24800},{"d":"1982-11-08","o":10,"h":10,"l":9.88,"c":9.88,"v":10800},{"d":"1982-11-09","o":10,"h":10.12,"l":10,"c":10,"v":17700},{"d":"1982-11-10","o":10,"h":10.06,"l":9.88,"c":9.88,"v":29100},{"d":"1982-11-11","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":23800},{"d":"1982-11-12","o":9.75,"h":9.94,"l":9.75,"c":9.75,"v":24400},{"d":"1982-11-15","o":9.69,"h":9.69,"l":9.56,"c":9.56,"v":19900},{"d":"1982-11-16","o":9.56,"h":9.69,"l":9.5,"c":9.5,"v":23300},{"d":"1982-11-17","o":9.56,"h":9.75,"l":9.56,"c":9.56,"v":14100},{"d":"1982-11-18","o":9.69,"h":9.88,"l":9.69,"c":9.69,"v":15300},{"d":"1982-11-19","o":9.88,"h":10,"l":9.88,"c":9.88,"v":6300},{"d":"1982-11-22","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":20000},{"d":"1982-11-23","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":46900},{"d":"1982-11-24","o":10,"h":10.12,"l":10,"c":10,"v":22500},{"d":"1982-11-26","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":43100},{"d":"1982-11-29","o":11,"h":11.25,"l":11,"c":11,"v":41300},{"d":"1982-11-30","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":31600},{"d":"1982-12-01","o":11.62,"h":11.88,"l":11.62,"c":11.62,"v":48200},{"d":"1982-12-02","o":11.88,"h":12,"l":11.88,"c":11.88,"v":24200},{"d":"1982-12-03","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":23100},{"d":"1982-12-06","o":12.5,"h":12.75,"l":12.5,"c":12.5,"v":55600},{"d":"1982-12-07","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":52600},{"d":"1982-12-08","o":12.38,"h":12.38,"l":12.25,"c":12.25,"v":31400},{"d":"1982-12-09","o":12.12,"h":12.12,"l":12,"c":12,"v":33000},{"d":"1982-12-10","o":12,"h":12,"l":11.75,"c":11.75,"v":23900},{"d":"1982-12-13","o":11.88,"h":12.12,"l":11.88,"c":11.88,"v":14900},{"d":"1982-12-14","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":45700},{"d":"1982-12-15","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":13400},{"d":"1982-12-16","o":12.25,"h":12.5,"l":12.25,"c":12.25,"v":11300},{"d":"1982-12-17","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":9700},{"d":"1982-12-20","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":12800},{"d":"1982-12-21","o":13.38,"h":13.5,"l":13.38,"c":13.38,"v":42700},{"d":"1982-12-22","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":22000},{"d":"1982-12-23","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":18000},{"d":"1982-12-27","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":25500},{"d":"1982-12-28","o":14.12,"h":14.38,"l":14.12,"c":14.12,"v":34700},{"d":"1982-12-29","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":44300},{"d":"1982-12-30","o":14.62,"h":14.62,"l":14.38,"c":14.38,"v":20800},{"d":"1982-12-31","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":23900},{"d":"1983-01-03","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":28400},{"d":"1983-01-04","o":14.62,"h":14.88,"l":14.62,"c":14.62,"v":20900},{"d":"1983-01-05","o":14.88,"h":15,"l":14.88,"c":14.88,"v":38300},{"d":"1983-01-06","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":44000},{"d":"1983-01-07","o":15.62,"h":15.75,"l":15.62,"c":15.62,"v":43800},{"d":"1983-01-10","o":16.38,"h":16.5,"l":16.38,"c":16.38,"v":86500},{"d":"1983-01-11","o":16,"h":16,"l":15.88,"c":15.88,"v":54800},{"d":"1983-01-12","o":16.12,"h":16.25,"l":16.12,"c":16.12,"v":59400},{"d":"1983-01-13","o":16.12,"h":16.25,"l":16,"c":16,"v":44200},{"d":"1983-01-14","o":16.12,"h":16.25,"l":16.12,"c":16.12,"v":29500},{"d":"1983-01-17","o":16.25,"h":16.5,"l":16.25,"c":16.25,"v":40700},{"d":"1983-01-18","o":16,"h":16,"l":15.88,"c":15.88,"v":46300},{"d":"1983-01-19","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":36200},{"d":"1983-01-20","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":36200},{"d":"1983-01-21","o":14.38,"h":14.38,"l":14.25,"c":14.25,"v":40800},{"d":"1983-01-24","o":13.12,"h":13.12,"l":12.88,"c":12.88,"v":68700},{"d":"1983-01-25","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":74300},{"d":"1983-01-26","o":14.88,"h":15.12,"l":14.88,"c":14.88,"v":35400},{"d":"1983-01-27","o":15.5,"h":15.75,"l":15.5,"c":15.5,"v":28100},{"d":"1983-01-28","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":25400},{"d":"1983-01-31","o":16.25,"h":16.38,"l":16.25,"c":16.25,"v":54500},{"d":"1983-02-01","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":48400},{"d":"1983-02-02","o":15.62,"h":15.75,"l":15.62,"c":15.62,"v":42000},{"d":"1983-02-03","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":26600},{"d":"1983-02-04","o":15.12,"h":15.38,"l":15.12,"c":15.12,"v":53000},{"d":"1983-02-07","o":15.12,"h":15.12,"l":15,"c":15,"v":44100},{"d":"1983-02-08","o":15,"h":15,"l":14.88,"c":14.88,"v":35000},{"d":"1983-02-09","o":15,"h":15.12,"l":15,"c":15,"v":11200},{"d":"1983-02-10","o":15.5,"h":15.62,"l":15.5,"c":15.5,"v":16700},{"d":"1983-02-11","o":15.5,"h":15.75,"l":15.5,"c":15.5,"v":21900},{"d":"1983-02-14","o":15.5,"h":15.62,"l":15.5,"c":15.5,"v":11300},{"d":"1983-02-15","o":15.62,"h":15.88,"l":15.62,"c":15.62,"v":43100},{"d":"1983-02-16","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":34700},{"d":"1983-02-17","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":20900},{"d":"1983-02-18","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":20500},{"d":"1983-02-22","o":14.25,"h":14.25,"l":14.12,"c":14.12,"v":58600},{"d":"1983-02-23","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":55800},{"d":"1983-02-24","o":14.38,"h":14.5,"l":14.38,"c":14.38,"v":40800},{"d":"1983-02-25","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":34100},{"d":"1983-02-28","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":114500},{"d":"1983-03-01","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":61700},{"d":"1983-03-02","o":13.88,"h":14,"l":13.88,"c":13.88,"v":65700},{"d":"1983-03-03","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":15300},{"d":"1983-03-04","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":37600},{"d":"1983-03-07","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":14000},{"d":"1983-03-08","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":19000},{"d":"1983-03-09","o":13,"h":13.12,"l":13,"c":13,"v":28200},{"d":"1983-03-10","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":23900},{"d":"1983-03-11","o":13.12,"h":13.12,"l":13,"c":13,"v":87100},{"d":"1983-03-14","o":13,"h":13.12,"l":13,"c":13,"v":37100},{"d":"1983-03-15","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":19000},{"d":"1983-03-16","o":12.25,"h":12.25,"l":12,"c":12,"v":26300},{"d":"1983-03-17","o":12,"h":12.25,"l":12,"c":12,"v":16400},{"d":"1983-03-18","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":21600},{"d":"1983-03-21","o":11.88,"h":12,"l":11.88,"c":11.88,"v":16000},{"d":"1983-03-22","o":12,"h":12.12,"l":12,"c":12,"v":17200},{"d":"1983-03-23","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":23600},{"d":"1983-03-24","o":12.12,"h":12.12,"l":12,"c":12,"v":26400},{"d":"1983-03-25","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":10000},{"d":"1983-03-28","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":13900},{"d":"1983-03-29","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":8200},{"d":"1983-03-30","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":13200},{"d":"1983-03-31","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":20600},{"d":"1983-04-04","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":12200},{"d":"1983-04-05","o":13.5,"h":13.75,"l":13.5,"c":13.5,"v":21600},{"d":"1983-04-06","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":22600},{"d":"1983-04-07","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":17500},{"d":"1983-04-08","o":13.62,"h":13.88,"l":13.62,"c":13.62,"v":22000},{"d":"1983-04-11","o":14,"h":14.25,"l":14,"c":14,"v":22200},{"d":"1983-04-12","o":14.25,"h":14.38,"l":14.25,"c":14.25,"v":12200},{"d":"1983-04-13","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":28700},{"d":"1983-04-14","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":33700},{"d":"1983-04-15","o":15.12,"h":15.12,"l":15,"c":15,"v":32300},{"d":"1983-04-18","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":47600},{"d":"1983-04-19","o":15,"h":15,"l":14.88,"c":14.88,"v":43600},{"d":"1983-04-20","o":15,"h":15.25,"l":15,"c":15,"v":35000},{"d":"1983-04-21","o":15,"h":15.12,"l":15,"c":15,"v":13300},{"d":"1983-04-22","o":15,"h":15.12,"l":15,"c":15,"v":21800},{"d":"1983-04-25","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":30400},{"d":"1983-04-26","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":41200},{"d":"1983-04-27","o":14.12,"h":14.12,"l":14,"c":14,"v":20500},{"d":"1983-04-28","o":14,"h":14,"l":13.88,"c":13.88,"v":17300},{"d":"1983-04-29","o":14.12,"h":14.38,"l":14.12,"c":14.12,"v":20000},{"d":"1983-05-02","o":14.12,"h":14.25,"l":14,"c":14,"v":8700},{"d":"1983-05-03","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":18900},{"d":"1983-05-04","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":31900},{"d":"1983-05-05","o":15.5,"h":15.62,"l":15.5,"c":15.5,"v":27800},{"d":"1983-05-06","o":15.5,"h":15.62,"l":15.5,"c":15.5,"v":32300},{"d":"1983-05-09","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":35300},{"d":"1983-05-10","o":16,"h":16.25,"l":16,"c":16,"v":65400},{"d":"1983-05-11","o":16,"h":16.12,"l":16,"c":16,"v":27200},{"d":"1983-05-12","o":15.88,"h":15.88,"l":15.75,"c":15.75,"v":22900},{"d":"1983-05-13","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":8100},{"d":"1983-05-16","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":20500},{"d":"1983-05-17","o":16.75,"h":16.88,"l":16.75,"c":16.75,"v":50400},{"d":"1983-05-18","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":30100},{"d":"1983-05-19","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":12300},{"d":"1983-05-20","o":16.12,"h":16.12,"l":16,"c":16,"v":15400},{"d":"1983-05-23","o":16,"h":16.12,"l":16,"c":16,"v":22100},{"d":"1983-05-24","o":16.12,"h":16.38,"l":16.12,"c":16.12,"v":18500},{"d":"1983-05-25","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":29000},{"d":"1983-05-26","o":16.75,"h":16.88,"l":16.75,"c":16.75,"v":13400},{"d":"1983-05-27","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":6400},{"d":"1983-05-31","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":32300},{"d":"1983-06-01","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":27900},{"d":"1983-06-02","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":22100},{"d":"1983-06-03","o":15.75,"h":16,"l":15.75,"c":15.75,"v":5900},{"d":"1983-06-06","o":15.62,"h":15.62,"l":15.38,"c":15.38,"v":15300},{"d":"1983-06-07","o":15.12,"h":15.12,"l":15,"c":15,"v":26300},{"d":"1983-06-08","o":15,"h":15.12,"l":14.88,"c":14.88,"v":10200},{"d":"1983-06-09","o":15.5,"h":15.75,"l":15.5,"c":15.5,"v":39800},{"d":"1983-06-10","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":16200},{"d":"1983-06-13","o":15.88,"h":16,"l":15.88,"c":15.88,"v":16900},{"d":"1983-06-14","o":15.88,"h":16,"l":15.88,"c":15.88,"v":11100},{"d":"1983-06-15","o":15.88,"h":16,"l":15.88,"c":15.88,"v":12400},{"d":"1983-06-16","o":16,"h":16.12,"l":16,"c":16,"v":50300},{"d":"1983-06-17","o":16,"h":16.12,"l":16,"c":16,"v":22600},{"d":"1983-06-20","o":16,"h":16.12,"l":16,"c":16,"v":46400},{"d":"1983-06-21","o":16,"h":16.12,"l":16,"c":16,"v":19300},{"d":"1983-06-22","o":16,"h":16.25,"l":16,"c":16,"v":9100},{"d":"1983-06-23","o":16,"h":16.12,"l":15.88,"c":15.88,"v":10100},{"d":"1983-06-24","o":16,"h":16.25,"l":16,"c":16,"v":12900},{"d":"1983-06-27","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":15200},{"d":"1983-06-28","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":18800},{"d":"1983-06-29","o":15.25,"h":15.25,"l":15,"c":15,"v":12900},{"d":"1983-06-30","o":15,"h":15.12,"l":15,"c":15,"v":7000},{"d":"1983-07-01","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":4600},{"d":"1983-07-05","o":15.12,"h":15.12,"l":14.88,"c":14.88,"v":5700},{"d":"1983-07-06","o":15,"h":15.12,"l":15,"c":15,"v":8000},{"d":"1983-07-07","o":15,"h":15.25,"l":15,"c":15,"v":38900},{"d":"1983-07-08","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":31400},{"d":"1983-07-11","o":15.62,"h":15.88,"l":15.62,"c":15.62,"v":25500},{"d":"1983-07-12","o":15.62,"h":15.88,"l":15.62,"c":15.62,"v":10200},{"d":"1983-07-13","o":15.62,"h":15.75,"l":15.62,"c":15.62,"v":11000},{"d":"1983-07-14","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":10900},{"d":"1983-07-15","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":9000},{"d":"1983-07-18","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":2800},{"d":"1983-07-19","o":15.38,"h":15.5,"l":15.25,"c":15.25,"v":2700},{"d":"1983-07-20","o":15.38,"h":15.62,"l":15.38,"c":15.38,"v":7900},{"d":"1983-07-21","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":24200},{"d":"1983-07-22","o":15.75,"h":16,"l":15.75,"c":15.75,"v":5700},{"d":"1983-07-25","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":4800},{"d":"1983-07-26","o":16.25,"h":16.38,"l":16.25,"c":16.25,"v":19000},{"d":"1983-07-27","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":6500},{"d":"1983-07-28","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":0},{"d":"1983-07-29","o":15.88,"h":15.88,"l":15.62,"c":15.62,"v":9100},{"d":"1983-08-01","o":15.62,"h":15.75,"l":15.62,"c":15.62,"v":5600},{"d":"1983-08-02","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":17800},{"d":"1983-08-03","o":15.12,"h":15.38,"l":15.12,"c":15.12,"v":3600},{"d":"1983-08-04","o":15.12,"h":15.38,"l":15.12,"c":15.12,"v":21900},{"d":"1983-08-05","o":15.25,"h":15.38,"l":15.25,"c":15.25,"v":17100},{"d":"1983-08-08","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":18100},{"d":"1983-08-09","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":12600},{"d":"1983-08-10","o":15.38,"h":15.62,"l":15.38,"c":15.38,"v":15900},{"d":"1983-08-11","o":15.5,"h":15.62,"l":15.5,"c":15.5,"v":6000},{"d":"1983-08-12","o":15.5,"h":15.62,"l":15.38,"c":15.38,"v":9700},{"d":"1983-08-15","o":15.88,"h":16.12,"l":15.88,"c":15.88,"v":21300},{"d":"1983-08-16","o":16,"h":16.12,"l":16,"c":16,"v":27300},{"d":"1983-08-17","o":16.25,"h":16.38,"l":16.25,"c":16.25,"v":16000},{"d":"1983-08-18","o":16.38,"h":16.5,"l":16.38,"c":16.38,"v":17600},{"d":"1983-08-19","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":10100},{"d":"1983-08-22","o":16.62,"h":16.75,"l":16.62,"c":16.62,"v":12300},{"d":"1983-08-23","o":16.88,"h":17,"l":16.88,"c":16.88,"v":9600},{"d":"1983-08-24","o":16.88,"h":17,"l":16.75,"c":16.75,"v":6500},{"d":"1983-08-25","o":16.75,"h":17,"l":16.75,"c":16.75,"v":14600},{"d":"1983-08-26","o":16.75,"h":16.88,"l":16.75,"c":16.75,"v":10300},{"d":"1983-08-29","o":16.75,"h":16.88,"l":16.75,"c":16.75,"v":13600},{"d":"1983-08-30","o":16.75,"h":16.88,"l":16.62,"c":16.62,"v":5600},{"d":"1983-08-31","o":16.38,"h":16.38,"l":16.25,"c":16.25,"v":21600},{"d":"1983-09-01","o":16.38,"h":16.5,"l":16.38,"c":16.38,"v":9800},{"d":"1983-09-02","o":16.38,"h":16.5,"l":16.38,"c":16.38,"v":1900},{"d":"1983-09-06","o":16.38,"h":16.5,"l":16.25,"c":16.25,"v":27100},{"d":"1983-09-07","o":16.25,"h":16.38,"l":16.25,"c":16.25,"v":14100},{"d":"1983-09-08","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":4200},{"d":"1983-09-09","o":16.25,"h":16.38,"l":16.25,"c":16.25,"v":10500},{"d":"1983-09-12","o":16,"h":16,"l":15.88,"c":15.88,"v":18000},{"d":"1983-09-13","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":15200},{"d":"1983-09-14","o":15.5,"h":15.5,"l":15.25,"c":15.25,"v":17300},{"d":"1983-09-15","o":15.25,"h":15.25,"l":15,"c":15,"v":16900},{"d":"1983-09-16","o":15,"h":15.12,"l":15,"c":15,"v":14900},{"d":"1983-09-19","o":15,"h":15.25,"l":15,"c":15,"v":10400},{"d":"1983-09-20","o":15,"h":15.12,"l":15,"c":15,"v":9500},{"d":"1983-09-21","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":17500},{"d":"1983-09-22","o":14.62,"h":14.75,"l":14.5,"c":14.5,"v":16400},{"d":"1983-09-23","o":14.88,"h":15,"l":14.88,"c":14.88,"v":15000},{"d":"1983-09-26","o":14.88,"h":15,"l":14.75,"c":14.75,"v":3200},{"d":"1983-09-27","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":5600},{"d":"1983-09-28","o":14.62,"h":14.62,"l":14.38,"c":14.38,"v":13300},{"d":"1983-09-29","o":13.88,"h":13.88,"l":13.62,"c":13.62,"v":24800},{"d":"1983-09-30","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":13400},{"d":"1983-10-03","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":27100},{"d":"1983-10-04","o":12.5,"h":12.75,"l":12.5,"c":12.5,"v":35100},{"d":"1983-10-05","o":13,"h":13.12,"l":13,"c":13,"v":33000},{"d":"1983-10-06","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":18000},{"d":"1983-10-07","o":14.12,"h":14.38,"l":14.12,"c":14.12,"v":24800},{"d":"1983-10-10","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":10500},{"d":"1983-10-11","o":14.25,"h":14.25,"l":14.12,"c":14.12,"v":15000},{"d":"1983-10-12","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":21600},{"d":"1983-10-13","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":7500},{"d":"1983-10-14","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":6500},{"d":"1983-10-17","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":16000},{"d":"1983-10-18","o":13.38,"h":13.38,"l":13.25,"c":13.25,"v":10000},{"d":"1983-10-19","o":13,"h":13,"l":12.88,"c":12.88,"v":18900},{"d":"1983-10-20","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":25500},{"d":"1983-10-21","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":12000},{"d":"1983-10-24","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":12600},{"d":"1983-10-25","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":19200},{"d":"1983-10-26","o":12.38,"h":12.38,"l":12.12,"c":12.12,"v":19500},{"d":"1983-10-27","o":12,"h":12,"l":11.88,"c":11.88,"v":34100},{"d":"1983-10-28","o":11.88,"h":12.12,"l":11.88,"c":11.88,"v":18300},{"d":"1983-10-31","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":20300},{"d":"1983-11-01","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":19300},{"d":"1983-11-02","o":12,"h":12.12,"l":12,"c":12,"v":14600},{"d":"1983-11-03","o":12,"h":12,"l":11.88,"c":11.88,"v":9900},{"d":"1983-11-04","o":11.88,"h":12,"l":11.88,"c":11.88,"v":15400},{"d":"1983-11-07","o":11.88,"h":12.12,"l":11.88,"c":11.88,"v":20100},{"d":"1983-11-08","o":12,"h":12.12,"l":12,"c":12,"v":6400},{"d":"1983-11-09","o":12.25,"h":12.5,"l":12.25,"c":12.25,"v":19900},{"d":"1983-11-10","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":13000},{"d":"1983-11-11","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":5500},{"d":"1983-11-14","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":7800},{"d":"1983-11-15","o":12.88,"h":13,"l":12.88,"c":12.88,"v":5100},{"d":"1983-11-16","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":9200},{"d":"1983-11-17","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":11000},{"d":"1983-11-18","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":1700},{"d":"1983-11-21","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":3400},{"d":"1983-11-22","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":9300},{"d":"1983-11-23","o":12.75,"h":13,"l":12.75,"c":12.75,"v":11000},{"d":"1983-11-25","o":12.88,"h":13.12,"l":12.88,"c":12.88,"v":4000},{"d":"1983-11-28","o":14,"h":14.12,"l":14,"c":14,"v":38500},{"d":"1983-11-29","o":14,"h":14.25,"l":14,"c":14,"v":21000},{"d":"1983-11-30","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":37700},{"d":"1983-12-01","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":14000},{"d":"1983-12-02","o":14.62,"h":14.75,"l":14.5,"c":14.5,"v":25200},{"d":"1983-12-05","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":12300},{"d":"1983-12-06","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":7300},{"d":"1983-12-07","o":15.25,"h":15.38,"l":15.25,"c":15.25,"v":13200},{"d":"1983-12-08","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":28100},{"d":"1983-12-09","o":14.62,"h":14.88,"l":14.62,"c":14.62,"v":10800},{"d":"1983-12-12","o":14.62,"h":14.75,"l":14.5,"c":14.5,"v":20200},{"d":"1983-12-13","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":4400},{"d":"1983-12-14","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":8700},{"d":"1983-12-15","o":14.38,"h":14.38,"l":14.25,"c":14.25,"v":12800},{"d":"1983-12-16","o":14,"h":14,"l":13.75,"c":13.75,"v":14900},{"d":"1983-12-19","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":16700},{"d":"1983-12-20","o":13.75,"h":14,"l":13.75,"c":13.75,"v":2500},{"d":"1983-12-21","o":13.75,"h":13.88,"l":13.62,"c":13.62,"v":12400},{"d":"1983-12-22","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":16100},{"d":"1983-12-23","o":13.75,"h":13.88,"l":13.62,"c":13.62,"v":4000},{"d":"1983-12-27","o":13.62,"h":13.88,"l":13.62,"c":13.62,"v":1000},{"d":"1983-12-28","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":14600},{"d":"1983-12-29","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":19400},{"d":"1983-12-30","o":13.75,"h":14,"l":13.75,"c":13.75,"v":8000},{"d":"1984-01-03","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":10200},{"d":"1984-01-04","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":12400},{"d":"1984-01-05","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":7200},{"d":"1984-01-06","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":11600},{"d":"1984-01-09","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":25300},{"d":"1984-01-10","o":12.38,"h":12.62,"l":12.38,"c":12.38,"v":22600},{"d":"1984-01-11","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":13200},{"d":"1984-01-12","o":12.5,"h":12.62,"l":12.38,"c":12.38,"v":12400},{"d":"1984-01-13","o":12.38,"h":12.62,"l":12.38,"c":12.38,"v":12600},{"d":"1984-01-16","o":12.38,"h":12.62,"l":12.38,"c":12.38,"v":13700},{"d":"1984-01-17","o":12.38,"h":12.62,"l":12.38,"c":12.38,"v":8000},{"d":"1984-01-18","o":12.5,"h":12.75,"l":12.5,"c":12.5,"v":10300},{"d":"1984-01-19","o":12.88,"h":13,"l":12.88,"c":12.88,"v":12700},{"d":"1984-01-20","o":12.88,"h":13,"l":12.75,"c":12.75,"v":7800},{"d":"1984-01-23","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":7700},{"d":"1984-01-24","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":11600},{"d":"1984-01-25","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":3200},{"d":"1984-01-26","o":12.75,"h":13,"l":12.75,"c":12.75,"v":21800},{"d":"1984-01-27","o":13,"h":13.12,"l":13,"c":13,"v":16300},{"d":"1984-01-30","o":13,"h":13,"l":12.88,"c":12.88,"v":9600},{"d":"1984-01-31","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":10000},{"d":"1984-02-01","o":13.38,"h":13.62,"l":13.38,"c":13.38,"v":27400},{"d":"1984-02-02","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":29800},{"d":"1984-02-03","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":34300},{"d":"1984-02-06","o":14.38,"h":14.38,"l":14.25,"c":14.25,"v":7800},{"d":"1984-02-07","o":14.25,"h":14.25,"l":14.12,"c":14.12,"v":17500},{"d":"1984-02-08","o":14.12,"h":14.12,"l":14,"c":14,"v":21900},{"d":"1984-02-09","o":14,"h":14.12,"l":13.88,"c":13.88,"v":13000},{"d":"1984-02-10","o":14,"h":14.12,"l":14,"c":14,"v":3800},{"d":"1984-02-13","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":7300},{"d":"1984-02-14","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":35500},{"d":"1984-02-15","o":13.38,"h":13.5,"l":13.38,"c":13.38,"v":11400},{"d":"1984-02-16","o":13.38,"h":13.5,"l":13.38,"c":13.38,"v":16500},{"d":"1984-02-17","o":13.38,"h":13.5,"l":13.38,"c":13.38,"v":5900},{"d":"1984-02-21","o":13.38,"h":13.5,"l":13.38,"c":13.38,"v":35700},{"d":"1984-02-22","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":62000},{"d":"1984-02-23","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":57900},{"d":"1984-02-24","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":21500},{"d":"1984-02-27","o":15,"h":15.25,"l":15,"c":15,"v":32000},{"d":"1984-02-28","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":30600},{"d":"1984-02-29","o":14.75,"h":14.88,"l":14.75,"c":14.75,"v":19400},{"d":"1984-03-01","o":14.88,"h":15,"l":14.88,"c":14.88,"v":32700},{"d":"1984-03-02","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":61900},{"d":"1984-03-05","o":15.62,"h":15.75,"l":15.62,"c":15.62,"v":30900},{"d":"1984-03-06","o":16,"h":16.12,"l":16,"c":16,"v":39500},{"d":"1984-03-07","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":31500},{"d":"1984-03-08","o":15.62,"h":15.75,"l":15.62,"c":15.62,"v":23700},{"d":"1984-03-09","o":15.62,"h":15.75,"l":15.5,"c":15.5,"v":32100},{"d":"1984-03-12","o":15.38,"h":15.38,"l":15.25,"c":15.25,"v":15300},{"d":"1984-03-13","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":14400},{"d":"1984-03-14","o":15.12,"h":15.12,"l":15,"c":15,"v":16500},{"d":"1984-03-15","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":26900},{"d":"1984-03-16","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":8900},{"d":"1984-03-19","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":6700},{"d":"1984-03-20","o":14.38,"h":14.5,"l":14.38,"c":14.38,"v":14300},{"d":"1984-03-21","o":14.38,"h":14.5,"l":14.38,"c":14.38,"v":11200},{"d":"1984-03-22","o":14.25,"h":14.25,"l":14,"c":14,"v":30800},{"d":"1984-03-23","o":14,"h":14.12,"l":14,"c":14,"v":8700},{"d":"1984-03-26","o":14,"h":14.12,"l":14,"c":14,"v":2200},{"d":"1984-03-27","o":14,"h":14.25,"l":14,"c":14,"v":5600},{"d":"1984-03-28","o":14.38,"h":14.5,"l":14.38,"c":14.38,"v":18800},{"d":"1984-03-29","o":14.38,"h":14.38,"l":14.25,"c":14.25,"v":7200},{"d":"1984-03-30","o":14.25,"h":14.38,"l":14.25,"c":14.25,"v":5600},{"d":"1984-04-02","o":14.12,"h":14.12,"l":13.88,"c":13.88,"v":13600},{"d":"1984-04-03","o":13.88,"h":14,"l":13.75,"c":13.75,"v":14500},{"d":"1984-04-04","o":13.88,"h":14,"l":13.88,"c":13.88,"v":5100},{"d":"1984-04-05","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":10100},{"d":"1984-04-06","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":5700},{"d":"1984-04-09","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":8000},{"d":"1984-04-10","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":13500},{"d":"1984-04-11","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":6700},{"d":"1984-04-12","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":4800},{"d":"1984-04-13","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":8500},{"d":"1984-04-16","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":7400},{"d":"1984-04-17","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":9100},{"d":"1984-04-18","o":13.88,"h":14,"l":13.88,"c":13.88,"v":23000},{"d":"1984-04-19","o":14,"h":14.12,"l":14,"c":14,"v":5600},{"d":"1984-04-23","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":14500},{"d":"1984-04-24","o":14.12,"h":14.12,"l":14,"c":14,"v":12500},{"d":"1984-04-25","o":14,"h":14.12,"l":14,"c":14,"v":3100},{"d":"1984-04-26","o":14,"h":14,"l":13.88,"c":13.88,"v":6100},{"d":"1984-04-27","o":13.88,"h":14,"l":13.88,"c":13.88,"v":11200},{"d":"1984-04-30","o":13.88,"h":13.88,"l":13.62,"c":13.62,"v":18800},{"d":"1984-05-01","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":2300},{"d":"1984-05-02","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":3900},{"d":"1984-05-03","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":3100},{"d":"1984-05-04","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":14500},{"d":"1984-05-07","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":15600},{"d":"1984-05-08","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":15400},{"d":"1984-05-09","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":36100},{"d":"1984-05-10","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":18300},{"d":"1984-05-11","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":17000},{"d":"1984-05-14","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":9200},{"d":"1984-05-15","o":12.25,"h":12.25,"l":12.12,"c":12.12,"v":49500},{"d":"1984-05-16","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":30500},{"d":"1984-05-17","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":47500},{"d":"1984-05-18","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":40900},{"d":"1984-05-21","o":12.38,"h":12.62,"l":12.38,"c":12.38,"v":25900},{"d":"1984-05-22","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":11500},{"d":"1984-05-23","o":12.25,"h":12.25,"l":12.12,"c":12.12,"v":14800},{"d":"1984-05-24","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":11300},{"d":"1984-05-25","o":12.88,"h":13,"l":12.88,"c":12.88,"v":29100},{"d":"1984-05-29","o":12.88,"h":13,"l":12.88,"c":12.88,"v":12100},{"d":"1984-05-30","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":29500},{"d":"1984-05-31","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":33400},{"d":"1984-06-01","o":14.25,"h":14.5,"l":14.25,"c":14.25,"v":39100},{"d":"1984-06-04","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":21900},{"d":"1984-06-05","o":14.25,"h":14.25,"l":14.12,"c":14.12,"v":39700},{"d":"1984-06-06","o":14,"h":14,"l":13.88,"c":13.88,"v":13700},{"d":"1984-06-07","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":24300},{"d":"1984-06-08","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":13900},{"d":"1984-06-11","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":13200},{"d":"1984-06-12","o":13,"h":13.12,"l":13,"c":13,"v":14500},{"d":"1984-06-13","o":13,"h":13.12,"l":13,"c":13,"v":3900},{"d":"1984-06-14","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":20600},{"d":"1984-06-15","o":13.12,"h":13.12,"l":13,"c":13,"v":20300},{"d":"1984-06-18","o":13.25,"h":13.5,"l":13.25,"c":13.25,"v":21200},{"d":"1984-06-19","o":13.38,"h":13.62,"l":13.38,"c":13.38,"v":4700},{"d":"1984-06-20","o":13.38,"h":13.5,"l":13.25,"c":13.25,"v":10600},{"d":"1984-06-21","o":13.25,"h":13.5,"l":13.25,"c":13.25,"v":5700},{"d":"1984-06-22","o":13.25,"h":13.38,"l":13.12,"c":13.12,"v":8100},{"d":"1984-06-25","o":13.12,"h":13.12,"l":12.88,"c":12.88,"v":20100},{"d":"1984-06-26","o":12.88,"h":13,"l":12.88,"c":12.88,"v":7800},{"d":"1984-06-27","o":12.88,"h":13,"l":12.75,"c":12.75,"v":7500},{"d":"1984-06-28","o":12.75,"h":13,"l":12.75,"c":12.75,"v":4900},{"d":"1984-06-29","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":21200},{"d":"1984-07-02","o":12.75,"h":12.88,"l":12.5,"c":12.5,"v":3600},{"d":"1984-07-03","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":13600},{"d":"1984-07-05","o":11.88,"h":11.88,"l":11.62,"c":11.62,"v":36600},{"d":"1984-07-06","o":11.62,"h":11.75,"l":11.5,"c":11.5,"v":21900},{"d":"1984-07-09","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":20500},{"d":"1984-07-10","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":19100},{"d":"1984-07-11","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":8500},{"d":"1984-07-12","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":10500},{"d":"1984-07-13","o":11.5,"h":11.75,"l":11.5,"c":11.5,"v":6700},{"d":"1984-07-16","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":13200},{"d":"1984-07-17","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":21400},{"d":"1984-07-18","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":14300},{"d":"1984-07-19","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":4500},{"d":"1984-07-20","o":11,"h":11,"l":10.75,"c":10.75,"v":23900},{"d":"1984-07-23","o":10.62,"h":10.62,"l":10.38,"c":10.38,"v":20200},{"d":"1984-07-24","o":10.38,"h":10.38,"l":10.25,"c":10.25,"v":12800},{"d":"1984-07-25","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":14500},{"d":"1984-07-26","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":22700},{"d":"1984-07-27","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":10200},{"d":"1984-07-30","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":6200},{"d":"1984-07-31","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":2400},{"d":"1984-08-01","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":21200},{"d":"1984-08-02","o":10.88,"h":11,"l":10.88,"c":10.88,"v":13700},{"d":"1984-08-03","o":11.75,"h":11.88,"l":11.75,"c":11.75,"v":21900},{"d":"1984-08-06","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":39200},{"d":"1984-08-07","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":21700},{"d":"1984-08-08","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":19200},{"d":"1984-08-09","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":23700},{"d":"1984-08-10","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":10100},{"d":"1984-08-13","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":9200},{"d":"1984-08-14","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":22100},{"d":"1984-08-15","o":11.62,"h":11.75,"l":11.5,"c":11.5,"v":16700},{"d":"1984-08-16","o":11.5,"h":11.75,"l":11.5,"c":11.5,"v":9600},{"d":"1984-08-17","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":3300},{"d":"1984-08-20","o":11.62,"h":11.62,"l":11.38,"c":11.38,"v":11600},{"d":"1984-08-21","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":1900},{"d":"1984-08-22","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":7800},{"d":"1984-08-23","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":10800},{"d":"1984-08-24","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":8700},{"d":"1984-08-27","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":3700},{"d":"1984-08-28","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":9400},{"d":"1984-08-29","o":11.5,"h":11.75,"l":11.5,"c":11.5,"v":5600},{"d":"1984-08-30","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":2900},{"d":"1984-08-31","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":4900},{"d":"1984-09-04","o":11.5,"h":11.5,"l":11.38,"c":11.38,"v":4900},{"d":"1984-09-05","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":3600},{"d":"1984-09-06","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":11400},{"d":"1984-09-07","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":28300},{"d":"1984-09-10","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":5300},{"d":"1984-09-11","o":11.88,"h":12,"l":11.88,"c":11.88,"v":29100},{"d":"1984-09-12","o":11.88,"h":12,"l":11.88,"c":11.88,"v":5800},{"d":"1984-09-13","o":12,"h":12.12,"l":12,"c":12,"v":6700},{"d":"1984-09-14","o":12,"h":12.25,"l":12,"c":12,"v":4700},{"d":"1984-09-17","o":12,"h":12.12,"l":11.88,"c":11.88,"v":16900},{"d":"1984-09-18","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":15700},{"d":"1984-09-19","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":5900},{"d":"1984-09-20","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":6100},{"d":"1984-09-21","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":22400},{"d":"1984-09-24","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":7400},{"d":"1984-09-25","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":17600},{"d":"1984-09-26","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":19100},{"d":"1984-09-27","o":12.75,"h":12.88,"l":12.62,"c":12.62,"v":4200},{"d":"1984-09-28","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":6600},{"d":"1984-10-01","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":7100},{"d":"1984-10-02","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":15000},{"d":"1984-10-03","o":12.88,"h":13,"l":12.88,"c":12.88,"v":11100},{"d":"1984-10-04","o":12.88,"h":13.12,"l":12.88,"c":12.88,"v":5800},{"d":"1984-10-05","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":18200},{"d":"1984-10-08","o":12.62,"h":12.88,"l":12.62,"c":12.62,"v":2500},{"d":"1984-10-09","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":22900},{"d":"1984-10-10","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":3300},{"d":"1984-10-11","o":12.12,"h":12.12,"l":12,"c":12,"v":4400},{"d":"1984-10-12","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":9500},{"d":"1984-10-15","o":12.12,"h":12.12,"l":11.88,"c":11.88,"v":4900},{"d":"1984-10-16","o":11.88,"h":12,"l":11.88,"c":11.88,"v":2300},{"d":"1984-10-17","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":7400},{"d":"1984-10-18","o":11.5,"h":11.62,"l":11.38,"c":11.38,"v":21900},{"d":"1984-10-19","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":8300},{"d":"1984-10-22","o":11.25,"h":11.38,"l":11.12,"c":11.12,"v":5300},{"d":"1984-10-23","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":2600},{"d":"1984-10-24","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":2400},{"d":"1984-10-25","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":8500},{"d":"1984-10-26","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":4300},{"d":"1984-10-29","o":11.25,"h":11.38,"l":11.12,"c":11.12,"v":3900},{"d":"1984-10-30","o":11.12,"h":11.25,"l":11,"c":11,"v":18400},{"d":"1984-10-31","o":11,"h":11,"l":10.88,"c":10.88,"v":6300},{"d":"1984-11-01","o":10.88,"h":11,"l":10.88,"c":10.88,"v":10300},{"d":"1984-11-02","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":19400},{"d":"1984-11-05","o":11.38,"h":11.5,"l":11.38,"c":11.38,"v":33600},{"d":"1984-11-06","o":11.38,"h":11.38,"l":11.25,"c":11.25,"v":23100},{"d":"1984-11-07","o":11.25,"h":11.5,"l":11.25,"c":11.25,"v":6200},{"d":"1984-11-08","o":11.25,"h":11.5,"l":11.25,"c":11.25,"v":3700},{"d":"1984-11-09","o":11.25,"h":11.38,"l":11.12,"c":11.12,"v":3200},{"d":"1984-11-12","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":3200},{"d":"1984-11-13","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":20300},{"d":"1984-11-14","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":10000},{"d":"1984-11-15","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":7500},{"d":"1984-11-16","o":11.12,"h":11.25,"l":11.12,"c":11.12,"v":3100},{"d":"1984-11-19","o":11,"h":11,"l":10.88,"c":10.88,"v":7700},{"d":"1984-11-20","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":9700},{"d":"1984-11-21","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":8000},{"d":"1984-11-23","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":2000},{"d":"1984-11-26","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":9600},{"d":"1984-11-27","o":10.12,"h":10.12,"l":9.88,"c":9.88,"v":22700},{"d":"1984-11-28","o":9.88,"h":10,"l":9.75,"c":9.75,"v":27700},{"d":"1984-11-29","o":9.88,"h":10,"l":9.88,"c":9.88,"v":58200},{"d":"1984-11-30","o":9.88,"h":10,"l":9.88,"c":9.88,"v":24900},{"d":"1984-12-03","o":9.88,"h":10,"l":9.88,"c":9.88,"v":22000},{"d":"1984-12-04","o":10,"h":10.12,"l":10,"c":10,"v":12800},{"d":"1984-12-05","o":10,"h":10,"l":9.88,"c":9.88,"v":15200},{"d":"1984-12-06","o":9.88,"h":10,"l":9.88,"c":9.88,"v":9000},{"d":"1984-12-07","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":10100},{"d":"1984-12-10","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":10900},{"d":"1984-12-11","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":21100},{"d":"1984-12-12","o":9.25,"h":9.38,"l":9.25,"c":9.25,"v":9900},{"d":"1984-12-13","o":9.12,"h":9.12,"l":9,"c":9,"v":21300},{"d":"1984-12-14","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":21500},{"d":"1984-12-17","o":8.12,"h":8.12,"l":8,"c":8,"v":23100},{"d":"1984-12-18","o":8,"h":8.12,"l":8,"c":8,"v":34700},{"d":"1984-12-19","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":35500},{"d":"1984-12-20","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":13500},{"d":"1984-12-21","o":8.25,"h":8.38,"l":8.25,"c":8.25,"v":28700},{"d":"1984-12-24","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":34100},{"d":"1984-12-26","o":9,"h":9.12,"l":9,"c":9,"v":21000},{"d":"1984-12-27","o":9,"h":9,"l":8.88,"c":8.88,"v":37600},{"d":"1984-12-28","o":8.88,"h":9,"l":8.88,"c":8.88,"v":14300},{"d":"1984-12-31","o":9,"h":9.12,"l":9,"c":9,"v":18800},{"d":"1985-01-02","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":10900},{"d":"1985-01-03","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":15100},{"d":"1985-01-04","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":8300},{"d":"1985-01-07","o":8.75,"h":8.88,"l":8.75,"c":8.75,"v":31000},{"d":"1985-01-08","o":8.75,"h":8.75,"l":8.62,"c":8.62,"v":11500},{"d":"1985-01-09","o":8.88,"h":9,"l":8.88,"c":8.88,"v":10300},{"d":"1985-01-10","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":9900},{"d":"1985-01-11","o":9.12,"h":9.25,"l":9,"c":9,"v":11400},{"d":"1985-01-14","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":15800},{"d":"1985-01-15","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":19000},{"d":"1985-01-16","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":16200},{"d":"1985-01-17","o":9.75,"h":9.88,"l":9.75,"c":9.75,"v":37900},{"d":"1985-01-18","o":10,"h":10.12,"l":10,"c":10,"v":38800},{"d":"1985-01-21","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":22800},{"d":"1985-01-22","o":10.12,"h":10.12,"l":10,"c":10,"v":26000},{"d":"1985-01-23","o":10,"h":10,"l":9.88,"c":9.88,"v":29000},{"d":"1985-01-24","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":18700},{"d":"1985-01-25","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":14000},{"d":"1985-01-28","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":10400},{"d":"1985-01-29","o":9.62,"h":9.75,"l":9.62,"c":9.62,"v":8300},{"d":"1985-01-30","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":28600},{"d":"1985-01-31","o":9.88,"h":10,"l":9.88,"c":9.88,"v":13700},{"d":"1985-02-01","o":9.88,"h":10,"l":9.88,"c":9.88,"v":10400},{"d":"1985-02-04","o":9.88,"h":10,"l":9.88,"c":9.88,"v":5500},{"d":"1985-02-05","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":25300},{"d":"1985-02-06","o":9.88,"h":10,"l":9.88,"c":9.88,"v":6500},{"d":"1985-02-07","o":9.88,"h":10,"l":9.88,"c":9.88,"v":12600},{"d":"1985-02-08","o":9.88,"h":9.88,"l":9.75,"c":9.75,"v":5100},{"d":"1985-02-11","o":10,"h":10.12,"l":10,"c":10,"v":17800},{"d":"1985-02-12","o":10,"h":10,"l":10,"c":10,"v":4500},{"d":"1985-02-13","o":10,"h":10.25,"l":10,"c":10,"v":11400},{"d":"1985-02-14","o":10,"h":10.12,"l":10,"c":10,"v":3500},{"d":"1985-02-15","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":13400},{"d":"1985-02-19","o":10.25,"h":10.38,"l":10.12,"c":10.12,"v":9200},{"d":"1985-02-20","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":4800},{"d":"1985-02-21","o":10.12,"h":10.12,"l":10,"c":10,"v":10800},{"d":"1985-02-22","o":10,"h":10,"l":9.88,"c":9.88,"v":14100},{"d":"1985-02-25","o":9,"h":9,"l":8.88,"c":8.88,"v":45200},{"d":"1985-02-26","o":9.12,"h":9.25,"l":9.12,"c":9.12,"v":22400},{"d":"1985-02-27","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":52500},{"d":"1985-02-28","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":12500},{"d":"1985-03-01","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":13600},{"d":"1985-03-04","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":14900},{"d":"1985-03-05","o":9.38,"h":9.38,"l":9.25,"c":9.25,"v":1800},{"d":"1985-03-06","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":17100},{"d":"1985-03-07","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":4900},{"d":"1985-03-08","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":10400},{"d":"1985-03-11","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":12000},{"d":"1985-03-12","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":11000},{"d":"1985-03-13","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":26700},{"d":"1985-03-14","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":10200},{"d":"1985-03-15","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":23300},{"d":"1985-03-18","o":9.88,"h":10,"l":9.88,"c":9.88,"v":33700},{"d":"1985-03-19","o":11.25,"h":11.38,"l":11.25,"c":11.25,"v":98900},{"d":"1985-03-20","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":65700},{"d":"1985-03-21","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":35900},{"d":"1985-03-22","o":10.88,"h":11,"l":10.88,"c":10.88,"v":16300},{"d":"1985-03-25","o":11,"h":11.12,"l":11,"c":11,"v":49100},{"d":"1985-03-26","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":23800},{"d":"1985-03-27","o":11.88,"h":12,"l":11.88,"c":11.88,"v":45800},{"d":"1985-03-28","o":12,"h":12.12,"l":12,"c":12,"v":60100},{"d":"1985-03-29","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":36000},{"d":"1985-04-01","o":12.12,"h":12.12,"l":12,"c":12,"v":21500},{"d":"1985-04-02","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":33900},{"d":"1985-04-03","o":12.12,"h":12.25,"l":12,"c":12,"v":37100},{"d":"1985-04-04","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":18500},{"d":"1985-04-08","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":22500},{"d":"1985-04-09","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":27500},{"d":"1985-04-10","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":23000},{"d":"1985-04-11","o":13,"h":13.12,"l":13,"c":13,"v":22500},{"d":"1985-04-12","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":37700},{"d":"1985-04-15","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":46800},{"d":"1985-04-16","o":13.12,"h":13.12,"l":13,"c":13,"v":31000},{"d":"1985-04-17","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":23500},{"d":"1985-04-18","o":13,"h":13.12,"l":13,"c":13,"v":31000},{"d":"1985-04-19","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":27300},{"d":"1985-04-22","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":22600},{"d":"1985-04-23","o":13.12,"h":13.12,"l":13,"c":13,"v":21300},{"d":"1985-04-24","o":13,"h":13.12,"l":12.88,"c":12.88,"v":44800},{"d":"1985-04-25","o":13,"h":13.12,"l":13,"c":13,"v":59800},{"d":"1985-04-26","o":13,"h":13.12,"l":13,"c":13,"v":94500},{"d":"1985-04-29","o":13,"h":13.12,"l":13,"c":13,"v":8500},{"d":"1985-04-30","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":23300},{"d":"1985-05-01","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":24200},{"d":"1985-05-02","o":12.5,"h":12.62,"l":12.38,"c":12.38,"v":12900},{"d":"1985-05-03","o":12.25,"h":12.25,"l":12.12,"c":12.12,"v":48800},{"d":"1985-05-06","o":12.12,"h":12.12,"l":11.88,"c":11.88,"v":13300},{"d":"1985-05-07","o":12,"h":12.12,"l":12,"c":12,"v":19900},{"d":"1985-05-08","o":11.75,"h":11.75,"l":11.62,"c":11.62,"v":30900},{"d":"1985-05-09","o":11.75,"h":11.88,"l":11.75,"c":11.75,"v":11100},{"d":"1985-05-10","o":12,"h":12.12,"l":12,"c":12,"v":36800},{"d":"1985-05-13","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":43000},{"d":"1985-05-14","o":12.12,"h":12.25,"l":12,"c":12,"v":36300},{"d":"1985-05-15","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":17200},{"d":"1985-05-16","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":22700},{"d":"1985-05-17","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":11100},{"d":"1985-05-20","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":23600},{"d":"1985-05-21","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":6300},{"d":"1985-05-22","o":12.12,"h":12.38,"l":12.12,"c":12.12,"v":2500},{"d":"1985-05-23","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":11300},{"d":"1985-05-24","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":2300},{"d":"1985-05-28","o":12.12,"h":12.12,"l":12,"c":12,"v":17500},{"d":"1985-05-29","o":12,"h":12,"l":11.88,"c":11.88,"v":24200},{"d":"1985-05-30","o":11.75,"h":11.75,"l":11.62,"c":11.62,"v":13500},{"d":"1985-05-31","o":11.88,"h":12,"l":11.88,"c":11.88,"v":7700},{"d":"1985-06-03","o":11.88,"h":12,"l":11.88,"c":11.88,"v":9500},{"d":"1985-06-04","o":11.88,"h":12,"l":11.75,"c":11.75,"v":6900},{"d":"1985-06-05","o":11.75,"h":11.88,"l":11.62,"c":11.62,"v":13900},{"d":"1985-06-06","o":11.62,"h":11.88,"l":11.62,"c":11.62,"v":9600},{"d":"1985-06-07","o":11.75,"h":11.88,"l":11.75,"c":11.75,"v":5800},{"d":"1985-06-10","o":11.75,"h":11.75,"l":11.62,"c":11.62,"v":31100},{"d":"1985-06-11","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":6500},{"d":"1985-06-12","o":11.62,"h":11.62,"l":11.5,"c":11.5,"v":21900},{"d":"1985-06-13","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":22800},{"d":"1985-06-14","o":11.75,"h":11.88,"l":11.75,"c":11.75,"v":10100},{"d":"1985-06-17","o":11.75,"h":11.75,"l":11.62,"c":11.62,"v":6800},{"d":"1985-06-18","o":11.88,"h":12,"l":11.88,"c":11.88,"v":22200},{"d":"1985-06-19","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":21200},{"d":"1985-06-20","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":6900},{"d":"1985-06-21","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":10600},{"d":"1985-06-24","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":9200},{"d":"1985-06-25","o":11.62,"h":11.75,"l":11.5,"c":11.5,"v":9900},{"d":"1985-06-26","o":11.5,"h":11.75,"l":11.5,"c":11.5,"v":5200},{"d":"1985-06-27","o":11.5,"h":11.75,"l":11.5,"c":11.5,"v":5400},{"d":"1985-06-28","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":9600},{"d":"1985-07-01","o":11.5,"h":11.62,"l":11.38,"c":11.38,"v":21200},{"d":"1985-07-02","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":15400},{"d":"1985-07-03","o":11.5,"h":11.62,"l":11.5,"c":11.5,"v":5300},{"d":"1985-07-05","o":11.62,"h":11.75,"l":11.62,"c":11.62,"v":10900},{"d":"1985-07-08","o":11.75,"h":11.88,"l":11.75,"c":11.75,"v":51300},{"d":"1985-07-09","o":11.88,"h":12,"l":11.88,"c":11.88,"v":27100},{"d":"1985-07-10","o":11.88,"h":12.12,"l":11.88,"c":11.88,"v":19100},{"d":"1985-07-11","o":11.88,"h":12.12,"l":11.88,"c":11.88,"v":16400},{"d":"1985-07-12","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":5500},{"d":"1985-07-15","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":15900},{"d":"1985-07-16","o":12.5,"h":12.62,"l":12.5,"c":12.5,"v":22600},{"d":"1985-07-17","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":46900},{"d":"1985-07-18","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":25400},{"d":"1985-07-19","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":7600},{"d":"1985-07-22","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":17600},{"d":"1985-07-23","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":18000},{"d":"1985-07-24","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":17400},{"d":"1985-07-25","o":13.88,"h":14,"l":13.88,"c":13.88,"v":71600},{"d":"1985-07-26","o":14,"h":14.12,"l":14,"c":14,"v":48100},{"d":"1985-07-29","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":72800},{"d":"1985-07-30","o":14.12,"h":14.25,"l":14,"c":14,"v":27200},{"d":"1985-07-31","o":14,"h":14.25,"l":14,"c":14,"v":31200},{"d":"1985-08-01","o":14,"h":14.12,"l":14,"c":14,"v":22000},{"d":"1985-08-02","o":14,"h":14.12,"l":13.88,"c":13.88,"v":17300},{"d":"1985-08-05","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":73100},{"d":"1985-08-06","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":35600},{"d":"1985-08-07","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":13000},{"d":"1985-08-08","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":38300},{"d":"1985-08-09","o":13.38,"h":13.5,"l":13.38,"c":13.38,"v":26100},{"d":"1985-08-12","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":30300},{"d":"1985-08-13","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":21300},{"d":"1985-08-14","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":7500},{"d":"1985-08-15","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":15200},{"d":"1985-08-16","o":14.38,"h":14.5,"l":14.38,"c":14.38,"v":52500},{"d":"1985-08-19","o":14.62,"h":14.75,"l":14.62,"c":14.62,"v":53400},{"d":"1985-08-20","o":14.62,"h":14.75,"l":14.5,"c":14.5,"v":37400},{"d":"1985-08-21","o":15.25,"h":15.38,"l":15.25,"c":15.25,"v":45400},{"d":"1985-08-22","o":15,"h":15,"l":14.88,"c":14.88,"v":59300},{"d":"1985-08-23","o":14.88,"h":15,"l":14.88,"c":14.88,"v":14900},{"d":"1985-08-26","o":14.88,"h":15,"l":14.88,"c":14.88,"v":26200},{"d":"1985-08-27","o":14.88,"h":15,"l":14.88,"c":14.88,"v":20800},{"d":"1985-08-28","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":42300},{"d":"1985-08-29","o":15.12,"h":15.12,"l":15,"c":15,"v":33500},{"d":"1985-08-30","o":15,"h":15.12,"l":15,"c":15,"v":15700},{"d":"1985-09-03","o":15,"h":15,"l":14.5,"c":14.5,"v":33700},{"d":"1985-09-04","o":14.5,"h":14.62,"l":14.12,"c":14.12,"v":25200},{"d":"1985-09-05","o":14.12,"h":14.25,"l":13.62,"c":13.62,"v":11800},{"d":"1985-09-06","o":13.5,"h":13.5,"l":13.12,"c":13.12,"v":17500},{"d":"1985-09-09","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":16100},{"d":"1985-09-10","o":13.25,"h":13.25,"l":13.12,"c":13.12,"v":9000},{"d":"1985-09-11","o":13.12,"h":13.25,"l":13,"c":13,"v":14000},{"d":"1985-09-12","o":13,"h":13,"l":12.75,"c":12.75,"v":5900},{"d":"1985-09-13","o":12.75,"h":12.88,"l":12.75,"c":12.75,"v":16500},{"d":"1985-09-16","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":18300},{"d":"1985-09-17","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":21700},{"d":"1985-09-18","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":10900},{"d":"1985-09-19","o":13,"h":13,"l":13,"c":13,"v":19700},{"d":"1985-09-20","o":13,"h":13,"l":12.88,"c":12.88,"v":34700},{"d":"1985-09-23","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":31600},{"d":"1985-09-24","o":13.62,"h":13.75,"l":13.62,"c":13.62,"v":18400},{"d":"1985-09-25","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":13500},{"d":"1985-09-26","o":13.5,"h":13.62,"l":13.25,"c":13.25,"v":11300},{"d":"1985-09-30","o":13.25,"h":13.38,"l":13.12,"c":13.12,"v":9200},{"d":"1985-10-01","o":13.12,"h":13.12,"l":13,"c":13,"v":7500},{"d":"1985-10-02","o":13.38,"h":13.5,"l":13.38,"c":13.38,"v":19900},{"d":"1985-10-03","o":14,"h":14,"l":14,"c":14,"v":30700},{"d":"1985-10-04","o":14,"h":14,"l":14,"c":14,"v":11400},{"d":"1985-10-07","o":14,"h":14,"l":13.88,"c":13.88,"v":14200},{"d":"1985-10-08","o":14,"h":14.12,"l":14,"c":14,"v":9600},{"d":"1985-10-09","o":14,"h":14.12,"l":14,"c":14,"v":12100},{"d":"1985-10-10","o":14,"h":14,"l":13.88,"c":13.88,"v":5600},{"d":"1985-10-11","o":14,"h":14,"l":14,"c":14,"v":3900},{"d":"1985-10-14","o":14,"h":14.12,"l":14,"c":14,"v":3600},{"d":"1985-10-15","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":3900},{"d":"1985-10-16","o":14.12,"h":14.12,"l":14,"c":14,"v":8600},{"d":"1985-10-17","o":14,"h":14.25,"l":14,"c":14,"v":9200},{"d":"1985-10-18","o":14.12,"h":14.38,"l":14.12,"c":14.12,"v":23000},{"d":"1985-10-21","o":14.12,"h":14.38,"l":14.12,"c":14.12,"v":7100},{"d":"1985-10-22","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":9400},{"d":"1985-10-23","o":14.12,"h":14.25,"l":14,"c":14,"v":13200},{"d":"1985-10-24","o":14,"h":14.12,"l":14,"c":14,"v":10900},{"d":"1985-10-25","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":2800},{"d":"1985-10-28","o":14.12,"h":14.12,"l":13.88,"c":13.88,"v":2900},{"d":"1985-10-29","o":13.88,"h":14,"l":13.88,"c":13.88,"v":1600},{"d":"1985-10-30","o":13.88,"h":14.12,"l":13.88,"c":13.88,"v":10000},{"d":"1985-10-31","o":14,"h":14,"l":14,"c":14,"v":16500},{"d":"1985-11-01","o":14,"h":14,"l":14,"c":14,"v":15900},{"d":"1985-11-04","o":14,"h":14,"l":14,"c":14,"v":6400},{"d":"1985-11-05","o":14,"h":14,"l":13.88,"c":13.88,"v":6100},{"d":"1985-11-06","o":13.88,"h":14,"l":13.88,"c":13.88,"v":9400},{"d":"1985-11-07","o":14,"h":14,"l":14,"c":14,"v":10300},{"d":"1985-11-08","o":14,"h":14,"l":14,"c":14,"v":8900},{"d":"1985-11-11","o":14,"h":14,"l":13.88,"c":13.88,"v":4000},{"d":"1985-11-12","o":13.88,"h":14,"l":13.88,"c":13.88,"v":16300},{"d":"1985-11-13","o":14,"h":14.12,"l":14,"c":14,"v":8400},{"d":"1985-11-14","o":14.12,"h":14.12,"l":14.12,"c":14.12,"v":10700},{"d":"1985-11-15","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":17200},{"d":"1985-11-18","o":14.12,"h":14.25,"l":14.12,"c":14.12,"v":4800},{"d":"1985-11-19","o":14.25,"h":14.38,"l":14.25,"c":14.25,"v":27300},{"d":"1985-11-20","o":14.38,"h":14.5,"l":14.38,"c":14.38,"v":13800},{"d":"1985-11-21","o":14.38,"h":14.5,"l":14.38,"c":14.38,"v":17000},{"d":"1985-11-22","o":14.38,"h":14.62,"l":14.38,"c":14.5,"v":12900},{"d":"1985-11-25","o":14.5,"h":14.88,"l":14.5,"c":14.88,"v":20100},{"d":"1985-11-26","o":14.88,"h":14.88,"l":14.75,"c":14.88,"v":19000},{"d":"1985-11-27","o":14.88,"h":15,"l":14.75,"c":14.88,"v":13500},{"d":"1985-11-29","o":14.88,"h":15.25,"l":14.75,"c":15.12,"v":26400},{"d":"1985-12-02","o":15.12,"h":15.25,"l":15,"c":15.25,"v":25600},{"d":"1985-12-03","o":15.25,"h":15.88,"l":15.12,"c":15.75,"v":34300},{"d":"1985-12-04","o":15.88,"h":16.5,"l":15.88,"c":16.25,"v":64600},{"d":"1985-12-05","o":16.25,"h":16.38,"l":15.75,"c":15.75,"v":42900},{"d":"1985-12-06","o":15.75,"h":15.88,"l":15.5,"c":15.75,"v":22900},{"d":"1985-12-09","o":15.5,"h":15.5,"l":14.88,"c":14.88,"v":33900},{"d":"1985-12-10","o":14.88,"h":14.88,"l":14.62,"c":14.62,"v":42000},{"d":"1985-12-11","o":14.62,"h":14.75,"l":14.5,"c":14.75,"v":36700},{"d":"1985-12-12","o":14.75,"h":14.75,"l":14.62,"c":14.62,"v":20600},{"d":"1985-12-13","o":14.62,"h":15,"l":14.62,"c":15,"v":34500},{"d":"1985-12-16","o":15,"h":15.25,"l":15,"c":15.12,"v":22600},{"d":"1985-12-17","o":15.12,"h":15.38,"l":15.12,"c":15.25,"v":29000},{"d":"1985-12-18","o":15.25,"h":15.25,"l":15,"c":15.12,"v":18700},{"d":"1985-12-19","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":15900},{"d":"1985-12-20","o":15.12,"h":15.25,"l":15,"c":15.12,"v":23300},{"d":"1985-12-23","o":15.12,"h":15.25,"l":15.12,"c":15.12,"v":33600},{"d":"1985-12-24","o":15.12,"h":15.38,"l":15.12,"c":15.25,"v":43000},{"d":"1985-12-26","o":15.25,"h":15.25,"l":15.12,"c":15.12,"v":3300},{"d":"1985-12-27","o":15.12,"h":15.38,"l":15.12,"c":15.38,"v":47100},{"d":"1985-12-30","o":15.38,"h":15.38,"l":15.25,"c":15.38,"v":6700},{"d":"1985-12-31","o":15.38,"h":15.5,"l":15.25,"c":15.5,"v":34800},{"d":"1986-01-02","o":15.38,"h":15.38,"l":15.25,"c":15.38,"v":13900},{"d":"1986-01-03","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":15200},{"d":"1986-01-06","o":15.12,"h":15.38,"l":15.12,"c":15.12,"v":21100},{"d":"1986-01-07","o":15.25,"h":15.5,"l":15.25,"c":15.5,"v":41700},{"d":"1986-01-08","o":15.5,"h":15.88,"l":15.5,"c":15.88,"v":66400},{"d":"1986-01-09","o":15.88,"h":16.12,"l":15.75,"c":16,"v":61800},{"d":"1986-01-10","o":16,"h":16.38,"l":16,"c":16.38,"v":67100},{"d":"1986-01-13","o":16.38,"h":16.62,"l":16.12,"c":16.62,"v":70500},{"d":"1986-01-14","o":16.62,"h":16.75,"l":16.5,"c":16.75,"v":105600},{"d":"1986-01-15","o":16.75,"h":17.88,"l":16.75,"c":17.88,"v":70200},{"d":"1986-01-16","o":17.88,"h":18.38,"l":17.88,"c":18.12,"v":87900},{"d":"1986-01-17","o":18,"h":18,"l":17.62,"c":17.75,"v":57400},{"d":"1986-01-20","o":17.75,"h":17.75,"l":17.38,"c":17.5,"v":38300},{"d":"1986-01-21","o":17.5,"h":17.88,"l":17.38,"c":17.38,"v":63800},{"d":"1986-01-22","o":17.38,"h":17.5,"l":17.12,"c":17.12,"v":29900},{"d":"1986-01-23","o":17.12,"h":17.12,"l":16.5,"c":16.62,"v":62100},{"d":"1986-01-24","o":16.75,"h":17.25,"l":16.75,"c":17.12,"v":30700},{"d":"1986-01-27","o":17.38,"h":17.75,"l":17.38,"c":17.75,"v":32000},{"d":"1986-01-28","o":17.75,"h":17.75,"l":17.62,"c":17.75,"v":20800},{"d":"1986-01-29","o":17.75,"h":18.25,"l":17.62,"c":18.12,"v":26900},{"d":"1986-01-30","o":18.12,"h":18.88,"l":18.12,"c":18.62,"v":78400},{"d":"1986-01-31","o":18.5,"h":18.5,"l":18.25,"c":18.38,"v":26200},{"d":"1986-02-03","o":18.38,"h":18.38,"l":17.25,"c":17.25,"v":64200},{"d":"1986-02-04","o":17,"h":17,"l":15.75,"c":16.12,"v":81800},{"d":"1986-02-05","o":16.12,"h":16.38,"l":16,"c":16.12,"v":75400},{"d":"1986-02-06","o":16.12,"h":16.38,"l":16,"c":16.38,"v":26400},{"d":"1986-02-07","o":16.38,"h":16.38,"l":16,"c":16.25,"v":17900},{"d":"1986-02-10","o":16.38,"h":16.75,"l":16.38,"c":16.5,"v":38900},{"d":"1986-02-11","o":16.5,"h":16.5,"l":16.38,"c":16.5,"v":19400},{"d":"1986-02-12","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":5600},{"d":"1986-02-13","o":16.38,"h":16.38,"l":16,"c":16,"v":21300},{"d":"1986-02-14","o":16,"h":16,"l":15.62,"c":15.88,"v":29000},{"d":"1986-02-18","o":15.88,"h":16.12,"l":15.88,"c":15.88,"v":29800},{"d":"1986-02-19","o":16.25,"h":16.62,"l":16.25,"c":16.5,"v":30900},{"d":"1986-02-20","o":16.5,"h":16.75,"l":16.38,"c":16.75,"v":23000},{"d":"1986-02-21","o":16.75,"h":16.75,"l":16.5,"c":16.62,"v":21900},{"d":"1986-02-24","o":16.62,"h":17.12,"l":16.62,"c":17.12,"v":44900},{"d":"1986-02-25","o":17.25,"h":17.62,"l":17.25,"c":17.5,"v":56800},{"d":"1986-02-26","o":17.5,"h":17.5,"l":17.12,"c":17.25,"v":42200},{"d":"1986-02-27","o":17.25,"h":17.38,"l":17,"c":17,"v":50300},{"d":"1986-02-28","o":17,"h":17.12,"l":16.88,"c":16.88,"v":39100},{"d":"1986-03-03","o":16.88,"h":17,"l":16.62,"c":16.88,"v":74800},{"d":"1986-03-04","o":16.88,"h":17,"l":16.75,"c":17,"v":29000},{"d":"1986-03-05","o":17,"h":17,"l":16.75,"c":16.88,"v":25500},{"d":"1986-03-06","o":16.88,"h":17,"l":16.88,"c":16.88,"v":7100},{"d":"1986-03-07","o":16.88,"h":17,"l":16.88,"c":17,"v":10200},{"d":"1986-03-10","o":17,"h":17,"l":16.75,"c":16.88,"v":10900},{"d":"1986-03-11","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":11400},{"d":"1986-03-12","o":16.75,"h":17,"l":16.75,"c":16.88,"v":33800},{"d":"1986-03-13","o":16.88,"h":17,"l":16.75,"c":17,"v":13200},{"d":"1986-03-14","o":17,"h":17.12,"l":16.75,"c":17,"v":39800},{"d":"1986-03-17","o":17,"h":17.25,"l":17,"c":17.12,"v":13500},{"d":"1986-03-18","o":17.12,"h":17.38,"l":17.12,"c":17.25,"v":22400},{"d":"1986-03-19","o":17.25,"h":17.38,"l":17.12,"c":17.12,"v":4100},{"d":"1986-03-20","o":17.12,"h":17.38,"l":17.12,"c":17.38,"v":13800},{"d":"1986-03-21","o":17.38,"h":17.5,"l":17.25,"c":17.5,"v":15900},{"d":"1986-03-24","o":17.5,"h":17.5,"l":17.25,"c":17.25,"v":29400},{"d":"1986-03-25","o":17.38,"h":17.62,"l":17.38,"c":17.38,"v":24500},{"d":"1986-03-26","o":17.38,"h":17.5,"l":17.38,"c":17.38,"v":17700},{"d":"1986-03-27","o":17.38,"h":17.62,"l":17.38,"c":17.38,"v":36900},{"d":"1986-03-31","o":17.38,"h":17.5,"l":17.25,"c":17.25,"v":26100},{"d":"1986-04-01","o":17.25,"h":17.38,"l":17.25,"c":17.25,"v":24900},{"d":"1986-04-02","o":17.25,"h":17.5,"l":17.25,"c":17.25,"v":9900},{"d":"1986-04-03","o":17.25,"h":17.38,"l":17.25,"c":17.25,"v":7500},{"d":"1986-04-04","o":17.25,"h":17.38,"l":17.25,"c":17.38,"v":24600},{"d":"1986-04-07","o":17.38,"h":17.62,"l":17.38,"c":17.62,"v":15700},{"d":"1986-04-08","o":17.62,"h":17.62,"l":17.38,"c":17.38,"v":17700},{"d":"1986-04-09","o":17.38,"h":17.75,"l":17.38,"c":17.5,"v":12600},{"d":"1986-04-10","o":17.5,"h":17.62,"l":17.38,"c":17.38,"v":8700},{"d":"1986-04-11","o":17.5,"h":17.75,"l":17.5,"c":17.62,"v":26000},{"d":"1986-04-14","o":17.62,"h":17.75,"l":17.5,"c":17.62,"v":13100},{"d":"1986-04-15","o":17.62,"h":17.88,"l":17.62,"c":17.75,"v":16800},{"d":"1986-04-16","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":20600},{"d":"1986-04-17","o":17.75,"h":17.88,"l":17.62,"c":17.62,"v":16200},{"d":"1986-04-18","o":17.75,"h":18,"l":17.75,"c":17.75,"v":8300},{"d":"1986-04-21","o":17.75,"h":17.75,"l":17.62,"c":17.62,"v":19600},{"d":"1986-04-22","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":31000},{"d":"1986-04-23","o":17.5,"h":17.62,"l":17.38,"c":17.38,"v":43800},{"d":"1986-04-24","o":17.38,"h":17.5,"l":16.75,"c":16.75,"v":65100},{"d":"1986-04-25","o":16.75,"h":16.88,"l":16.25,"c":16.25,"v":22200},{"d":"1986-04-28","o":16.25,"h":16.38,"l":16.12,"c":16.38,"v":30900},{"d":"1986-04-29","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":17800},{"d":"1986-04-30","o":16.12,"h":16.25,"l":16,"c":16.12,"v":16000},{"d":"1986-05-01","o":16.12,"h":16.12,"l":15.75,"c":15.75,"v":25400},{"d":"1986-05-02","o":15.75,"h":15.88,"l":15.75,"c":15.88,"v":7700},{"d":"1986-05-05","o":15.88,"h":16,"l":15.62,"c":15.62,"v":3400},{"d":"1986-05-06","o":15.62,"h":15.62,"l":15.5,"c":15.5,"v":13100},{"d":"1986-05-07","o":15.5,"h":15.62,"l":15.38,"c":15.38,"v":8300},{"d":"1986-05-08","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":10100},{"d":"1986-05-09","o":15.38,"h":15.5,"l":15.25,"c":15.38,"v":14400},{"d":"1986-05-12","o":15.38,"h":15.5,"l":15.25,"c":15.5,"v":15300},{"d":"1986-05-13","o":15.5,"h":15.62,"l":15.38,"c":15.38,"v":8500},{"d":"1986-05-14","o":15.38,"h":15.5,"l":15.25,"c":15.38,"v":9300},{"d":"1986-05-15","o":15.38,"h":15.62,"l":15.38,"c":15.38,"v":7700},{"d":"1986-05-16","o":15.38,"h":15.62,"l":15.38,"c":15.38,"v":10500},{"d":"1986-05-19","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":4000},{"d":"1986-05-20","o":15.38,"h":15.5,"l":15.38,"c":15.5,"v":9200},{"d":"1986-05-21","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":10500},{"d":"1986-05-22","o":15.38,"h":15.5,"l":15.12,"c":15.12,"v":19600},{"d":"1986-05-23","o":15.12,"h":15.38,"l":15.12,"c":15.25,"v":14700},{"d":"1986-05-27","o":15.12,"h":15.12,"l":14.75,"c":14.75,"v":18500},{"d":"1986-05-28","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":11800},{"d":"1986-05-29","o":14.5,"h":14.75,"l":14.5,"c":14.62,"v":18900},{"d":"1986-05-30","o":14.62,"h":14.75,"l":14.5,"c":14.75,"v":11500},{"d":"1986-06-02","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":4600},{"d":"1986-06-03","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":10100},{"d":"1986-06-04","o":14.62,"h":14.75,"l":14.5,"c":14.75,"v":7600},{"d":"1986-06-05","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":13000},{"d":"1986-06-06","o":14.75,"h":14.88,"l":14.12,"c":14.88,"v":2900},{"d":"1986-06-09","o":14.88,"h":15.25,"l":14.75,"c":15.25,"v":19900},{"d":"1986-06-10","o":15.25,"h":15.5,"l":15.12,"c":15.5,"v":39100},{"d":"1986-06-11","o":15.5,"h":16,"l":15.25,"c":16,"v":29700},{"d":"1986-06-12","o":16,"h":16.5,"l":16,"c":16.5,"v":26200},{"d":"1986-06-13","o":16.5,"h":16.5,"l":16.25,"c":16.38,"v":15600},{"d":"1986-06-16","o":16.38,"h":16.38,"l":15.88,"c":16,"v":12300},{"d":"1986-06-17","o":16,"h":16,"l":15.88,"c":15.88,"v":13500},{"d":"1986-06-18","o":15.88,"h":15.88,"l":15.62,"c":15.62,"v":17900},{"d":"1986-06-19","o":15.62,"h":15.75,"l":15.5,"c":15.5,"v":8600},{"d":"1986-06-20","o":15.5,"h":15.75,"l":15.38,"c":15.75,"v":11200},{"d":"1986-06-23","o":15.75,"h":15.88,"l":15.5,"c":15.88,"v":21200},{"d":"1986-06-24","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":12100},{"d":"1986-06-25","o":15.88,"h":16,"l":15.75,"c":16,"v":18600},{"d":"1986-06-26","o":16,"h":16,"l":15.75,"c":15.75,"v":6100},{"d":"1986-06-27","o":15.75,"h":15.88,"l":15.75,"c":15.75,"v":9900},{"d":"1986-06-30","o":15.75,"h":15.88,"l":15.62,"c":15.62,"v":15600},{"d":"1986-07-01","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":5600},{"d":"1986-07-02","o":15.75,"h":15.75,"l":15.62,"c":15.62,"v":14300},{"d":"1986-07-03","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":16700},{"d":"1986-07-07","o":15.75,"h":15.75,"l":15.62,"c":15.75,"v":16300},{"d":"1986-07-08","o":15.75,"h":15.88,"l":15.62,"c":15.88,"v":24900},{"d":"1986-07-09","o":15.88,"h":16,"l":15.88,"c":16,"v":16000},{"d":"1986-07-10","o":16,"h":16,"l":15.88,"c":15.88,"v":8100},{"d":"1986-07-11","o":15.88,"h":16.12,"l":15.88,"c":16,"v":30200},{"d":"1986-07-14","o":16,"h":16.12,"l":15.88,"c":16,"v":5100},{"d":"1986-07-15","o":16,"h":16.12,"l":15.88,"c":16.12,"v":13600},{"d":"1986-07-16","o":16.12,"h":16.12,"l":15.88,"c":16.12,"v":8900},{"d":"1986-07-17","o":16.12,"h":16.5,"l":16,"c":16.5,"v":23200},{"d":"1986-07-18","o":16.5,"h":17.62,"l":16.5,"c":17.38,"v":49900},{"d":"1986-07-21","o":17.38,"h":17.75,"l":17.38,"c":17.38,"v":42100},{"d":"1986-07-22","o":17.38,"h":17.62,"l":17.25,"c":17.38,"v":14500},{"d":"1986-07-23","o":17.38,"h":17.38,"l":16.88,"c":16.88,"v":41900},{"d":"1986-07-24","o":16.88,"h":17,"l":16.88,"c":16.88,"v":20800},{"d":"1986-07-25","o":16.88,"h":17,"l":16.88,"c":16.88,"v":6400},{"d":"1986-07-28","o":17,"h":17.25,"l":17,"c":17.25,"v":15100},{"d":"1986-07-29","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":12200},{"d":"1986-07-30","o":17.12,"h":17.25,"l":17.12,"c":17.25,"v":13000},{"d":"1986-07-31","o":17.25,"h":17.75,"l":17.25,"c":17.75,"v":48800},{"d":"1986-08-01","o":17.75,"h":17.88,"l":17.5,"c":17.88,"v":73500},{"d":"1986-08-04","o":17.88,"h":17.88,"l":17.75,"c":17.88,"v":13300},{"d":"1986-08-05","o":17.88,"h":18,"l":17.75,"c":18,"v":50800},{"d":"1986-08-06","o":18,"h":18.38,"l":18,"c":18.12,"v":87700},{"d":"1986-08-07","o":18.25,"h":18.75,"l":18.25,"c":18.75,"v":53500},{"d":"1986-08-08","o":18.88,"h":19.88,"l":18.88,"c":19.75,"v":73300},{"d":"1986-08-11","o":20.38,"h":20.75,"l":20.38,"c":20.38,"v":146300},{"d":"1986-08-12","o":20.38,"h":20.5,"l":19.75,"c":20.12,"v":66800},{"d":"1986-08-13","o":20.12,"h":20.5,"l":19.88,"c":19.88,"v":146300},{"d":"1986-08-14","o":19.88,"h":20,"l":19.62,"c":19.62,"v":58700},{"d":"1986-08-15","o":19.62,"h":19.88,"l":19.38,"c":19.5,"v":49100},{"d":"1986-08-18","o":19.5,"h":19.5,"l":18.75,"c":18.88,"v":56500},{"d":"1986-08-19","o":18.75,"h":18.75,"l":18.5,"c":18.75,"v":68300},{"d":"1986-08-20","o":18.75,"h":18.88,"l":18.62,"c":18.88,"v":39100},{"d":"1986-08-21","o":18.88,"h":18.88,"l":18.62,"c":18.88,"v":22100},{"d":"1986-08-22","o":18.88,"h":18.88,"l":18.38,"c":18.62,"v":43700},{"d":"1986-08-25","o":18.62,"h":18.62,"l":18.38,"c":18.62,"v":32400},{"d":"1986-08-26","o":18.62,"h":18.62,"l":18.38,"c":18.62,"v":24800},{"d":"1986-08-27","o":18.62,"h":18.62,"l":18.38,"c":18.38,"v":28200},{"d":"1986-08-28","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":19700},{"d":"1986-08-29","o":18.75,"h":18.75,"l":18.62,"c":18.75,"v":14200},{"d":"1986-09-02","o":18.75,"h":19.5,"l":18.75,"c":19.5,"v":94700},{"d":"1986-09-03","o":19.5,"h":20.25,"l":19.5,"c":20.25,"v":137400},{"d":"1986-09-04","o":20.25,"h":20.62,"l":20,"c":20.5,"v":61800},{"d":"1986-09-05","o":20.75,"h":21.62,"l":20.75,"c":21.38,"v":116100},{"d":"1986-09-08","o":21.38,"h":21.75,"l":21.12,"c":21.12,"v":51000},{"d":"1986-09-09","o":21.12,"h":21.25,"l":21,"c":21,"v":48300},{"d":"1986-09-10","o":21,"h":21.38,"l":20.88,"c":20.88,"v":60200},{"d":"1986-09-11","o":20.88,"h":21,"l":20.75,"c":20.88,"v":29700},{"d":"1986-09-12","o":21.25,"h":21.88,"l":21.25,"c":21.88,"v":64900},{"d":"1986-09-15","o":21.88,"h":22.75,"l":21.5,"c":22.75,"v":75700},{"d":"1986-09-16","o":22.75,"h":23.12,"l":22.75,"c":22.88,"v":37700},{"d":"1986-09-17","o":22.88,"h":22.88,"l":22.62,"c":22.75,"v":38300},{"d":"1986-09-18","o":22.75,"h":23.75,"l":22.75,"c":23.5,"v":84600},{"d":"1986-09-19","o":23.75,"h":24.38,"l":23.75,"c":24.25,"v":138000},{"d":"1986-09-22","o":24.62,"h":25.25,"l":24.62,"c":25,"v":146600},{"d":"1986-09-23","o":24.88,"h":24.88,"l":24.62,"c":24.75,"v":81500},{"d":"1986-09-24","o":24.75,"h":24.88,"l":23.88,"c":23.88,"v":134000},{"d":"1986-09-25","o":23.75,"h":23.75,"l":23.12,"c":23.5,"v":87400},{"d":"1986-09-26","o":23.38,"h":23.38,"l":22.25,"c":22.38,"v":48400},{"d":"1986-09-29","o":22.38,"h":22.38,"l":21.62,"c":22,"v":81700},{"d":"1986-09-30","o":22,"h":22.12,"l":21.5,"c":21.75,"v":42100},{"d":"1986-10-01","o":21.75,"h":21.88,"l":21.38,"c":21.5,"v":26800},{"d":"1986-10-02","o":21.62,"h":22.38,"l":21.62,"c":22.38,"v":68500},{"d":"1986-10-03","o":22.38,"h":22.62,"l":22,"c":22.25,"v":76000},{"d":"1986-10-06","o":22.25,"h":22.75,"l":22.12,"c":22.62,"v":75800},{"d":"1986-10-07","o":22.62,"h":23.25,"l":22.38,"c":23.25,"v":58900},{"d":"1986-10-08","o":23.25,"h":23.38,"l":23.12,"c":23.25,"v":43100},{"d":"1986-10-09","o":23.25,"h":23.38,"l":22.62,"c":22.75,"v":74600},{"d":"1986-10-10","o":22.75,"h":22.75,"l":22.5,"c":22.5,"v":45000},{"d":"1986-10-13","o":22.62,"h":22.75,"l":22.62,"c":22.75,"v":16300},{"d":"1986-10-14","o":22.62,"h":22.62,"l":21.75,"c":21.75,"v":55500},{"d":"1986-10-15","o":21.75,"h":21.75,"l":21.38,"c":21.62,"v":35900},{"d":"1986-10-16","o":21.62,"h":21.75,"l":21.5,"c":21.75,"v":33000},{"d":"1986-10-17","o":21.38,"h":21.38,"l":21.12,"c":21.25,"v":48500},{"d":"1986-10-20","o":21.25,"h":21.25,"l":21,"c":21.12,"v":36700},{"d":"1986-10-21","o":21.12,"h":21.38,"l":20.88,"c":20.88,"v":28100},{"d":"1986-10-22","o":20.88,"h":21.12,"l":20.5,"c":20.75,"v":78500},{"d":"1986-10-23","o":20.75,"h":20.75,"l":20.5,"c":20.75,"v":62000},{"d":"1986-10-24","o":20.5,"h":20.5,"l":20.25,"c":20.38,"v":40000},{"d":"1986-10-27","o":20.38,"h":20.38,"l":20.12,"c":20.12,"v":28300},{"d":"1986-10-28","o":20.12,"h":20.38,"l":20.12,"c":20.38,"v":18900},{"d":"1986-10-29","o":20.25,"h":20.25,"l":19.62,"c":19.75,"v":51400},{"d":"1986-10-30","o":19.75,"h":19.88,"l":19.38,"c":19.62,"v":80100},{"d":"1986-10-31","o":19.38,"h":19.38,"l":19,"c":19.38,"v":37600},{"d":"1986-11-03","o":19.38,"h":19.62,"l":19.38,"c":19.5,"v":48700},{"d":"1986-11-04","o":19.5,"h":20,"l":19.5,"c":19.75,"v":38500},{"d":"1986-11-05","o":19.75,"h":20,"l":19.75,"c":19.75,"v":20100},{"d":"1986-11-06","o":19.75,"h":19.88,"l":19.62,"c":19.75,"v":91400},{"d":"1986-11-07","o":19.75,"h":20,"l":19.75,"c":19.75,"v":81400},{"d":"1986-11-10","o":20,"h":20.38,"l":20,"c":20.12,"v":56400},{"d":"1986-11-11","o":20.12,"h":20.5,"l":20.12,"c":20.38,"v":33500},{"d":"1986-11-12","o":20.38,"h":20.62,"l":20.38,"c":20.62,"v":27800},{"d":"1986-11-13","o":20.62,"h":21.12,"l":20.5,"c":21,"v":48400},{"d":"1986-11-14","o":21,"h":21.5,"l":20.88,"c":21.12,"v":53600},{"d":"1986-11-17","o":20.75,"h":20.75,"l":20,"c":20,"v":62000},{"d":"1986-11-18","o":20,"h":20.25,"l":19.88,"c":20,"v":56200},{"d":"1986-11-19","o":20,"h":20.12,"l":19.38,"c":19.5,"v":24900},{"d":"1986-11-20","o":19.5,"h":19.62,"l":19.38,"c":19.5,"v":31000},{"d":"1986-11-21","o":19.5,"h":19.75,"l":18.5,"c":18.5,"v":61700},{"d":"1986-11-24","o":18.5,"h":18.75,"l":18.5,"c":18.62,"v":43300},{"d":"1986-11-25","o":18.62,"h":19,"l":18.62,"c":19,"v":19000},{"d":"1986-11-26","o":19,"h":19,"l":18.75,"c":18.75,"v":43200},{"d":"1986-11-28","o":19.25,"h":19.62,"l":19.25,"c":19.5,"v":59700},{"d":"1986-12-01","o":19.5,"h":19.88,"l":19.38,"c":19.62,"v":34300},{"d":"1986-12-02","o":19.5,"h":19.5,"l":19.12,"c":19.12,"v":25900},{"d":"1986-12-03","o":19.12,"h":19.25,"l":19,"c":19.12,"v":77800},{"d":"1986-12-04","o":19.12,"h":19.25,"l":19,"c":19,"v":46400},{"d":"1986-12-05","o":19,"h":19.38,"l":19,"c":19.25,"v":29100},{"d":"1986-12-08","o":19.25,"h":19.5,"l":19.25,"c":19.25,"v":41400},{"d":"1986-12-09","o":19.25,"h":19.38,"l":19,"c":19.12,"v":96300},{"d":"1986-12-10","o":19.12,"h":19.38,"l":19.12,"c":19.25,"v":63100},{"d":"1986-12-11","o":19.25,"h":19.25,"l":18.88,"c":19,"v":46600},{"d":"1986-12-12","o":19,"h":19.38,"l":18.88,"c":19.12,"v":38200},{"d":"1986-12-15","o":19.25,"h":19.75,"l":19.25,"c":19.5,"v":50900},{"d":"1986-12-16","o":19.5,"h":19.62,"l":19.12,"c":19.12,"v":58500},{"d":"1986-12-17","o":19.12,"h":19.25,"l":19,"c":19,"v":73100},{"d":"1986-12-18","o":19,"h":19.12,"l":18.88,"c":18.88,"v":69500},{"d":"1986-12-19","o":18.88,"h":19.12,"l":18.88,"c":19,"v":43400},{"d":"1986-12-22","o":19,"h":19.12,"l":18.88,"c":19.12,"v":45000},{"d":"1986-12-23","o":19.12,"h":19.12,"l":18.75,"c":18.75,"v":88700},{"d":"1986-12-24","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":26500},{"d":"1986-12-26","o":18.75,"h":18.88,"l":18.75,"c":18.75,"v":7200},{"d":"1986-12-29","o":18.75,"h":18.88,"l":18.62,"c":18.62,"v":35300},{"d":"1986-12-30","o":18.62,"h":18.75,"l":18.5,"c":18.5,"v":46300},{"d":"1986-12-31","o":18.5,"h":19,"l":18.5,"c":19,"v":61700},{"d":"1987-01-02","o":19,"h":19.38,"l":19,"c":19.38,"v":75500},{"d":"1987-01-05","o":19.38,"h":19.88,"l":19.25,"c":19.88,"v":31200},{"d":"1987-01-06","o":19.88,"h":20.25,"l":19.88,"c":20,"v":21300},{"d":"1987-01-07","o":20,"h":20.75,"l":20,"c":20.62,"v":35700},{"d":"1987-01-08","o":20.75,"h":21.12,"l":20.75,"c":21,"v":73600},{"d":"1987-01-09","o":21,"h":22.12,"l":21,"c":22,"v":62500},{"d":"1987-01-12","o":22.38,"h":23,"l":22.38,"c":22.88,"v":35500},{"d":"1987-01-13","o":22.88,"h":22.88,"l":22.75,"c":22.88,"v":47900},{"d":"1987-01-14","o":22.88,"h":23.12,"l":22.88,"c":23.12,"v":35000},{"d":"1987-01-15","o":23,"h":23,"l":22.62,"c":22.75,"v":87400},{"d":"1987-01-16","o":22.75,"h":22.88,"l":22.5,"c":22.62,"v":81300},{"d":"1987-01-19","o":22.75,"h":23,"l":22.75,"c":22.88,"v":42200},{"d":"1987-01-20","o":22.88,"h":22.88,"l":22.25,"c":22.38,"v":103100},{"d":"1987-01-21","o":22.38,"h":22.5,"l":22.12,"c":22.25,"v":97200},{"d":"1987-01-22","o":22.25,"h":22.75,"l":22.25,"c":22.75,"v":45500},{"d":"1987-01-23","o":22.5,"h":22.5,"l":22.25,"c":22.38,"v":38000},{"d":"1987-01-26","o":22.38,"h":22.5,"l":22.25,"c":22.25,"v":89800},{"d":"1987-01-27","o":22.25,"h":22.5,"l":22.12,"c":22.25,"v":46700},{"d":"1987-01-28","o":22.25,"h":22.62,"l":22.25,"c":22.38,"v":62800},{"d":"1987-01-29","o":22.38,"h":22.5,"l":22.25,"c":22.25,"v":11900},{"d":"1987-01-30","o":22,"h":22,"l":21.75,"c":21.75,"v":24700},{"d":"1987-02-02","o":21.75,"h":22.12,"l":21.62,"c":21.62,"v":40300},{"d":"1987-02-03","o":21.62,"h":21.75,"l":21.5,"c":21.5,"v":17500},{"d":"1987-02-04","o":21.5,"h":21.62,"l":21.5,"c":21.62,"v":7400},{"d":"1987-02-05","o":21.62,"h":21.62,"l":21.25,"c":21.5,"v":37600},{"d":"1987-02-06","o":21.5,"h":21.62,"l":21.25,"c":21.5,"v":64700},{"d":"1987-02-09","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":10400},{"d":"1987-02-10","o":21.75,"h":21.75,"l":21.5,"c":21.62,"v":10600},{"d":"1987-02-11","o":21.62,"h":21.62,"l":21.12,"c":21.25,"v":27900},{"d":"1987-02-12","o":21.25,"h":21.25,"l":21.12,"c":21.12,"v":47700},{"d":"1987-02-13","o":21.12,"h":21.62,"l":21.12,"c":21.5,"v":46100},{"d":"1987-02-17","o":21.5,"h":22,"l":21.5,"c":21.62,"v":49100},{"d":"1987-02-18","o":21.62,"h":21.62,"l":21.38,"c":21.5,"v":60100},{"d":"1987-02-19","o":21.5,"h":21.62,"l":21.38,"c":21.5,"v":21900},{"d":"1987-02-20","o":21.5,"h":21.75,"l":21.38,"c":21.75,"v":13200},{"d":"1987-02-23","o":21.75,"h":21.88,"l":21.62,"c":21.62,"v":21600},{"d":"1987-02-24","o":21.62,"h":21.75,"l":21.62,"c":21.75,"v":17700},{"d":"1987-02-25","o":21.75,"h":21.88,"l":21.75,"c":21.88,"v":22100},{"d":"1987-02-26","o":21.88,"h":22.38,"l":21.75,"c":22.25,"v":41900},{"d":"1987-02-27","o":22.25,"h":22.38,"l":22.12,"c":22.38,"v":30700},{"d":"1987-03-02","o":22.38,"h":22.62,"l":22.25,"c":22.5,"v":65300},{"d":"1987-03-03","o":22.5,"h":23,"l":22.25,"c":23,"v":37900},{"d":"1987-03-04","o":23,"h":24,"l":22.88,"c":24,"v":78300},{"d":"1987-03-05","o":24.12,"h":25.12,"l":24.12,"c":24.5,"v":139600},{"d":"1987-03-06","o":24.5,"h":24.75,"l":24.25,"c":24.5,"v":34700},{"d":"1987-03-09","o":24.5,"h":24.75,"l":24.25,"c":24.38,"v":32000},{"d":"1987-03-10","o":24.38,"h":24.38,"l":23.88,"c":24.12,"v":35600},{"d":"1987-03-11","o":24.12,"h":24.38,"l":24.12,"c":24.12,"v":29700},{"d":"1987-03-12","o":24.12,"h":24.5,"l":24.12,"c":24.38,"v":29000},{"d":"1987-03-13","o":24.38,"h":24.5,"l":24.25,"c":24.25,"v":10600},{"d":"1987-03-16","o":24.25,"h":24.5,"l":24.25,"c":24.5,"v":17800},{"d":"1987-03-17","o":24.5,"h":24.5,"l":24.12,"c":24.25,"v":33000},{"d":"1987-03-18","o":24.25,"h":24.38,"l":24.12,"c":24.12,"v":8700},{"d":"1987-03-19","o":24.12,"h":24.25,"l":23.88,"c":23.88,"v":32200},{"d":"1987-03-20","o":23.88,"h":24,"l":23.38,"c":23.5,"v":31900},{"d":"1987-03-23","o":23.5,"h":23.5,"l":23.25,"c":23.5,"v":24800},{"d":"1987-03-24","o":23.5,"h":23.88,"l":23.5,"c":23.62,"v":64200},{"d":"1987-03-25","o":23.75,"h":24.62,"l":23.75,"c":24.62,"v":116500},{"d":"1987-03-26","o":24.62,"h":24.62,"l":24.25,"c":24.38,"v":191500},{"d":"1987-03-27","o":24.62,"h":25.25,"l":24.62,"c":25.25,"v":185300},{"d":"1987-03-30","o":25.25,"h":25.38,"l":25.12,"c":25.25,"v":111800},{"d":"1987-03-31","o":25.25,"h":25.25,"l":24.88,"c":25,"v":65900},{"d":"1987-04-01","o":25,"h":25,"l":24.5,"c":24.5,"v":49800},{"d":"1987-04-02","o":24.75,"h":25.25,"l":24.75,"c":24.88,"v":63700},{"d":"1987-04-03","o":24.88,"h":25.88,"l":24.75,"c":25.88,"v":109600},{"d":"1987-04-06","o":25.88,"h":26.38,"l":25.88,"c":26.25,"v":134300},{"d":"1987-04-07","o":26.25,"h":28,"l":26,"c":27.88,"v":227500},{"d":"1987-04-08","o":27.88,"h":29.38,"l":27.88,"c":28.38,"v":139600},{"d":"1987-04-09","o":28.62,"h":30.88,"l":28.62,"c":30.62,"v":167900},{"d":"1987-04-10","o":31.12,"h":32.88,"l":31.12,"c":32.38,"v":300000},{"d":"1987-04-13","o":32.5,"h":33.38,"l":32.5,"c":33.38,"v":154000},{"d":"1987-04-14","o":33.38,"h":34.25,"l":30.62,"c":34.25,"v":180700},{"d":"1987-04-15","o":34.25,"h":38.38,"l":31.75,"c":31.75,"v":155300},{"d":"1987-04-16","o":31.25,"h":31.25,"l":29.38,"c":29.88,"v":156600},{"d":"1987-04-20","o":29.88,"h":31,"l":29.75,"c":30.75,"v":117300},{"d":"1987-04-21","o":30.75,"h":31.25,"l":30,"c":30.12,"v":67500},{"d":"1987-04-22","o":30.12,"h":30.25,"l":29.62,"c":30,"v":87000},{"d":"1987-04-23","o":30,"h":30.75,"l":30,"c":30.62,"v":102500},{"d":"1987-04-24","o":31,"h":31.88,"l":31,"c":31.38,"v":159900},{"d":"1987-04-27","o":31.38,"h":32.62,"l":29.12,"c":29.25,"v":207800},{"d":"1987-04-28","o":29.25,"h":30.38,"l":28.62,"c":29,"v":125400},{"d":"1987-04-29","o":29,"h":29,"l":27.75,"c":28.25,"v":57100},{"d":"1987-04-30","o":28.25,"h":28.5,"l":27.75,"c":28,"v":94400},{"d":"1987-05-01","o":28,"h":28.38,"l":28,"c":28.12,"v":73600},{"d":"1987-05-04","o":28.12,"h":29.38,"l":28.12,"c":29.38,"v":80800},{"d":"1987-05-05","o":29.38,"h":29.5,"l":28.88,"c":29.5,"v":61000},{"d":"1987-05-06","o":29.5,"h":30.5,"l":29.25,"c":30.25,"v":109100},{"d":"1987-05-07","o":30.12,"h":30.12,"l":29.88,"c":30,"v":69900},{"d":"1987-05-08","o":29.88,"h":29.88,"l":29.5,"c":29.88,"v":36800},{"d":"1987-05-11","o":29.88,"h":29.88,"l":29.5,"c":29.75,"v":27300},{"d":"1987-05-12","o":29.75,"h":30.12,"l":29.38,"c":29.38,"v":55200},{"d":"1987-05-13","o":29.38,"h":29.5,"l":29.12,"c":29.12,"v":32700},{"d":"1987-05-14","o":29.12,"h":29.5,"l":29,"c":29.38,"v":31200},{"d":"1987-05-15","o":29.5,"h":30.12,"l":29.5,"c":30.12,"v":80600},{"d":"1987-05-18","o":30.12,"h":30.25,"l":29.88,"c":30,"v":30200},{"d":"1987-05-19","o":30,"h":30.38,"l":29.75,"c":30.38,"v":45900},{"d":"1987-05-20","o":30.38,"h":30.62,"l":30,"c":30,"v":46500},{"d":"1987-05-21","o":29.88,"h":29.88,"l":29.38,"c":29.38,"v":44400},{"d":"1987-05-22","o":29.38,"h":29.5,"l":28.38,"c":28.62,"v":75200},{"d":"1987-05-26","o":28.25,"h":28.25,"l":25.88,"c":26,"v":115000},{"d":"1987-05-27","o":25.62,"h":25.62,"l":24.25,"c":24.5,"v":95500},{"d":"1987-05-28","o":24.62,"h":25.5,"l":24.62,"c":25,"v":97700},{"d":"1987-05-29","o":25,"h":25,"l":24.38,"c":24.88,"v":46700},{"d":"1987-06-01","o":24.62,"h":24.62,"l":23.62,"c":24.5,"v":104400},{"d":"1987-06-02","o":24.62,"h":25.88,"l":24.62,"c":25.88,"v":87900},{"d":"1987-06-03","o":25.75,"h":25.75,"l":25.25,"c":25.5,"v":51200},{"d":"1987-06-04","o":25.5,"h":25.62,"l":25.12,"c":25.12,"v":55600},{"d":"1987-06-05","o":25.12,"h":25.38,"l":25,"c":25.12,"v":26400},{"d":"1987-06-08","o":25.12,"h":25.38,"l":24.75,"c":24.75,"v":25100},{"d":"1987-06-09","o":24.88,"h":25.5,"l":24.88,"c":25.5,"v":26600},{"d":"1987-06-10","o":25.5,"h":25.5,"l":25.25,"c":25.5,"v":54400},{"d":"1987-06-11","o":25.5,"h":26.12,"l":25.25,"c":26.12,"v":139200},{"d":"1987-06-12","o":25.62,"h":25.62,"l":24.38,"c":24.38,"v":107600},{"d":"1987-06-15","o":24.25,"h":24.25,"l":23.62,"c":24,"v":41000},{"d":"1987-06-16","o":24,"h":24.38,"l":23.38,"c":23.62,"v":52700},{"d":"1987-06-17","o":23.62,"h":23.62,"l":23.12,"c":23.38,"v":34000},{"d":"1987-06-18","o":23.38,"h":23.75,"l":23.38,"c":23.62,"v":22000},{"d":"1987-06-19","o":23.62,"h":24,"l":23.5,"c":23.88,"v":24200},{"d":"1987-06-22","o":23.5,"h":23.5,"l":22.25,"c":22.75,"v":158600},{"d":"1987-06-23","o":22.75,"h":23,"l":22.62,"c":22.75,"v":78800},{"d":"1987-06-24","o":22.75,"h":23,"l":22.75,"c":23,"v":53700},{"d":"1987-06-25","o":23,"h":23,"l":22.38,"c":22.62,"v":49200},{"d":"1987-06-26","o":22.62,"h":22.75,"l":22.5,"c":22.62,"v":83400},{"d":"1987-06-29","o":22.62,"h":22.62,"l":22.12,"c":22.12,"v":38100},{"d":"1987-06-30","o":22.12,"h":22.5,"l":22,"c":22.5,"v":62000},{"d":"1987-07-01","o":22.5,"h":22.62,"l":22.12,"c":22.62,"v":40500},{"d":"1987-07-02","o":22.62,"h":22.75,"l":22.25,"c":22.62,"v":39300},{"d":"1987-07-06","o":22.62,"h":23.75,"l":22.38,"c":23.75,"v":64300},{"d":"1987-07-07","o":23.75,"h":23.75,"l":23.38,"c":23.62,"v":59300},{"d":"1987-07-08","o":23.62,"h":24,"l":23.62,"c":23.88,"v":108300},{"d":"1987-07-09","o":23.88,"h":25.62,"l":23.88,"c":25.5,"v":113400},{"d":"1987-07-10","o":25.5,"h":26.88,"l":25.5,"c":26.5,"v":98000},{"d":"1987-07-13","o":26.62,"h":27.38,"l":26.62,"c":27.25,"v":72200},{"d":"1987-07-14","o":27.5,"h":28,"l":27.5,"c":27.88,"v":225500},{"d":"1987-07-15","o":27.88,"h":28.5,"l":27.75,"c":27.75,"v":83200},{"d":"1987-07-16","o":27.75,"h":27.75,"l":27.12,"c":27.12,"v":32000},{"d":"1987-07-17","o":27.12,"h":27.25,"l":26.5,"c":26.62,"v":54300},{"d":"1987-07-20","o":26.62,"h":26.88,"l":26.62,"c":26.88,"v":34900},{"d":"1987-07-21","o":26.88,"h":26.88,"l":26.62,"c":26.75,"v":24700},{"d":"1987-07-22","o":26.75,"h":27,"l":26.5,"c":27,"v":116700},{"d":"1987-07-23","o":27,"h":27,"l":26.62,"c":26.75,"v":24000},{"d":"1987-07-24","o":26.75,"h":26.88,"l":26.62,"c":26.75,"v":78500},{"d":"1987-07-27","o":26.75,"h":26.88,"l":26.5,"c":26.75,"v":36700},{"d":"1987-07-28","o":26.75,"h":27,"l":26.62,"c":26.75,"v":101300},{"d":"1987-07-29","o":26.88,"h":27.12,"l":26.88,"c":27.12,"v":64500},{"d":"1987-07-30","o":27.12,"h":27.38,"l":26.75,"c":27.25,"v":189600},{"d":"1987-07-31","o":27.25,"h":28,"l":27.25,"c":28,"v":142700},{"d":"1987-08-03","o":28.38,"h":29.25,"l":28.38,"c":29.12,"v":107600},{"d":"1987-08-04","o":29.12,"h":29.38,"l":28.75,"c":29.25,"v":119200},{"d":"1987-08-05","o":28.75,"h":28.75,"l":28.25,"c":28.62,"v":83900},{"d":"1987-08-06","o":28.62,"h":29,"l":28.62,"c":28.88,"v":49000},{"d":"1987-08-07","o":28.75,"h":28.75,"l":28.12,"c":28.38,"v":33000},{"d":"1987-08-10","o":28.38,"h":28.88,"l":28.25,"c":28.25,"v":32600},{"d":"1987-08-11","o":28.25,"h":28.62,"l":28.12,"c":28.5,"v":79800},{"d":"1987-08-12","o":28.38,"h":28.38,"l":28.12,"c":28.12,"v":109800},{"d":"1987-08-13","o":28.12,"h":28.25,"l":27.12,"c":27.38,"v":121300},{"d":"1987-08-14","o":27.38,"h":27.62,"l":25.75,"c":26.12,"v":102900},{"d":"1987-08-17","o":26.25,"h":26.5,"l":26.25,"c":26.25,"v":48200},{"d":"1987-08-18","o":26.25,"h":27.25,"l":26.25,"c":26.5,"v":96800},{"d":"1987-08-19","o":26.5,"h":27,"l":26.12,"c":26.75,"v":49600},{"d":"1987-08-20","o":26.75,"h":26.88,"l":26.25,"c":26.5,"v":30100},{"d":"1987-08-21","o":26.5,"h":26.62,"l":26.12,"c":26.62,"v":53800},{"d":"1987-08-24","o":26.62,"h":27.38,"l":26.5,"c":27.38,"v":113200},{"d":"1987-08-25","o":27.25,"h":27.25,"l":27,"c":27.12,"v":16100},{"d":"1987-08-26","o":27.12,"h":27.75,"l":26.62,"c":27.5,"v":86800},{"d":"1987-08-27","o":27.5,"h":27.88,"l":27.5,"c":27.75,"v":56700},{"d":"1987-08-28","o":27.75,"h":27.75,"l":27.5,"c":27.62,"v":10600},{"d":"1987-08-31","o":27.75,"h":28.25,"l":27.75,"c":28.12,"v":31600},{"d":"1987-09-01","o":28.25,"h":28.62,"l":28.25,"c":28.62,"v":20000},{"d":"1987-09-02","o":28.75,"h":29.62,"l":28.75,"c":29.5,"v":58100},{"d":"1987-09-03","o":29.38,"h":29.38,"l":29,"c":29.12,"v":53500},{"d":"1987-09-04","o":29.12,"h":29.25,"l":28.75,"c":29,"v":28600},{"d":"1987-09-08","o":28.75,"h":28.75,"l":28.38,"c":28.38,"v":10200},{"d":"1987-09-09","o":28.38,"h":28.5,"l":27.88,"c":28,"v":22100},{"d":"1987-09-10","o":28,"h":28.5,"l":28,"c":28.25,"v":22200},{"d":"1987-09-11","o":28.25,"h":28.38,"l":27.75,"c":27.88,"v":48500},{"d":"1987-09-14","o":27.62,"h":27.62,"l":27.38,"c":27.5,"v":12800},{"d":"1987-09-15","o":27.5,"h":27.62,"l":27.38,"c":27.5,"v":30000},{"d":"1987-09-16","o":27.5,"h":27.5,"l":27,"c":27.25,"v":14300},{"d":"1987-09-17","o":27.25,"h":27.38,"l":27.12,"c":27.12,"v":11700},{"d":"1987-09-18","o":27.12,"h":28,"l":27,"c":27.25,"v":19800},{"d":"1987-09-21","o":27.25,"h":27.25,"l":26.88,"c":26.88,"v":39100},{"d":"1987-09-22","o":26.88,"h":27,"l":26.62,"c":26.62,"v":33500},{"d":"1987-09-23","o":26.62,"h":26.88,"l":26.62,"c":26.88,"v":30000},{"d":"1987-09-24","o":26.88,"h":27,"l":26.75,"c":27,"v":10500},{"d":"1987-09-25","o":27,"h":27,"l":26.62,"c":27,"v":12100},{"d":"1987-09-28","o":27,"h":27.38,"l":26.88,"c":27.12,"v":18800},{"d":"1987-09-29","o":27.12,"h":27.25,"l":26.75,"c":27.12,"v":35000},{"d":"1987-09-30","o":27.12,"h":27.25,"l":26.75,"c":26.75,"v":43100},{"d":"1987-10-01","o":26.75,"h":26.88,"l":26.62,"c":26.75,"v":53500},{"d":"1987-10-02","o":26.75,"h":26.75,"l":26.38,"c":26.75,"v":34800},{"d":"1987-10-05","o":26.75,"h":26.88,"l":26.62,"c":26.88,"v":18500},{"d":"1987-10-06","o":26.88,"h":27,"l":26.62,"c":26.75,"v":9800},{"d":"1987-10-07","o":26.75,"h":26.88,"l":26.62,"c":26.75,"v":23200},{"d":"1987-10-08","o":26.75,"h":27.25,"l":26.62,"c":27.25,"v":32200},{"d":"1987-10-09","o":27.38,"h":27.88,"l":27.38,"c":27.88,"v":78500},{"d":"1987-10-12","o":27.88,"h":28,"l":27.62,"c":27.75,"v":39000},{"d":"1987-10-13","o":27.62,"h":27.62,"l":27.12,"c":27.12,"v":41600},{"d":"1987-10-14","o":27.12,"h":27.25,"l":27,"c":27.12,"v":26100},{"d":"1987-10-15","o":27.12,"h":27.38,"l":26.5,"c":26.5,"v":52500},{"d":"1987-10-16","o":26.5,"h":26.62,"l":25.38,"c":25.5,"v":58400},{"d":"1987-10-19","o":25.5,"h":26.25,"l":20.88,"c":25.88,"v":54000},{"d":"1987-10-20","o":24.5,"h":24.5,"l":22.88,"c":22.88,"v":34700},{"d":"1987-10-21","o":22.88,"h":23.62,"l":22.75,"c":23,"v":47900},{"d":"1987-10-22","o":23,"h":23.12,"l":21.88,"c":22.25,"v":49000},{"d":"1987-10-23","o":22,"h":22,"l":20.88,"c":21.12,"v":51700},{"d":"1987-10-26","o":21,"h":21,"l":18.62,"c":19.5,"v":54700},{"d":"1987-10-27","o":19,"h":19,"l":17.62,"c":17.62,"v":60400},{"d":"1987-10-28","o":17.62,"h":17.62,"l":14.88,"c":15.12,"v":99200},{"d":"1987-10-29","o":14.75,"h":14.75,"l":13.62,"c":14,"v":67900},{"d":"1987-10-30","o":14.5,"h":15.62,"l":14.5,"c":15.62,"v":75400},{"d":"1987-11-02","o":15.75,"h":18.5,"l":15.75,"c":18.38,"v":75100},{"d":"1987-11-03","o":18.38,"h":18.75,"l":18,"c":18.38,"v":58400},{"d":"1987-11-04","o":18.12,"h":18.12,"l":17.75,"c":17.75,"v":26500},{"d":"1987-11-05","o":17,"h":17,"l":16.12,"c":16.62,"v":101200},{"d":"1987-11-06","o":16.62,"h":17.62,"l":16.38,"c":17.5,"v":71000},{"d":"1987-11-09","o":17.5,"h":17.75,"l":17.25,"c":17.62,"v":73500},{"d":"1987-11-10","o":17.5,"h":17.5,"l":16.75,"c":17.38,"v":69600},{"d":"1987-11-11","o":17.38,"h":17.38,"l":16.25,"c":16.25,"v":53200},{"d":"1987-11-12","o":16.25,"h":16.75,"l":16.12,"c":16.5,"v":26200},{"d":"1987-11-13","o":16.5,"h":17.12,"l":16.5,"c":17.12,"v":56700},{"d":"1987-11-16","o":17.12,"h":18.12,"l":17,"c":17.62,"v":92600},{"d":"1987-11-17","o":17.62,"h":17.75,"l":17.12,"c":17.25,"v":35000},{"d":"1987-11-18","o":17.25,"h":17.38,"l":16.88,"c":17,"v":25900},{"d":"1987-11-19","o":17.12,"h":17.75,"l":17.12,"c":17.5,"v":24200},{"d":"1987-11-20","o":17.5,"h":17.62,"l":17.25,"c":17.38,"v":15000},{"d":"1987-11-23","o":17.38,"h":18.25,"l":17.25,"c":17.88,"v":91100},{"d":"1987-11-24","o":17.88,"h":18.12,"l":17.62,"c":18,"v":26400},{"d":"1987-11-25","o":18,"h":18.5,"l":17.75,"c":18.5,"v":84200},{"d":"1987-11-27","o":18.62,"h":21.75,"l":18.62,"c":21.62,"v":193500},{"d":"1987-11-30","o":21.75,"h":23,"l":21.75,"c":21.75,"v":274100},{"d":"1987-12-01","o":21.75,"h":22,"l":20.75,"c":21.38,"v":103000},{"d":"1987-12-02","o":21.38,"h":21.75,"l":21.38,"c":21.5,"v":26500},{"d":"1987-12-03","o":21.5,"h":21.88,"l":21,"c":21.25,"v":50900},{"d":"1987-12-04","o":21,"h":21,"l":19.38,"c":19.75,"v":63900},{"d":"1987-12-07","o":19.5,"h":19.5,"l":18,"c":18.12,"v":92900},{"d":"1987-12-08","o":18.12,"h":18.75,"l":18.12,"c":18.25,"v":25800},{"d":"1987-12-09","o":18.25,"h":18.38,"l":18,"c":18.25,"v":17200},{"d":"1987-12-10","o":18.25,"h":18.62,"l":17.88,"c":18.5,"v":32800},{"d":"1987-12-11","o":19,"h":19.75,"l":19,"c":19.25,"v":81600},{"d":"1987-12-14","o":19.5,"h":20.25,"l":19.5,"c":20,"v":79100},{"d":"1987-12-15","o":19.75,"h":19.75,"l":18.25,"c":18.25,"v":61800},{"d":"1987-12-16","o":18.5,"h":19,"l":18.5,"c":18.75,"v":46800},{"d":"1987-12-17","o":18.75,"h":18.75,"l":17.75,"c":18.62,"v":56900},{"d":"1987-12-18","o":18.62,"h":18.75,"l":18.38,"c":18.38,"v":34400},{"d":"1987-12-21","o":18.38,"h":18.38,"l":18.12,"c":18.12,"v":19100},{"d":"1987-12-22","o":18.12,"h":18.5,"l":17.88,"c":18.12,"v":46300},{"d":"1987-12-23","o":18,"h":18,"l":17.62,"c":17.62,"v":64100},{"d":"1987-12-24","o":17.62,"h":17.75,"l":17.62,"c":17.62,"v":36100},{"d":"1987-12-28","o":17.62,"h":17.88,"l":17.38,"c":17.38,"v":41200},{"d":"1987-12-29","o":17.38,"h":17.38,"l":16.88,"c":17,"v":27000},{"d":"1987-12-30","o":17,"h":17,"l":16.62,"c":16.75,"v":25200},{"d":"1987-12-31","o":17,"h":17.38,"l":17,"c":17.38,"v":87100},{"d":"1988-01-04","o":17,"h":17,"l":16.5,"c":16.75,"v":26400},{"d":"1988-01-05","o":16.75,"h":17.12,"l":16.5,"c":17,"v":37400},{"d":"1988-01-06","o":17,"h":17.88,"l":17,"c":17.88,"v":37500},{"d":"1988-01-07","o":17.88,"h":17.88,"l":17.38,"c":17.62,"v":32500},{"d":"1988-01-08","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":18000},{"d":"1988-01-11","o":17.38,"h":17.38,"l":17.12,"c":17.12,"v":21700},{"d":"1988-01-12","o":17.12,"h":17.25,"l":16.75,"c":17.12,"v":13200},{"d":"1988-01-13","o":17.12,"h":17.12,"l":16.88,"c":17.12,"v":5300},{"d":"1988-01-14","o":17.12,"h":17.5,"l":17,"c":17.25,"v":21300},{"d":"1988-01-15","o":17.25,"h":17.25,"l":16.75,"c":16.75,"v":34200},{"d":"1988-01-18","o":16.75,"h":17,"l":16.75,"c":16.88,"v":6200},{"d":"1988-01-19","o":16.88,"h":17,"l":16.75,"c":16.75,"v":4000},{"d":"1988-01-20","o":16.75,"h":17,"l":16.5,"c":16.5,"v":21300},{"d":"1988-01-21","o":16.5,"h":16.62,"l":16.12,"c":16.12,"v":16900},{"d":"1988-01-22","o":16.12,"h":16.38,"l":16.12,"c":16.12,"v":11000},{"d":"1988-01-25","o":16.12,"h":16.25,"l":14.88,"c":14.88,"v":57800},{"d":"1988-01-26","o":14.88,"h":15.25,"l":14.75,"c":14.88,"v":46900},{"d":"1988-01-27","o":14.88,"h":15.12,"l":14.62,"c":14.62,"v":21600},{"d":"1988-01-28","o":14.62,"h":14.75,"l":14,"c":14.5,"v":20300},{"d":"1988-01-29","o":14,"h":14,"l":12.75,"c":12.88,"v":90200},{"d":"1988-02-01","o":12.75,"h":12.75,"l":12.12,"c":12.62,"v":67000},{"d":"1988-02-02","o":12.62,"h":12.75,"l":12.25,"c":12.38,"v":91900},{"d":"1988-02-03","o":12,"h":12,"l":11.5,"c":11.75,"v":59400},{"d":"1988-02-04","o":11.75,"h":12.12,"l":11.75,"c":12.12,"v":67200},{"d":"1988-02-05","o":12.12,"h":12.25,"l":11.75,"c":11.88,"v":38100},{"d":"1988-02-08","o":11.88,"h":12.25,"l":11.75,"c":12.25,"v":32300},{"d":"1988-02-09","o":12.12,"h":12.12,"l":11.88,"c":12,"v":28700},{"d":"1988-02-10","o":12.12,"h":12.62,"l":12.12,"c":12.5,"v":44300},{"d":"1988-02-11","o":12.5,"h":12.62,"l":12.38,"c":12.62,"v":12400},{"d":"1988-02-12","o":12.62,"h":13.5,"l":12.62,"c":13.38,"v":47300},{"d":"1988-02-16","o":13.38,"h":13.88,"l":13.38,"c":13.75,"v":33200},{"d":"1988-02-17","o":13.75,"h":14.25,"l":13.75,"c":14.12,"v":43000},{"d":"1988-02-18","o":14.12,"h":14.38,"l":13.12,"c":13.5,"v":47900},{"d":"1988-02-19","o":13.5,"h":13.5,"l":13.12,"c":13.5,"v":15500},{"d":"1988-02-22","o":13.5,"h":13.5,"l":13,"c":13,"v":16900},{"d":"1988-02-23","o":13,"h":13.12,"l":12.62,"c":12.75,"v":20900},{"d":"1988-02-24","o":12.75,"h":12.75,"l":12.25,"c":12.25,"v":63600},{"d":"1988-02-25","o":12.38,"h":12.75,"l":12.38,"c":12.62,"v":27500},{"d":"1988-02-26","o":12.62,"h":12.75,"l":12.5,"c":12.5,"v":7000},{"d":"1988-02-29","o":12.5,"h":13.75,"l":12.25,"c":13.62,"v":193800},{"d":"1988-03-01","o":13.62,"h":13.75,"l":13.25,"c":13.38,"v":89400},{"d":"1988-03-02","o":13.38,"h":14,"l":13.25,"c":14,"v":33000},{"d":"1988-03-03","o":14,"h":14.25,"l":13.75,"c":14.12,"v":42500},{"d":"1988-03-04","o":14.38,"h":15.12,"l":14.38,"c":15,"v":59600},{"d":"1988-03-07","o":15,"h":15.12,"l":14.75,"c":15.12,"v":16400},{"d":"1988-03-08","o":15.12,"h":16.38,"l":15,"c":16,"v":101800},{"d":"1988-03-09","o":16,"h":16.25,"l":16,"c":16,"v":16900},{"d":"1988-03-10","o":16.12,"h":16.88,"l":16.12,"c":16.5,"v":35800},{"d":"1988-03-11","o":16.5,"h":16.62,"l":16.25,"c":16.5,"v":52000},{"d":"1988-03-14","o":16.5,"h":16.62,"l":16.5,"c":16.5,"v":25800},{"d":"1988-03-15","o":16.5,"h":16.62,"l":16,"c":16.5,"v":44400},{"d":"1988-03-16","o":16.38,"h":16.38,"l":16,"c":16,"v":22200},{"d":"1988-03-17","o":16,"h":16.25,"l":15.5,"c":15.5,"v":49600},{"d":"1988-03-18","o":15.5,"h":15.62,"l":15.25,"c":15.38,"v":43500},{"d":"1988-03-21","o":15.62,"h":16,"l":15.62,"c":15.88,"v":61600},{"d":"1988-03-22","o":15.75,"h":15.75,"l":15.38,"c":15.62,"v":19200},{"d":"1988-03-23","o":15.62,"h":16,"l":15.62,"c":15.88,"v":33900},{"d":"1988-03-24","o":15.88,"h":16,"l":15.75,"c":15.75,"v":43000},{"d":"1988-03-25","o":15.75,"h":15.75,"l":15.38,"c":15.38,"v":47600},{"d":"1988-03-28","o":15.38,"h":15.5,"l":15.12,"c":15.38,"v":17400},{"d":"1988-03-29","o":15.38,"h":15.5,"l":15.25,"c":15.38,"v":8400},{"d":"1988-03-30","o":15.38,"h":15.5,"l":15.25,"c":15.5,"v":6000},{"d":"1988-03-31","o":15.5,"h":15.5,"l":15,"c":15,"v":40800},{"d":"1988-04-04","o":15.25,"h":15.5,"l":15.25,"c":15.38,"v":20500},{"d":"1988-04-05","o":15.38,"h":15.38,"l":15.12,"c":15.12,"v":10500},{"d":"1988-04-06","o":15.12,"h":15.12,"l":14.88,"c":15,"v":7500},{"d":"1988-04-07","o":15,"h":15,"l":14.62,"c":14.88,"v":16800},{"d":"1988-04-08","o":14.75,"h":14.75,"l":14.5,"c":14.75,"v":12000},{"d":"1988-04-11","o":14.75,"h":14.75,"l":14.5,"c":14.75,"v":21400},{"d":"1988-04-12","o":14.75,"h":15,"l":14.75,"c":14.75,"v":12300},{"d":"1988-04-13","o":14.75,"h":15.12,"l":14.75,"c":15,"v":20900},{"d":"1988-04-14","o":15,"h":15.38,"l":15,"c":15.38,"v":14300},{"d":"1988-04-15","o":15.38,"h":15.62,"l":15.25,"c":15.62,"v":50200},{"d":"1988-04-18","o":15.75,"h":16.25,"l":15.75,"c":16.25,"v":72400},{"d":"1988-04-19","o":16.12,"h":16.12,"l":15.88,"c":15.88,"v":19800},{"d":"1988-04-20","o":15.88,"h":16.12,"l":15.62,"c":15.62,"v":31100},{"d":"1988-04-21","o":15.62,"h":15.75,"l":15.38,"c":15.38,"v":18700},{"d":"1988-04-22","o":15,"h":15,"l":14.75,"c":15,"v":31700},{"d":"1988-04-25","o":15,"h":15.12,"l":14.88,"c":14.88,"v":3800},{"d":"1988-04-26","o":15,"h":15.25,"l":15,"c":15,"v":27600},{"d":"1988-04-27","o":15.12,"h":15.62,"l":15.12,"c":15.38,"v":20800},{"d":"1988-04-28","o":15.38,"h":15.5,"l":15.12,"c":15.38,"v":9600},{"d":"1988-04-29","o":15.25,"h":15.25,"l":15.12,"c":15.12,"v":3900},{"d":"1988-05-02","o":15.12,"h":15.12,"l":14.75,"c":14.75,"v":13800},{"d":"1988-05-03","o":14.75,"h":14.88,"l":14.5,"c":14.5,"v":22600},{"d":"1988-05-04","o":14.5,"h":14.62,"l":14.5,"c":14.5,"v":15900},{"d":"1988-05-05","o":14.5,"h":14.62,"l":14.38,"c":14.38,"v":14500},{"d":"1988-05-06","o":14.38,"h":14.5,"l":14.25,"c":14.38,"v":3000},{"d":"1988-05-09","o":14.38,"h":14.5,"l":14.25,"c":14.38,"v":8400},{"d":"1988-05-10","o":14.38,"h":14.62,"l":14.25,"c":14.62,"v":9200},{"d":"1988-05-11","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":8700},{"d":"1988-05-12","o":14.25,"h":14.5,"l":14.25,"c":14.25,"v":11500},{"d":"1988-05-13","o":14.25,"h":14.38,"l":14.12,"c":14.25,"v":29600},{"d":"1988-05-16","o":14.25,"h":14.5,"l":14.25,"c":14.38,"v":167800},{"d":"1988-05-17","o":14.38,"h":14.38,"l":14.12,"c":14.12,"v":8500},{"d":"1988-05-18","o":14.12,"h":14.38,"l":13.75,"c":14,"v":25900},{"d":"1988-05-19","o":14,"h":14,"l":13.88,"c":14,"v":8700},{"d":"1988-05-20","o":14,"h":14,"l":13.88,"c":14,"v":37700},{"d":"1988-05-23","o":14,"h":14.38,"l":13.88,"c":14.38,"v":20100},{"d":"1988-05-24","o":14.38,"h":14.38,"l":14.12,"c":14.25,"v":18500},{"d":"1988-05-25","o":14.25,"h":14.25,"l":13.88,"c":14.12,"v":9100},{"d":"1988-05-26","o":14,"h":14,"l":13.88,"c":14,"v":8300},{"d":"1988-05-27","o":14,"h":14,"l":13.5,"c":13.5,"v":15300},{"d":"1988-05-31","o":13.62,"h":14,"l":13.62,"c":13.88,"v":15500},{"d":"1988-06-01","o":13.88,"h":14.25,"l":13.88,"c":14.12,"v":15500},{"d":"1988-06-02","o":14.12,"h":15,"l":14,"c":15,"v":56800},{"d":"1988-06-03","o":15,"h":15.38,"l":14.75,"c":15.25,"v":51700},{"d":"1988-06-06","o":15.25,"h":15.5,"l":15.25,"c":15.38,"v":31100},{"d":"1988-06-07","o":15.38,"h":15.5,"l":15,"c":15,"v":23700},{"d":"1988-06-08","o":15,"h":15.25,"l":15,"c":15,"v":13300},{"d":"1988-06-09","o":15,"h":15.25,"l":14.88,"c":15.25,"v":17300},{"d":"1988-06-10","o":15.25,"h":15.25,"l":15,"c":15,"v":7000},{"d":"1988-06-13","o":15,"h":15.12,"l":14.88,"c":15.12,"v":12900},{"d":"1988-06-14","o":15.12,"h":15.12,"l":14.88,"c":15,"v":14000},{"d":"1988-06-15","o":15,"h":15.38,"l":15,"c":15.38,"v":15900},{"d":"1988-06-16","o":15.38,"h":15.5,"l":15.25,"c":15.5,"v":7800},{"d":"1988-06-17","o":15.5,"h":15.75,"l":15.25,"c":15.62,"v":15800},{"d":"1988-06-20","o":15.62,"h":15.75,"l":15.62,"c":15.75,"v":9200},{"d":"1988-06-21","o":15.75,"h":16.12,"l":15.75,"c":16.12,"v":37300},{"d":"1988-06-22","o":16,"h":16,"l":15.75,"c":15.75,"v":17500},{"d":"1988-06-23","o":15.75,"h":15.88,"l":15.62,"c":15.62,"v":13100},{"d":"1988-06-24","o":15.62,"h":15.75,"l":15.38,"c":15.5,"v":12500},{"d":"1988-06-27","o":15.5,"h":15.62,"l":15.38,"c":15.38,"v":11800},{"d":"1988-06-28","o":15.38,"h":15.62,"l":15.25,"c":15.38,"v":13900},{"d":"1988-06-29","o":15.25,"h":15.25,"l":14.75,"c":14.88,"v":49500},{"d":"1988-06-30","o":14.88,"h":15,"l":14.88,"c":15,"v":11300},{"d":"1988-07-01","o":15,"h":15,"l":14.88,"c":15,"v":4500},{"d":"1988-07-05","o":15,"h":15,"l":14.62,"c":14.62,"v":9600},{"d":"1988-07-06","o":14.75,"h":15,"l":14.75,"c":15,"v":12400},{"d":"1988-07-07","o":15,"h":15.12,"l":14.75,"c":15,"v":13200},{"d":"1988-07-08","o":15,"h":15,"l":14.62,"c":14.75,"v":16700},{"d":"1988-07-11","o":14.75,"h":14.75,"l":14.38,"c":14.62,"v":10300},{"d":"1988-07-12","o":14.62,"h":14.62,"l":14.12,"c":14.25,"v":25700},{"d":"1988-07-13","o":14.25,"h":14.5,"l":14.25,"c":14.25,"v":27800},{"d":"1988-07-14","o":14.25,"h":14.5,"l":14.25,"c":14.25,"v":12500},{"d":"1988-07-15","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":900},{"d":"1988-07-18","o":14.12,"h":14.12,"l":13.88,"c":14.12,"v":11800},{"d":"1988-07-19","o":14.12,"h":14.62,"l":14,"c":14.62,"v":52000},{"d":"1988-07-20","o":14.62,"h":14.75,"l":14.5,"c":14.62,"v":12500},{"d":"1988-07-21","o":14.62,"h":14.62,"l":14.25,"c":14.25,"v":31100},{"d":"1988-07-22","o":14.25,"h":14.38,"l":14.25,"c":14.25,"v":19100},{"d":"1988-07-25","o":14.12,"h":14.12,"l":13.5,"c":13.62,"v":37300},{"d":"1988-07-26","o":13.62,"h":13.75,"l":13.5,"c":13.75,"v":6900},{"d":"1988-07-27","o":13.75,"h":13.88,"l":13.62,"c":13.88,"v":14800},{"d":"1988-07-28","o":13.88,"h":13.88,"l":13.62,"c":13.62,"v":15900},{"d":"1988-07-29","o":13.62,"h":14.12,"l":13.62,"c":13.88,"v":49400},{"d":"1988-08-01","o":13.88,"h":14,"l":13.75,"c":14,"v":5700},{"d":"1988-08-02","o":14,"h":14,"l":13.75,"c":14,"v":4900},{"d":"1988-08-03","o":14,"h":14.12,"l":13.75,"c":13.88,"v":6600},{"d":"1988-08-04","o":13.88,"h":14,"l":13.75,"c":14,"v":5100},{"d":"1988-08-05","o":14,"h":14,"l":13.88,"c":14,"v":15600},{"d":"1988-08-08","o":14,"h":14.12,"l":13.88,"c":14,"v":21700},{"d":"1988-08-09","o":14,"h":14,"l":13.75,"c":13.75,"v":7900},{"d":"1988-08-10","o":13.75,"h":13.88,"l":13.62,"c":13.75,"v":10900},{"d":"1988-08-11","o":13.75,"h":14,"l":13.75,"c":13.75,"v":10000},{"d":"1988-08-12","o":13.88,"h":14.12,"l":13.88,"c":14,"v":9200},{"d":"1988-08-15","o":14,"h":14,"l":13.75,"c":14,"v":3300},{"d":"1988-08-16","o":14,"h":14.12,"l":13.75,"c":13.88,"v":13800},{"d":"1988-08-17","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":2200},{"d":"1988-08-18","o":13.88,"h":14,"l":13.88,"c":13.88,"v":4000},{"d":"1988-08-19","o":13.88,"h":14,"l":13.88,"c":14,"v":4100},{"d":"1988-08-22","o":14,"h":14,"l":13.75,"c":14,"v":7000},{"d":"1988-08-23","o":14,"h":14,"l":13.75,"c":13.88,"v":3100},{"d":"1988-08-24","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":7700},{"d":"1988-08-25","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":31200},{"d":"1988-08-26","o":13.5,"h":13.88,"l":13.38,"c":13.38,"v":69200},{"d":"1988-08-29","o":13.38,"h":13.5,"l":13,"c":13.25,"v":28000},{"d":"1988-08-30","o":13.12,"h":13.12,"l":12.62,"c":12.62,"v":31500},{"d":"1988-08-31","o":12.62,"h":12.62,"l":12.38,"c":12.5,"v":19600},{"d":"1988-09-01","o":12.5,"h":12.5,"l":12.38,"c":12.5,"v":8200},{"d":"1988-09-02","o":12.5,"h":12.5,"l":11.75,"c":12.12,"v":42500},{"d":"1988-09-06","o":12.12,"h":12.12,"l":11.62,"c":11.62,"v":38800},{"d":"1988-09-07","o":11.62,"h":11.88,"l":11.62,"c":11.75,"v":30200},{"d":"1988-09-08","o":11.75,"h":11.88,"l":11.38,"c":11.5,"v":40000},{"d":"1988-09-09","o":11.5,"h":11.5,"l":10.88,"c":11.12,"v":46900},{"d":"1988-09-12","o":11.12,"h":11.12,"l":10.62,"c":10.88,"v":57600},{"d":"1988-09-13","o":10.88,"h":11.25,"l":10.88,"c":11.25,"v":54100},{"d":"1988-09-14","o":11.25,"h":11.38,"l":11,"c":11.25,"v":20500},{"d":"1988-09-15","o":11.12,"h":11.12,"l":10.88,"c":11,"v":24200},{"d":"1988-09-16","o":11,"h":11,"l":10.62,"c":10.88,"v":23400},{"d":"1988-09-19","o":10.75,"h":10.75,"l":10.5,"c":10.62,"v":18200},{"d":"1988-09-20","o":10.62,"h":10.88,"l":10.5,"c":10.62,"v":36900},{"d":"1988-09-21","o":10.62,"h":10.75,"l":10.5,"c":10.75,"v":36500},{"d":"1988-09-22","o":10.75,"h":10.75,"l":10.38,"c":10.5,"v":72100},{"d":"1988-09-23","o":10.5,"h":10.62,"l":10.12,"c":10.12,"v":60000},{"d":"1988-09-26","o":10.12,"h":10.5,"l":10.12,"c":10.5,"v":17300},{"d":"1988-09-27","o":10.5,"h":10.75,"l":10.38,"c":10.5,"v":28400},{"d":"1988-09-28","o":10.5,"h":10.88,"l":10.38,"c":10.88,"v":49000},{"d":"1988-09-29","o":10.88,"h":11.38,"l":10.62,"c":11.38,"v":46600},{"d":"1988-09-30","o":11.38,"h":11.38,"l":11,"c":11.12,"v":35700},{"d":"1988-10-03","o":11.12,"h":11.5,"l":11,"c":11.25,"v":19500},{"d":"1988-10-04","o":11.25,"h":11.5,"l":11.25,"c":11.5,"v":8100},{"d":"1988-10-05","o":11.38,"h":11.38,"l":11.12,"c":11.12,"v":3200},{"d":"1988-10-06","o":11.25,"h":11.5,"l":11.25,"c":11.25,"v":28000},{"d":"1988-10-07","o":11.25,"h":11.62,"l":11.25,"c":11.62,"v":27600},{"d":"1988-10-10","o":11.62,"h":11.75,"l":11.5,"c":11.75,"v":35700},{"d":"1988-10-11","o":11.75,"h":11.75,"l":11.5,"c":11.75,"v":22300},{"d":"1988-10-12","o":11.75,"h":11.75,"l":11.5,"c":11.75,"v":34000},{"d":"1988-10-13","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":25800},{"d":"1988-10-14","o":11.5,"h":11.62,"l":11.38,"c":11.62,"v":36000},{"d":"1988-10-17","o":11.62,"h":11.62,"l":11.5,"c":11.62,"v":27300},{"d":"1988-10-18","o":11.62,"h":11.62,"l":11.38,"c":11.62,"v":13600},{"d":"1988-10-19","o":11.5,"h":11.5,"l":11.12,"c":11.38,"v":9600},{"d":"1988-10-20","o":11.38,"h":11.38,"l":11.12,"c":11.25,"v":5700},{"d":"1988-10-21","o":11.25,"h":11.25,"l":10.88,"c":10.88,"v":9200},{"d":"1988-10-24","o":10.88,"h":10.88,"l":10.38,"c":10.5,"v":39800},{"d":"1988-10-25","o":10.5,"h":10.75,"l":10.38,"c":10.62,"v":16300},{"d":"1988-10-26","o":10.62,"h":10.75,"l":10.5,"c":10.62,"v":26000},{"d":"1988-10-27","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":12000},{"d":"1988-10-28","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":77300},{"d":"1988-10-31","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":24200},{"d":"1988-11-01","o":10.88,"h":10.88,"l":10.62,"c":10.88,"v":14300},{"d":"1988-11-02","o":10.88,"h":11.38,"l":10.75,"c":11.38,"v":92300},{"d":"1988-11-03","o":11.38,"h":11.5,"l":11.25,"c":11.38,"v":33300},{"d":"1988-11-04","o":11.38,"h":11.38,"l":11,"c":11,"v":17400},{"d":"1988-11-07","o":11,"h":11.25,"l":10.88,"c":11,"v":30000},{"d":"1988-11-08","o":11,"h":11,"l":10.88,"c":10.88,"v":25800},{"d":"1988-11-09","o":10.88,"h":11.12,"l":10.88,"c":10.88,"v":6000},{"d":"1988-11-10","o":10.88,"h":11.12,"l":10.88,"c":11,"v":7200},{"d":"1988-11-11","o":11,"h":11,"l":10.75,"c":10.88,"v":7700},{"d":"1988-11-14","o":10.88,"h":11,"l":10.75,"c":10.75,"v":12700},{"d":"1988-11-15","o":10.75,"h":10.88,"l":10.62,"c":10.75,"v":11300},{"d":"1988-11-16","o":10.75,"h":10.88,"l":10.62,"c":10.88,"v":8600},{"d":"1988-11-17","o":10.88,"h":10.88,"l":10.62,"c":10.75,"v":5900},{"d":"1988-11-18","o":10.75,"h":10.88,"l":10.38,"c":10.38,"v":28800},{"d":"1988-11-21","o":10.38,"h":10.62,"l":10.38,"c":10.5,"v":12400},{"d":"1988-11-22","o":10.5,"h":10.88,"l":10.5,"c":10.5,"v":12600},{"d":"1988-11-23","o":10.5,"h":10.88,"l":10.5,"c":10.88,"v":18200},{"d":"1988-11-25","o":10.88,"h":11,"l":10.62,"c":11,"v":4500},{"d":"1988-11-28","o":11,"h":11.12,"l":11,"c":11.12,"v":15000},{"d":"1988-11-29","o":11.12,"h":11.12,"l":10.75,"c":10.88,"v":17800},{"d":"1988-11-30","o":10.88,"h":10.88,"l":10.62,"c":10.88,"v":8900},{"d":"1988-12-01","o":10.88,"h":10.88,"l":10.62,"c":10.88,"v":31400},{"d":"1988-12-02","o":10.88,"h":10.88,"l":10.62,"c":10.88,"v":37100},{"d":"1988-12-05","o":10.75,"h":10.75,"l":10.5,"c":10.5,"v":7400},{"d":"1988-12-06","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":21500},{"d":"1988-12-07","o":10.38,"h":10.38,"l":10,"c":10,"v":44200},{"d":"1988-12-08","o":10,"h":10.38,"l":10,"c":10.25,"v":32000},{"d":"1988-12-09","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":20100},{"d":"1988-12-12","o":10.25,"h":10.25,"l":10,"c":10.12,"v":10400},{"d":"1988-12-13","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":3300},{"d":"1988-12-14","o":10.12,"h":10.38,"l":10.12,"c":10.25,"v":31200},{"d":"1988-12-15","o":10.25,"h":10.25,"l":10,"c":10.12,"v":26400},{"d":"1988-12-16","o":10.12,"h":10.38,"l":10,"c":10.38,"v":37000},{"d":"1988-12-19","o":10.38,"h":10.38,"l":10.12,"c":10.25,"v":21300},{"d":"1988-12-20","o":10.25,"h":10.25,"l":10,"c":10,"v":20700},{"d":"1988-12-21","o":10,"h":10.12,"l":9.88,"c":9.88,"v":48400},{"d":"1988-12-22","o":9.88,"h":10.12,"l":9.75,"c":10,"v":28100},{"d":"1988-12-23","o":10,"h":10.12,"l":9.75,"c":9.75,"v":19100},{"d":"1988-12-27","o":9.75,"h":10,"l":9.75,"c":9.88,"v":15100},{"d":"1988-12-28","o":9.75,"h":9.75,"l":9.62,"c":9.75,"v":23100},{"d":"1988-12-29","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":29700},{"d":"1988-12-30","o":9.62,"h":10.12,"l":9.62,"c":10,"v":61700},{"d":"1989-01-03","o":10,"h":10.38,"l":10,"c":10,"v":30700},{"d":"1989-01-04","o":10,"h":10.12,"l":9.88,"c":9.88,"v":10700},{"d":"1989-01-05","o":10,"h":10.12,"l":10,"c":10.12,"v":4000},{"d":"1989-01-06","o":10.12,"h":10.12,"l":9.88,"c":9.88,"v":9500},{"d":"1989-01-09","o":9.88,"h":10,"l":9.75,"c":9.75,"v":6700},{"d":"1989-01-10","o":9.75,"h":10,"l":9.75,"c":10,"v":7300},{"d":"1989-01-11","o":10,"h":10,"l":9.75,"c":10,"v":4600},{"d":"1989-01-12","o":10,"h":10,"l":9.75,"c":10,"v":10000},{"d":"1989-01-13","o":10,"h":10.12,"l":9.88,"c":9.88,"v":38300},{"d":"1989-01-16","o":9.88,"h":10,"l":9.75,"c":9.75,"v":5100},{"d":"1989-01-17","o":9.75,"h":10,"l":9.75,"c":9.75,"v":5100},{"d":"1989-01-18","o":9.75,"h":10,"l":9.75,"c":10,"v":9400},{"d":"1989-01-19","o":10,"h":10.25,"l":9.88,"c":10.12,"v":20700},{"d":"1989-01-20","o":10.12,"h":10.5,"l":10.12,"c":10.5,"v":24000},{"d":"1989-01-23","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":26600},{"d":"1989-01-24","o":10.62,"h":10.88,"l":10.38,"c":10.38,"v":22900},{"d":"1989-01-25","o":10.38,"h":10.62,"l":10.38,"c":10.38,"v":3700},{"d":"1989-01-26","o":10.5,"h":10.75,"l":10.5,"c":10.5,"v":16600},{"d":"1989-01-27","o":10.5,"h":10.5,"l":10,"c":10.25,"v":8600},{"d":"1989-01-30","o":10.12,"h":10.12,"l":9.88,"c":9.88,"v":7600},{"d":"1989-01-31","o":9.88,"h":10.12,"l":9.75,"c":9.75,"v":17000},{"d":"1989-02-01","o":9.75,"h":10.12,"l":9.75,"c":10.12,"v":13100},{"d":"1989-02-02","o":10.12,"h":10.25,"l":10,"c":10,"v":4300},{"d":"1989-02-03","o":10,"h":10.25,"l":10,"c":10,"v":1700},{"d":"1989-02-06","o":10,"h":10.12,"l":9.75,"c":10,"v":40900},{"d":"1989-02-07","o":10,"h":10.12,"l":10,"c":10.12,"v":9100},{"d":"1989-02-08","o":10.12,"h":10.12,"l":9.75,"c":9.88,"v":42700},{"d":"1989-02-09","o":9.88,"h":10.75,"l":9.88,"c":10.62,"v":40800},{"d":"1989-02-10","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":14300},{"d":"1989-02-13","o":10.25,"h":10.25,"l":10,"c":10.12,"v":35000},{"d":"1989-02-14","o":10.12,"h":10.5,"l":10,"c":10.38,"v":79000},{"d":"1989-02-15","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":6000},{"d":"1989-02-16","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":9800},{"d":"1989-02-17","o":10.25,"h":10.38,"l":10.12,"c":10.25,"v":12700},{"d":"1989-02-21","o":10.25,"h":10.62,"l":10.25,"c":10.5,"v":6800},{"d":"1989-02-22","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":10000},{"d":"1989-02-23","o":10.75,"h":11,"l":10.75,"c":11,"v":25000},{"d":"1989-02-24","o":10.88,"h":10.88,"l":10.62,"c":10.75,"v":11300},{"d":"1989-02-27","o":10.75,"h":11,"l":10.62,"c":10.62,"v":17800},{"d":"1989-02-28","o":10.62,"h":10.75,"l":10.38,"c":10.38,"v":21800},{"d":"1989-03-01","o":10.38,"h":10.5,"l":10.12,"c":10.12,"v":43600},{"d":"1989-03-02","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":19400},{"d":"1989-03-03","o":10.38,"h":10.62,"l":10.38,"c":10.5,"v":3500},{"d":"1989-03-06","o":10.5,"h":10.5,"l":10.38,"c":10.5,"v":20900},{"d":"1989-03-07","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":33000},{"d":"1989-03-08","o":10.62,"h":10.75,"l":10.38,"c":10.38,"v":22000},{"d":"1989-03-09","o":10.38,"h":10.5,"l":10.25,"c":10.38,"v":11800},{"d":"1989-03-10","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":13000},{"d":"1989-03-13","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":5000},{"d":"1989-03-14","o":10.38,"h":10.5,"l":10.12,"c":10.5,"v":20600},{"d":"1989-03-15","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":9900},{"d":"1989-03-16","o":10.38,"h":10.5,"l":10.25,"c":10.5,"v":10800},{"d":"1989-03-17","o":10.5,"h":10.75,"l":10.38,"c":10.62,"v":13100},{"d":"1989-03-20","o":10.62,"h":10.88,"l":10.62,"c":10.88,"v":7400},{"d":"1989-03-21","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":19700},{"d":"1989-03-22","o":10.62,"h":10.75,"l":10.5,"c":10.62,"v":24300},{"d":"1989-03-23","o":10.62,"h":10.62,"l":10.38,"c":10.38,"v":4800},{"d":"1989-03-27","o":10.38,"h":10.5,"l":10.25,"c":10.38,"v":12400},{"d":"1989-03-28","o":10.38,"h":10.38,"l":10.12,"c":10.25,"v":24400},{"d":"1989-03-29","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":19700},{"d":"1989-03-30","o":10.12,"h":10.25,"l":9.88,"c":10.12,"v":25200},{"d":"1989-03-31","o":10.12,"h":10.25,"l":9.88,"c":10.25,"v":16700},{"d":"1989-04-03","o":10.12,"h":10.12,"l":9.88,"c":9.88,"v":7100},{"d":"1989-04-04","o":9.88,"h":10.12,"l":9.88,"c":10,"v":8700},{"d":"1989-04-05","o":9.88,"h":9.88,"l":9.62,"c":9.62,"v":7000},{"d":"1989-04-06","o":9.62,"h":9.88,"l":9.5,"c":9.5,"v":9700},{"d":"1989-04-07","o":9.5,"h":9.75,"l":9.38,"c":9.62,"v":27600},{"d":"1989-04-10","o":9.62,"h":9.75,"l":9.38,"c":9.5,"v":7400},{"d":"1989-04-11","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":18600},{"d":"1989-04-12","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":17500},{"d":"1989-04-13","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":16300},{"d":"1989-04-14","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":11100},{"d":"1989-04-17","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":7800},{"d":"1989-04-18","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":4400},{"d":"1989-04-19","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":7900},{"d":"1989-04-20","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":5800},{"d":"1989-04-21","o":9.25,"h":9.5,"l":9.25,"c":9.38,"v":8400},{"d":"1989-04-24","o":9.38,"h":9.38,"l":9.12,"c":9.12,"v":26100},{"d":"1989-04-25","o":9.12,"h":9.38,"l":9,"c":9,"v":18000},{"d":"1989-04-26","o":9,"h":9.12,"l":9,"c":9,"v":11100},{"d":"1989-04-27","o":9,"h":9.12,"l":8.88,"c":9,"v":22600},{"d":"1989-04-28","o":9,"h":9,"l":8.5,"c":8.62,"v":19300},{"d":"1989-05-01","o":8.62,"h":8.75,"l":8.5,"c":8.62,"v":35000},{"d":"1989-05-02","o":8.62,"h":8.75,"l":8.5,"c":8.5,"v":31600},{"d":"1989-05-03","o":8.5,"h":8.62,"l":8.5,"c":8.5,"v":5700},{"d":"1989-05-04","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":3400},{"d":"1989-05-05","o":8.5,"h":8.5,"l":8.12,"c":8.25,"v":67100},{"d":"1989-05-08","o":8.25,"h":8.38,"l":8.25,"c":8.25,"v":13700},{"d":"1989-05-09","o":8.25,"h":8.38,"l":8,"c":8.38,"v":36100},{"d":"1989-05-10","o":8.38,"h":8.5,"l":8.25,"c":8.5,"v":25400},{"d":"1989-05-11","o":8.5,"h":8.62,"l":8.38,"c":8.62,"v":33300},{"d":"1989-05-12","o":8.62,"h":8.62,"l":8.38,"c":8.5,"v":31400},{"d":"1989-05-15","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":16000},{"d":"1989-05-16","o":8.38,"h":8.5,"l":8.38,"c":8.5,"v":9400},{"d":"1989-05-17","o":8.38,"h":8.38,"l":8.12,"c":8.25,"v":22200},{"d":"1989-05-18","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":5800},{"d":"1989-05-19","o":8.25,"h":8.25,"l":8,"c":8.12,"v":13900},{"d":"1989-05-22","o":8.12,"h":8.12,"l":8,"c":8,"v":6200},{"d":"1989-05-23","o":8,"h":8.25,"l":8,"c":8.12,"v":11900},{"d":"1989-05-24","o":8.12,"h":8.25,"l":8,"c":8,"v":8300},{"d":"1989-05-25","o":8,"h":8.25,"l":8,"c":8.12,"v":6000},{"d":"1989-05-26","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":17200},{"d":"1989-05-30","o":8.25,"h":8.25,"l":8,"c":8,"v":16800},{"d":"1989-05-31","o":8,"h":8,"l":7.38,"c":7.38,"v":46700},{"d":"1989-06-01","o":7.38,"h":7.5,"l":7,"c":7.12,"v":60600},{"d":"1989-06-02","o":7.12,"h":7.25,"l":7,"c":7.12,"v":18000},{"d":"1989-06-05","o":7.12,"h":7.38,"l":7.12,"c":7.25,"v":37400},{"d":"1989-06-06","o":7.25,"h":7.62,"l":7.12,"c":7.38,"v":88200},{"d":"1989-06-07","o":7.38,"h":7.62,"l":7.25,"c":7.38,"v":42700},{"d":"1989-06-08","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":48500},{"d":"1989-06-09","o":7.38,"h":7.38,"l":7,"c":7.25,"v":64500},{"d":"1989-06-12","o":7.25,"h":7.38,"l":7.12,"c":7.25,"v":13200},{"d":"1989-06-13","o":7.25,"h":7.38,"l":7.25,"c":7.38,"v":11200},{"d":"1989-06-14","o":7.38,"h":7.38,"l":7.25,"c":7.25,"v":19000},{"d":"1989-06-15","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":18600},{"d":"1989-06-16","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":21600},{"d":"1989-06-19","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":6300},{"d":"1989-06-20","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":14100},{"d":"1989-06-21","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":7700},{"d":"1989-06-22","o":7.5,"h":7.62,"l":7.38,"c":7.62,"v":6700},{"d":"1989-06-23","o":7.62,"h":7.62,"l":7.5,"c":7.62,"v":12000},{"d":"1989-06-26","o":7.62,"h":7.62,"l":7.5,"c":7.62,"v":11500},{"d":"1989-06-27","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":5700},{"d":"1989-06-28","o":7.5,"h":7.62,"l":7.38,"c":7.5,"v":16600},{"d":"1989-06-29","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":6900},{"d":"1989-06-30","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":17100},{"d":"1989-07-03","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":6100},{"d":"1989-07-05","o":7.75,"h":8.25,"l":7.5,"c":8.25,"v":42800},{"d":"1989-07-06","o":8.25,"h":8.38,"l":8.12,"c":8.38,"v":20600},{"d":"1989-07-07","o":8.25,"h":8.25,"l":8,"c":8,"v":25900},{"d":"1989-07-10","o":8,"h":8.25,"l":8,"c":8.12,"v":9100},{"d":"1989-07-11","o":8,"h":8,"l":7.88,"c":8,"v":27600},{"d":"1989-07-12","o":8,"h":8.12,"l":7.88,"c":8.12,"v":7400},{"d":"1989-07-13","o":8.12,"h":8.25,"l":7.88,"c":8.25,"v":69600},{"d":"1989-07-14","o":8.12,"h":8.12,"l":7.88,"c":7.88,"v":27500},{"d":"1989-07-17","o":7.88,"h":8,"l":7.75,"c":7.88,"v":13800},{"d":"1989-07-18","o":7.88,"h":8,"l":7.75,"c":7.88,"v":10800},{"d":"1989-07-19","o":7.88,"h":8,"l":7.75,"c":7.75,"v":10700},{"d":"1989-07-20","o":7.75,"h":8,"l":7.75,"c":7.88,"v":19800},{"d":"1989-07-21","o":7.88,"h":8,"l":7.88,"c":7.88,"v":11400},{"d":"1989-07-24","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":14200},{"d":"1989-07-25","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":2600},{"d":"1989-07-26","o":7.88,"h":8,"l":7.75,"c":7.88,"v":19800},{"d":"1989-07-27","o":7.88,"h":8,"l":7.88,"c":8,"v":5700},{"d":"1989-07-28","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":36300},{"d":"1989-07-31","o":7.75,"h":7.88,"l":7.75,"c":7.75,"v":21900},{"d":"1989-08-01","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":42400},{"d":"1989-08-02","o":7.88,"h":7.88,"l":7.75,"c":7.88,"v":46000},{"d":"1989-08-03","o":7.88,"h":8,"l":7.88,"c":8,"v":22000},{"d":"1989-08-04","o":8,"h":8,"l":7.75,"c":7.88,"v":30600},{"d":"1989-08-07","o":7.88,"h":7.88,"l":7.75,"c":7.88,"v":13800},{"d":"1989-08-08","o":7.88,"h":8.12,"l":7.75,"c":8,"v":20500},{"d":"1989-08-09","o":8,"h":8.12,"l":8,"c":8,"v":18800},{"d":"1989-08-10","o":8,"h":8.38,"l":8,"c":8.38,"v":29500},{"d":"1989-08-11","o":8.25,"h":8.25,"l":8.12,"c":8.12,"v":10500},{"d":"1989-08-14","o":8.12,"h":8.38,"l":8.12,"c":8.38,"v":21800},{"d":"1989-08-15","o":8.38,"h":8.62,"l":8.12,"c":8.5,"v":40300},{"d":"1989-08-16","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":28000},{"d":"1989-08-17","o":8.75,"h":8.75,"l":8.62,"c":8.75,"v":18700},{"d":"1989-08-18","o":8.75,"h":9.5,"l":8.75,"c":9,"v":40800},{"d":"1989-08-21","o":9,"h":9.12,"l":9,"c":9.12,"v":13600},{"d":"1989-08-22","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":9700},{"d":"1989-08-23","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":4100},{"d":"1989-08-24","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":3900},{"d":"1989-08-25","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":6400},{"d":"1989-08-28","o":8.62,"h":8.75,"l":8.5,"c":8.5,"v":5600},{"d":"1989-08-29","o":8.5,"h":8.62,"l":8.5,"c":8.62,"v":21700},{"d":"1989-08-30","o":8.62,"h":8.75,"l":8.5,"c":8.5,"v":4500},{"d":"1989-08-31","o":8.5,"h":8.62,"l":8.38,"c":8.5,"v":10600},{"d":"1989-09-01","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":31700},{"d":"1989-09-05","o":8.25,"h":8.25,"l":8,"c":8,"v":41000},{"d":"1989-09-06","o":8,"h":8.25,"l":8,"c":8.25,"v":23200},{"d":"1989-09-07","o":8.12,"h":8.12,"l":7.88,"c":8,"v":10400},{"d":"1989-09-08","o":8,"h":8,"l":7.75,"c":8,"v":12100},{"d":"1989-09-11","o":8,"h":8,"l":7.75,"c":8,"v":3200},{"d":"1989-09-12","o":8,"h":8,"l":7.75,"c":8,"v":1800},{"d":"1989-09-13","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":2100},{"d":"1989-09-14","o":7.88,"h":8,"l":7.88,"c":8,"v":13000},{"d":"1989-09-15","o":8,"h":8,"l":7.75,"c":8,"v":22500},{"d":"1989-09-18","o":8,"h":8,"l":7.75,"c":7.88,"v":7100},{"d":"1989-09-19","o":7.88,"h":8,"l":7.88,"c":8,"v":1700},{"d":"1989-09-20","o":8,"h":8,"l":7.88,"c":7.88,"v":18900},{"d":"1989-09-21","o":7.88,"h":8,"l":7.88,"c":7.88,"v":15200},{"d":"1989-09-22","o":8,"h":8.12,"l":8,"c":8.12,"v":14100},{"d":"1989-09-25","o":8.12,"h":8.5,"l":8.12,"c":8.38,"v":36400},{"d":"1989-09-26","o":8.38,"h":8.5,"l":8.25,"c":8.25,"v":10100},{"d":"1989-09-27","o":8.25,"h":8.38,"l":8.25,"c":8.38,"v":14200},{"d":"1989-09-28","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":4100},{"d":"1989-09-29","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":6200},{"d":"1989-10-02","o":8.25,"h":8.25,"l":8.12,"c":8.12,"v":11300},{"d":"1989-10-03","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":9000},{"d":"1989-10-04","o":8.12,"h":8.25,"l":8.12,"c":8.12,"v":16200},{"d":"1989-10-05","o":8.12,"h":8.25,"l":8,"c":8,"v":36400},{"d":"1989-10-06","o":8,"h":8.12,"l":8,"c":8,"v":13600},{"d":"1989-10-09","o":8,"h":8.12,"l":8,"c":8,"v":3100},{"d":"1989-10-10","o":8,"h":8.12,"l":8,"c":8,"v":2400},{"d":"1989-10-11","o":8,"h":8.12,"l":8,"c":8,"v":32200},{"d":"1989-10-12","o":8,"h":8.25,"l":8,"c":8.12,"v":38400},{"d":"1989-10-13","o":8.12,"h":8.25,"l":8.12,"c":8.25,"v":38700},{"d":"1989-10-16","o":8.12,"h":8.12,"l":7.88,"c":8,"v":14400},{"d":"1989-10-17","o":8,"h":8.12,"l":8,"c":8,"v":2200},{"d":"1989-10-18","o":8.12,"h":8.38,"l":8.12,"c":8.25,"v":12400},{"d":"1989-10-19","o":8.25,"h":8.38,"l":8.25,"c":8.25,"v":7000},{"d":"1989-10-20","o":8.25,"h":8.38,"l":8.25,"c":8.38,"v":4200},{"d":"1989-10-23","o":8.25,"h":8.25,"l":7.88,"c":7.88,"v":91900},{"d":"1989-10-24","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":8500},{"d":"1989-10-25","o":8.12,"h":8.12,"l":7.88,"c":7.88,"v":13600},{"d":"1989-10-26","o":7.88,"h":8,"l":7.88,"c":7.88,"v":20700},{"d":"1989-10-27","o":8,"h":8.38,"l":8,"c":8.38,"v":66400},{"d":"1989-10-30","o":8.38,"h":8.5,"l":8.25,"c":8.25,"v":21700},{"d":"1989-10-31","o":8.25,"h":8.38,"l":8.12,"c":8.12,"v":6900},{"d":"1989-11-01","o":8.12,"h":8.25,"l":8,"c":8.12,"v":8500},{"d":"1989-11-02","o":8.12,"h":8.62,"l":8.12,"c":8.38,"v":99200},{"d":"1989-11-03","o":8.5,"h":8.88,"l":8.5,"c":8.75,"v":127300},{"d":"1989-11-06","o":8.75,"h":8.88,"l":8.5,"c":8.75,"v":48500},{"d":"1989-11-07","o":8.75,"h":9.12,"l":8.75,"c":9.12,"v":132200},{"d":"1989-11-08","o":9.12,"h":9.25,"l":8.88,"c":9.12,"v":82600},{"d":"1989-11-09","o":9.12,"h":9.25,"l":9,"c":9.12,"v":39200},{"d":"1989-11-10","o":9.12,"h":9.25,"l":8.88,"c":9.12,"v":58200},{"d":"1989-11-13","o":9.25,"h":9.88,"l":9.25,"c":9.5,"v":93100},{"d":"1989-11-14","o":9.5,"h":9.5,"l":9.12,"c":9.5,"v":58000},{"d":"1989-11-15","o":9.5,"h":9.5,"l":9.12,"c":9.38,"v":117300},{"d":"1989-11-16","o":9.38,"h":9.5,"l":9.38,"c":9.38,"v":19000},{"d":"1989-11-17","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":15600},{"d":"1989-11-20","o":9.25,"h":9.38,"l":9.12,"c":9.38,"v":58200},{"d":"1989-11-21","o":9.38,"h":9.5,"l":9.25,"c":9.38,"v":98300},{"d":"1989-11-22","o":9.38,"h":9.5,"l":9.12,"c":9.12,"v":103300},{"d":"1989-11-24","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":88500},{"d":"1989-11-27","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":28800},{"d":"1989-11-28","o":9.25,"h":9.25,"l":9,"c":9.25,"v":19500},{"d":"1989-11-29","o":9.25,"h":9.25,"l":9,"c":9.12,"v":22400},{"d":"1989-11-30","o":9.12,"h":9.25,"l":9,"c":9.25,"v":13800},{"d":"1989-12-01","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":23400},{"d":"1989-12-04","o":9.12,"h":9.12,"l":8.75,"c":8.75,"v":21200},{"d":"1989-12-05","o":8.75,"h":9,"l":8.75,"c":8.88,"v":30500},{"d":"1989-12-06","o":8.88,"h":9,"l":8.88,"c":9,"v":17400},{"d":"1989-12-07","o":9,"h":9,"l":8.88,"c":9,"v":16900},{"d":"1989-12-08","o":9,"h":9,"l":8.88,"c":9,"v":13500},{"d":"1989-12-11","o":9,"h":9.5,"l":8.88,"c":9.5,"v":98800},{"d":"1989-12-12","o":9.5,"h":9.75,"l":9.38,"c":9.75,"v":51500},{"d":"1989-12-13","o":9.62,"h":9.62,"l":9.25,"c":9.25,"v":21800},{"d":"1989-12-14","o":9.25,"h":9.5,"l":9.25,"c":9.5,"v":12500},{"d":"1989-12-15","o":9.5,"h":9.5,"l":9.38,"c":9.5,"v":8700},{"d":"1989-12-18","o":9.38,"h":9.38,"l":9.12,"c":9.12,"v":13900},{"d":"1989-12-19","o":9.12,"h":9.25,"l":8.88,"c":8.88,"v":31600},{"d":"1989-12-20","o":8.88,"h":9.12,"l":8.88,"c":9,"v":15400},{"d":"1989-12-21","o":9,"h":9,"l":8.88,"c":8.88,"v":17800},{"d":"1989-12-22","o":8.88,"h":9,"l":8.75,"c":8.88,"v":5300},{"d":"1989-12-26","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":13600},{"d":"1989-12-27","o":8.75,"h":9,"l":8.75,"c":8.75,"v":29600},{"d":"1989-12-28","o":8.75,"h":8.75,"l":8.12,"c":8.25,"v":63700},{"d":"1989-12-29","o":8.25,"h":8.5,"l":8.25,"c":8.38,"v":39600},{"d":"1990-01-02","o":8.38,"h":8.5,"l":8.25,"c":8.25,"v":7600},{"d":"1990-01-03","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":15400},{"d":"1990-01-04","o":8.25,"h":8.38,"l":8.12,"c":8.38,"v":22700},{"d":"1990-01-05","o":8.38,"h":8.5,"l":8.25,"c":8.5,"v":70800},{"d":"1990-01-08","o":8.38,"h":8.38,"l":8.25,"c":8.38,"v":4200},{"d":"1990-01-09","o":8.38,"h":8.38,"l":8.12,"c":8.25,"v":27100},{"d":"1990-01-10","o":8.25,"h":8.5,"l":8.25,"c":8.5,"v":77800},{"d":"1990-01-11","o":8.5,"h":8.75,"l":8.38,"c":8.75,"v":57500},{"d":"1990-01-12","o":8.75,"h":9.38,"l":8.75,"c":8.88,"v":100900},{"d":"1990-01-15","o":8.88,"h":9.12,"l":8.88,"c":9,"v":152200},{"d":"1990-01-16","o":9,"h":9,"l":8.75,"c":8.75,"v":53800},{"d":"1990-01-17","o":8.75,"h":9,"l":8.75,"c":8.88,"v":15400},{"d":"1990-01-18","o":9,"h":9.25,"l":9,"c":9,"v":59800},{"d":"1990-01-19","o":9,"h":9,"l":8.75,"c":8.88,"v":13100},{"d":"1990-01-22","o":8.88,"h":8.88,"l":8.62,"c":8.88,"v":15900},{"d":"1990-01-23","o":8.88,"h":9.75,"l":8.88,"c":9.62,"v":97900},{"d":"1990-01-24","o":9.62,"h":10.12,"l":9.62,"c":9.75,"v":219800},{"d":"1990-01-25","o":9.75,"h":9.75,"l":9.25,"c":9.38,"v":79200},{"d":"1990-01-26","o":9.38,"h":9.75,"l":9.38,"c":9.5,"v":37700},{"d":"1990-01-29","o":9.5,"h":9.62,"l":9.25,"c":9.5,"v":39600},{"d":"1990-01-30","o":9.5,"h":10.38,"l":9.38,"c":10,"v":108200},{"d":"1990-01-31","o":10,"h":10.12,"l":9.75,"c":9.75,"v":90200},{"d":"1990-02-01","o":10,"h":10.5,"l":10,"c":10.5,"v":52300},{"d":"1990-02-02","o":10.5,"h":10.75,"l":10.38,"c":10.38,"v":168000},{"d":"1990-02-05","o":10.38,"h":10.62,"l":10.38,"c":10.5,"v":57800},{"d":"1990-02-06","o":10.5,"h":10.5,"l":10.25,"c":10.38,"v":24600},{"d":"1990-02-07","o":10.38,"h":10.75,"l":10.38,"c":10.38,"v":76600},{"d":"1990-02-08","o":10.38,"h":10.62,"l":10.25,"c":10.5,"v":16000},{"d":"1990-02-09","o":10.38,"h":10.38,"l":10.12,"c":10.38,"v":41000},{"d":"1990-02-12","o":10.38,"h":10.38,"l":10.12,"c":10.38,"v":18700},{"d":"1990-02-13","o":10.25,"h":10.25,"l":9.88,"c":9.88,"v":42400},{"d":"1990-02-14","o":9.88,"h":10.12,"l":9.62,"c":10,"v":39300},{"d":"1990-02-15","o":10,"h":10.12,"l":9.75,"c":9.75,"v":50600},{"d":"1990-02-16","o":9.75,"h":10.12,"l":9.75,"c":9.88,"v":56600},{"d":"1990-02-20","o":9.88,"h":10.25,"l":9.88,"c":10.12,"v":15600},{"d":"1990-02-21","o":10.12,"h":10.12,"l":9.75,"c":9.88,"v":18000},{"d":"1990-02-22","o":9.88,"h":10,"l":9.75,"c":10,"v":26900},{"d":"1990-02-23","o":10,"h":10,"l":9.75,"c":9.75,"v":5500},{"d":"1990-02-26","o":9.75,"h":9.75,"l":9.25,"c":9.5,"v":74900},{"d":"1990-02-27","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":12200},{"d":"1990-02-28","o":9.38,"h":9.62,"l":9.25,"c":9.62,"v":27900},{"d":"1990-03-01","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":18800},{"d":"1990-03-02","o":9.38,"h":9.75,"l":9.38,"c":9.62,"v":17400},{"d":"1990-03-05","o":9.62,"h":9.62,"l":9.25,"c":9.38,"v":48800},{"d":"1990-03-06","o":9.38,"h":9.62,"l":9.25,"c":9.5,"v":23400},{"d":"1990-03-07","o":9.5,"h":9.62,"l":9.25,"c":9.25,"v":18500},{"d":"1990-03-08","o":9.38,"h":9.62,"l":9.38,"c":9.5,"v":12600},{"d":"1990-03-09","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":26500},{"d":"1990-03-12","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":26200},{"d":"1990-03-13","o":9.38,"h":9.62,"l":9.25,"c":9.5,"v":12500},{"d":"1990-03-14","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":27900},{"d":"1990-03-15","o":9.38,"h":9.62,"l":9.38,"c":9.5,"v":4700},{"d":"1990-03-16","o":9.5,"h":9.88,"l":9.5,"c":9.62,"v":9700},{"d":"1990-03-19","o":9.75,"h":10.12,"l":9.75,"c":10.12,"v":10800},{"d":"1990-03-20","o":10,"h":10,"l":9.38,"c":9.5,"v":85000},{"d":"1990-03-21","o":9.38,"h":9.38,"l":9.12,"c":9.25,"v":76100},{"d":"1990-03-22","o":9.25,"h":9.5,"l":9.12,"c":9.38,"v":14700},{"d":"1990-03-23","o":9.38,"h":9.38,"l":8.62,"c":9.12,"v":136600},{"d":"1990-03-26","o":8.62,"h":8.75,"l":8.5,"c":8.62,"v":69700},{"d":"1990-03-27","o":8.62,"h":8.88,"l":8.5,"c":8.75,"v":24000},{"d":"1990-03-28","o":8.88,"h":8.88,"l":8.5,"c":8.5,"v":34200},{"d":"1990-03-29","o":8.75,"h":8.88,"l":8.62,"c":8.62,"v":18600},{"d":"1990-03-30","o":8.62,"h":8.62,"l":8.25,"c":8.5,"v":48000},{"d":"1990-04-02","o":8.12,"h":8.38,"l":8.12,"c":8.25,"v":37300},{"d":"1990-04-03","o":8.62,"h":8.62,"l":8.38,"c":8.38,"v":30300},{"d":"1990-04-04","o":8.25,"h":8.5,"l":8.12,"c":8.25,"v":25600},{"d":"1990-04-05","o":8.5,"h":8.5,"l":8.12,"c":8.38,"v":21800},{"d":"1990-04-06","o":8.25,"h":8.5,"l":8.25,"c":8.5,"v":10500},{"d":"1990-04-09","o":8.5,"h":8.5,"l":8.12,"c":8.12,"v":8200},{"d":"1990-04-10","o":8.12,"h":8.38,"l":8,"c":8.25,"v":16500},{"d":"1990-04-11","o":8.25,"h":8.25,"l":8,"c":8,"v":18000},{"d":"1990-04-12","o":8,"h":8.12,"l":8,"c":8,"v":4200},{"d":"1990-04-16","o":8,"h":8.12,"l":7.88,"c":7.88,"v":33900},{"d":"1990-04-17","o":7.75,"h":7.88,"l":7.5,"c":7.5,"v":17200},{"d":"1990-04-18","o":7.25,"h":7.25,"l":6.88,"c":7.12,"v":56000},{"d":"1990-04-19","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":55900},{"d":"1990-04-20","o":7,"h":7,"l":6.12,"c":6.38,"v":95600},{"d":"1990-04-23","o":6.38,"h":6.5,"l":6.25,"c":6.5,"v":74600},{"d":"1990-04-24","o":6.5,"h":6.75,"l":6.38,"c":6.62,"v":30100},{"d":"1990-04-25","o":6.62,"h":6.62,"l":6.25,"c":6.38,"v":55600},{"d":"1990-04-26","o":6.62,"h":6.62,"l":6.38,"c":6.5,"v":22700},{"d":"1990-04-27","o":6.5,"h":6.62,"l":6.38,"c":6.38,"v":55000},{"d":"1990-04-30","o":6.5,"h":6.5,"l":6.12,"c":6.12,"v":132700},{"d":"1990-05-01","o":6.38,"h":6.38,"l":6.12,"c":6.38,"v":109600},{"d":"1990-05-02","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":12900},{"d":"1990-05-03","o":6.38,"h":6.5,"l":6.25,"c":6.5,"v":30700},{"d":"1990-05-04","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":19300},{"d":"1990-05-07","o":6.5,"h":6.62,"l":6.38,"c":6.62,"v":9400},{"d":"1990-05-08","o":6.62,"h":6.62,"l":6.38,"c":6.62,"v":37700},{"d":"1990-05-09","o":6.38,"h":6.75,"l":6.38,"c":6.62,"v":68600},{"d":"1990-05-10","o":6.88,"h":7.12,"l":6.75,"c":7.12,"v":41200},{"d":"1990-05-11","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":16100},{"d":"1990-05-14","o":6.88,"h":7.25,"l":6.88,"c":7.12,"v":24100},{"d":"1990-05-15","o":7.25,"h":7.25,"l":7,"c":7.12,"v":29900},{"d":"1990-05-16","o":7,"h":7.25,"l":7,"c":7.12,"v":22900},{"d":"1990-05-17","o":7.25,"h":7.5,"l":7.12,"c":7.25,"v":15900},{"d":"1990-05-18","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":49400},{"d":"1990-05-21","o":7.5,"h":7.62,"l":7.5,"c":7.5,"v":14700},{"d":"1990-05-22","o":7.5,"h":8.38,"l":7.5,"c":8.12,"v":87200},{"d":"1990-05-23","o":7.75,"h":7.88,"l":7.12,"c":7.12,"v":131900},{"d":"1990-05-24","o":7.38,"h":7.75,"l":6.75,"c":7,"v":84200},{"d":"1990-05-25","o":7,"h":7,"l":6.62,"c":6.62,"v":28900},{"d":"1990-05-29","o":6.62,"h":6.75,"l":6.38,"c":6.62,"v":39600},{"d":"1990-05-30","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":11200},{"d":"1990-05-31","o":6.5,"h":7.38,"l":6.5,"c":7,"v":29000},{"d":"1990-06-01","o":7,"h":7.12,"l":6.62,"c":6.62,"v":33400},{"d":"1990-06-04","o":6.75,"h":6.75,"l":6.5,"c":6.75,"v":23100},{"d":"1990-06-05","o":6.75,"h":6.88,"l":6.62,"c":6.88,"v":22400},{"d":"1990-06-06","o":6.88,"h":7,"l":6.75,"c":6.75,"v":20000},{"d":"1990-06-07","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":32300},{"d":"1990-06-08","o":6.62,"h":6.75,"l":6.38,"c":6.62,"v":50200},{"d":"1990-06-11","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":25100},{"d":"1990-06-12","o":6.88,"h":6.88,"l":6.75,"c":6.88,"v":9000},{"d":"1990-06-13","o":6.62,"h":6.75,"l":6.5,"c":6.62,"v":56800},{"d":"1990-06-14","o":6.38,"h":6.5,"l":6.12,"c":6.38,"v":26800},{"d":"1990-06-15","o":6.25,"h":6.5,"l":6.25,"c":6.38,"v":17400},{"d":"1990-06-18","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":14600},{"d":"1990-06-19","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":23000},{"d":"1990-06-20","o":6.38,"h":6.88,"l":6.38,"c":6.62,"v":46700},{"d":"1990-06-21","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":13000},{"d":"1990-06-22","o":6.75,"h":7,"l":6.62,"c":7,"v":60800},{"d":"1990-06-25","o":7,"h":7,"l":6.75,"c":7,"v":19700},{"d":"1990-06-26","o":6.62,"h":6.88,"l":6.5,"c":6.62,"v":19000},{"d":"1990-06-27","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":8400},{"d":"1990-06-28","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":7700},{"d":"1990-06-29","o":6.62,"h":7,"l":6.62,"c":6.88,"v":28700},{"d":"1990-07-02","o":6.62,"h":7,"l":6.62,"c":6.88,"v":8600},{"d":"1990-07-03","o":6.88,"h":7,"l":6.75,"c":7,"v":6300},{"d":"1990-07-05","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":5300},{"d":"1990-07-06","o":6.88,"h":6.88,"l":6.5,"c":6.62,"v":35600},{"d":"1990-07-09","o":6.62,"h":6.62,"l":6.38,"c":6.62,"v":19300},{"d":"1990-07-10","o":6.5,"h":6.5,"l":6.12,"c":6.38,"v":21800},{"d":"1990-07-11","o":6.5,"h":6.62,"l":6.38,"c":6.62,"v":24000},{"d":"1990-07-12","o":6.62,"h":6.88,"l":6.5,"c":6.75,"v":36100},{"d":"1990-07-13","o":7,"h":7.25,"l":6.88,"c":7.25,"v":36400},{"d":"1990-07-16","o":7.12,"h":7.38,"l":7,"c":7.38,"v":58800},{"d":"1990-07-17","o":7.25,"h":7.38,"l":7.25,"c":7.25,"v":20300},{"d":"1990-07-18","o":7.12,"h":7.38,"l":7.12,"c":7.38,"v":59500},{"d":"1990-07-19","o":7.38,"h":7.38,"l":7.12,"c":7.38,"v":4700},{"d":"1990-07-20","o":7.12,"h":7.25,"l":7,"c":7.25,"v":14700},{"d":"1990-07-23","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":5500},{"d":"1990-07-24","o":7.25,"h":7.25,"l":7,"c":7.25,"v":10900},{"d":"1990-07-25","o":7.25,"h":7.38,"l":7,"c":7.12,"v":86000},{"d":"1990-07-26","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":41400},{"d":"1990-07-27","o":6.88,"h":7.12,"l":6.88,"c":7.12,"v":3400},{"d":"1990-07-30","o":7.12,"h":7.12,"l":6.88,"c":7,"v":42900},{"d":"1990-07-31","o":7,"h":7.25,"l":7,"c":7.25,"v":62100},{"d":"1990-08-01","o":7.25,"h":7.25,"l":7,"c":7.12,"v":34300},{"d":"1990-08-02","o":7.5,"h":7.62,"l":7.12,"c":7.12,"v":84300},{"d":"1990-08-03","o":7.25,"h":7.38,"l":7,"c":7,"v":19900},{"d":"1990-08-06","o":7.25,"h":7.25,"l":7,"c":7.25,"v":19000},{"d":"1990-08-07","o":7.25,"h":7.25,"l":6.75,"c":6.88,"v":50600},{"d":"1990-08-08","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":18800},{"d":"1990-08-09","o":6.88,"h":7.12,"l":6.88,"c":7,"v":27400},{"d":"1990-08-10","o":7.25,"h":7.88,"l":7.25,"c":7.88,"v":57500},{"d":"1990-08-13","o":8.12,"h":8.12,"l":7.88,"c":8,"v":55000},{"d":"1990-08-14","o":8,"h":8.25,"l":7.62,"c":7.75,"v":118800},{"d":"1990-08-15","o":7.62,"h":7.75,"l":7.38,"c":7.75,"v":46200},{"d":"1990-08-16","o":7.12,"h":7.5,"l":7.12,"c":7.38,"v":14500},{"d":"1990-08-17","o":7.5,"h":7.62,"l":7.25,"c":7.5,"v":24900},{"d":"1990-08-20","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":53700},{"d":"1990-08-21","o":7.38,"h":7.62,"l":7.25,"c":7.38,"v":84300},{"d":"1990-08-22","o":7.25,"h":7.5,"l":7.25,"c":7.38,"v":20900},{"d":"1990-08-23","o":7.62,"h":7.62,"l":7.38,"c":7.62,"v":44300},{"d":"1990-08-24","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":16800},{"d":"1990-08-27","o":7.25,"h":7.38,"l":6.88,"c":7,"v":34100},{"d":"1990-08-28","o":7,"h":7,"l":6.75,"c":6.88,"v":61800},{"d":"1990-08-29","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1700},{"d":"1990-08-30","o":6.88,"h":6.88,"l":6.62,"c":6.75,"v":9000},{"d":"1990-08-31","o":6.62,"h":6.88,"l":6.5,"c":6.75,"v":52300},{"d":"1990-09-04","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":46000},{"d":"1990-09-05","o":6.38,"h":6.62,"l":6.38,"c":6.38,"v":24300},{"d":"1990-09-06","o":6.5,"h":6.62,"l":6.38,"c":6.5,"v":9100},{"d":"1990-09-07","o":6.62,"h":6.62,"l":6.25,"c":6.62,"v":21800},{"d":"1990-09-10","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":23800},{"d":"1990-09-11","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":12100},{"d":"1990-09-12","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":7100},{"d":"1990-09-13","o":6.25,"h":6.38,"l":6,"c":6.12,"v":23900},{"d":"1990-09-14","o":6.25,"h":6.38,"l":6.12,"c":6.25,"v":70500},{"d":"1990-09-17","o":6.5,"h":6.62,"l":6.38,"c":6.62,"v":15000},{"d":"1990-09-18","o":6.5,"h":6.5,"l":6.25,"c":6.38,"v":36700},{"d":"1990-09-19","o":6.5,"h":6.5,"l":6.12,"c":6.12,"v":20200},{"d":"1990-09-20","o":6.38,"h":6.38,"l":6,"c":6.25,"v":37900},{"d":"1990-09-21","o":6.38,"h":6.5,"l":6.25,"c":6.5,"v":46800},{"d":"1990-09-24","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":11100},{"d":"1990-09-25","o":6.62,"h":6.75,"l":6.5,"c":6.5,"v":20400},{"d":"1990-09-26","o":6.5,"h":6.62,"l":6.38,"c":6.62,"v":36200},{"d":"1990-09-27","o":6.5,"h":6.62,"l":6.38,"c":6.5,"v":44400},{"d":"1990-09-28","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":6700},{"d":"1990-10-01","o":6.62,"h":6.62,"l":6.12,"c":6.12,"v":12300},{"d":"1990-10-02","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":11200},{"d":"1990-10-03","o":6.25,"h":6.25,"l":6,"c":6.25,"v":22000},{"d":"1990-10-04","o":6.38,"h":6.5,"l":6.12,"c":6.25,"v":17700},{"d":"1990-10-05","o":6.38,"h":6.38,"l":5.88,"c":6,"v":38000},{"d":"1990-10-08","o":5.88,"h":6.12,"l":5.88,"c":6,"v":24100},{"d":"1990-10-09","o":6.12,"h":6.12,"l":5.75,"c":5.75,"v":9000},{"d":"1990-10-10","o":5.75,"h":5.88,"l":5.38,"c":5.5,"v":28000},{"d":"1990-10-11","o":5.5,"h":5.62,"l":5.38,"c":5.62,"v":18800},{"d":"1990-10-12","o":5.62,"h":5.62,"l":5.38,"c":5.62,"v":31900},{"d":"1990-10-15","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":29900},{"d":"1990-10-16","o":5.12,"h":5.12,"l":4.75,"c":5.12,"v":58300},{"d":"1990-10-17","o":5,"h":5.25,"l":5,"c":5.12,"v":11900},{"d":"1990-10-18","o":5,"h":5.12,"l":4.88,"c":5.12,"v":65000},{"d":"1990-10-19","o":4.88,"h":5.12,"l":4.88,"c":5,"v":23000},{"d":"1990-10-22","o":4.88,"h":5,"l":4.75,"c":4.75,"v":12800},{"d":"1990-10-23","o":4.75,"h":4.75,"l":4.62,"c":4.75,"v":49500},{"d":"1990-10-24","o":4.75,"h":4.88,"l":4.62,"c":4.88,"v":17000},{"d":"1990-10-25","o":4.88,"h":5,"l":4.75,"c":4.88,"v":59600},{"d":"1990-10-26","o":5,"h":5,"l":4.75,"c":4.75,"v":33100},{"d":"1990-10-29","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":8600},{"d":"1990-10-30","o":4.88,"h":5.12,"l":4.75,"c":5.12,"v":100400},{"d":"1990-10-31","o":5.12,"h":5.12,"l":4.75,"c":4.88,"v":29200},{"d":"1990-11-01","o":5,"h":5,"l":4.75,"c":4.88,"v":16100},{"d":"1990-11-02","o":4.88,"h":4.88,"l":4.5,"c":4.62,"v":24800},{"d":"1990-11-05","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":36000},{"d":"1990-11-06","o":4.75,"h":5,"l":4.5,"c":4.88,"v":22800},{"d":"1990-11-07","o":5,"h":6.12,"l":4.75,"c":5.88,"v":191500},{"d":"1990-11-08","o":6,"h":6.38,"l":5.75,"c":6,"v":357500},{"d":"1990-11-09","o":6.12,"h":6.38,"l":6,"c":6.12,"v":339000},{"d":"1990-11-12","o":6.12,"h":6.25,"l":5.88,"c":6.12,"v":63400},{"d":"1990-11-13","o":6,"h":6.12,"l":5.88,"c":6,"v":209800},{"d":"1990-11-14","o":5.88,"h":6,"l":5.62,"c":5.75,"v":31100},{"d":"1990-11-15","o":5.88,"h":6,"l":5.75,"c":6,"v":27000},{"d":"1990-11-16","o":5.88,"h":6,"l":5.88,"c":6,"v":35900},{"d":"1990-11-19","o":5.88,"h":6,"l":5.75,"c":5.75,"v":85300},{"d":"1990-11-20","o":5.88,"h":5.88,"l":5.38,"c":5.38,"v":72600},{"d":"1990-11-21","o":5.38,"h":5.62,"l":5.25,"c":5.38,"v":16200},{"d":"1990-11-23","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":19400},{"d":"1990-11-26","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":10200},{"d":"1990-11-27","o":5.5,"h":5.62,"l":5.38,"c":5.5,"v":39100},{"d":"1990-11-28","o":5.5,"h":5.5,"l":5.25,"c":5.38,"v":47400},{"d":"1990-11-29","o":5.25,"h":5.38,"l":5.12,"c":5.38,"v":27600},{"d":"1990-11-30","o":5.25,"h":5.38,"l":5.12,"c":5.38,"v":20700},{"d":"1990-12-03","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":23400},{"d":"1990-12-04","o":5.12,"h":5.38,"l":5.12,"c":5.25,"v":8600},{"d":"1990-12-05","o":5.25,"h":5.38,"l":5.12,"c":5.25,"v":20800},{"d":"1990-12-06","o":5.38,"h":5.38,"l":5.12,"c":5.25,"v":28700},{"d":"1990-12-07","o":5.12,"h":5.38,"l":5,"c":5.25,"v":11800},{"d":"1990-12-10","o":5.12,"h":5.5,"l":5.12,"c":5.38,"v":11700},{"d":"1990-12-11","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":9300},{"d":"1990-12-12","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":11100},{"d":"1990-12-13","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":5700},{"d":"1990-12-14","o":5.12,"h":5.38,"l":5.12,"c":5.25,"v":40300},{"d":"1990-12-17","o":5.25,"h":5.5,"l":5.25,"c":5.38,"v":13200},{"d":"1990-12-18","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":15000},{"d":"1990-12-19","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":71000},{"d":"1990-12-20","o":5.62,"h":5.62,"l":5.38,"c":5.5,"v":54500},{"d":"1990-12-21","o":5.5,"h":5.88,"l":5.5,"c":5.62,"v":57300},{"d":"1990-12-24","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":19600},{"d":"1990-12-26","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":31500},{"d":"1990-12-27","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":38200},{"d":"1990-12-28","o":5.62,"h":6,"l":5.62,"c":6,"v":75700},{"d":"1990-12-31","o":5.75,"h":6.12,"l":5.75,"c":6.12,"v":39100},{"d":"1991-01-02","o":6,"h":6.12,"l":5.38,"c":5.75,"v":44200},{"d":"1991-01-03","o":5.75,"h":5.88,"l":5.62,"c":5.88,"v":13900},{"d":"1991-01-04","o":5.75,"h":6.12,"l":5.75,"c":5.88,"v":18700},{"d":"1991-01-07","o":6.12,"h":6.25,"l":6,"c":6.12,"v":24700},{"d":"1991-01-08","o":6,"h":6.12,"l":5.88,"c":6.12,"v":25100},{"d":"1991-01-09","o":6,"h":6.25,"l":5.88,"c":6,"v":39700},{"d":"1991-01-10","o":5.88,"h":6.12,"l":5.88,"c":6.12,"v":4700},{"d":"1991-01-11","o":6.12,"h":6.25,"l":6,"c":6,"v":18900},{"d":"1991-01-14","o":6.25,"h":6.5,"l":6.12,"c":6.12,"v":28100},{"d":"1991-01-15","o":6.12,"h":6.25,"l":5.75,"c":5.88,"v":38500},{"d":"1991-01-16","o":6.12,"h":6.12,"l":5.75,"c":6.12,"v":19100},{"d":"1991-01-17","o":5.5,"h":5.75,"l":5.38,"c":5.5,"v":30500},{"d":"1991-01-18","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":3700},{"d":"1991-01-21","o":5.5,"h":5.75,"l":5.38,"c":5.5,"v":18000},{"d":"1991-01-22","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":7300},{"d":"1991-01-23","o":5.5,"h":5.62,"l":5.25,"c":5.38,"v":44100},{"d":"1991-01-24","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":5000},{"d":"1991-01-25","o":5.25,"h":5.38,"l":5.12,"c":5.38,"v":34500},{"d":"1991-01-28","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":11000},{"d":"1991-01-29","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":22500},{"d":"1991-01-30","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":42900},{"d":"1991-01-31","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":9900},{"d":"1991-02-01","o":5.12,"h":5.25,"l":5,"c":5,"v":6200},{"d":"1991-02-04","o":5.25,"h":5.25,"l":4.88,"c":5.12,"v":18000},{"d":"1991-02-05","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":2700},{"d":"1991-02-06","o":4.88,"h":5,"l":4.5,"c":4.75,"v":40200},{"d":"1991-02-07","o":4.88,"h":5.12,"l":4.75,"c":5,"v":18400},{"d":"1991-02-08","o":5.25,"h":5.25,"l":4.75,"c":5,"v":64200},{"d":"1991-02-11","o":4.88,"h":5.12,"l":4.75,"c":4.75,"v":13900},{"d":"1991-02-12","o":5,"h":5,"l":4.75,"c":4.88,"v":59900},{"d":"1991-02-13","o":4.88,"h":5,"l":4.88,"c":5,"v":51400},{"d":"1991-02-14","o":5.12,"h":5.25,"l":4.88,"c":5.12,"v":133800},{"d":"1991-02-15","o":5,"h":5.12,"l":5,"c":5.12,"v":3600},{"d":"1991-02-19","o":5.12,"h":5.12,"l":4.88,"c":5,"v":3600},{"d":"1991-02-20","o":5,"h":5.25,"l":4.88,"c":4.88,"v":7300},{"d":"1991-02-21","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":5100},{"d":"1991-02-22","o":5,"h":5,"l":4.62,"c":4.62,"v":22600},{"d":"1991-02-25","o":4.62,"h":5,"l":4.62,"c":4.75,"v":8600},{"d":"1991-02-26","o":5,"h":5.12,"l":4.75,"c":5.12,"v":22900},{"d":"1991-02-27","o":5.12,"h":5.12,"l":4.88,"c":5,"v":31100},{"d":"1991-02-28","o":5.12,"h":5.38,"l":5,"c":5.38,"v":53700},{"d":"1991-03-01","o":5.25,"h":5.5,"l":5.12,"c":5.38,"v":23600},{"d":"1991-03-04","o":5.25,"h":5.5,"l":5.12,"c":5.5,"v":31900},{"d":"1991-03-05","o":5.5,"h":5.5,"l":5.12,"c":5.25,"v":11500},{"d":"1991-03-06","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":40400},{"d":"1991-03-07","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":14000},{"d":"1991-03-08","o":5.38,"h":5.5,"l":5.12,"c":5.38,"v":57600},{"d":"1991-03-11","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":45300},{"d":"1991-03-12","o":5.25,"h":5.75,"l":5.25,"c":5.75,"v":93100},{"d":"1991-03-13","o":5.88,"h":6.12,"l":5.38,"c":6,"v":115800},{"d":"1991-03-14","o":6.12,"h":6.12,"l":5.75,"c":6.12,"v":45800},{"d":"1991-03-15","o":5.88,"h":6.12,"l":5.88,"c":6,"v":57600},{"d":"1991-03-18","o":6.12,"h":6.12,"l":5.75,"c":6,"v":16900},{"d":"1991-03-19","o":6,"h":6.12,"l":5.62,"c":6,"v":26000},{"d":"1991-03-20","o":5.88,"h":5.88,"l":5.62,"c":5.88,"v":24600},{"d":"1991-03-21","o":5.75,"h":5.88,"l":5.62,"c":5.62,"v":53500},{"d":"1991-03-22","o":5.62,"h":5.75,"l":5.12,"c":5.12,"v":35600},{"d":"1991-03-25","o":5.12,"h":5.12,"l":4.88,"c":5.12,"v":16900},{"d":"1991-03-26","o":4.88,"h":5,"l":4.88,"c":4.88,"v":11800},{"d":"1991-03-27","o":4.88,"h":5,"l":4.62,"c":4.88,"v":34300},{"d":"1991-03-28","o":4.88,"h":4.88,"l":4.62,"c":4.75,"v":49400},{"d":"1991-04-01","o":4.88,"h":5.12,"l":4.75,"c":5.12,"v":67100},{"d":"1991-04-02","o":5,"h":5.12,"l":5,"c":5,"v":25200},{"d":"1991-04-03","o":5,"h":5.25,"l":5,"c":5.25,"v":27300},{"d":"1991-04-04","o":5,"h":5.25,"l":5,"c":5,"v":13000},{"d":"1991-04-05","o":5,"h":5.25,"l":5,"c":5.12,"v":33100},{"d":"1991-04-08","o":5.12,"h":5.25,"l":5,"c":5,"v":8300},{"d":"1991-04-09","o":5.25,"h":5.25,"l":5,"c":5.25,"v":119700},{"d":"1991-04-10","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":27700},{"d":"1991-04-11","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":87200},{"d":"1991-04-12","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":27700},{"d":"1991-04-15","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":5800},{"d":"1991-04-16","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":32500},{"d":"1991-04-17","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":46900},{"d":"1991-04-18","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":29800},{"d":"1991-04-19","o":5.12,"h":5.12,"l":4.88,"c":5.12,"v":34000},{"d":"1991-04-22","o":5,"h":5,"l":4.75,"c":4.75,"v":26900},{"d":"1991-04-23","o":4.88,"h":5.12,"l":4.75,"c":5.12,"v":51700},{"d":"1991-04-24","o":5,"h":5.25,"l":5,"c":5,"v":38900},{"d":"1991-04-25","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":25300},{"d":"1991-04-26","o":4.88,"h":5.12,"l":4.88,"c":5,"v":11100},{"d":"1991-04-29","o":5,"h":5,"l":4.75,"c":4.75,"v":36700},{"d":"1991-04-30","o":5.12,"h":5.25,"l":5,"c":5.12,"v":18500},{"d":"1991-05-01","o":5.12,"h":5.12,"l":4.88,"c":4.88,"v":5600},{"d":"1991-05-02","o":5,"h":5.12,"l":4.88,"c":5.12,"v":8900},{"d":"1991-05-03","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":9200},{"d":"1991-05-06","o":4.88,"h":5.12,"l":4.88,"c":5.12,"v":20700},{"d":"1991-05-07","o":5.12,"h":5.12,"l":4.88,"c":5,"v":13300},{"d":"1991-05-08","o":4.88,"h":5,"l":4.75,"c":4.75,"v":40500},{"d":"1991-05-09","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":5200},{"d":"1991-05-10","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":11000},{"d":"1991-05-13","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":18800},{"d":"1991-05-14","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":12800},{"d":"1991-05-15","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":7000},{"d":"1991-05-16","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":27900},{"d":"1991-05-17","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":8400},{"d":"1991-05-20","o":4.88,"h":4.88,"l":4.62,"c":4.62,"v":41500},{"d":"1991-05-21","o":4.75,"h":4.88,"l":4.5,"c":4.62,"v":100700},{"d":"1991-05-22","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":4600},{"d":"1991-05-23","o":4.62,"h":4.62,"l":4.38,"c":4.5,"v":30500},{"d":"1991-05-24","o":4.62,"h":4.62,"l":4.38,"c":4.62,"v":51000},{"d":"1991-05-28","o":4.38,"h":4.75,"l":4.38,"c":4.75,"v":69000},{"d":"1991-05-29","o":4.88,"h":4.88,"l":4.5,"c":4.5,"v":42600},{"d":"1991-05-30","o":4.5,"h":4.88,"l":4.5,"c":4.75,"v":27700},{"d":"1991-05-31","o":4.75,"h":4.88,"l":4.62,"c":4.88,"v":64000},{"d":"1991-06-03","o":4.62,"h":5,"l":4.62,"c":4.75,"v":30300},{"d":"1991-06-04","o":4.88,"h":5,"l":4.88,"c":5,"v":24900},{"d":"1991-06-05","o":4.88,"h":5,"l":4.75,"c":5,"v":33200},{"d":"1991-06-06","o":5,"h":5.25,"l":5,"c":5.25,"v":90600},{"d":"1991-06-07","o":5.12,"h":5.5,"l":5.12,"c":5.25,"v":78700},{"d":"1991-06-10","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":44300},{"d":"1991-06-11","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":49200},{"d":"1991-06-12","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":42700},{"d":"1991-06-13","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":9500},{"d":"1991-06-14","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":5800},{"d":"1991-06-17","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":12800},{"d":"1991-06-18","o":5.25,"h":5.5,"l":5.12,"c":5.38,"v":63400},{"d":"1991-06-19","o":5.38,"h":5.38,"l":5.12,"c":5.38,"v":7500},{"d":"1991-06-20","o":5.25,"h":5.25,"l":5,"c":5,"v":29600},{"d":"1991-06-21","o":4.88,"h":5,"l":4.62,"c":4.69,"v":38500},{"d":"1991-06-24","o":4.62,"h":4.75,"l":4.5,"c":4.75,"v":17600},{"d":"1991-06-25","o":4.62,"h":4.75,"l":4.62,"c":4.75,"v":4500},{"d":"1991-06-26","o":4.88,"h":4.88,"l":4.62,"c":4.88,"v":36700},{"d":"1991-06-27","o":4.88,"h":4.88,"l":4.69,"c":4.75,"v":74800},{"d":"1991-06-28","o":5,"h":5.25,"l":4.88,"c":5.25,"v":65200},{"d":"1991-07-01","o":5,"h":5.25,"l":5,"c":5,"v":7800},{"d":"1991-07-02","o":5.25,"h":5.25,"l":4.88,"c":4.88,"v":8200},{"d":"1991-07-03","o":5,"h":5.25,"l":4.88,"c":5.25,"v":33300},{"d":"1991-07-05","o":5.25,"h":5.25,"l":5,"c":5.19,"v":32300},{"d":"1991-07-08","o":5.19,"h":5.25,"l":5,"c":5.12,"v":21300},{"d":"1991-07-09","o":5,"h":5.19,"l":4.88,"c":5.12,"v":21400},{"d":"1991-07-10","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":8400},{"d":"1991-07-11","o":5.12,"h":5.12,"l":4.75,"c":4.75,"v":24200},{"d":"1991-07-12","o":4.75,"h":5.25,"l":4.75,"c":5.25,"v":22800},{"d":"1991-07-15","o":5.25,"h":5.38,"l":5.12,"c":5.38,"v":37600},{"d":"1991-07-16","o":5.12,"h":5.38,"l":5,"c":5,"v":20400},{"d":"1991-07-17","o":5.25,"h":5.25,"l":5,"c":5,"v":24300},{"d":"1991-07-18","o":5,"h":5.25,"l":5,"c":5.25,"v":3400},{"d":"1991-07-19","o":5,"h":5.25,"l":5,"c":5.12,"v":2900},{"d":"1991-07-22","o":5,"h":5.12,"l":4.88,"c":5,"v":29000},{"d":"1991-07-23","o":4.88,"h":5.12,"l":4.88,"c":5.12,"v":2200},{"d":"1991-07-24","o":5,"h":5.12,"l":4.88,"c":5,"v":53700},{"d":"1991-07-25","o":4.88,"h":5,"l":4.88,"c":4.88,"v":4600},{"d":"1991-07-26","o":5,"h":5.12,"l":4.88,"c":5.12,"v":14200},{"d":"1991-07-29","o":5,"h":5.12,"l":4.88,"c":4.88,"v":14000},{"d":"1991-07-30","o":5,"h":5,"l":4.88,"c":4.88,"v":10200},{"d":"1991-07-31","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1400},{"d":"1991-08-01","o":4.88,"h":5,"l":4.88,"c":4.88,"v":6400},{"d":"1991-08-02","o":4.88,"h":5,"l":4.88,"c":4.88,"v":9500},{"d":"1991-08-05","o":4.94,"h":5,"l":4.75,"c":4.75,"v":2700},{"d":"1991-08-06","o":4.75,"h":5,"l":4.75,"c":4.75,"v":3500},{"d":"1991-08-07","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":8700},{"d":"1991-08-08","o":4.75,"h":5,"l":4.75,"c":5,"v":1100},{"d":"1991-08-09","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":7900},{"d":"1991-08-12","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":19800},{"d":"1991-08-13","o":4.75,"h":4.94,"l":4.75,"c":4.75,"v":3400},{"d":"1991-08-14","o":4.75,"h":5,"l":4.75,"c":4.81,"v":16800},{"d":"1991-08-15","o":4.75,"h":4.88,"l":4.62,"c":4.75,"v":22300},{"d":"1991-08-16","o":4.75,"h":4.81,"l":4.62,"c":4.62,"v":13700},{"d":"1991-08-19","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":21700},{"d":"1991-08-20","o":4.75,"h":4.88,"l":4.62,"c":4.88,"v":23300},{"d":"1991-08-21","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":7200},{"d":"1991-08-22","o":4.62,"h":4.75,"l":4.5,"c":4.5,"v":23000},{"d":"1991-08-23","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":19700},{"d":"1991-08-26","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":14200},{"d":"1991-08-27","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":9800},{"d":"1991-08-28","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":8600},{"d":"1991-08-29","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":14100},{"d":"1991-08-30","o":4.25,"h":4.38,"l":4.12,"c":4.12,"v":94600},{"d":"1991-09-03","o":4.25,"h":4.38,"l":4.12,"c":4.38,"v":24200},{"d":"1991-09-04","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":23100},{"d":"1991-09-05","o":4.25,"h":4.38,"l":4.25,"c":4.31,"v":14900},{"d":"1991-09-06","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":30600},{"d":"1991-09-09","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":26900},{"d":"1991-09-10","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1700},{"d":"1991-09-11","o":4.25,"h":4.25,"l":4,"c":4.25,"v":35200},{"d":"1991-09-12","o":4.25,"h":4.25,"l":4,"c":4,"v":16900},{"d":"1991-09-13","o":4,"h":4.25,"l":4,"c":4,"v":6200},{"d":"1991-09-16","o":4,"h":4.12,"l":4,"c":4,"v":12000},{"d":"1991-09-17","o":4.12,"h":4.12,"l":4,"c":4,"v":16100},{"d":"1991-09-18","o":4,"h":4.12,"l":4,"c":4.12,"v":9400},{"d":"1991-09-19","o":4.12,"h":4.12,"l":4,"c":4,"v":16700},{"d":"1991-09-20","o":4,"h":4.12,"l":4,"c":4,"v":5900},{"d":"1991-09-23","o":4,"h":4.12,"l":3.88,"c":4.12,"v":25500},{"d":"1991-09-24","o":4.12,"h":4.12,"l":3.88,"c":4,"v":47400},{"d":"1991-09-25","o":4,"h":4,"l":3.88,"c":3.88,"v":15700},{"d":"1991-09-26","o":4,"h":4,"l":3.62,"c":3.62,"v":65800},{"d":"1991-09-27","o":3.62,"h":3.88,"l":3.5,"c":3.62,"v":53800},{"d":"1991-09-30","o":3.88,"h":3.88,"l":3.62,"c":3.88,"v":45600},{"d":"1991-10-01","o":3.62,"h":3.88,"l":3.62,"c":3.75,"v":20900},{"d":"1991-10-02","o":4,"h":4,"l":3.75,"c":3.75,"v":8900},{"d":"1991-10-03","o":3.88,"h":4,"l":3.75,"c":4,"v":19900},{"d":"1991-10-04","o":3.88,"h":3.94,"l":3.75,"c":3.94,"v":25700},{"d":"1991-10-07","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":25200},{"d":"1991-10-08","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":41700},{"d":"1991-10-09","o":4,"h":4,"l":3.88,"c":4,"v":6800},{"d":"1991-10-10","o":3.88,"h":4.12,"l":3.88,"c":4,"v":5700},{"d":"1991-10-11","o":3.88,"h":4.38,"l":3.88,"c":4.38,"v":32100},{"d":"1991-10-14","o":4.38,"h":4.38,"l":4.12,"c":4.38,"v":9300},{"d":"1991-10-15","o":4.12,"h":4.25,"l":4,"c":4,"v":27100},{"d":"1991-10-16","o":4,"h":4.12,"l":4,"c":4,"v":6900},{"d":"1991-10-17","o":4,"h":4.25,"l":4,"c":4.25,"v":22300},{"d":"1991-10-18","o":4.12,"h":4.25,"l":4,"c":4.25,"v":13100},{"d":"1991-10-21","o":4.25,"h":4.5,"l":4.12,"c":4.38,"v":35200},{"d":"1991-10-22","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":31800},{"d":"1991-10-23","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":7400},{"d":"1991-10-24","o":4.06,"h":4.12,"l":4,"c":4.12,"v":42100},{"d":"1991-10-25","o":4,"h":4.12,"l":3.88,"c":3.88,"v":55400},{"d":"1991-10-28","o":3.88,"h":4.12,"l":3.75,"c":3.75,"v":3700},{"d":"1991-10-29","o":4,"h":4,"l":3.75,"c":3.75,"v":23700},{"d":"1991-10-30","o":3.75,"h":4,"l":3.75,"c":3.75,"v":19500},{"d":"1991-10-31","o":3.88,"h":3.88,"l":3.62,"c":3.75,"v":5600},{"d":"1991-11-01","o":3.75,"h":4,"l":3.75,"c":3.75,"v":10700},{"d":"1991-11-04","o":3.75,"h":3.88,"l":3.75,"c":3.75,"v":17000},{"d":"1991-11-05","o":3.88,"h":3.88,"l":3.62,"c":3.75,"v":21500},{"d":"1991-11-06","o":3.75,"h":3.88,"l":3.5,"c":3.88,"v":28200},{"d":"1991-11-07","o":3.62,"h":3.88,"l":3.62,"c":3.75,"v":31700},{"d":"1991-11-08","o":3.75,"h":4,"l":3.62,"c":3.75,"v":40000},{"d":"1991-11-11","o":4,"h":4.12,"l":3.75,"c":4.12,"v":31500},{"d":"1991-11-12","o":4,"h":4.12,"l":3.88,"c":4,"v":16300},{"d":"1991-11-13","o":4,"h":4.38,"l":4,"c":4.31,"v":35900},{"d":"1991-11-14","o":4.12,"h":4.62,"l":4.12,"c":4.62,"v":46300},{"d":"1991-11-15","o":4.62,"h":5.12,"l":4.62,"c":4.75,"v":90600},{"d":"1991-11-18","o":4.88,"h":4.88,"l":4.25,"c":4.38,"v":79700},{"d":"1991-11-19","o":4.38,"h":4.62,"l":4.38,"c":4.38,"v":30100},{"d":"1991-11-20","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":31400},{"d":"1991-11-21","o":4.25,"h":4.62,"l":4.12,"c":4.38,"v":98100},{"d":"1991-11-22","o":4.62,"h":4.75,"l":4.5,"c":4.62,"v":64000},{"d":"1991-11-25","o":4.62,"h":4.88,"l":4.5,"c":4.62,"v":81400},{"d":"1991-11-26","o":4.5,"h":4.62,"l":4.38,"c":4.38,"v":17900},{"d":"1991-11-27","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":17900},{"d":"1991-11-29","o":4.38,"h":4.5,"l":4.25,"c":4.5,"v":25800},{"d":"1991-12-02","o":4.62,"h":4.75,"l":4.38,"c":4.38,"v":13900},{"d":"1991-12-03","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":15800},{"d":"1991-12-04","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":7000},{"d":"1991-12-05","o":4.25,"h":4.38,"l":4.12,"c":4.38,"v":34900},{"d":"1991-12-06","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":51000},{"d":"1991-12-09","o":4.25,"h":4.5,"l":4.25,"c":4.38,"v":28100},{"d":"1991-12-10","o":4.38,"h":4.5,"l":4.38,"c":4.44,"v":11800},{"d":"1991-12-11","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":22000},{"d":"1991-12-12","o":4.25,"h":4.25,"l":4,"c":4.12,"v":22100},{"d":"1991-12-13","o":4,"h":4.25,"l":4,"c":4,"v":15100},{"d":"1991-12-16","o":4,"h":4.12,"l":3.88,"c":3.88,"v":40400},{"d":"1991-12-17","o":3.88,"h":4,"l":3.75,"c":3.88,"v":66800},{"d":"1991-12-18","o":3.81,"h":3.88,"l":3.62,"c":3.75,"v":80900},{"d":"1991-12-19","o":3.75,"h":3.88,"l":3.62,"c":3.62,"v":37100},{"d":"1991-12-20","o":3.62,"h":3.88,"l":3.62,"c":3.75,"v":35400},{"d":"1991-12-23","o":3.62,"h":3.75,"l":3.62,"c":3.69,"v":57600},{"d":"1991-12-24","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":26100},{"d":"1991-12-26","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":26400},{"d":"1991-12-27","o":3.62,"h":3.75,"l":3.5,"c":3.5,"v":58700},{"d":"1991-12-30","o":3.62,"h":3.75,"l":3.5,"c":3.5,"v":47200},{"d":"1991-12-31","o":3.62,"h":3.88,"l":3.62,"c":3.81,"v":113000},{"d":"1992-01-02","o":3.88,"h":4.12,"l":3.75,"c":3.88,"v":66200},{"d":"1992-01-03","o":4,"h":4.25,"l":4,"c":4.06,"v":30500},{"d":"1992-01-06","o":4.25,"h":4.25,"l":3.88,"c":4.12,"v":22200},{"d":"1992-01-07","o":3.94,"h":4,"l":3.88,"c":3.88,"v":22100},{"d":"1992-01-08","o":4,"h":4,"l":3.75,"c":3.75,"v":115500},{"d":"1992-01-09","o":3.88,"h":4.25,"l":3.88,"c":4,"v":84700},{"d":"1992-01-10","o":4.25,"h":4.25,"l":4,"c":4.12,"v":15400},{"d":"1992-01-13","o":4.06,"h":4.12,"l":3.75,"c":3.88,"v":22800},{"d":"1992-01-14","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":31200},{"d":"1992-01-15","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":13300},{"d":"1992-01-16","o":4.12,"h":4.25,"l":3.88,"c":4.12,"v":26600},{"d":"1992-01-17","o":4.25,"h":4.25,"l":4,"c":4.19,"v":75700},{"d":"1992-01-20","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":111100},{"d":"1992-01-21","o":4.12,"h":4.25,"l":4,"c":4,"v":22800},{"d":"1992-01-22","o":4,"h":4.12,"l":3.88,"c":4,"v":27600},{"d":"1992-01-23","o":4,"h":4.25,"l":4,"c":4,"v":73700},{"d":"1992-01-24","o":4.06,"h":4.5,"l":4,"c":4.5,"v":72900},{"d":"1992-01-27","o":4.62,"h":5.25,"l":4.5,"c":5,"v":201600},{"d":"1992-01-28","o":5,"h":5.12,"l":4.5,"c":4.5,"v":114500},{"d":"1992-01-29","o":4.5,"h":4.62,"l":4.25,"c":4.38,"v":102400},{"d":"1992-01-30","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":58400},{"d":"1992-01-31","o":4.25,"h":4.5,"l":4.12,"c":4.5,"v":45500},{"d":"1992-02-03","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":31700},{"d":"1992-02-04","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":59100},{"d":"1992-02-05","o":4.5,"h":4.5,"l":4.25,"c":4.38,"v":16900},{"d":"1992-02-06","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":56800},{"d":"1992-02-07","o":4.62,"h":4.62,"l":4.38,"c":4.5,"v":49400},{"d":"1992-02-10","o":4.62,"h":5.12,"l":4.38,"c":5.12,"v":56800},{"d":"1992-02-11","o":4.88,"h":5.12,"l":4.75,"c":5,"v":49900},{"d":"1992-02-12","o":4.75,"h":5.12,"l":4.75,"c":5.12,"v":40200},{"d":"1992-02-13","o":5.12,"h":5.12,"l":4.75,"c":4.88,"v":47500},{"d":"1992-02-14","o":4.75,"h":5,"l":4.75,"c":4.75,"v":16500},{"d":"1992-02-18","o":4.88,"h":4.88,"l":4.62,"c":4.88,"v":19700},{"d":"1992-02-19","o":4.88,"h":4.88,"l":4.5,"c":4.88,"v":14400},{"d":"1992-02-20","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":2300},{"d":"1992-02-21","o":4.88,"h":4.88,"l":4.5,"c":4.5,"v":33900},{"d":"1992-02-24","o":4.5,"h":4.62,"l":4.38,"c":4.62,"v":18200},{"d":"1992-02-25","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":10800},{"d":"1992-02-26","o":4.38,"h":4.75,"l":4.38,"c":4.75,"v":14100},{"d":"1992-02-27","o":4.5,"h":4.88,"l":4.5,"c":4.88,"v":46100},{"d":"1992-02-28","o":4.88,"h":5,"l":4.62,"c":5,"v":86000},{"d":"1992-03-02","o":4.88,"h":4.88,"l":4.62,"c":4.75,"v":16700},{"d":"1992-03-03","o":4.62,"h":4.88,"l":4.62,"c":4.75,"v":11200},{"d":"1992-03-04","o":4.88,"h":4.88,"l":4.62,"c":4.62,"v":32500},{"d":"1992-03-05","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":33400},{"d":"1992-03-06","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":58000},{"d":"1992-03-09","o":4.75,"h":4.75,"l":4.5,"c":4.62,"v":48300},{"d":"1992-03-10","o":4.62,"h":4.62,"l":4.38,"c":4.38,"v":26800},{"d":"1992-03-11","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":21900},{"d":"1992-03-12","o":4.5,"h":4.5,"l":4.25,"c":4.38,"v":74000},{"d":"1992-03-13","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":3300},{"d":"1992-03-16","o":4.38,"h":4.38,"l":4,"c":4.12,"v":50100},{"d":"1992-03-17","o":4.12,"h":4.25,"l":4,"c":4.12,"v":27700},{"d":"1992-03-18","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":6700},{"d":"1992-03-19","o":4.25,"h":4.25,"l":4,"c":4.25,"v":21700},{"d":"1992-03-20","o":4.12,"h":4.25,"l":4,"c":4,"v":11900},{"d":"1992-03-23","o":4,"h":4,"l":4,"c":4,"v":4700},{"d":"1992-03-24","o":4,"h":4.25,"l":4,"c":4,"v":7300},{"d":"1992-03-25","o":4.25,"h":4.25,"l":4,"c":4.12,"v":6300},{"d":"1992-03-26","o":4.12,"h":4.12,"l":3.75,"c":3.75,"v":52800},{"d":"1992-03-27","o":3.88,"h":4,"l":3.75,"c":3.88,"v":39500},{"d":"1992-03-30","o":3.88,"h":4.12,"l":3.75,"c":4,"v":22600},{"d":"1992-03-31","o":4,"h":4.12,"l":3.88,"c":4.12,"v":41600},{"d":"1992-04-01","o":4,"h":4.12,"l":4,"c":4.12,"v":29800},{"d":"1992-04-02","o":4.12,"h":4.12,"l":3.75,"c":4.06,"v":13100},{"d":"1992-04-03","o":4.12,"h":4.12,"l":4,"c":4,"v":1900},{"d":"1992-04-06","o":4,"h":4.12,"l":3.88,"c":4.12,"v":12200},{"d":"1992-04-07","o":3.88,"h":4,"l":3.88,"c":4,"v":5600},{"d":"1992-04-08","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":6100},{"d":"1992-04-09","o":3.88,"h":4,"l":3.88,"c":3.88,"v":9800},{"d":"1992-04-10","o":4,"h":4,"l":3.75,"c":3.88,"v":23600},{"d":"1992-04-13","o":4,"h":4,"l":3.75,"c":3.88,"v":9200},{"d":"1992-04-14","o":3.75,"h":3.88,"l":3.75,"c":3.75,"v":65700},{"d":"1992-04-15","o":3.69,"h":3.75,"l":3.5,"c":3.5,"v":71600},{"d":"1992-04-16","o":3.56,"h":3.75,"l":3.5,"c":3.62,"v":31300},{"d":"1992-04-20","o":3.5,"h":3.62,"l":3.38,"c":3.38,"v":27400},{"d":"1992-04-21","o":3.38,"h":3.75,"l":3.38,"c":3.75,"v":53000},{"d":"1992-04-22","o":3.56,"h":4,"l":3.5,"c":3.81,"v":62400},{"d":"1992-04-23","o":4,"h":4.12,"l":3.88,"c":4,"v":14600},{"d":"1992-04-24","o":4,"h":4,"l":3.62,"c":3.62,"v":10000},{"d":"1992-04-27","o":3.75,"h":3.88,"l":3.62,"c":3.62,"v":2100},{"d":"1992-04-28","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":2700},{"d":"1992-04-29","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":24700},{"d":"1992-04-30","o":3.62,"h":3.88,"l":3.5,"c":3.88,"v":45900},{"d":"1992-05-01","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":4100},{"d":"1992-05-04","o":3.5,"h":3.88,"l":3.5,"c":3.62,"v":4300},{"d":"1992-05-05","o":3.75,"h":3.88,"l":3.5,"c":3.75,"v":66000},{"d":"1992-05-06","o":3.88,"h":3.88,"l":3.62,"c":3.62,"v":29400},{"d":"1992-05-07","o":3.88,"h":3.88,"l":3.62,"c":3.75,"v":7200},{"d":"1992-05-08","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":5500},{"d":"1992-05-11","o":3.62,"h":3.88,"l":3.62,"c":3.62,"v":53800},{"d":"1992-05-12","o":3.88,"h":4,"l":3.62,"c":4,"v":16900},{"d":"1992-05-13","o":4,"h":4.12,"l":3.88,"c":4.12,"v":16100},{"d":"1992-05-14","o":3.88,"h":4.38,"l":3.88,"c":4.38,"v":36700},{"d":"1992-05-15","o":4.38,"h":4.5,"l":4.12,"c":4.25,"v":80400},{"d":"1992-05-18","o":4.19,"h":4.38,"l":4.12,"c":4.25,"v":17000},{"d":"1992-05-19","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":14000},{"d":"1992-05-20","o":4.38,"h":4.38,"l":4,"c":4,"v":31600},{"d":"1992-05-21","o":4,"h":4.12,"l":4,"c":4,"v":4500},{"d":"1992-05-22","o":4,"h":4.12,"l":4,"c":4.12,"v":37700},{"d":"1992-05-26","o":4.12,"h":4.25,"l":4,"c":4.06,"v":17800},{"d":"1992-05-27","o":4.25,"h":4.38,"l":4,"c":4.12,"v":22500},{"d":"1992-05-28","o":4.38,"h":4.38,"l":4,"c":4,"v":80100},{"d":"1992-05-29","o":4,"h":4.12,"l":4,"c":4.12,"v":13000},{"d":"1992-06-01","o":4,"h":4.38,"l":4,"c":4.38,"v":101900},{"d":"1992-06-02","o":4,"h":4.38,"l":4,"c":4.25,"v":26100},{"d":"1992-06-03","o":4.38,"h":4.38,"l":4.12,"c":4.38,"v":4900},{"d":"1992-06-04","o":4.38,"h":4.38,"l":4.12,"c":4.25,"v":5700},{"d":"1992-06-05","o":4.38,"h":4.38,"l":4.12,"c":4.38,"v":18700},{"d":"1992-06-08","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":6100},{"d":"1992-06-09","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":20900},{"d":"1992-06-10","o":4.38,"h":4.38,"l":4.12,"c":4.25,"v":28800},{"d":"1992-06-11","o":4.25,"h":4.56,"l":4.25,"c":4.5,"v":55500},{"d":"1992-06-12","o":4.38,"h":4.75,"l":4.38,"c":4.75,"v":75300},{"d":"1992-06-15","o":4.75,"h":4.75,"l":4.62,"c":4.75,"v":36900},{"d":"1992-06-16","o":4.75,"h":4.75,"l":4.38,"c":4.75,"v":17600},{"d":"1992-06-17","o":4.75,"h":4.75,"l":4.38,"c":4.5,"v":30200},{"d":"1992-06-18","o":4.5,"h":4.62,"l":4.38,"c":4.5,"v":15400},{"d":"1992-06-19","o":4.62,"h":4.75,"l":4.25,"c":4.25,"v":72700},{"d":"1992-06-22","o":4.5,"h":4.5,"l":4.12,"c":4.25,"v":34900},{"d":"1992-06-23","o":4.38,"h":4.5,"l":4.25,"c":4.5,"v":24400},{"d":"1992-06-24","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":6000},{"d":"1992-06-25","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":16200},{"d":"1992-06-26","o":4.5,"h":4.62,"l":4.38,"c":4.44,"v":59800},{"d":"1992-06-29","o":4.25,"h":4.5,"l":4.25,"c":4.38,"v":10500},{"d":"1992-06-30","o":4.25,"h":4.5,"l":4.25,"c":4.38,"v":12000},{"d":"1992-07-01","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":17700},{"d":"1992-07-02","o":4.5,"h":4.62,"l":4.38,"c":4.62,"v":37800},{"d":"1992-07-06","o":4.62,"h":5,"l":4.5,"c":5,"v":56000},{"d":"1992-07-07","o":5,"h":5,"l":4.62,"c":5,"v":115200},{"d":"1992-07-08","o":5,"h":5,"l":4.88,"c":5,"v":25500},{"d":"1992-07-09","o":4.88,"h":5,"l":4.75,"c":5,"v":29700},{"d":"1992-07-10","o":5,"h":5.12,"l":4.88,"c":5.12,"v":65700},{"d":"1992-07-13","o":5.12,"h":5.25,"l":5,"c":5.12,"v":80000},{"d":"1992-07-14","o":5.12,"h":5.38,"l":5.12,"c":5.31,"v":186300},{"d":"1992-07-15","o":5.38,"h":5.38,"l":5.12,"c":5.38,"v":104500},{"d":"1992-07-16","o":5.38,"h":5.38,"l":5.12,"c":5.25,"v":66600},{"d":"1992-07-17","o":5.19,"h":5.5,"l":5.19,"c":5.44,"v":185500},{"d":"1992-07-20","o":5.5,"h":5.81,"l":5.38,"c":5.38,"v":150400},{"d":"1992-07-21","o":5.38,"h":5.62,"l":5.38,"c":5.5,"v":48400},{"d":"1992-07-22","o":5.5,"h":5.75,"l":5.38,"c":5.5,"v":73400},{"d":"1992-07-23","o":5.5,"h":5.75,"l":5.38,"c":5.38,"v":69100},{"d":"1992-07-24","o":5.62,"h":5.62,"l":5.38,"c":5.5,"v":96700},{"d":"1992-07-27","o":5.5,"h":5.62,"l":5.25,"c":5.25,"v":156500},{"d":"1992-07-28","o":5.38,"h":5.38,"l":5.25,"c":5.31,"v":35200},{"d":"1992-07-29","o":5.25,"h":5.25,"l":4.88,"c":5,"v":75300},{"d":"1992-07-30","o":5,"h":5.25,"l":5,"c":5,"v":14400},{"d":"1992-07-31","o":5,"h":5.12,"l":4.88,"c":5,"v":57300},{"d":"1992-08-03","o":5.12,"h":5.12,"l":4.75,"c":4.75,"v":21600},{"d":"1992-08-04","o":4.88,"h":5,"l":4.62,"c":5,"v":72600},{"d":"1992-08-05","o":4.88,"h":5,"l":4.62,"c":4.88,"v":66200},{"d":"1992-08-06","o":4.88,"h":4.88,"l":4.62,"c":4.88,"v":39500},{"d":"1992-08-07","o":5,"h":5,"l":4.81,"c":4.94,"v":38700},{"d":"1992-08-10","o":4.62,"h":4.88,"l":4.62,"c":4.88,"v":38500},{"d":"1992-08-11","o":4.88,"h":4.88,"l":4.62,"c":4.62,"v":14200},{"d":"1992-08-12","o":4.62,"h":4.62,"l":4.38,"c":4.5,"v":39700},{"d":"1992-08-13","o":4.38,"h":4.5,"l":4.25,"c":4.38,"v":89300},{"d":"1992-08-14","o":4.25,"h":4.62,"l":4.25,"c":4.62,"v":26600},{"d":"1992-08-17","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":55700},{"d":"1992-08-18","o":4.75,"h":4.75,"l":4.38,"c":4.5,"v":49800},{"d":"1992-08-19","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":9100},{"d":"1992-08-20","o":4.5,"h":4.75,"l":4.38,"c":4.75,"v":2300},{"d":"1992-08-21","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":10100},{"d":"1992-08-24","o":4.88,"h":5,"l":4.62,"c":5,"v":26300},{"d":"1992-08-25","o":5,"h":5,"l":4.62,"c":4.62,"v":57300},{"d":"1992-08-26","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":8900},{"d":"1992-08-27","o":4.88,"h":4.88,"l":4.62,"c":4.75,"v":31300},{"d":"1992-08-28","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":6200},{"d":"1992-08-31","o":4.75,"h":5,"l":4.75,"c":4.88,"v":36200},{"d":"1992-09-01","o":4.88,"h":5,"l":4.75,"c":4.88,"v":22400},{"d":"1992-09-02","o":4.75,"h":5,"l":4.75,"c":4.88,"v":60900},{"d":"1992-09-03","o":4.88,"h":5,"l":4.88,"c":4.94,"v":20400},{"d":"1992-09-04","o":4.88,"h":5,"l":4.75,"c":4.94,"v":33600},{"d":"1992-09-08","o":5,"h":5,"l":4.88,"c":5,"v":7900},{"d":"1992-09-09","o":4.88,"h":5,"l":4.88,"c":4.88,"v":13100},{"d":"1992-09-10","o":4.81,"h":5,"l":4.75,"c":4.94,"v":11000},{"d":"1992-09-11","o":4.75,"h":4.88,"l":4.62,"c":4.88,"v":17800},{"d":"1992-09-14","o":4.88,"h":5,"l":4.62,"c":4.88,"v":19700},{"d":"1992-09-15","o":4.62,"h":4.88,"l":4.62,"c":4.88,"v":6200},{"d":"1992-09-16","o":4.88,"h":5.12,"l":4.88,"c":5.12,"v":70100},{"d":"1992-09-17","o":5,"h":5.12,"l":4.88,"c":5,"v":40400},{"d":"1992-09-18","o":4.88,"h":5,"l":4.81,"c":4.88,"v":47900},{"d":"1992-09-21","o":4.75,"h":4.88,"l":4.75,"c":4.81,"v":41700},{"d":"1992-09-22","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":15400},{"d":"1992-09-23","o":4.75,"h":4.88,"l":4.62,"c":4.88,"v":80000},{"d":"1992-09-24","o":4.62,"h":4.69,"l":4.62,"c":4.62,"v":7400},{"d":"1992-09-25","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":9500},{"d":"1992-09-28","o":4.88,"h":4.88,"l":4.62,"c":4.88,"v":54100},{"d":"1992-09-29","o":4.62,"h":4.88,"l":4.5,"c":4.88,"v":4700},{"d":"1992-09-30","o":4.88,"h":4.88,"l":4.5,"c":4.88,"v":7800},{"d":"1992-10-01","o":4.62,"h":4.88,"l":4.62,"c":4.88,"v":16900},{"d":"1992-10-02","o":4.62,"h":4.75,"l":4.62,"c":4.69,"v":10600},{"d":"1992-10-05","o":4.75,"h":4.88,"l":4.5,"c":4.88,"v":12000},{"d":"1992-10-06","o":4.88,"h":4.88,"l":4.62,"c":4.75,"v":11900},{"d":"1992-10-07","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":25000},{"d":"1992-10-08","o":4.75,"h":4.88,"l":4.75,"c":4.75,"v":16200},{"d":"1992-10-09","o":4.75,"h":4.88,"l":4.75,"c":4.81,"v":10800},{"d":"1992-10-12","o":4.75,"h":4.75,"l":4.5,"c":4.62,"v":29000},{"d":"1992-10-13","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":12900},{"d":"1992-10-14","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":14100},{"d":"1992-10-15","o":4.62,"h":4.62,"l":4.5,"c":4.56,"v":25200},{"d":"1992-10-16","o":4.5,"h":4.75,"l":4.38,"c":4.5,"v":29400},{"d":"1992-10-19","o":4.5,"h":4.75,"l":4.38,"c":4.38,"v":29800},{"d":"1992-10-20","o":4.62,"h":4.75,"l":4.38,"c":4.38,"v":15300},{"d":"1992-10-21","o":4.75,"h":4.75,"l":4.38,"c":4.62,"v":18400},{"d":"1992-10-22","o":4.62,"h":4.62,"l":4.25,"c":4.5,"v":36800},{"d":"1992-10-23","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":21700},{"d":"1992-10-26","o":4.38,"h":4.5,"l":4.12,"c":4.25,"v":47500},{"d":"1992-10-27","o":4.12,"h":4.25,"l":4.06,"c":4.25,"v":20600},{"d":"1992-10-28","o":4.25,"h":4.38,"l":4.12,"c":4.31,"v":14700},{"d":"1992-10-29","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":9300},{"d":"1992-10-30","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":7200},{"d":"1992-11-02","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":17800},{"d":"1992-11-03","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":23000},{"d":"1992-11-04","o":4.38,"h":4.88,"l":4.38,"c":4.62,"v":44800},{"d":"1992-11-05","o":4.88,"h":4.88,"l":4.62,"c":4.75,"v":22200},{"d":"1992-11-06","o":4.62,"h":4.88,"l":4.62,"c":4.62,"v":47000},{"d":"1992-11-09","o":4.75,"h":4.75,"l":4.38,"c":4.38,"v":17400},{"d":"1992-11-10","o":4.5,"h":4.5,"l":4.12,"c":4.12,"v":50600},{"d":"1992-11-11","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":39300},{"d":"1992-11-12","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":19700},{"d":"1992-11-13","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":8300},{"d":"1992-11-16","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":11900},{"d":"1992-11-17","o":4.5,"h":4.5,"l":4.12,"c":4.12,"v":6800},{"d":"1992-11-18","o":4.5,"h":4.5,"l":4.12,"c":4.12,"v":15200},{"d":"1992-11-19","o":4.12,"h":4.5,"l":4.12,"c":4.12,"v":24000},{"d":"1992-11-20","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":5200},{"d":"1992-11-23","o":4.12,"h":4.12,"l":4,"c":4,"v":34400},{"d":"1992-11-24","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":42800},{"d":"1992-11-25","o":4.12,"h":4.12,"l":3.88,"c":4,"v":26200},{"d":"1992-11-27","o":3.88,"h":4.12,"l":3.88,"c":4.12,"v":16800},{"d":"1992-11-30","o":4.12,"h":4.12,"l":3.75,"c":4,"v":29600},{"d":"1992-12-01","o":4,"h":4.12,"l":3.88,"c":4.06,"v":15100},{"d":"1992-12-02","o":3.88,"h":4.12,"l":3.88,"c":4,"v":60200},{"d":"1992-12-03","o":4.12,"h":4.25,"l":4,"c":4.25,"v":59100},{"d":"1992-12-04","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":34100},{"d":"1992-12-07","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":9400},{"d":"1992-12-08","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":24700},{"d":"1992-12-09","o":4.12,"h":4.25,"l":4,"c":4.06,"v":17600},{"d":"1992-12-10","o":4,"h":4.12,"l":4,"c":4.06,"v":37400},{"d":"1992-12-11","o":4.12,"h":4.12,"l":4,"c":4.12,"v":13600},{"d":"1992-12-14","o":4,"h":4.12,"l":3.88,"c":3.88,"v":31700},{"d":"1992-12-15","o":3.88,"h":4,"l":3.75,"c":4,"v":52300},{"d":"1992-12-16","o":4,"h":4.25,"l":3.88,"c":4,"v":238200},{"d":"1992-12-17","o":4.12,"h":4.5,"l":4,"c":4.5,"v":96100},{"d":"1992-12-18","o":4.25,"h":4.62,"l":4.25,"c":4.62,"v":71500},{"d":"1992-12-21","o":4.75,"h":4.75,"l":4.38,"c":4.62,"v":34200},{"d":"1992-12-22","o":4.38,"h":4.62,"l":4.19,"c":4.25,"v":75600},{"d":"1992-12-23","o":4.12,"h":4.25,"l":4,"c":4,"v":74100},{"d":"1992-12-24","o":4,"h":4.25,"l":4,"c":4.12,"v":42700},{"d":"1992-12-28","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":19400},{"d":"1992-12-29","o":4.38,"h":4.5,"l":4.06,"c":4.25,"v":67700},{"d":"1992-12-30","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":19000},{"d":"1992-12-31","o":4.31,"h":4.38,"l":4.25,"c":4.25,"v":29900},{"d":"1993-01-04","o":4.25,"h":4.25,"l":4,"c":4.25,"v":37200},{"d":"1993-01-05","o":4.19,"h":4.38,"l":4.12,"c":4.25,"v":21100},{"d":"1993-01-06","o":4.38,"h":4.38,"l":4.12,"c":4.38,"v":23000},{"d":"1993-01-07","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":13300},{"d":"1993-01-08","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":18200},{"d":"1993-01-11","o":4.12,"h":4.38,"l":4.12,"c":4.25,"v":34900},{"d":"1993-01-12","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":22600},{"d":"1993-01-13","o":4.12,"h":4.19,"l":4,"c":4,"v":32200},{"d":"1993-01-14","o":4,"h":4,"l":4,"c":4,"v":9300},{"d":"1993-01-15","o":4,"h":4.12,"l":3.88,"c":3.88,"v":14400},{"d":"1993-01-18","o":4.12,"h":4.12,"l":4,"c":4.12,"v":20200},{"d":"1993-01-19","o":4.12,"h":4.12,"l":3.88,"c":3.94,"v":55000},{"d":"1993-01-20","o":4,"h":4,"l":3.88,"c":4,"v":42600},{"d":"1993-01-21","o":4,"h":4,"l":3.75,"c":3.94,"v":18900},{"d":"1993-01-22","o":4,"h":4,"l":3.75,"c":3.88,"v":48700},{"d":"1993-01-25","o":4,"h":4,"l":3.75,"c":4,"v":18300},{"d":"1993-01-26","o":4.12,"h":4.12,"l":3.88,"c":4,"v":20200},{"d":"1993-01-27","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":1000},{"d":"1993-01-28","o":4,"h":4.12,"l":3.88,"c":4.12,"v":23000},{"d":"1993-01-29","o":3.88,"h":4.12,"l":3.88,"c":4,"v":54500},{"d":"1993-02-01","o":4.12,"h":4.12,"l":4,"c":4,"v":19600},{"d":"1993-02-02","o":4.12,"h":4.12,"l":3.88,"c":4,"v":37400},{"d":"1993-02-03","o":4,"h":4,"l":3.75,"c":3.75,"v":28800},{"d":"1993-02-04","o":4,"h":4,"l":3.75,"c":3.88,"v":71700},{"d":"1993-02-05","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":79500},{"d":"1993-02-08","o":4,"h":4.38,"l":3.88,"c":4.38,"v":278400},{"d":"1993-02-09","o":4.38,"h":4.62,"l":4.25,"c":4.62,"v":147800},{"d":"1993-02-10","o":4.62,"h":4.75,"l":4.44,"c":4.75,"v":331700},{"d":"1993-02-11","o":4.75,"h":5,"l":4.62,"c":4.75,"v":415200},{"d":"1993-02-12","o":4.75,"h":4.88,"l":4.38,"c":4.62,"v":114700},{"d":"1993-02-16","o":4.75,"h":4.75,"l":4,"c":4.75,"v":70100},{"d":"1993-02-17","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":59600},{"d":"1993-02-18","o":4.62,"h":4.69,"l":4.38,"c":4.5,"v":108000},{"d":"1993-02-19","o":4.5,"h":4.62,"l":4.38,"c":4.5,"v":85800},{"d":"1993-02-22","o":4.62,"h":4.62,"l":4.38,"c":4.5,"v":30600},{"d":"1993-02-23","o":4.5,"h":4.62,"l":4.38,"c":4.62,"v":49600},{"d":"1993-02-24","o":4.38,"h":4.62,"l":4.38,"c":4.5,"v":42100},{"d":"1993-02-25","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":25300},{"d":"1993-02-26","o":4.38,"h":4.38,"l":4.12,"c":4.38,"v":47500},{"d":"1993-03-01","o":4.25,"h":4.5,"l":4.12,"c":4.5,"v":45200},{"d":"1993-03-02","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":18400},{"d":"1993-03-03","o":4.5,"h":4.5,"l":4.25,"c":4.38,"v":45300},{"d":"1993-03-04","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":20200},{"d":"1993-03-05","o":4.25,"h":4.62,"l":4.25,"c":4.5,"v":104400},{"d":"1993-03-08","o":4.62,"h":4.62,"l":4.38,"c":4.5,"v":52700},{"d":"1993-03-09","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":25900},{"d":"1993-03-10","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":18100},{"d":"1993-03-11","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":6600},{"d":"1993-03-12","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":54900},{"d":"1993-03-15","o":4.62,"h":4.75,"l":4.5,"c":4.62,"v":82100},{"d":"1993-03-16","o":4.75,"h":4.88,"l":4.62,"c":4.62,"v":81300},{"d":"1993-03-17","o":4.62,"h":4.75,"l":4.62,"c":4.62,"v":93600},{"d":"1993-03-18","o":4.75,"h":4.75,"l":4.62,"c":4.75,"v":122200},{"d":"1993-03-19","o":4.75,"h":5,"l":4.62,"c":4.88,"v":170500},{"d":"1993-03-22","o":5.12,"h":5.25,"l":4.88,"c":5.12,"v":272300},{"d":"1993-03-23","o":5.25,"h":5.25,"l":5,"c":5,"v":120000},{"d":"1993-03-24","o":5.12,"h":5.12,"l":5,"c":5,"v":81800},{"d":"1993-03-25","o":5,"h":5.25,"l":4.88,"c":5,"v":59500},{"d":"1993-03-26","o":4.88,"h":5.12,"l":4.88,"c":5.06,"v":61400},{"d":"1993-03-29","o":4.88,"h":5.12,"l":4.88,"c":4.88,"v":26800},{"d":"1993-03-30","o":5.12,"h":5.25,"l":5,"c":5.12,"v":263500},{"d":"1993-03-31","o":5.12,"h":5.25,"l":5,"c":5.25,"v":100900},{"d":"1993-04-01","o":5.25,"h":5.5,"l":5.12,"c":5.38,"v":150800},{"d":"1993-04-02","o":5.5,"h":5.75,"l":5.25,"c":5.56,"v":227400},{"d":"1993-04-05","o":5.62,"h":5.62,"l":5.38,"c":5.5,"v":99000},{"d":"1993-04-06","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":213300},{"d":"1993-04-07","o":5.62,"h":5.62,"l":5.38,"c":5.5,"v":144500},{"d":"1993-04-08","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":106000},{"d":"1993-04-12","o":5.38,"h":5.5,"l":5,"c":5.12,"v":133400},{"d":"1993-04-13","o":5.12,"h":5.12,"l":4.88,"c":5.12,"v":77000},{"d":"1993-04-14","o":5.12,"h":5.38,"l":5.06,"c":5.31,"v":77300},{"d":"1993-04-15","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":176800},{"d":"1993-04-16","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":53600},{"d":"1993-04-19","o":5.31,"h":5.5,"l":5.31,"c":5.5,"v":75300},{"d":"1993-04-20","o":5.38,"h":5.59,"l":5.38,"c":5.41,"v":203900},{"d":"1993-04-21","o":5.38,"h":5.5,"l":5.25,"c":5.5,"v":27700},{"d":"1993-04-22","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":42300},{"d":"1993-04-23","o":5.38,"h":6.25,"l":5.38,"c":6.25,"v":472200},{"d":"1993-04-26","o":6.38,"h":7,"l":6.25,"c":6.5,"v":629600},{"d":"1993-04-27","o":6.62,"h":6.62,"l":6.12,"c":6.41,"v":311600},{"d":"1993-04-28","o":6.38,"h":6.88,"l":6.25,"c":6.75,"v":353100},{"d":"1993-04-29","o":6.88,"h":7,"l":6.5,"c":6.88,"v":311700},{"d":"1993-04-30","o":7,"h":7.25,"l":6.62,"c":7.25,"v":279000},{"d":"1993-05-03","o":7.5,"h":7.75,"l":7.12,"c":7.12,"v":540800},{"d":"1993-05-04","o":7.38,"h":7.62,"l":7.12,"c":7.5,"v":279900},{"d":"1993-05-05","o":7.5,"h":7.5,"l":7.12,"c":7.38,"v":244100},{"d":"1993-05-06","o":7.5,"h":7.62,"l":7.25,"c":7.62,"v":214300},{"d":"1993-05-07","o":7.62,"h":7.88,"l":7.5,"c":7.5,"v":232800},{"d":"1993-05-10","o":7.75,"h":7.88,"l":7.59,"c":7.62,"v":378600},{"d":"1993-05-11","o":7.88,"h":7.88,"l":7.62,"c":7.69,"v":230400},{"d":"1993-05-12","o":7.75,"h":8.75,"l":7.62,"c":8.75,"v":558700},{"d":"1993-05-13","o":9,"h":10.12,"l":9,"c":9.5,"v":732100},{"d":"1993-05-14","o":9.38,"h":9.5,"l":9.12,"c":9.38,"v":269300},{"d":"1993-05-17","o":9.5,"h":9.75,"l":9.12,"c":9.38,"v":237900},{"d":"1993-05-18","o":9.12,"h":10.12,"l":8.88,"c":10.12,"v":558800},{"d":"1993-05-19","o":10.38,"h":10.88,"l":9.12,"c":9.12,"v":657500},{"d":"1993-05-20","o":9.25,"h":9.38,"l":8.88,"c":9.12,"v":354300},{"d":"1993-05-21","o":9.12,"h":9.62,"l":9.12,"c":9.38,"v":279100},{"d":"1993-05-24","o":9.75,"h":10.12,"l":9.38,"c":9.5,"v":444900},{"d":"1993-05-25","o":9.38,"h":10.12,"l":9.38,"c":10,"v":314700},{"d":"1993-05-26","o":9.88,"h":9.88,"l":9.38,"c":9.5,"v":139900},{"d":"1993-05-27","o":9.62,"h":10,"l":9.38,"c":10,"v":211100},{"d":"1993-05-28","o":9.75,"h":10.25,"l":9.62,"c":10,"v":241800},{"d":"1993-06-01","o":10,"h":10,"l":9.12,"c":9.12,"v":221100},{"d":"1993-06-02","o":9.12,"h":9.25,"l":8.88,"c":9.25,"v":301700},{"d":"1993-06-03","o":9.12,"h":9.5,"l":9.12,"c":9.25,"v":113900},{"d":"1993-06-04","o":9.5,"h":9.62,"l":9.12,"c":9.25,"v":121100},{"d":"1993-06-07","o":9,"h":9.12,"l":8.75,"c":8.75,"v":129600},{"d":"1993-06-08","o":9.12,"h":9.12,"l":8.75,"c":8.75,"v":100700},{"d":"1993-06-09","o":8.88,"h":9,"l":8.62,"c":9,"v":74700},{"d":"1993-06-10","o":9,"h":9,"l":8.5,"c":8.62,"v":126400},{"d":"1993-06-11","o":8.5,"h":8.75,"l":7.88,"c":8.12,"v":238100},{"d":"1993-06-14","o":7.88,"h":8.12,"l":7.25,"c":8,"v":634400},{"d":"1993-06-15","o":8.12,"h":8.75,"l":8,"c":8.75,"v":198200},{"d":"1993-06-16","o":8.88,"h":9.12,"l":8.62,"c":9.12,"v":137300},{"d":"1993-06-17","o":9.12,"h":9.62,"l":8.75,"c":9.5,"v":152900},{"d":"1993-06-18","o":9.38,"h":9.5,"l":9,"c":9.38,"v":129800},{"d":"1993-06-21","o":9.38,"h":9.5,"l":9.12,"c":9.38,"v":108400},{"d":"1993-06-22","o":9.38,"h":9.38,"l":8.88,"c":9,"v":108500},{"d":"1993-06-23","o":9,"h":9.88,"l":9,"c":9.75,"v":148500},{"d":"1993-06-24","o":9.88,"h":10,"l":9.62,"c":9.62,"v":101800},{"d":"1993-06-25","o":10,"h":10.12,"l":9.62,"c":9.88,"v":107200},{"d":"1993-06-28","o":10.12,"h":10.12,"l":9.62,"c":10.12,"v":198600},{"d":"1993-06-29","o":9.88,"h":10.62,"l":9.88,"c":10.38,"v":219200},{"d":"1993-06-30","o":10.62,"h":10.75,"l":10.25,"c":10.75,"v":233100},{"d":"1993-07-01","o":10.75,"h":12.75,"l":10.5,"c":12.5,"v":589500},{"d":"1993-07-02","o":12.5,"h":13,"l":11.88,"c":12.62,"v":653600},{"d":"1993-07-06","o":13,"h":13.25,"l":12.62,"c":13,"v":544100},{"d":"1993-07-07","o":13,"h":13,"l":12,"c":12.88,"v":518000},{"d":"1993-07-08","o":12.12,"h":12.5,"l":11.38,"c":11.38,"v":739500},{"d":"1993-07-09","o":10.62,"h":11.12,"l":10.62,"c":11,"v":1318500},{"d":"1993-07-12","o":11.12,"h":11.5,"l":11,"c":11.25,"v":474300},{"d":"1993-07-13","o":11.38,"h":11.38,"l":11,"c":11.12,"v":317800},{"d":"1993-07-14","o":11.38,"h":11.38,"l":10.75,"c":11.12,"v":360000},{"d":"1993-07-15","o":11.12,"h":11.38,"l":10.88,"c":11.25,"v":271000},{"d":"1993-07-16","o":11,"h":11.25,"l":10.88,"c":11.12,"v":126300},{"d":"1993-07-19","o":11.25,"h":11.38,"l":11,"c":11.12,"v":382100},{"d":"1993-07-20","o":11.12,"h":11.38,"l":11,"c":11.25,"v":449300},{"d":"1993-07-21","o":11.38,"h":11.38,"l":10.88,"c":10.88,"v":242600},{"d":"1993-07-22","o":10.75,"h":11,"l":10.5,"c":10.88,"v":246700},{"d":"1993-07-23","o":10.88,"h":11,"l":10.62,"c":10.62,"v":131700},{"d":"1993-07-26","o":10.88,"h":11.5,"l":10.62,"c":11.38,"v":306600},{"d":"1993-07-27","o":11.5,"h":11.5,"l":11.25,"c":11.38,"v":138200},{"d":"1993-07-28","o":11.5,"h":12.12,"l":11.38,"c":11.75,"v":331700},{"d":"1993-07-29","o":12,"h":12.5,"l":11.62,"c":12.38,"v":671800},{"d":"1993-07-30","o":12.88,"h":13.25,"l":12.5,"c":13.25,"v":829200},{"d":"1993-08-02","o":13.25,"h":13.38,"l":12.38,"c":13.38,"v":302600},{"d":"1993-08-03","o":13,"h":13.25,"l":12.5,"c":12.5,"v":229700},{"d":"1993-08-04","o":12.5,"h":12.75,"l":11.75,"c":11.88,"v":298400},{"d":"1993-08-05","o":10.88,"h":11.38,"l":9.88,"c":10.5,"v":1017900},{"d":"1993-08-06","o":10.5,"h":10.5,"l":9.25,"c":9.75,"v":818400},{"d":"1993-08-09","o":10,"h":10.88,"l":9.88,"c":10.5,"v":700800},{"d":"1993-08-10","o":10.38,"h":10.5,"l":10.12,"c":10.38,"v":540200},{"d":"1993-08-11","o":10.38,"h":10.38,"l":9.12,"c":9.38,"v":1029800},{"d":"1993-08-12","o":9.62,"h":9.62,"l":8.62,"c":9.38,"v":479200},{"d":"1993-08-13","o":9.38,"h":10,"l":9.12,"c":10,"v":206500},{"d":"1993-08-16","o":10,"h":10.62,"l":10,"c":10.25,"v":198000},{"d":"1993-08-17","o":10.38,"h":10.75,"l":10.12,"c":10.5,"v":148100},{"d":"1993-08-18","o":10.5,"h":11.25,"l":10.5,"c":11.12,"v":215600},{"d":"1993-08-19","o":11.25,"h":12,"l":11,"c":12,"v":745700},{"d":"1993-08-20","o":12,"h":13,"l":11.88,"c":12.88,"v":1231000},{"d":"1993-08-23","o":12.75,"h":13.62,"l":12.62,"c":12.88,"v":808900},{"d":"1993-08-24","o":12.88,"h":13,"l":12.38,"c":12.88,"v":184500},{"d":"1993-08-25","o":12.88,"h":13.38,"l":12.62,"c":13.25,"v":350100},{"d":"1993-08-26","o":13.25,"h":13.25,"l":11.88,"c":12.5,"v":612400},{"d":"1993-08-27","o":12.38,"h":12.62,"l":12.25,"c":12.38,"v":126500},{"d":"1993-08-30","o":12.25,"h":12.75,"l":12.25,"c":12.5,"v":118000},{"d":"1993-08-31","o":12.75,"h":13,"l":12.62,"c":13,"v":190000},{"d":"1993-09-01","o":12.75,"h":12.88,"l":12.5,"c":12.75,"v":119100},{"d":"1993-09-02","o":12.62,"h":12.88,"l":11.75,"c":11.88,"v":449400},{"d":"1993-09-03","o":11.75,"h":12.25,"l":11.62,"c":12,"v":584800},{"d":"1993-09-07","o":11.5,"h":11.62,"l":10.75,"c":10.75,"v":773500},{"d":"1993-09-08","o":10.88,"h":11,"l":10.5,"c":10.88,"v":559800},{"d":"1993-09-09","o":11,"h":12.25,"l":11,"c":12.25,"v":726400},{"d":"1993-09-10","o":11.88,"h":12.12,"l":11.62,"c":12.12,"v":418600},{"d":"1993-09-13","o":11.62,"h":11.88,"l":10.75,"c":10.88,"v":725300},{"d":"1993-09-14","o":11.12,"h":11.5,"l":10.75,"c":10.75,"v":541100},{"d":"1993-09-15","o":11,"h":11.5,"l":10.88,"c":11.12,"v":421300},{"d":"1993-09-16","o":11.5,"h":11.88,"l":11.38,"c":11.75,"v":182300},{"d":"1993-09-17","o":11.88,"h":12,"l":11.38,"c":11.38,"v":127500},{"d":"1993-09-20","o":11.75,"h":12.25,"l":11.75,"c":12,"v":115200},{"d":"1993-09-21","o":12,"h":12.88,"l":11.5,"c":12.62,"v":491700},{"d":"1993-09-22","o":11.62,"h":12.12,"l":11.5,"c":12,"v":198200},{"d":"1993-09-23","o":12.38,"h":12.5,"l":12,"c":12.5,"v":191100},{"d":"1993-09-24","o":12.5,"h":12.5,"l":11.88,"c":11.88,"v":205100},{"d":"1993-09-27","o":11.88,"h":12,"l":11.5,"c":11.5,"v":92400},{"d":"1993-09-28","o":11.75,"h":11.88,"l":11.5,"c":11.5,"v":198500},{"d":"1993-09-29","o":11.62,"h":11.62,"l":11,"c":11.5,"v":214100},{"d":"1993-09-30","o":11.62,"h":11.88,"l":11.62,"c":11.75,"v":80000},{"d":"1993-10-01","o":11.88,"h":12.38,"l":11.75,"c":12.38,"v":147800},{"d":"1993-10-04","o":12.12,"h":12.62,"l":11.88,"c":12.5,"v":259200},{"d":"1993-10-05","o":12.62,"h":12.62,"l":12.25,"c":12.38,"v":105200},{"d":"1993-10-06","o":12.62,"h":13.62,"l":12.62,"c":13.62,"v":387000},{"d":"1993-10-07","o":13.75,"h":13.88,"l":13.38,"c":13.38,"v":610000},{"d":"1993-10-08","o":13.38,"h":13.5,"l":13.12,"c":13.38,"v":438200},{"d":"1993-10-11","o":13.62,"h":13.88,"l":13.5,"c":13.88,"v":323900},{"d":"1993-10-12","o":13.88,"h":14.5,"l":13.62,"c":14.38,"v":492400},{"d":"1993-10-13","o":14.38,"h":14.38,"l":14.12,"c":14.12,"v":183400},{"d":"1993-10-14","o":14.12,"h":14.5,"l":13.88,"c":13.88,"v":208600},{"d":"1993-10-15","o":14,"h":14,"l":13.62,"c":13.88,"v":95600},{"d":"1993-10-18","o":13.75,"h":14.25,"l":13.75,"c":14,"v":379400},{"d":"1993-10-19","o":14.12,"h":14.12,"l":13.75,"c":14.12,"v":115800},{"d":"1993-10-20","o":14.38,"h":14.5,"l":14.12,"c":14.38,"v":569100},{"d":"1993-10-21","o":14.5,"h":14.62,"l":14.38,"c":14.38,"v":605300},{"d":"1993-10-22","o":14.38,"h":14.62,"l":14,"c":14.5,"v":358500},{"d":"1993-10-25","o":14.62,"h":14.75,"l":14.5,"c":14.5,"v":223800},{"d":"1993-10-26","o":14.5,"h":15,"l":14.38,"c":14.88,"v":330200},{"d":"1993-10-27","o":15.12,"h":15.62,"l":14.88,"c":15.25,"v":331400},{"d":"1993-10-28","o":15.38,"h":15.5,"l":15.12,"c":15.38,"v":114000},{"d":"1993-10-29","o":15.38,"h":15.5,"l":15.25,"c":15.25,"v":77900},{"d":"1993-11-01","o":15.25,"h":15.25,"l":14.62,"c":14.88,"v":434600},{"d":"1993-11-02","o":14.75,"h":15,"l":14.38,"c":14.38,"v":312500},{"d":"1993-11-03","o":14.5,"h":15.25,"l":14.5,"c":15.25,"v":269400},{"d":"1993-11-04","o":15.62,"h":16,"l":15.62,"c":15.62,"v":403800},{"d":"1993-11-05","o":16.12,"h":16.38,"l":15.88,"c":16.25,"v":284600},{"d":"1993-11-08","o":16.12,"h":16.38,"l":15.62,"c":15.62,"v":241500},{"d":"1993-11-09","o":15.62,"h":15.75,"l":15,"c":15.25,"v":323500},{"d":"1993-11-10","o":15.25,"h":15.75,"l":15,"c":15.62,"v":364300},{"d":"1993-11-11","o":15.62,"h":15.88,"l":15.38,"c":15.62,"v":110400},{"d":"1993-11-12","o":15.75,"h":15.75,"l":14.75,"c":15.12,"v":317700},{"d":"1993-11-15","o":15.25,"h":15.25,"l":14.75,"c":15,"v":126700},{"d":"1993-11-16","o":15,"h":15,"l":14.5,"c":14.5,"v":182600},{"d":"1993-11-17","o":14.38,"h":14.75,"l":14,"c":14.5,"v":478400},{"d":"1993-11-18","o":14.62,"h":14.88,"l":14.25,"c":14.38,"v":73200},{"d":"1993-11-19","o":14.5,"h":14.75,"l":14.38,"c":14.75,"v":153800},{"d":"1993-11-22","o":14.5,"h":14.75,"l":14,"c":14,"v":157000},{"d":"1993-11-23","o":14.25,"h":14.25,"l":13.88,"c":14,"v":208900},{"d":"1993-11-24","o":13.88,"h":14,"l":13.75,"c":13.75,"v":85700},{"d":"1993-11-26","o":13.75,"h":14,"l":13.5,"c":13.62,"v":107200},{"d":"1993-11-29","o":13.25,"h":13.25,"l":12.62,"c":12.88,"v":374200},{"d":"1993-11-30","o":13,"h":13.5,"l":12.75,"c":13.5,"v":248800},{"d":"1993-12-01","o":13.5,"h":14.25,"l":13.25,"c":13.75,"v":243600},{"d":"1993-12-02","o":13.88,"h":13.88,"l":13.5,"c":13.75,"v":69600},{"d":"1993-12-03","o":13.88,"h":14.12,"l":13.62,"c":14,"v":94500},{"d":"1993-12-06","o":14.12,"h":14.12,"l":13.62,"c":13.62,"v":74800},{"d":"1993-12-07","o":13.75,"h":14.12,"l":13.75,"c":14,"v":113700},{"d":"1993-12-08","o":14.25,"h":14.88,"l":14.25,"c":14.75,"v":261900},{"d":"1993-12-09","o":14.75,"h":14.75,"l":14.38,"c":14.38,"v":100900},{"d":"1993-12-10","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":290600},{"d":"1993-12-13","o":14.62,"h":14.75,"l":14.5,"c":14.62,"v":311900},{"d":"1993-12-14","o":14.62,"h":14.62,"l":14.38,"c":14.5,"v":179300},{"d":"1993-12-15","o":14.25,"h":14.5,"l":13.75,"c":14.25,"v":175500},{"d":"1993-12-16","o":14.25,"h":14.25,"l":13.75,"c":13.75,"v":103900},{"d":"1993-12-17","o":13.75,"h":14,"l":13.38,"c":13.5,"v":423100},{"d":"1993-12-20","o":13.62,"h":13.75,"l":13.38,"c":13.38,"v":322500},{"d":"1993-12-21","o":13.5,"h":13.5,"l":13,"c":13.12,"v":83000},{"d":"1993-12-22","o":13.12,"h":13.12,"l":12.75,"c":12.88,"v":96600},{"d":"1993-12-23","o":12.88,"h":13.12,"l":12.88,"c":13,"v":73600},{"d":"1993-12-27","o":13,"h":13.38,"l":13,"c":13.38,"v":159200},{"d":"1993-12-28","o":13.38,"h":13.38,"l":13,"c":13.25,"v":164900},{"d":"1993-12-29","o":13.12,"h":13.38,"l":12.75,"c":13.12,"v":137500},{"d":"1993-12-30","o":13.25,"h":13.38,"l":13,"c":13.12,"v":209800},{"d":"1993-12-31","o":13,"h":13,"l":12.88,"c":13,"v":63200},{"d":"1994-01-03","o":13,"h":13.75,"l":12.88,"c":13.75,"v":381600},{"d":"1994-01-04","o":13.75,"h":13.88,"l":13.38,"c":13.38,"v":344900},{"d":"1994-01-05","o":13.62,"h":14.25,"l":13.5,"c":13.88,"v":598800},{"d":"1994-01-06","o":13.75,"h":13.88,"l":13.38,"c":13.62,"v":191900},{"d":"1994-01-07","o":13.88,"h":13.88,"l":13,"c":13,"v":284500},{"d":"1994-01-10","o":13.12,"h":13.12,"l":12.62,"c":13.12,"v":396900},{"d":"1994-01-11","o":12.88,"h":13.5,"l":12.88,"c":13.5,"v":228600},{"d":"1994-01-12","o":13.5,"h":13.62,"l":13.25,"c":13.62,"v":163700},{"d":"1994-01-13","o":13.75,"h":13.88,"l":13.38,"c":13.62,"v":205000},{"d":"1994-01-14","o":13.62,"h":13.75,"l":13.38,"c":13.38,"v":67700},{"d":"1994-01-17","o":13.75,"h":13.88,"l":13.5,"c":13.62,"v":181900},{"d":"1994-01-18","o":13.88,"h":13.88,"l":13.5,"c":13.62,"v":222800},{"d":"1994-01-19","o":13.75,"h":13.75,"l":13.38,"c":13.5,"v":260700},{"d":"1994-01-20","o":13.62,"h":13.62,"l":12.62,"c":12.75,"v":230900},{"d":"1994-01-21","o":12.62,"h":12.62,"l":12,"c":12.12,"v":600600},{"d":"1994-01-24","o":11.88,"h":12.12,"l":11.5,"c":12.12,"v":417200},{"d":"1994-01-25","o":12,"h":12.38,"l":12,"c":12.12,"v":452900},{"d":"1994-01-26","o":12.25,"h":12.38,"l":12,"c":12.25,"v":305700},{"d":"1994-01-27","o":12.25,"h":12.25,"l":11.38,"c":11.5,"v":408400},{"d":"1994-01-28","o":11.38,"h":11.5,"l":11.12,"c":11.38,"v":440700},{"d":"1994-01-31","o":11.38,"h":11.5,"l":11.12,"c":11.38,"v":528400},{"d":"1994-02-01","o":11.5,"h":11.88,"l":11.25,"c":11.88,"v":543500},{"d":"1994-02-02","o":12.12,"h":12.25,"l":11.88,"c":11.88,"v":299700},{"d":"1994-02-03","o":11.88,"h":12.5,"l":11.75,"c":12.38,"v":331200},{"d":"1994-02-04","o":12.5,"h":12.5,"l":11.62,"c":11.75,"v":333500},{"d":"1994-02-07","o":11.38,"h":11.75,"l":11,"c":11.12,"v":289000},{"d":"1994-02-08","o":11.38,"h":11.62,"l":11.12,"c":11.62,"v":254200},{"d":"1994-02-09","o":11.25,"h":12,"l":11.25,"c":12,"v":185700},{"d":"1994-02-10","o":11.75,"h":12.62,"l":11.75,"c":12.25,"v":275500},{"d":"1994-02-11","o":12.38,"h":12.38,"l":11.75,"c":12,"v":132200},{"d":"1994-02-14","o":12.25,"h":12.38,"l":12,"c":12,"v":80600},{"d":"1994-02-15","o":12,"h":12.25,"l":11.75,"c":11.75,"v":134800},{"d":"1994-02-16","o":11.62,"h":12,"l":11.62,"c":12,"v":48200},{"d":"1994-02-17","o":12,"h":12.38,"l":11.88,"c":12,"v":167700},{"d":"1994-02-18","o":11.75,"h":11.88,"l":11.38,"c":11.5,"v":96500},{"d":"1994-02-22","o":11.5,"h":11.75,"l":11.25,"c":11.5,"v":124000},{"d":"1994-02-23","o":11.25,"h":11.88,"l":11.25,"c":11.75,"v":190700},{"d":"1994-02-24","o":11.88,"h":12,"l":11.5,"c":11.5,"v":66200},{"d":"1994-02-25","o":11.62,"h":11.75,"l":11.38,"c":11.38,"v":129600},{"d":"1994-02-28","o":11.5,"h":11.88,"l":11.5,"c":11.88,"v":169200},{"d":"1994-03-01","o":11.75,"h":12,"l":11.62,"c":11.62,"v":202100},{"d":"1994-03-02","o":11.75,"h":11.75,"l":11.25,"c":11.5,"v":129600},{"d":"1994-03-03","o":11.5,"h":11.5,"l":11.25,"c":11.38,"v":108300},{"d":"1994-03-04","o":11.38,"h":11.5,"l":11.12,"c":11.5,"v":147500},{"d":"1994-03-07","o":11.38,"h":11.62,"l":11.38,"c":11.38,"v":46800},{"d":"1994-03-08","o":11.38,"h":11.5,"l":11.12,"c":11.12,"v":161800},{"d":"1994-03-09","o":11.38,"h":11.38,"l":11,"c":11.25,"v":340900},{"d":"1994-03-10","o":11.38,"h":11.88,"l":11.25,"c":11.75,"v":639600},{"d":"1994-03-11","o":11.62,"h":11.88,"l":11.5,"c":11.75,"v":108700},{"d":"1994-03-14","o":11.75,"h":12,"l":11.5,"c":11.75,"v":270200},{"d":"1994-03-15","o":11.88,"h":12.12,"l":11.75,"c":11.88,"v":201200},{"d":"1994-03-16","o":12,"h":12,"l":11.62,"c":11.75,"v":126700},{"d":"1994-03-17","o":11.62,"h":11.62,"l":11.38,"c":11.5,"v":207500},{"d":"1994-03-18","o":11.62,"h":11.75,"l":11.5,"c":11.62,"v":65100},{"d":"1994-03-21","o":11.75,"h":11.75,"l":11.5,"c":11.75,"v":98900},{"d":"1994-03-22","o":11.75,"h":12.25,"l":11.75,"c":12.25,"v":240100},{"d":"1994-03-23","o":12.25,"h":12.5,"l":12.12,"c":12.12,"v":157700},{"d":"1994-03-24","o":12.38,"h":12.88,"l":12.38,"c":12.62,"v":319600},{"d":"1994-03-25","o":12.75,"h":12.88,"l":12.38,"c":12.75,"v":306600},{"d":"1994-03-28","o":12.88,"h":12.88,"l":12.5,"c":12.62,"v":213000},{"d":"1994-03-29","o":12.75,"h":12.75,"l":12.38,"c":12.38,"v":87900},{"d":"1994-03-30","o":12.38,"h":12.5,"l":12,"c":12.25,"v":200500},{"d":"1994-03-31","o":12.38,"h":12.75,"l":12.25,"c":12.75,"v":150000},{"d":"1994-04-04","o":12.62,"h":12.62,"l":12.12,"c":12.38,"v":306400},{"d":"1994-04-05","o":12.12,"h":12.5,"l":12.12,"c":12.5,"v":218400},{"d":"1994-04-06","o":12.5,"h":12.5,"l":12.25,"c":12.5,"v":111400},{"d":"1994-04-07","o":12.38,"h":12.38,"l":12.12,"c":12.38,"v":52800},{"d":"1994-04-08","o":12.25,"h":12.38,"l":12.12,"c":12.38,"v":34200},{"d":"1994-04-11","o":12.25,"h":12.25,"l":11.62,"c":11.88,"v":229300},{"d":"1994-04-12","o":12,"h":12.12,"l":11.75,"c":11.88,"v":96600},{"d":"1994-04-13","o":12,"h":12.12,"l":11.75,"c":11.88,"v":79000},{"d":"1994-04-14","o":11.88,"h":12,"l":11.5,"c":11.62,"v":229900},{"d":"1994-04-15","o":11.5,"h":11.5,"l":11.12,"c":11.25,"v":226100},{"d":"1994-04-18","o":11.25,"h":11.5,"l":10.88,"c":10.88,"v":108300},{"d":"1994-04-19","o":10.75,"h":10.88,"l":10,"c":10.27,"v":360800},{"d":"1994-04-20","o":10.25,"h":10.5,"l":10,"c":10.25,"v":160300},{"d":"1994-04-21","o":10.25,"h":10.5,"l":10.12,"c":10.41,"v":133800},{"d":"1994-04-22","o":10.12,"h":10.5,"l":10.12,"c":10.5,"v":69800},{"d":"1994-04-25","o":10.38,"h":10.75,"l":10.38,"c":10.75,"v":76200},{"d":"1994-04-26","o":10.75,"h":11.12,"l":10.75,"c":10.88,"v":135200},{"d":"1994-04-28","o":10.88,"h":11.12,"l":10.75,"c":10.88,"v":157400},{"d":"1994-04-29","o":11.12,"h":11.12,"l":10.88,"c":11.12,"v":55000},{"d":"1994-05-02","o":10.88,"h":11.12,"l":10.62,"c":10.75,"v":59700},{"d":"1994-05-03","o":10.75,"h":10.88,"l":10.62,"c":10.62,"v":40000},{"d":"1994-05-04","o":10.62,"h":11,"l":10.5,"c":10.88,"v":136900},{"d":"1994-05-05","o":10.75,"h":11,"l":10.5,"c":10.81,"v":60400},{"d":"1994-05-06","o":10.5,"h":11.75,"l":10.5,"c":11.62,"v":273700},{"d":"1994-05-09","o":11.62,"h":11.75,"l":11.25,"c":11.5,"v":108800},{"d":"1994-05-10","o":11.25,"h":11.5,"l":11.25,"c":11.38,"v":79700},{"d":"1994-05-11","o":11.25,"h":11.75,"l":11.12,"c":11.25,"v":170700},{"d":"1994-05-12","o":11.38,"h":11.38,"l":11,"c":11.12,"v":70500},{"d":"1994-05-13","o":11.12,"h":11.38,"l":11.12,"c":11.12,"v":55500},{"d":"1994-05-16","o":11.12,"h":11.5,"l":11,"c":11.5,"v":83900},{"d":"1994-05-17","o":11.25,"h":11.5,"l":11.25,"c":11.31,"v":52000},{"d":"1994-05-18","o":11.38,"h":11.62,"l":11.25,"c":11.44,"v":93500},{"d":"1994-05-19","o":11.38,"h":11.62,"l":11.38,"c":11.44,"v":59400},{"d":"1994-05-20","o":11.62,"h":11.77,"l":11.38,"c":11.75,"v":112000},{"d":"1994-05-23","o":11.62,"h":12.12,"l":11.5,"c":12.12,"v":213000},{"d":"1994-05-24","o":11.88,"h":12,"l":11.62,"c":11.75,"v":78700},{"d":"1994-05-25","o":11.62,"h":11.88,"l":11.5,"c":11.62,"v":60900},{"d":"1994-05-26","o":11.62,"h":11.62,"l":11.25,"c":11.38,"v":157300},{"d":"1994-05-27","o":11.5,"h":11.75,"l":11.38,"c":11.44,"v":45000},{"d":"1994-05-31","o":11.38,"h":11.88,"l":11.38,"c":11.62,"v":80300},{"d":"1994-06-01","o":11.5,"h":11.75,"l":11.38,"c":11.5,"v":105900},{"d":"1994-06-02","o":11.5,"h":11.75,"l":11.5,"c":11.62,"v":73000},{"d":"1994-06-03","o":11.62,"h":11.75,"l":11.38,"c":11.5,"v":115600},{"d":"1994-06-06","o":11.5,"h":11.62,"l":11.38,"c":11.38,"v":83000},{"d":"1994-06-07","o":11.5,"h":11.75,"l":11.5,"c":11.5,"v":16300},{"d":"1994-06-08","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":7300},{"d":"1994-06-09","o":11.5,"h":11.75,"l":11.38,"c":11.62,"v":72500},{"d":"1994-06-10","o":11.88,"h":11.88,"l":11.62,"c":11.62,"v":19300},{"d":"1994-06-13","o":11.62,"h":11.88,"l":11.5,"c":11.62,"v":17700},{"d":"1994-06-14","o":11.88,"h":11.88,"l":11.62,"c":11.62,"v":84200},{"d":"1994-06-15","o":11.75,"h":11.75,"l":11.5,"c":11.62,"v":176200},{"d":"1994-06-16","o":11.88,"h":11.88,"l":11.5,"c":11.58,"v":90000},{"d":"1994-06-17","o":11.62,"h":12.12,"l":11.5,"c":12.06,"v":290400},{"d":"1994-06-20","o":12.12,"h":12.12,"l":11.88,"c":12,"v":32200},{"d":"1994-06-21","o":12.12,"h":12.38,"l":11.88,"c":12.25,"v":114500},{"d":"1994-06-22","o":12.25,"h":12.25,"l":11.88,"c":12.12,"v":167200},{"d":"1994-06-23","o":12.12,"h":12.25,"l":12,"c":12.25,"v":33000},{"d":"1994-06-24","o":12.25,"h":12.25,"l":12.06,"c":12.12,"v":45200},{"d":"1994-06-27","o":12.25,"h":12.25,"l":11.5,"c":11.88,"v":142400},{"d":"1994-06-28","o":11.88,"h":12,"l":11.75,"c":12,"v":25000},{"d":"1994-06-29","o":11.91,"h":12,"l":11.62,"c":12,"v":62500},{"d":"1994-06-30","o":12.12,"h":12.25,"l":12,"c":12.06,"v":41000},{"d":"1994-07-01","o":12.12,"h":12.16,"l":12,"c":12,"v":16800},{"d":"1994-07-05","o":12,"h":12.12,"l":12,"c":12.12,"v":73500},{"d":"1994-07-06","o":12.12,"h":12.38,"l":12,"c":12,"v":130700},{"d":"1994-07-07","o":12,"h":12.38,"l":12,"c":12.12,"v":43500},{"d":"1994-07-08","o":12.12,"h":12.2,"l":12,"c":12.12,"v":36800},{"d":"1994-07-11","o":12.12,"h":12.5,"l":12.12,"c":12.25,"v":88600},{"d":"1994-07-12","o":12.38,"h":12.38,"l":12.12,"c":12.25,"v":60700},{"d":"1994-07-13","o":12.38,"h":12.38,"l":11.75,"c":12,"v":56400},{"d":"1994-07-14","o":11.88,"h":11.94,"l":11.75,"c":11.83,"v":78600},{"d":"1994-07-15","o":12,"h":12,"l":11.62,"c":11.88,"v":61900},{"d":"1994-07-18","o":12,"h":12,"l":11.88,"c":11.88,"v":11500},{"d":"1994-07-19","o":11.88,"h":12,"l":11.62,"c":11.94,"v":60400},{"d":"1994-07-20","o":11.88,"h":12,"l":11.75,"c":12,"v":32500},{"d":"1994-07-21","o":12,"h":12.38,"l":11.88,"c":12.12,"v":129700},{"d":"1994-07-22","o":12.12,"h":12.31,"l":11.97,"c":12.12,"v":37200},{"d":"1994-07-25","o":12.12,"h":12.25,"l":12.12,"c":12.25,"v":34900},{"d":"1994-07-26","o":12.25,"h":12.38,"l":12.12,"c":12.12,"v":66400},{"d":"1994-07-27","o":12.5,"h":12.75,"l":12.25,"c":12.38,"v":117900},{"d":"1994-07-28","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":28700},{"d":"1994-07-29","o":12.38,"h":12.38,"l":12,"c":12.12,"v":36900},{"d":"1994-08-01","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":22800},{"d":"1994-08-02","o":12,"h":12.12,"l":11.88,"c":12.12,"v":88000},{"d":"1994-08-03","o":11.88,"h":12.12,"l":11.88,"c":11.97,"v":49300},{"d":"1994-08-04","o":12,"h":12,"l":11.75,"c":11.88,"v":54100},{"d":"1994-08-05","o":12,"h":12,"l":11.75,"c":11.88,"v":58400},{"d":"1994-08-08","o":11.75,"h":12,"l":11.75,"c":11.88,"v":53500},{"d":"1994-08-09","o":12,"h":12,"l":11.75,"c":11.88,"v":46000},{"d":"1994-08-10","o":11.94,"h":12,"l":11.88,"c":11.94,"v":72100},{"d":"1994-08-11","o":11.88,"h":12.12,"l":11.75,"c":12.12,"v":91800},{"d":"1994-08-12","o":12,"h":12.12,"l":11.88,"c":12,"v":47900},{"d":"1994-08-15","o":11.88,"h":12.12,"l":11.88,"c":12,"v":32700},{"d":"1994-08-16","o":12.12,"h":12.12,"l":11.88,"c":12,"v":44400},{"d":"1994-08-17","o":11.88,"h":12.12,"l":11.88,"c":12,"v":23700},{"d":"1994-08-18","o":12,"h":12.25,"l":11.91,"c":12.12,"v":36700},{"d":"1994-08-19","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":153200},{"d":"1994-08-22","o":12.12,"h":12.25,"l":12.12,"c":12.25,"v":137400},{"d":"1994-08-23","o":12.12,"h":12.25,"l":12.12,"c":12.12,"v":103200},{"d":"1994-08-24","o":12.25,"h":12.5,"l":12.12,"c":12.5,"v":178100},{"d":"1994-08-25","o":12.38,"h":12.5,"l":12.38,"c":12.38,"v":84500},{"d":"1994-08-26","o":12.5,"h":12.5,"l":12.25,"c":12.31,"v":111800},{"d":"1994-08-29","o":12.25,"h":12.5,"l":12.12,"c":12.44,"v":325500},{"d":"1994-08-30","o":12.5,"h":12.62,"l":12.38,"c":12.62,"v":416000},{"d":"1994-08-31","o":12.62,"h":12.75,"l":12.5,"c":12.75,"v":129600},{"d":"1994-09-01","o":12.62,"h":12.88,"l":12.62,"c":12.88,"v":44400},{"d":"1994-09-02","o":12.75,"h":12.88,"l":12.73,"c":12.88,"v":363000},{"d":"1994-09-06","o":13,"h":13.25,"l":12.75,"c":13.12,"v":239300},{"d":"1994-09-07","o":13.25,"h":13.5,"l":13,"c":13.27,"v":280600},{"d":"1994-09-08","o":13.25,"h":13.5,"l":13.12,"c":13.25,"v":112100},{"d":"1994-09-09","o":13.12,"h":13.25,"l":13.12,"c":13.12,"v":31900},{"d":"1994-09-12","o":13.25,"h":13.25,"l":13,"c":13.12,"v":178200},{"d":"1994-09-13","o":13.25,"h":13.25,"l":13,"c":13.12,"v":87800},{"d":"1994-09-14","o":13.12,"h":13.25,"l":13,"c":13,"v":86000},{"d":"1994-09-15","o":13,"h":13.12,"l":12.75,"c":12.94,"v":176200},{"d":"1994-09-16","o":12.88,"h":13.12,"l":12.88,"c":13.12,"v":40000},{"d":"1994-09-19","o":12.88,"h":13.25,"l":12.88,"c":13.25,"v":215800},{"d":"1994-09-20","o":13.5,"h":13.62,"l":13.25,"c":13.62,"v":519200},{"d":"1994-09-21","o":13.62,"h":13.75,"l":13.38,"c":13.5,"v":194800},{"d":"1994-09-22","o":13.38,"h":13.75,"l":13.38,"c":13.62,"v":152100},{"d":"1994-09-23","o":13.62,"h":14.5,"l":13.62,"c":14.34,"v":430900},{"d":"1994-09-26","o":14.5,"h":14.5,"l":14,"c":14.31,"v":359500},{"d":"1994-09-27","o":14.38,"h":14.75,"l":14.25,"c":14.62,"v":187200},{"d":"1994-09-28","o":14.5,"h":14.69,"l":14.38,"c":14.62,"v":399600},{"d":"1994-09-29","o":14.5,"h":14.75,"l":14.38,"c":14.5,"v":151300},{"d":"1994-09-30","o":14.5,"h":14.52,"l":14.25,"c":14.38,"v":102300},{"d":"1994-10-03","o":14.25,"h":14.39,"l":14,"c":14.39,"v":106500},{"d":"1994-10-04","o":14.12,"h":14.38,"l":14,"c":14,"v":105300},{"d":"1994-10-05","o":14,"h":14.25,"l":13.88,"c":14,"v":85400},{"d":"1994-10-06","o":13.88,"h":14.38,"l":13.88,"c":14.38,"v":131600},{"d":"1994-10-07","o":14.38,"h":14.5,"l":14.12,"c":14.38,"v":97300},{"d":"1994-10-10","o":14.62,"h":14.62,"l":14.38,"c":14.38,"v":85100},{"d":"1994-10-11","o":14.38,"h":14.38,"l":14,"c":14.25,"v":155000},{"d":"1994-10-12","o":14.12,"h":14.5,"l":14.12,"c":14.31,"v":69000},{"d":"1994-10-13","o":14.5,"h":14.5,"l":14,"c":14,"v":143000},{"d":"1994-10-14","o":14,"h":14.25,"l":14,"c":14,"v":49800},{"d":"1994-10-17","o":14,"h":14.12,"l":13.75,"c":13.88,"v":168800},{"d":"1994-10-18","o":13.88,"h":14.12,"l":13.88,"c":13.88,"v":53700},{"d":"1994-10-19","o":14,"h":14,"l":13.62,"c":13.88,"v":187000},{"d":"1994-10-20","o":13.75,"h":14,"l":13.75,"c":13.91,"v":56700},{"d":"1994-10-21","o":13.75,"h":14,"l":13.75,"c":13.75,"v":164300},{"d":"1994-10-24","o":13.75,"h":13.88,"l":13.62,"c":13.62,"v":81500},{"d":"1994-10-25","o":13.62,"h":13.88,"l":13.62,"c":13.75,"v":57400},{"d":"1994-10-26","o":13.62,"h":13.75,"l":13.5,"c":13.62,"v":75900},{"d":"1994-10-27","o":13.5,"h":13.75,"l":13.38,"c":13.5,"v":63500},{"d":"1994-10-28","o":13.38,"h":13.5,"l":12.88,"c":13.03,"v":224400},{"d":"1994-10-31","o":12.88,"h":12.88,"l":12.5,"c":12.88,"v":128200},{"d":"1994-11-01","o":12.88,"h":13,"l":12.62,"c":12.75,"v":112300},{"d":"1994-11-02","o":12.75,"h":12.75,"l":12.25,"c":12.5,"v":60600},{"d":"1994-11-03","o":12.62,"h":12.62,"l":12.38,"c":12.62,"v":69600},{"d":"1994-11-04","o":12.62,"h":12.62,"l":12.38,"c":12.5,"v":37600},{"d":"1994-11-07","o":12.62,"h":12.62,"l":11.88,"c":12.12,"v":152400},{"d":"1994-11-08","o":12.12,"h":12.5,"l":12.12,"c":12.25,"v":70500},{"d":"1994-11-09","o":12.5,"h":12.5,"l":12,"c":12,"v":89300},{"d":"1994-11-10","o":12.25,"h":12.25,"l":11.88,"c":12.06,"v":124700},{"d":"1994-11-11","o":11.88,"h":12.12,"l":11.88,"c":11.94,"v":78600},{"d":"1994-11-14","o":11.88,"h":12,"l":11.62,"c":11.62,"v":158000},{"d":"1994-11-15","o":11.62,"h":11.88,"l":11.38,"c":11.38,"v":109500},{"d":"1994-11-16","o":11.62,"h":11.62,"l":11.38,"c":11.38,"v":64000},{"d":"1994-11-17","o":11.5,"h":11.75,"l":11.38,"c":11.56,"v":42500},{"d":"1994-11-18","o":11.5,"h":11.75,"l":11.12,"c":11.38,"v":86600},{"d":"1994-11-21","o":11,"h":11.38,"l":10.75,"c":10.84,"v":80500},{"d":"1994-11-22","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":0},{"d":"1994-11-23","o":10.12,"h":10.25,"l":9.25,"c":9.88,"v":109600},{"d":"1994-11-25","o":9.88,"h":10.12,"l":9.88,"c":10.12,"v":101000},{"d":"1994-11-28","o":10.25,"h":10.25,"l":9.88,"c":10,"v":63800},{"d":"1994-11-29","o":10,"h":10.12,"l":9.75,"c":10,"v":92700},{"d":"1994-11-30","o":10,"h":10,"l":9.62,"c":9.62,"v":45900},{"d":"1994-12-01","o":9.62,"h":9.62,"l":9.38,"c":9.5,"v":120600},{"d":"1994-12-02","o":9.5,"h":9.62,"l":8.62,"c":9,"v":263400},{"d":"1994-12-05","o":9,"h":9.12,"l":8.5,"c":8.62,"v":197200},{"d":"1994-12-06","o":8.5,"h":8.62,"l":8.25,"c":8.62,"v":187100},{"d":"1994-12-07","o":8.88,"h":9.25,"l":8.88,"c":9.25,"v":181100},{"d":"1994-12-08","o":9.25,"h":9.62,"l":9,"c":9.5,"v":204000},{"d":"1994-12-09","o":9.62,"h":10,"l":9.5,"c":10,"v":138900},{"d":"1994-12-12","o":10,"h":10.12,"l":9.75,"c":10,"v":70500},{"d":"1994-12-13","o":10,"h":10.38,"l":10,"c":10,"v":138100},{"d":"1994-12-14","o":10.12,"h":10.38,"l":10.12,"c":10.25,"v":49700},{"d":"1994-12-15","o":10.38,"h":10.38,"l":10,"c":10,"v":49200},{"d":"1994-12-16","o":10.12,"h":10.12,"l":9.62,"c":9.62,"v":56500},{"d":"1994-12-19","o":9.75,"h":9.75,"l":9.5,"c":9.62,"v":64600},{"d":"1994-12-20","o":9.75,"h":10.12,"l":9.75,"c":10.12,"v":113500},{"d":"1994-12-21","o":10.12,"h":10.25,"l":10,"c":10,"v":83400},{"d":"1994-12-22","o":10,"h":10.12,"l":10,"c":10,"v":42700},{"d":"1994-12-23","o":10,"h":10,"l":9.88,"c":9.88,"v":13400},{"d":"1994-12-27","o":10,"h":10,"l":9.75,"c":9.88,"v":41400},{"d":"1994-12-28","o":10,"h":10.5,"l":10,"c":10.5,"v":133200},{"d":"1994-12-29","o":10.5,"h":10.75,"l":10.38,"c":10.75,"v":111800},{"d":"1994-12-30","o":10.62,"h":10.88,"l":10.5,"c":10.62,"v":72100},{"d":"1995-01-03","o":10.5,"h":10.5,"l":10,"c":10,"v":59300},{"d":"1995-01-04","o":9.62,"h":9.88,"l":9.38,"c":9.5,"v":284000},{"d":"1995-01-05","o":9.5,"h":9.75,"l":9.38,"c":9.75,"v":59200},{"d":"1995-01-06","o":9.62,"h":9.62,"l":9.25,"c":9.25,"v":81500},{"d":"1995-01-09","o":9.38,"h":9.5,"l":9.12,"c":9.38,"v":52900},{"d":"1995-01-10","o":9,"h":9.38,"l":9,"c":9.25,"v":92300},{"d":"1995-01-11","o":9.25,"h":10.12,"l":9.25,"c":10.12,"v":123300},{"d":"1995-01-12","o":10.75,"h":10.75,"l":10.25,"c":10.25,"v":136500},{"d":"1995-01-13","o":10.12,"h":10.25,"l":10,"c":10.12,"v":69000},{"d":"1995-01-16","o":10,"h":10,"l":9.75,"c":9.75,"v":32700},{"d":"1995-01-17","o":9.88,"h":10.12,"l":9.88,"c":9.88,"v":67200},{"d":"1995-01-18","o":10.25,"h":10.25,"l":9.88,"c":9.88,"v":53200},{"d":"1995-01-19","o":10,"h":10,"l":9.75,"c":10,"v":21000},{"d":"1995-01-20","o":9.88,"h":10.12,"l":9.88,"c":10.12,"v":37700},{"d":"1995-01-23","o":10,"h":10,"l":9.75,"c":9.75,"v":32500},{"d":"1995-01-24","o":9.75,"h":10,"l":9.75,"c":10,"v":15900},{"d":"1995-01-25","o":10,"h":10,"l":9.62,"c":9.62,"v":24800},{"d":"1995-01-26","o":9.75,"h":9.75,"l":9.5,"c":9.62,"v":31000},{"d":"1995-01-27","o":9.5,"h":9.62,"l":9.12,"c":9.12,"v":64800},{"d":"1995-01-30","o":9.12,"h":9.25,"l":9,"c":9.12,"v":31400},{"d":"1995-01-31","o":9.12,"h":9.25,"l":8.88,"c":9,"v":93000},{"d":"1995-02-01","o":9.12,"h":9.38,"l":9,"c":9.25,"v":34800},{"d":"1995-02-02","o":9.12,"h":9.5,"l":9.12,"c":9.5,"v":60300},{"d":"1995-02-03","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":34900},{"d":"1995-02-06","o":9.12,"h":9.38,"l":9.12,"c":9.25,"v":38400},{"d":"1995-02-07","o":9.25,"h":9.38,"l":9.12,"c":9.25,"v":53600},{"d":"1995-02-08","o":9.12,"h":9.5,"l":9.12,"c":9.5,"v":54000},{"d":"1995-02-09","o":9.38,"h":9.62,"l":9.38,"c":9.62,"v":24000},{"d":"1995-02-10","o":9.62,"h":9.62,"l":9.5,"c":9.5,"v":21500},{"d":"1995-02-13","o":9.5,"h":9.5,"l":9.25,"c":9.38,"v":12600},{"d":"1995-02-14","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":50500},{"d":"1995-02-15","o":9.5,"h":9.62,"l":9.5,"c":9.5,"v":73600},{"d":"1995-02-16","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":31700},{"d":"1995-02-17","o":9.5,"h":9.75,"l":9.5,"c":9.62,"v":78400},{"d":"1995-02-21","o":9.62,"h":9.75,"l":9.5,"c":9.62,"v":38000},{"d":"1995-02-22","o":9.62,"h":9.88,"l":9.5,"c":9.88,"v":102200},{"d":"1995-02-23","o":9.75,"h":9.88,"l":9.62,"c":9.75,"v":36600},{"d":"1995-02-24","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":50600},{"d":"1995-02-27","o":9.5,"h":9.62,"l":9.25,"c":9.38,"v":63900},{"d":"1995-02-28","o":9.38,"h":9.62,"l":9.38,"c":9.62,"v":38700},{"d":"1995-03-01","o":9.5,"h":9.5,"l":9.25,"c":9.25,"v":36100},{"d":"1995-03-02","o":9.25,"h":9.62,"l":9.25,"c":9.5,"v":47800},{"d":"1995-03-03","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":30600},{"d":"1995-03-06","o":9.5,"h":9.75,"l":9.5,"c":9.5,"v":68700},{"d":"1995-03-07","o":9.75,"h":10.38,"l":9.62,"c":10.25,"v":295600},{"d":"1995-03-08","o":10,"h":10.5,"l":10,"c":10.38,"v":371500},{"d":"1995-03-09","o":10.5,"h":10.75,"l":10.5,"c":10.75,"v":234700},{"d":"1995-03-10","o":10.75,"h":11,"l":10.62,"c":10.75,"v":106900},{"d":"1995-03-13","o":11.25,"h":11.38,"l":11.12,"c":11.25,"v":170800},{"d":"1995-03-14","o":11.12,"h":11.25,"l":11,"c":11.25,"v":41500},{"d":"1995-03-15","o":11.25,"h":11.38,"l":11.25,"c":11.38,"v":90400},{"d":"1995-03-16","o":11.12,"h":11.25,"l":11,"c":11.25,"v":58000},{"d":"1995-03-17","o":11.12,"h":11.38,"l":11,"c":11.38,"v":148500},{"d":"1995-03-20","o":11.25,"h":11.25,"l":10.75,"c":11.25,"v":143900},{"d":"1995-03-21","o":11.12,"h":11.38,"l":11.12,"c":11.25,"v":80800},{"d":"1995-03-22","o":11.25,"h":11.25,"l":11,"c":11.12,"v":108300},{"d":"1995-03-23","o":11.25,"h":11.25,"l":11.12,"c":11.25,"v":29200},{"d":"1995-03-24","o":11.25,"h":11.25,"l":11.12,"c":11.12,"v":49000},{"d":"1995-03-27","o":11.12,"h":11.25,"l":11.12,"c":11.25,"v":28700},{"d":"1995-03-28","o":11.12,"h":11.38,"l":11.12,"c":11.38,"v":51400},{"d":"1995-03-29","o":11.25,"h":11.62,"l":11.25,"c":11.5,"v":88300},{"d":"1995-03-30","o":11.62,"h":12.12,"l":11.5,"c":12,"v":278600},{"d":"1995-03-31","o":12.25,"h":12.38,"l":12,"c":12,"v":109000},{"d":"1995-04-03","o":12,"h":12.12,"l":12,"c":12,"v":52100},{"d":"1995-04-04","o":11.88,"h":12.25,"l":11.88,"c":12,"v":56600},{"d":"1995-04-05","o":12.12,"h":12.5,"l":12.12,"c":12.5,"v":115300},{"d":"1995-04-06","o":12.5,"h":12.62,"l":12.25,"c":12.5,"v":97000},{"d":"1995-04-07","o":12.5,"h":12.5,"l":12,"c":12,"v":80000},{"d":"1995-04-10","o":11.88,"h":11.88,"l":11.38,"c":11.75,"v":179400},{"d":"1995-04-11","o":11.75,"h":11.88,"l":11.5,"c":11.88,"v":115600},{"d":"1995-04-12","o":11.75,"h":11.88,"l":11.62,"c":11.88,"v":35500},{"d":"1995-04-13","o":11.75,"h":11.88,"l":11.5,"c":11.5,"v":76200},{"d":"1995-04-17","o":11.88,"h":12.25,"l":11.75,"c":12.25,"v":110200},{"d":"1995-04-18","o":12.25,"h":12.38,"l":11.88,"c":12.38,"v":69600},{"d":"1995-04-19","o":12.38,"h":12.62,"l":12,"c":12,"v":207500},{"d":"1995-04-20","o":11.88,"h":12,"l":11.62,"c":11.62,"v":146100},{"d":"1995-04-21","o":11.5,"h":12,"l":11.5,"c":12,"v":120700},{"d":"1995-04-24","o":12,"h":12,"l":11.88,"c":12,"v":51700},{"d":"1995-04-25","o":11.88,"h":12,"l":11.88,"c":12,"v":80200},{"d":"1995-04-26","o":11.88,"h":12.12,"l":11.62,"c":11.75,"v":193500},{"d":"1995-04-27","o":11.75,"h":11.88,"l":11.75,"c":11.88,"v":68900},{"d":"1995-04-28","o":12,"h":12,"l":11.5,"c":11.5,"v":56700},{"d":"1995-05-01","o":11.5,"h":11.5,"l":11.38,"c":11.5,"v":203700},{"d":"1995-05-02","o":11.88,"h":11.88,"l":11.75,"c":11.75,"v":73400},{"d":"1995-05-03","o":11.75,"h":11.88,"l":11.62,"c":11.62,"v":43400},{"d":"1995-05-04","o":11.75,"h":12.62,"l":11.75,"c":12.62,"v":763200},{"d":"1995-05-05","o":12.62,"h":12.62,"l":12,"c":12.5,"v":189600},{"d":"1995-05-08","o":12.38,"h":12.38,"l":12.12,"c":12.25,"v":49400},{"d":"1995-05-09","o":12.12,"h":12.12,"l":11.5,"c":11.75,"v":285800},{"d":"1995-05-10","o":11.5,"h":11.88,"l":11.5,"c":11.75,"v":169900},{"d":"1995-05-11","o":11.88,"h":11.88,"l":11.62,"c":11.62,"v":54000},{"d":"1995-05-12","o":11.75,"h":12,"l":11.75,"c":11.75,"v":256100},{"d":"1995-05-15","o":11.75,"h":12.12,"l":11.75,"c":12.12,"v":61500},{"d":"1995-05-16","o":12,"h":12.25,"l":12,"c":12.25,"v":53800},{"d":"1995-05-17","o":12,"h":12.25,"l":11.88,"c":12.25,"v":63200},{"d":"1995-05-18","o":12.25,"h":12.38,"l":12.12,"c":12.38,"v":357800},{"d":"1995-05-19","o":12.25,"h":12.25,"l":12.12,"c":12.25,"v":36300},{"d":"1995-05-22","o":12,"h":12.25,"l":12,"c":12.12,"v":41900},{"d":"1995-05-23","o":12.12,"h":12.38,"l":12.12,"c":12.38,"v":123900},{"d":"1995-05-24","o":12.38,"h":12.62,"l":12.12,"c":12.62,"v":129500},{"d":"1995-05-25","o":12.75,"h":12.88,"l":12.38,"c":12.5,"v":145300},{"d":"1995-05-26","o":12.38,"h":12.88,"l":12.38,"c":12.75,"v":145000},{"d":"1995-05-30","o":12.75,"h":12.88,"l":12.62,"c":12.88,"v":74800},{"d":"1995-05-31","o":12.75,"h":13,"l":12.62,"c":13,"v":127000},{"d":"1995-06-01","o":12.75,"h":13,"l":12.75,"c":13,"v":206300},{"d":"1995-06-02","o":12.88,"h":12.88,"l":12.62,"c":12.62,"v":167600},{"d":"1995-06-05","o":12.62,"h":12.75,"l":12.62,"c":12.62,"v":22700},{"d":"1995-06-06","o":12.75,"h":12.75,"l":12.38,"c":12.5,"v":25100},{"d":"1995-06-07","o":12.5,"h":12.75,"l":12.5,"c":12.75,"v":77000},{"d":"1995-06-08","o":12.75,"h":13.12,"l":12.62,"c":13.12,"v":212100},{"d":"1995-06-09","o":13.25,"h":13.62,"l":13.12,"c":13.38,"v":173700},{"d":"1995-06-12","o":13.25,"h":13.38,"l":13.25,"c":13.25,"v":38500},{"d":"1995-06-13","o":13.38,"h":13.38,"l":13.12,"c":13.25,"v":150000},{"d":"1995-06-14","o":13.38,"h":13.5,"l":13.38,"c":13.5,"v":312900},{"d":"1995-06-15","o":13.5,"h":14.12,"l":13.5,"c":14,"v":165000},{"d":"1995-06-16","o":14,"h":14.38,"l":14,"c":14.12,"v":137000},{"d":"1995-06-19","o":14.38,"h":14.38,"l":14.25,"c":14.25,"v":133800},{"d":"1995-06-20","o":14.25,"h":14.38,"l":14.25,"c":14.25,"v":330800},{"d":"1995-06-21","o":14.38,"h":14.38,"l":14.12,"c":14.12,"v":102400},{"d":"1995-06-22","o":14.12,"h":14.5,"l":14.12,"c":14.38,"v":214500},{"d":"1995-06-23","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":51100},{"d":"1995-06-26","o":14.25,"h":14.38,"l":14.12,"c":14.25,"v":127900},{"d":"1995-06-27","o":14.12,"h":14.12,"l":13.75,"c":13.88,"v":66900},{"d":"1995-06-28","o":13.62,"h":13.88,"l":13.38,"c":13.75,"v":119800},{"d":"1995-06-29","o":13.88,"h":14.12,"l":13.88,"c":14,"v":76400},{"d":"1995-06-30","o":13.88,"h":13.88,"l":13.25,"c":13.38,"v":129400},{"d":"1995-07-03","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":21200},{"d":"1995-07-05","o":13.12,"h":13.25,"l":12.75,"c":12.88,"v":139300},{"d":"1995-07-06","o":12.88,"h":13.12,"l":12.75,"c":13.12,"v":151700},{"d":"1995-07-07","o":13.12,"h":13.38,"l":13.12,"c":13.38,"v":222300},{"d":"1995-07-10","o":13.25,"h":13.38,"l":13.12,"c":13.12,"v":122300},{"d":"1995-07-11","o":13,"h":13.5,"l":13,"c":13.5,"v":124800},{"d":"1995-07-12","o":13.5,"h":14.12,"l":13.5,"c":14,"v":163100},{"d":"1995-07-13","o":13.88,"h":14,"l":13.38,"c":13.5,"v":95900},{"d":"1995-07-14","o":13.5,"h":13.75,"l":13.5,"c":13.62,"v":66100},{"d":"1995-07-17","o":13.5,"h":14,"l":13.5,"c":13.88,"v":136600},{"d":"1995-07-18","o":13.88,"h":14.12,"l":13.5,"c":13.62,"v":65300},{"d":"1995-07-19","o":13.5,"h":14,"l":13.38,"c":13.38,"v":121100},{"d":"1995-07-20","o":13.38,"h":13.5,"l":13,"c":13.12,"v":51900},{"d":"1995-07-21","o":13.12,"h":13.5,"l":13,"c":13.25,"v":58200},{"d":"1995-07-24","o":13.25,"h":13.62,"l":13.25,"c":13.62,"v":36300},{"d":"1995-07-25","o":13.62,"h":13.62,"l":13.38,"c":13.38,"v":25900},{"d":"1995-07-26","o":13.5,"h":13.62,"l":13.5,"c":13.62,"v":21700},{"d":"1995-07-27","o":13.5,"h":13.62,"l":13.38,"c":13.38,"v":35000},{"d":"1995-07-28","o":13.5,"h":13.62,"l":13.38,"c":13.5,"v":124600},{"d":"1995-07-31","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":36300},{"d":"1995-08-01","o":13.62,"h":13.75,"l":13.5,"c":13.75,"v":48600},{"d":"1995-08-02","o":13.75,"h":13.88,"l":13.75,"c":13.75,"v":38100},{"d":"1995-08-03","o":13.88,"h":14.12,"l":13.88,"c":14,"v":132800},{"d":"1995-08-04","o":14,"h":14.12,"l":14,"c":14.12,"v":36400},{"d":"1995-08-07","o":14.12,"h":14.25,"l":14,"c":14.12,"v":76100},{"d":"1995-08-08","o":14.12,"h":14.5,"l":14.12,"c":14.38,"v":213900},{"d":"1995-08-09","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":73800},{"d":"1995-08-10","o":14.38,"h":14.38,"l":14,"c":14,"v":47800},{"d":"1995-08-11","o":14,"h":14,"l":13.62,"c":13.62,"v":78300},{"d":"1995-08-14","o":13.75,"h":14,"l":13.62,"c":14,"v":120700},{"d":"1995-08-15","o":14.12,"h":14.25,"l":13.88,"c":14,"v":81000},{"d":"1995-08-16","o":13.75,"h":13.75,"l":13.5,"c":13.62,"v":58900},{"d":"1995-08-17","o":13.75,"h":13.88,"l":13.62,"c":13.62,"v":73600},{"d":"1995-08-18","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":54700},{"d":"1995-08-21","o":13.88,"h":13.88,"l":13.5,"c":13.62,"v":59900},{"d":"1995-08-22","o":13.62,"h":13.75,"l":13.5,"c":13.62,"v":47200},{"d":"1995-08-23","o":13.62,"h":13.75,"l":13.62,"c":13.75,"v":39700},{"d":"1995-08-24","o":13.75,"h":13.88,"l":13.5,"c":13.5,"v":53300},{"d":"1995-08-25","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":34700},{"d":"1995-08-28","o":13.5,"h":13.62,"l":13.38,"c":13.62,"v":21100},{"d":"1995-08-29","o":13.5,"h":13.75,"l":13.5,"c":13.62,"v":29800},{"d":"1995-08-30","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":45100},{"d":"1995-08-31","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":18800},{"d":"1995-09-01","o":13.38,"h":13.5,"l":13.12,"c":13.38,"v":60700},{"d":"1995-09-05","o":13.25,"h":13.38,"l":13,"c":13.38,"v":215200},{"d":"1995-09-06","o":13.38,"h":13.5,"l":13.25,"c":13.38,"v":58600},{"d":"1995-09-07","o":13.5,"h":13.62,"l":13.5,"c":13.62,"v":262000},{"d":"1995-09-08","o":13.62,"h":13.62,"l":13.38,"c":13.38,"v":46400},{"d":"1995-09-11","o":13.38,"h":13.75,"l":13.38,"c":13.62,"v":79900},{"d":"1995-09-12","o":13.62,"h":13.88,"l":13.62,"c":13.88,"v":40800},{"d":"1995-09-13","o":13.88,"h":13.88,"l":13.62,"c":13.62,"v":24700},{"d":"1995-09-14","o":13.75,"h":13.88,"l":13.62,"c":13.88,"v":79400},{"d":"1995-09-15","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":13400},{"d":"1995-09-18","o":13.75,"h":14,"l":13.62,"c":13.88,"v":71700},{"d":"1995-09-19","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":37700},{"d":"1995-09-20","o":13.75,"h":13.88,"l":13.62,"c":13.75,"v":67800},{"d":"1995-09-21","o":13.62,"h":13.88,"l":13.62,"c":13.88,"v":184100},{"d":"1995-09-22","o":13.75,"h":13.88,"l":13.62,"c":13.62,"v":18100},{"d":"1995-09-25","o":13.75,"h":13.75,"l":13.62,"c":13.75,"v":23200},{"d":"1995-09-26","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":33400},{"d":"1995-09-27","o":13.62,"h":13.75,"l":13.62,"c":13.75,"v":66700},{"d":"1995-09-28","o":13.75,"h":13.88,"l":13.62,"c":13.75,"v":25800},{"d":"1995-09-29","o":13.75,"h":13.88,"l":13.75,"c":13.88,"v":17100},{"d":"1995-10-02","o":13.75,"h":13.88,"l":13.62,"c":13.75,"v":13500},{"d":"1995-10-03","o":13.75,"h":13.88,"l":13.62,"c":13.75,"v":122000},{"d":"1995-10-04","o":13.75,"h":13.75,"l":13.62,"c":13.75,"v":23100},{"d":"1995-10-05","o":13.75,"h":13.75,"l":13.62,"c":13.62,"v":12400},{"d":"1995-10-06","o":13.62,"h":13.75,"l":13.38,"c":13.5,"v":86300},{"d":"1995-10-09","o":13.62,"h":13.62,"l":13.5,"c":13.5,"v":23600},{"d":"1995-10-10","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":30300},{"d":"1995-10-11","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":23600},{"d":"1995-10-12","o":13.5,"h":13.62,"l":13.5,"c":13.5,"v":11600},{"d":"1995-10-13","o":13.5,"h":13.5,"l":13.25,"c":13.38,"v":106100},{"d":"1995-10-16","o":13.5,"h":13.5,"l":13.12,"c":13.25,"v":111000},{"d":"1995-10-17","o":13.12,"h":13.12,"l":12.75,"c":12.75,"v":79100},{"d":"1995-10-18","o":12.75,"h":12.88,"l":12.62,"c":12.62,"v":163700},{"d":"1995-10-19","o":12.5,"h":12.62,"l":12.12,"c":12.25,"v":123000},{"d":"1995-10-20","o":12.25,"h":12.38,"l":12.25,"c":12.25,"v":30600},{"d":"1995-10-23","o":12.12,"h":12.12,"l":11.75,"c":12,"v":153000},{"d":"1995-10-24","o":11.88,"h":11.88,"l":11.62,"c":11.88,"v":80300},{"d":"1995-10-25","o":11.88,"h":12,"l":11.88,"c":11.88,"v":99000},{"d":"1995-10-26","o":11.88,"h":11.88,"l":11.5,"c":11.62,"v":109900},{"d":"1995-10-27","o":11.5,"h":11.5,"l":11,"c":11.25,"v":121500},{"d":"1995-10-30","o":10.88,"h":11.12,"l":10.88,"c":11,"v":150500},{"d":"1995-10-31","o":11.12,"h":11.38,"l":10.88,"c":11,"v":103200},{"d":"1995-11-01","o":11,"h":11.12,"l":10.88,"c":11.12,"v":79200},{"d":"1995-11-02","o":11,"h":11.5,"l":11,"c":11.38,"v":150600},{"d":"1995-11-03","o":11.5,"h":11.5,"l":11.38,"c":11.5,"v":93700},{"d":"1995-11-06","o":11.5,"h":11.62,"l":11.38,"c":11.62,"v":56200},{"d":"1995-11-07","o":11.62,"h":11.88,"l":11.62,"c":11.62,"v":121000},{"d":"1995-11-08","o":11.62,"h":11.75,"l":11.5,"c":11.75,"v":34300},{"d":"1995-11-09","o":11.62,"h":12.38,"l":11.62,"c":12.38,"v":116400},{"d":"1995-11-10","o":12.5,"h":12.75,"l":12.38,"c":12.5,"v":157900},{"d":"1995-11-13","o":12.62,"h":12.62,"l":12.25,"c":12.38,"v":59100},{"d":"1995-11-14","o":12.38,"h":12.38,"l":12.12,"c":12.12,"v":63500},{"d":"1995-11-15","o":12.12,"h":12.25,"l":12,"c":12,"v":39500},{"d":"1995-11-16","o":12,"h":12.12,"l":11.88,"c":12.12,"v":54700},{"d":"1995-11-17","o":12,"h":12.25,"l":12,"c":12.12,"v":34300},{"d":"1995-11-20","o":12.25,"h":12.25,"l":12.12,"c":12.25,"v":38100},{"d":"1995-11-21","o":12.12,"h":12.38,"l":12.12,"c":12.25,"v":23800},{"d":"1995-11-22","o":12.12,"h":12.25,"l":12,"c":12,"v":88700},{"d":"1995-11-24","o":12.12,"h":12.38,"l":12.12,"c":12.25,"v":57600},{"d":"1995-11-27","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":52100},{"d":"1995-11-28","o":12.75,"h":12.88,"l":12.62,"c":12.62,"v":283400},{"d":"1995-11-29","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":25600},{"d":"1995-11-30","o":12.5,"h":12.5,"l":12.38,"c":12.5,"v":41900},{"d":"1995-12-01","o":12.38,"h":12.75,"l":12.25,"c":12.75,"v":163100},{"d":"1995-12-04","o":12.75,"h":12.75,"l":12.62,"c":12.62,"v":19200},{"d":"1995-12-05","o":12.62,"h":12.75,"l":12.62,"c":12.75,"v":31100},{"d":"1995-12-06","o":12.88,"h":13,"l":12.75,"c":13,"v":116600},{"d":"1995-12-07","o":12.88,"h":13,"l":12.75,"c":12.88,"v":39500},{"d":"1995-12-08","o":12.88,"h":13,"l":12.75,"c":12.88,"v":23500},{"d":"1995-12-11","o":12.75,"h":12.88,"l":12.75,"c":12.88,"v":29000},{"d":"1995-12-12","o":12.88,"h":13,"l":12.75,"c":12.88,"v":53200},{"d":"1995-12-13","o":12.75,"h":12.75,"l":12.62,"c":12.75,"v":13100},{"d":"1995-12-14","o":12.62,"h":12.75,"l":12.5,"c":12.62,"v":108500},{"d":"1995-12-15","o":12.5,"h":12.62,"l":12.5,"c":12.62,"v":79600},{"d":"1995-12-18","o":12.62,"h":12.75,"l":12.38,"c":12.5,"v":119500},{"d":"1995-12-19","o":12.62,"h":12.62,"l":12.38,"c":12.62,"v":108300},{"d":"1995-12-20","o":12.62,"h":12.62,"l":12.5,"c":12.62,"v":82700},{"d":"1995-12-21","o":12.5,"h":12.75,"l":12.5,"c":12.75,"v":24200},{"d":"1995-12-22","o":12.75,"h":12.75,"l":12.5,"c":12.62,"v":33000},{"d":"1995-12-26","o":12.62,"h":12.62,"l":12.5,"c":12.5,"v":17400},{"d":"1995-12-27","o":12.5,"h":12.62,"l":12.38,"c":12.62,"v":31500},{"d":"1995-12-28","o":12.5,"h":12.5,"l":12.38,"c":12.38,"v":50200},{"d":"1995-12-29","o":12.38,"h":12.62,"l":12.38,"c":12.5,"v":69700},{"d":"1996-01-02","o":12.62,"h":13.38,"l":12.62,"c":13.38,"v":80400},{"d":"1996-01-03","o":13.5,"h":13.75,"l":13.5,"c":13.62,"v":165800},{"d":"1996-01-04","o":13.5,"h":13.75,"l":13.38,"c":13.75,"v":155400},{"d":"1996-01-05","o":13.88,"h":14.25,"l":13.88,"c":14.12,"v":314500},{"d":"1996-01-08","o":14.25,"h":14.38,"l":14.25,"c":14.38,"v":85000},{"d":"1996-01-09","o":14.38,"h":14.38,"l":14.25,"c":14.38,"v":237100},{"d":"1996-01-10","o":14.25,"h":15.38,"l":14.25,"c":15.25,"v":847500},{"d":"1996-01-11","o":15.25,"h":15.5,"l":14.88,"c":15.12,"v":445200},{"d":"1996-01-12","o":14.88,"h":15,"l":14.62,"c":14.88,"v":446800},{"d":"1996-01-15","o":14.75,"h":15.12,"l":14.62,"c":15.12,"v":170400},{"d":"1996-01-16","o":15.25,"h":15.38,"l":15,"c":15,"v":128800},{"d":"1996-01-17","o":15,"h":15.25,"l":15,"c":15.25,"v":89400},{"d":"1996-01-18","o":15.12,"h":15.12,"l":14.88,"c":14.88,"v":44200},{"d":"1996-01-19","o":15,"h":15.25,"l":15,"c":15,"v":82600},{"d":"1996-01-22","o":15.25,"h":15.88,"l":15.25,"c":15.88,"v":250000},{"d":"1996-01-23","o":15.88,"h":15.88,"l":15.62,"c":15.75,"v":127400},{"d":"1996-01-24","o":15.5,"h":15.62,"l":15.38,"c":15.5,"v":87500},{"d":"1996-01-25","o":15.75,"h":16.25,"l":15.75,"c":16.12,"v":186700},{"d":"1996-01-26","o":16.12,"h":16.25,"l":15.88,"c":16.25,"v":163500},{"d":"1996-01-29","o":16.12,"h":16.75,"l":16.12,"c":16.62,"v":304200},{"d":"1996-01-30","o":16.75,"h":17,"l":16.5,"c":16.62,"v":192900},{"d":"1996-01-31","o":16.62,"h":16.62,"l":16,"c":16.38,"v":165700},{"d":"1996-02-01","o":16.75,"h":17.25,"l":16.75,"c":17.12,"v":324300},{"d":"1996-02-02","o":17.38,"h":17.62,"l":17.25,"c":17.5,"v":303000},{"d":"1996-02-05","o":17.38,"h":17.62,"l":17.25,"c":17.62,"v":220200},{"d":"1996-02-06","o":17.5,"h":17.75,"l":17.38,"c":17.5,"v":263800},{"d":"1996-02-07","o":17.75,"h":17.88,"l":16.25,"c":16.88,"v":724700},{"d":"1996-02-08","o":16.38,"h":16.75,"l":16,"c":16.5,"v":392800},{"d":"1996-02-09","o":16.38,"h":16.62,"l":15.75,"c":16.12,"v":217400},{"d":"1996-02-12","o":16,"h":16.38,"l":15.75,"c":15.88,"v":249500},{"d":"1996-02-13","o":15.75,"h":16.5,"l":15.75,"c":16.5,"v":317300},{"d":"1996-02-14","o":16.25,"h":16.88,"l":16.25,"c":16.75,"v":99700},{"d":"1996-02-15","o":16.88,"h":16.88,"l":16.38,"c":16.38,"v":95400},{"d":"1996-02-16","o":16.12,"h":17,"l":16.12,"c":16.88,"v":259900},{"d":"1996-02-20","o":16.75,"h":17.12,"l":16.62,"c":16.88,"v":172800},{"d":"1996-02-21","o":16.62,"h":17,"l":16.38,"c":16.88,"v":514200},{"d":"1996-02-22","o":16.88,"h":17.25,"l":16.88,"c":17.25,"v":142900},{"d":"1996-02-23","o":17.25,"h":17.25,"l":17,"c":17.12,"v":321400},{"d":"1996-02-26","o":17,"h":17.12,"l":17,"c":17,"v":206500},{"d":"1996-02-27","o":17.12,"h":17.25,"l":17,"c":17.25,"v":234900},{"d":"1996-02-28","o":17.25,"h":17.38,"l":17,"c":17.25,"v":92800},{"d":"1996-02-29","o":17.38,"h":17.5,"l":16.88,"c":16.88,"v":126600},{"d":"1996-03-01","o":17,"h":17,"l":16.5,"c":16.62,"v":88900},{"d":"1996-03-04","o":16.25,"h":16.25,"l":15.75,"c":15.88,"v":172800},{"d":"1996-03-05","o":15.88,"h":15.88,"l":15.5,"c":15.88,"v":104100},{"d":"1996-03-06","o":16,"h":16.38,"l":16,"c":16.25,"v":69200},{"d":"1996-03-07","o":16.25,"h":16.88,"l":16.25,"c":16.88,"v":102800},{"d":"1996-03-08","o":17,"h":17.62,"l":17,"c":17.25,"v":366200},{"d":"1996-03-11","o":17.25,"h":17.62,"l":17.25,"c":17.62,"v":225800},{"d":"1996-03-12","o":17.75,"h":18.62,"l":17.75,"c":18.62,"v":825400},{"d":"1996-03-13","o":18.5,"h":19.5,"l":18.5,"c":18.88,"v":526400},{"d":"1996-03-14","o":18.75,"h":18.75,"l":18.25,"c":18.38,"v":204900},{"d":"1996-03-15","o":18.38,"h":18.62,"l":18.38,"c":18.5,"v":387800},{"d":"1996-03-18","o":18.5,"h":18.75,"l":18.5,"c":18.62,"v":81400},{"d":"1996-03-19","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":164900},{"d":"1996-03-20","o":18.62,"h":18.75,"l":18.5,"c":18.5,"v":61500},{"d":"1996-03-21","o":18.5,"h":18.75,"l":18.25,"c":18.62,"v":53600},{"d":"1996-03-22","o":18.5,"h":18.62,"l":18.38,"c":18.62,"v":62900},{"d":"1996-03-25","o":18.5,"h":18.62,"l":18.38,"c":18.5,"v":124100},{"d":"1996-03-26","o":18.62,"h":19.12,"l":18.5,"c":19,"v":384700},{"d":"1996-03-27","o":19,"h":19.12,"l":18.75,"c":18.88,"v":68200},{"d":"1996-03-28","o":18.5,"h":18.62,"l":18.12,"c":18.12,"v":230000},{"d":"1996-03-29","o":18.5,"h":18.5,"l":17.62,"c":17.88,"v":203700},{"d":"1996-04-01","o":17.75,"h":17.75,"l":17.38,"c":17.75,"v":104400},{"d":"1996-04-02","o":17.88,"h":17.88,"l":17.5,"c":17.62,"v":93000},{"d":"1996-04-03","o":17.75,"h":18.12,"l":17.75,"c":17.88,"v":177100},{"d":"1996-04-04","o":18,"h":18.25,"l":17.88,"c":18.25,"v":143300},{"d":"1996-04-08","o":18.25,"h":18.62,"l":18.12,"c":18.5,"v":144800},{"d":"1996-04-09","o":18.5,"h":18.5,"l":18.25,"c":18.25,"v":159300},{"d":"1996-04-10","o":18.38,"h":18.62,"l":18.25,"c":18.62,"v":78000},{"d":"1996-04-11","o":18.5,"h":18.75,"l":18.5,"c":18.5,"v":88900},{"d":"1996-04-12","o":18.5,"h":18.5,"l":18.25,"c":18.38,"v":18200},{"d":"1996-04-15","o":18.12,"h":18.25,"l":18.12,"c":18.12,"v":50800},{"d":"1996-04-16","o":18.12,"h":18.5,"l":18,"c":18.12,"v":136100},{"d":"1996-04-17","o":18,"h":18.25,"l":18,"c":18.12,"v":41300},{"d":"1996-04-18","o":18,"h":18.12,"l":17.75,"c":17.88,"v":63600},{"d":"1996-04-19","o":17.75,"h":18,"l":17.75,"c":18,"v":55100},{"d":"1996-04-22","o":18,"h":18.25,"l":17.88,"c":17.88,"v":140600},{"d":"1996-04-23","o":18,"h":18,"l":17.62,"c":17.75,"v":145500},{"d":"1996-04-24","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":53000},{"d":"1996-04-25","o":17.75,"h":18,"l":17.62,"c":17.88,"v":288000},{"d":"1996-04-26","o":18,"h":18,"l":17.75,"c":17.88,"v":46900},{"d":"1996-04-29","o":17.75,"h":18,"l":17.75,"c":17.88,"v":113200},{"d":"1996-04-30","o":18,"h":18.25,"l":17.88,"c":18.25,"v":126600},{"d":"1996-05-01","o":18.38,"h":18.75,"l":18.38,"c":18.75,"v":154100},{"d":"1996-05-02","o":18.75,"h":19,"l":18.75,"c":18.75,"v":202400},{"d":"1996-05-03","o":18.88,"h":18.88,"l":18.5,"c":18.5,"v":28900},{"d":"1996-05-06","o":18.88,"h":19.5,"l":18.88,"c":19.38,"v":224600},{"d":"1996-05-07","o":19.5,"h":20.12,"l":19.5,"c":19.88,"v":641700},{"d":"1996-05-08","o":20,"h":20.12,"l":19.62,"c":19.62,"v":169400},{"d":"1996-05-09","o":20,"h":20.5,"l":20,"c":20.5,"v":321800},{"d":"1996-05-10","o":20.38,"h":20.38,"l":20.12,"c":20.12,"v":154900},{"d":"1996-05-13","o":20.12,"h":20.25,"l":20,"c":20.12,"v":215200},{"d":"1996-05-14","o":20.25,"h":20.38,"l":20,"c":20.38,"v":148300},{"d":"1996-05-15","o":20.38,"h":20.38,"l":20.12,"c":20.12,"v":62500},{"d":"1996-05-16","o":20.12,"h":20.25,"l":20,"c":20,"v":40100},{"d":"1996-05-17","o":20,"h":20.12,"l":20,"c":20,"v":48800},{"d":"1996-05-20","o":19.88,"h":19.88,"l":19.25,"c":19.25,"v":150600},{"d":"1996-05-21","o":19.38,"h":19.75,"l":19.25,"c":19.75,"v":114200},{"d":"1996-05-22","o":19.75,"h":19.75,"l":19.62,"c":19.62,"v":54600},{"d":"1996-05-23","o":19.62,"h":19.75,"l":19.5,"c":19.62,"v":231400},{"d":"1996-05-24","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":3000},{"d":"1996-05-28","o":19.62,"h":19.75,"l":19.5,"c":19.5,"v":89800},{"d":"1996-05-29","o":19.5,"h":19.75,"l":19.5,"c":19.5,"v":23100},{"d":"1996-05-30","o":19.62,"h":19.75,"l":19.62,"c":19.75,"v":41300},{"d":"1996-05-31","o":19.62,"h":20.12,"l":19.62,"c":20,"v":152600},{"d":"1996-06-03","o":20.12,"h":20.12,"l":19.88,"c":20.12,"v":50800},{"d":"1996-06-04","o":20.12,"h":20.12,"l":19.5,"c":19.5,"v":81800},{"d":"1996-06-05","o":19.38,"h":19.5,"l":18.12,"c":18.38,"v":287500},{"d":"1996-06-06","o":18.25,"h":18.25,"l":17.38,"c":17.5,"v":376300},{"d":"1996-06-07","o":17.75,"h":18.25,"l":17.62,"c":18.25,"v":147200},{"d":"1996-06-10","o":18.25,"h":18.25,"l":17.62,"c":18,"v":136600},{"d":"1996-06-11","o":17.38,"h":17.38,"l":16.5,"c":16.5,"v":401900},{"d":"1996-06-12","o":16.62,"h":16.88,"l":16.5,"c":16.5,"v":264200},{"d":"1996-06-13","o":16.5,"h":16.75,"l":16.5,"c":16.62,"v":74900},{"d":"1996-06-14","o":16.5,"h":16.75,"l":16.5,"c":16.75,"v":42000},{"d":"1996-06-17","o":16.75,"h":16.75,"l":16.5,"c":16.62,"v":169200},{"d":"1996-06-18","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":35600},{"d":"1996-06-19","o":16.62,"h":16.88,"l":16.62,"c":16.62,"v":131900},{"d":"1996-06-20","o":16.62,"h":16.88,"l":16.62,"c":16.88,"v":26800},{"d":"1996-06-21","o":16.75,"h":16.88,"l":16.5,"c":16.75,"v":78400},{"d":"1996-06-24","o":16.88,"h":16.88,"l":16.62,"c":16.88,"v":78800},{"d":"1996-06-25","o":16.75,"h":17,"l":16.75,"c":16.75,"v":57300},{"d":"1996-06-26","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":47700},{"d":"1996-06-27","o":16.62,"h":16.75,"l":16.12,"c":16.12,"v":65300},{"d":"1996-06-28","o":16,"h":16.38,"l":16,"c":16.25,"v":145500},{"d":"1996-07-01","o":16.25,"h":16.5,"l":16.25,"c":16.25,"v":75500},{"d":"1996-07-02","o":16.38,"h":16.38,"l":16.12,"c":16.12,"v":26800},{"d":"1996-07-03","o":16.38,"h":16.38,"l":16.12,"c":16.38,"v":76900},{"d":"1996-07-05","o":16.25,"h":16.88,"l":16.25,"c":16.88,"v":152200},{"d":"1996-07-08","o":16.88,"h":16.88,"l":16.25,"c":16.38,"v":70600},{"d":"1996-07-09","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":44000},{"d":"1996-07-10","o":16.62,"h":16.62,"l":16.38,"c":16.38,"v":69400},{"d":"1996-07-11","o":16.38,"h":16.62,"l":16.38,"c":16.62,"v":69500},{"d":"1996-07-12","o":16.5,"h":16.88,"l":16.5,"c":16.75,"v":125000},{"d":"1996-07-15","o":16.62,"h":16.75,"l":16.38,"c":16.62,"v":77800},{"d":"1996-07-16","o":16.62,"h":16.62,"l":16.12,"c":16.12,"v":91000},{"d":"1996-07-17","o":16.38,"h":16.5,"l":16.38,"c":16.38,"v":44200},{"d":"1996-07-18","o":16.38,"h":16.75,"l":16.38,"c":16.62,"v":28300},{"d":"1996-07-19","o":16.62,"h":16.88,"l":16.62,"c":16.75,"v":23000},{"d":"1996-07-22","o":16.75,"h":16.88,"l":16.38,"c":16.38,"v":90200},{"d":"1996-07-23","o":16.5,"h":16.5,"l":16,"c":16,"v":33200},{"d":"1996-07-24","o":16,"h":16.12,"l":15.25,"c":15.25,"v":151200},{"d":"1996-07-25","o":15.12,"h":15.25,"l":14.75,"c":15,"v":225400},{"d":"1996-07-26","o":14.88,"h":15.12,"l":14.88,"c":15,"v":300700},{"d":"1996-07-29","o":14.88,"h":15,"l":14,"c":14.12,"v":201200},{"d":"1996-07-30","o":14.25,"h":14.38,"l":14.12,"c":14.12,"v":60700},{"d":"1996-07-31","o":14.25,"h":15.25,"l":14.25,"c":15.25,"v":142000},{"d":"1996-08-01","o":15.25,"h":15.25,"l":15,"c":15.12,"v":73200},{"d":"1996-08-02","o":15.12,"h":15.25,"l":15,"c":15.25,"v":64100},{"d":"1996-08-05","o":15.38,"h":16,"l":15.38,"c":16,"v":106100},{"d":"1996-08-06","o":15.88,"h":15.88,"l":15.5,"c":15.5,"v":250700},{"d":"1996-08-07","o":15.5,"h":15.5,"l":15.25,"c":15.25,"v":79900},{"d":"1996-08-08","o":15.12,"h":15.25,"l":14.75,"c":14.88,"v":391000},{"d":"1996-08-09","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":146800},{"d":"1996-08-12","o":14.75,"h":14.88,"l":14.62,"c":14.75,"v":106700},{"d":"1996-08-13","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":58600},{"d":"1996-08-14","o":14.62,"h":14.75,"l":14.5,"c":14.75,"v":191200},{"d":"1996-08-15","o":14.62,"h":15,"l":14.62,"c":15,"v":146100},{"d":"1996-08-16","o":15,"h":15.12,"l":15,"c":15.12,"v":40500},{"d":"1996-08-19","o":15,"h":15.12,"l":14.75,"c":15.12,"v":66400},{"d":"1996-08-20","o":15.12,"h":15.62,"l":15.12,"c":15.38,"v":178000},{"d":"1996-08-21","o":15.5,"h":15.5,"l":15.25,"c":15.38,"v":103800},{"d":"1996-08-22","o":15.25,"h":15.5,"l":15.25,"c":15.5,"v":67400},{"d":"1996-08-23","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":60800},{"d":"1996-08-26","o":15.38,"h":16,"l":15.38,"c":16,"v":264900},{"d":"1996-08-27","o":15.88,"h":16.12,"l":15.88,"c":16,"v":102500},{"d":"1996-08-28","o":16,"h":16.12,"l":16,"c":16.12,"v":90100},{"d":"1996-08-29","o":16.88,"h":17.38,"l":16.75,"c":17.38,"v":444700},{"d":"1996-08-30","o":17.38,"h":18.12,"l":17.38,"c":17.5,"v":461700},{"d":"1996-09-03","o":17.38,"h":17.5,"l":17.12,"c":17.25,"v":311300},{"d":"1996-09-04","o":17.25,"h":17.25,"l":17,"c":17.12,"v":84900},{"d":"1996-09-05","o":17,"h":17,"l":16.5,"c":16.62,"v":224200},{"d":"1996-09-06","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":249300},{"d":"1996-09-09","o":16.25,"h":16.25,"l":15.5,"c":15.75,"v":145800},{"d":"1996-09-10","o":15.5,"h":15.5,"l":15,"c":15.38,"v":275200},{"d":"1996-09-11","o":15.38,"h":16,"l":15.38,"c":15.75,"v":190500},{"d":"1996-09-12","o":15.88,"h":15.88,"l":15.38,"c":15.5,"v":206900},{"d":"1996-09-13","o":15.62,"h":16.5,"l":15.5,"c":16.5,"v":315200},{"d":"1996-09-16","o":16.5,"h":16.5,"l":16.25,"c":16.38,"v":57100},{"d":"1996-09-17","o":16.38,"h":16.5,"l":16.12,"c":16.25,"v":23500},{"d":"1996-09-18","o":16.12,"h":16.62,"l":16.12,"c":16.62,"v":99000},{"d":"1996-09-19","o":16.62,"h":16.62,"l":16.38,"c":16.5,"v":23200},{"d":"1996-09-20","o":16.25,"h":16.38,"l":16,"c":16,"v":63500},{"d":"1996-09-23","o":15.88,"h":16,"l":15.75,"c":15.88,"v":42300},{"d":"1996-09-24","o":15.88,"h":16.25,"l":15.88,"c":16.12,"v":90700},{"d":"1996-09-25","o":16,"h":16.12,"l":15.88,"c":15.88,"v":20000},{"d":"1996-09-26","o":15.75,"h":15.88,"l":15.25,"c":15.38,"v":208800},{"d":"1996-09-27","o":15.25,"h":15.62,"l":15.25,"c":15.5,"v":54800},{"d":"1996-09-30","o":15.25,"h":15.38,"l":15.12,"c":15.25,"v":82500},{"d":"1996-10-01","o":15.25,"h":15.62,"l":15.25,"c":15.5,"v":46600},{"d":"1996-10-02","o":15.62,"h":16.25,"l":15.62,"c":16.25,"v":73200},{"d":"1996-10-03","o":16,"h":16.25,"l":16,"c":16,"v":22200},{"d":"1996-10-04","o":16,"h":16.25,"l":16,"c":16.25,"v":22200},{"d":"1996-10-07","o":16.12,"h":16.25,"l":16.12,"c":16.12,"v":40500},{"d":"1996-10-08","o":16.12,"h":16.38,"l":16.12,"c":16.38,"v":82400},{"d":"1996-10-09","o":16.25,"h":16.38,"l":16.12,"c":16.38,"v":101100},{"d":"1996-10-10","o":16.25,"h":16.38,"l":16.25,"c":16.25,"v":43800},{"d":"1996-10-11","o":16.12,"h":16.25,"l":15.5,"c":15.5,"v":73900},{"d":"1996-10-14","o":15.62,"h":15.62,"l":15.38,"c":15.5,"v":12700},{"d":"1996-10-15","o":15.5,"h":15.5,"l":15.12,"c":15.12,"v":56200},{"d":"1996-10-16","o":15.25,"h":15.38,"l":15,"c":15,"v":41000},{"d":"1996-10-17","o":15,"h":15,"l":14.75,"c":14.88,"v":44800},{"d":"1996-10-18","o":14.75,"h":14.75,"l":14.62,"c":14.75,"v":92000},{"d":"1996-10-21","o":14.75,"h":14.88,"l":14.62,"c":14.75,"v":147300},{"d":"1996-10-22","o":14.75,"h":14.88,"l":14.62,"c":14.88,"v":126500},{"d":"1996-10-23","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":45700},{"d":"1996-10-24","o":14.75,"h":14.75,"l":14.5,"c":14.5,"v":85000},{"d":"1996-10-25","o":14.5,"h":14.5,"l":14.38,"c":14.5,"v":37500},{"d":"1996-10-28","o":14.5,"h":14.62,"l":14.25,"c":14.25,"v":64400},{"d":"1996-10-29","o":14.25,"h":14.25,"l":13.88,"c":14.25,"v":87700},{"d":"1996-10-30","o":14.12,"h":14.25,"l":14,"c":14.25,"v":72100},{"d":"1996-10-31","o":14.12,"h":14.12,"l":13.88,"c":14,"v":62400},{"d":"1996-11-01","o":13.88,"h":13.88,"l":13.62,"c":13.75,"v":76800},{"d":"1996-11-04","o":13.75,"h":13.88,"l":13.62,"c":13.62,"v":56900},{"d":"1996-11-05","o":13.75,"h":13.75,"l":13.38,"c":13.5,"v":114000},{"d":"1996-11-06","o":13.25,"h":13.25,"l":12.75,"c":13,"v":130700},{"d":"1996-11-07","o":13.12,"h":13.38,"l":13.12,"c":13.38,"v":220800},{"d":"1996-11-08","o":13.25,"h":13.75,"l":13.12,"c":13.62,"v":122100},{"d":"1996-11-11","o":13.75,"h":14.12,"l":13.62,"c":14.12,"v":85400},{"d":"1996-11-12","o":14.12,"h":14.38,"l":13.88,"c":14.25,"v":115900},{"d":"1996-11-13","o":14.25,"h":15.25,"l":14.25,"c":15.25,"v":191800},{"d":"1996-11-14","o":15.12,"h":15.25,"l":14.75,"c":14.75,"v":92200},{"d":"1996-11-15","o":14.62,"h":14.88,"l":14.62,"c":14.88,"v":53700},{"d":"1996-11-18","o":14.75,"h":14.75,"l":14.12,"c":14.12,"v":101600},{"d":"1996-11-19","o":14.12,"h":14.38,"l":14.12,"c":14.38,"v":85200},{"d":"1996-11-20","o":14.5,"h":14.88,"l":14.5,"c":14.75,"v":119600},{"d":"1996-11-21","o":14.62,"h":14.75,"l":14.5,"c":14.62,"v":219400},{"d":"1996-11-22","o":14.5,"h":14.62,"l":14.38,"c":14.38,"v":77900},{"d":"1996-11-25","o":14.25,"h":14.25,"l":13.88,"c":14.12,"v":78100},{"d":"1996-11-26","o":14.25,"h":14.38,"l":13.88,"c":14.12,"v":107300},{"d":"1996-11-27","o":14,"h":14.25,"l":13.88,"c":14,"v":46600},{"d":"1996-11-29","o":13.88,"h":14,"l":13.75,"c":13.75,"v":22900},{"d":"1996-12-02","o":13.62,"h":13.75,"l":13.38,"c":13.38,"v":39600},{"d":"1996-12-03","o":13.38,"h":13.5,"l":13,"c":13.12,"v":140600},{"d":"1996-12-04","o":13.25,"h":13.38,"l":13.12,"c":13.12,"v":173000},{"d":"1996-12-05","o":13,"h":13.75,"l":13,"c":13.62,"v":316200},{"d":"1996-12-06","o":13.62,"h":13.88,"l":13.5,"c":13.88,"v":77800},{"d":"1996-12-09","o":13.88,"h":14.12,"l":13.75,"c":14,"v":63900},{"d":"1996-12-10","o":14,"h":14.5,"l":14,"c":14.25,"v":132800},{"d":"1996-12-11","o":14.25,"h":14.5,"l":13.88,"c":13.88,"v":98700},{"d":"1996-12-12","o":13.88,"h":14.12,"l":13.88,"c":14.12,"v":27700},{"d":"1996-12-13","o":14.12,"h":14.12,"l":14,"c":14,"v":23800},{"d":"1996-12-16","o":14,"h":14,"l":13.62,"c":13.75,"v":26300},{"d":"1996-12-17","o":13.62,"h":14,"l":13.62,"c":14,"v":44900},{"d":"1996-12-18","o":13.88,"h":14,"l":13.75,"c":13.88,"v":30800},{"d":"1996-12-19","o":13.75,"h":14,"l":13.75,"c":14,"v":24000},{"d":"1996-12-20","o":13.75,"h":14.12,"l":13.75,"c":14.12,"v":46500},{"d":"1996-12-23","o":14,"h":14.25,"l":14,"c":14.25,"v":276200},{"d":"1996-12-24","o":14,"h":14.12,"l":13.88,"c":13.88,"v":34600},{"d":"1996-12-26","o":14,"h":14.12,"l":13.88,"c":14.12,"v":21400},{"d":"1996-12-27","o":14,"h":14.25,"l":14,"c":14.12,"v":25900},{"d":"1996-12-30","o":14.12,"h":14.12,"l":13.88,"c":14,"v":147400},{"d":"1996-12-31","o":14,"h":14.12,"l":13.88,"c":14,"v":124700},{"d":"1997-01-02","o":13.88,"h":13.88,"l":13.75,"c":13.88,"v":54400},{"d":"1997-01-03","o":13.62,"h":13.75,"l":13.38,"c":13.62,"v":118900},{"d":"1997-01-06","o":13.25,"h":13.38,"l":13,"c":13,"v":176700},{"d":"1997-01-07","o":13.12,"h":13.25,"l":13,"c":13,"v":88800},{"d":"1997-01-08","o":12.88,"h":13,"l":12.5,"c":12.62,"v":296100},{"d":"1997-01-09","o":12.88,"h":13.25,"l":12.88,"c":13.25,"v":204900},{"d":"1997-01-10","o":13.25,"h":13.5,"l":13.25,"c":13.38,"v":57600},{"d":"1997-01-13","o":13.38,"h":13.5,"l":13.25,"c":13.5,"v":33300},{"d":"1997-01-14","o":13.38,"h":13.38,"l":13,"c":13.12,"v":120200},{"d":"1997-01-15","o":13,"h":13.25,"l":13,"c":13.12,"v":50600},{"d":"1997-01-16","o":13.38,"h":13.5,"l":13.25,"c":13.5,"v":25000},{"d":"1997-01-17","o":13.38,"h":13.62,"l":13.38,"c":13.5,"v":145000},{"d":"1997-01-20","o":13.25,"h":13.62,"l":13.25,"c":13.38,"v":115100},{"d":"1997-01-21","o":13.38,"h":13.5,"l":13.12,"c":13.25,"v":78000},{"d":"1997-01-22","o":13,"h":13,"l":12.88,"c":12.88,"v":94100},{"d":"1997-01-23","o":12.88,"h":13,"l":12.5,"c":13,"v":160000},{"d":"1997-01-24","o":13.25,"h":13.5,"l":13.12,"c":13.38,"v":72600},{"d":"1997-01-27","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":59900},{"d":"1997-01-28","o":13.5,"h":13.5,"l":13.38,"c":13.38,"v":126500},{"d":"1997-01-29","o":13.12,"h":13.38,"l":13.12,"c":13.38,"v":114600},{"d":"1997-01-30","o":13.25,"h":13.38,"l":13.12,"c":13.12,"v":39000},{"d":"1997-01-31","o":13.12,"h":13.5,"l":13.12,"c":13.38,"v":93300},{"d":"1997-02-03","o":13.5,"h":13.5,"l":13.38,"c":13.5,"v":8400},{"d":"1997-02-04","o":13.38,"h":13.38,"l":13.25,"c":13.38,"v":36400},{"d":"1997-02-05","o":13.38,"h":13.38,"l":13.12,"c":13.12,"v":94600},{"d":"1997-02-06","o":13,"h":13.12,"l":12.88,"c":13.12,"v":69900},{"d":"1997-02-07","o":13,"h":13,"l":12.5,"c":12.75,"v":480300},{"d":"1997-02-10","o":12.62,"h":12.62,"l":12.38,"c":12.62,"v":69000},{"d":"1997-02-11","o":12.62,"h":12.62,"l":12.25,"c":12.5,"v":85200},{"d":"1997-02-12","o":12.38,"h":13,"l":12.25,"c":12.88,"v":169200},{"d":"1997-02-13","o":12.88,"h":13.12,"l":12.88,"c":12.88,"v":80300},{"d":"1997-02-14","o":13.12,"h":13.38,"l":13.12,"c":13.25,"v":85800},{"d":"1997-02-18","o":13.38,"h":13.62,"l":13.25,"c":13.62,"v":111300},{"d":"1997-02-19","o":13.62,"h":13.75,"l":13.38,"c":13.62,"v":94100},{"d":"1997-02-20","o":13.5,"h":14.38,"l":13.5,"c":14.25,"v":210500},{"d":"1997-02-21","o":14.38,"h":14.5,"l":14.12,"c":14.25,"v":143600},{"d":"1997-02-24","o":14.38,"h":14.5,"l":14.12,"c":14.25,"v":67600},{"d":"1997-02-25","o":14.25,"h":14.38,"l":14.12,"c":14.25,"v":49800},{"d":"1997-02-26","o":14.38,"h":14.38,"l":14.12,"c":14.25,"v":69700},{"d":"1997-02-27","o":14.5,"h":14.75,"l":14.38,"c":14.5,"v":258800},{"d":"1997-02-28","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":115500},{"d":"1997-03-03","o":14.12,"h":14.12,"l":13.88,"c":13.88,"v":49700},{"d":"1997-03-04","o":13.5,"h":13.62,"l":13.38,"c":13.62,"v":76600},{"d":"1997-03-05","o":13.12,"h":13.5,"l":13.12,"c":13.5,"v":104800},{"d":"1997-03-06","o":13.5,"h":13.5,"l":13.25,"c":13.5,"v":32800},{"d":"1997-03-07","o":13.5,"h":13.5,"l":13.12,"c":13.12,"v":81600},{"d":"1997-03-10","o":13.12,"h":13.5,"l":13.12,"c":13.38,"v":43600},{"d":"1997-03-11","o":13.5,"h":13.5,"l":13.25,"c":13.5,"v":46700},{"d":"1997-03-12","o":13.38,"h":13.38,"l":13.25,"c":13.38,"v":27400},{"d":"1997-03-13","o":13.25,"h":13.5,"l":13.25,"c":13.38,"v":82000},{"d":"1997-03-14","o":13.25,"h":13.38,"l":13.25,"c":13.38,"v":68500},{"d":"1997-03-17","o":13.5,"h":13.5,"l":13.12,"c":13.38,"v":125800},{"d":"1997-03-18","o":13.25,"h":13.25,"l":13,"c":13,"v":57300},{"d":"1997-03-19","o":13,"h":13,"l":12.75,"c":12.88,"v":64400},{"d":"1997-03-20","o":12.75,"h":12.88,"l":12.12,"c":12.12,"v":148600},{"d":"1997-03-21","o":12.25,"h":12.38,"l":12.12,"c":12.38,"v":83300},{"d":"1997-03-24","o":12.25,"h":12.25,"l":11.88,"c":11.88,"v":197700},{"d":"1997-03-25","o":11.88,"h":11.88,"l":11.62,"c":11.75,"v":285900},{"d":"1997-03-26","o":11.75,"h":12,"l":11.75,"c":11.88,"v":191100},{"d":"1997-03-27","o":11.75,"h":11.75,"l":11.12,"c":11.25,"v":137100},{"d":"1997-03-31","o":11.12,"h":11.38,"l":11.12,"c":11.25,"v":75700},{"d":"1997-04-01","o":11.38,"h":11.38,"l":11.12,"c":11.25,"v":31900},{"d":"1997-04-02","o":11.12,"h":11.25,"l":10.88,"c":11.12,"v":144700},{"d":"1997-04-03","o":11,"h":11.25,"l":11,"c":11.12,"v":47200},{"d":"1997-04-04","o":11.12,"h":11.12,"l":11,"c":11.12,"v":13200},{"d":"1997-04-07","o":11.12,"h":11.12,"l":11,"c":11,"v":49000},{"d":"1997-04-08","o":11,"h":11.12,"l":10.88,"c":11,"v":48000},{"d":"1997-04-09","o":10.75,"h":10.88,"l":10.38,"c":10.62,"v":1227100},{"d":"1997-04-10","o":10.5,"h":10.62,"l":10,"c":10.38,"v":769000},{"d":"1997-04-11","o":10.38,"h":10.38,"l":9.75,"c":10,"v":323500},{"d":"1997-04-14","o":10,"h":10.12,"l":9.88,"c":9.88,"v":233000},{"d":"1997-04-15","o":9.75,"h":9.88,"l":9.5,"c":9.5,"v":429000},{"d":"1997-04-16","o":9.5,"h":9.75,"l":9.38,"c":9.75,"v":320900},{"d":"1997-04-17","o":9.62,"h":10,"l":9.62,"c":9.75,"v":313000},{"d":"1997-04-18","o":9.88,"h":10,"l":9.75,"c":10,"v":145300},{"d":"1997-04-21","o":10,"h":10.25,"l":10,"c":10,"v":92000},{"d":"1997-04-22","o":10,"h":10.12,"l":9.88,"c":10,"v":101900},{"d":"1997-04-23","o":10,"h":10.12,"l":9.88,"c":9.88,"v":44200},{"d":"1997-04-24","o":9.88,"h":10.12,"l":9.88,"c":10,"v":177300},{"d":"1997-04-25","o":10.12,"h":10.12,"l":9.88,"c":10,"v":61100},{"d":"1997-04-28","o":10,"h":10,"l":9.75,"c":9.88,"v":120100},{"d":"1997-04-29","o":10,"h":10,"l":9.75,"c":10,"v":85800},{"d":"1997-04-30","o":10,"h":10.12,"l":9.88,"c":10,"v":172700},{"d":"1997-05-01","o":10,"h":10.25,"l":10,"c":10.25,"v":100000},{"d":"1997-05-02","o":10.25,"h":10.25,"l":10.12,"c":10.25,"v":62100},{"d":"1997-05-05","o":10.38,"h":10.5,"l":10.12,"c":10.5,"v":140800},{"d":"1997-05-06","o":10.5,"h":10.5,"l":10.38,"c":10.38,"v":174100},{"d":"1997-05-07","o":10.5,"h":10.75,"l":10.38,"c":10.75,"v":191600},{"d":"1997-05-08","o":10.75,"h":11.25,"l":10.75,"c":11,"v":476900},{"d":"1997-05-09","o":11.12,"h":11.38,"l":11,"c":11.25,"v":263400},{"d":"1997-05-12","o":11.38,"h":11.5,"l":10.88,"c":10.88,"v":208600},{"d":"1997-05-13","o":11,"h":11,"l":10.88,"c":10.88,"v":92600},{"d":"1997-05-14","o":10.88,"h":11.12,"l":10.75,"c":10.75,"v":122800},{"d":"1997-05-15","o":10.88,"h":11,"l":10.75,"c":11,"v":65500},{"d":"1997-05-16","o":10.75,"h":11,"l":10.75,"c":10.88,"v":126300},{"d":"1997-05-19","o":10.88,"h":10.88,"l":10.62,"c":10.75,"v":20500},{"d":"1997-05-20","o":10.88,"h":10.88,"l":10.75,"c":10.75,"v":100100},{"d":"1997-05-21","o":10.75,"h":10.88,"l":10.62,"c":10.62,"v":58800},{"d":"1997-05-22","o":10.75,"h":10.75,"l":10.5,"c":10.75,"v":82500},{"d":"1997-05-23","o":10.75,"h":10.75,"l":10.5,"c":10.75,"v":71900},{"d":"1997-05-27","o":10.75,"h":10.88,"l":10.62,"c":10.62,"v":43900},{"d":"1997-05-28","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":48000},{"d":"1997-05-29","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":58600},{"d":"1997-05-30","o":10.75,"h":10.75,"l":10.62,"c":10.62,"v":63600},{"d":"1997-06-02","o":10.75,"h":10.75,"l":10.5,"c":10.62,"v":141000},{"d":"1997-06-03","o":10.75,"h":10.75,"l":10.5,"c":10.62,"v":75700},{"d":"1997-06-04","o":10.5,"h":10.62,"l":10.38,"c":10.38,"v":47700},{"d":"1997-06-05","o":10.5,"h":10.75,"l":10.38,"c":10.62,"v":39900},{"d":"1997-06-06","o":10.62,"h":10.88,"l":10.62,"c":10.62,"v":73500},{"d":"1997-06-09","o":10.75,"h":10.88,"l":10.62,"c":10.62,"v":16000},{"d":"1997-06-10","o":10.75,"h":10.75,"l":10.62,"c":10.75,"v":43100},{"d":"1997-06-11","o":10.75,"h":10.88,"l":10.75,"c":10.88,"v":48900},{"d":"1997-06-12","o":10.62,"h":10.88,"l":10.62,"c":10.88,"v":35200},{"d":"1997-06-13","o":10.88,"h":11.12,"l":10.88,"c":11.12,"v":29900},{"d":"1997-06-16","o":11,"h":11,"l":10.75,"c":10.88,"v":49400},{"d":"1997-06-17","o":10.75,"h":10.88,"l":10.62,"c":10.88,"v":56300},{"d":"1997-06-18","o":10.75,"h":10.75,"l":10.38,"c":10.38,"v":102800},{"d":"1997-06-19","o":10.38,"h":10.5,"l":10.25,"c":10.25,"v":70600},{"d":"1997-06-20","o":10.25,"h":10.25,"l":9.88,"c":10,"v":98300},{"d":"1997-06-23","o":9.88,"h":10.25,"l":9.88,"c":10.25,"v":51600},{"d":"1997-06-24","o":10.12,"h":10.12,"l":9.81,"c":9.81,"v":56200},{"d":"1997-06-25","o":9.88,"h":10,"l":9.88,"c":9.94,"v":30500},{"d":"1997-06-26","o":10,"h":10.19,"l":10,"c":10.12,"v":47100},{"d":"1997-06-27","o":10.06,"h":10.06,"l":9.69,"c":9.69,"v":210800},{"d":"1997-06-30","o":9.69,"h":9.75,"l":9.5,"c":9.62,"v":133900},{"d":"1997-07-01","o":9.62,"h":9.69,"l":9.56,"c":9.69,"v":79600},{"d":"1997-07-02","o":9.62,"h":9.62,"l":9.56,"c":9.56,"v":28900},{"d":"1997-07-03","o":9.5,"h":9.62,"l":9.44,"c":9.44,"v":86000},{"d":"1997-07-07","o":9,"h":9,"l":8.62,"c":8.75,"v":285900},{"d":"1997-07-08","o":8.75,"h":8.94,"l":8.75,"c":8.88,"v":119300},{"d":"1997-07-09","o":8.75,"h":8.75,"l":8.38,"c":8.5,"v":167900},{"d":"1997-07-10","o":8.5,"h":8.81,"l":8.44,"c":8.81,"v":266600},{"d":"1997-07-11","o":8.81,"h":8.81,"l":8.69,"c":8.75,"v":34500},{"d":"1997-07-14","o":8.75,"h":8.75,"l":8.5,"c":8.56,"v":56400},{"d":"1997-07-15","o":8.5,"h":8.5,"l":8.25,"c":8.44,"v":93700},{"d":"1997-07-16","o":8.5,"h":8.5,"l":8,"c":8.06,"v":71400},{"d":"1997-07-17","o":8,"h":8.62,"l":8,"c":8.56,"v":119900},{"d":"1997-07-18","o":8.56,"h":8.88,"l":8.5,"c":8.81,"v":90500},{"d":"1997-07-21","o":8.75,"h":8.75,"l":8.44,"c":8.62,"v":48700},{"d":"1997-07-22","o":8.56,"h":8.75,"l":8.56,"c":8.56,"v":151200},{"d":"1997-07-23","o":8.56,"h":8.56,"l":8.31,"c":8.56,"v":145500},{"d":"1997-07-24","o":8.44,"h":8.81,"l":8.38,"c":8.56,"v":59700},{"d":"1997-07-25","o":8.62,"h":8.75,"l":8.5,"c":8.56,"v":45700},{"d":"1997-07-28","o":8.62,"h":8.88,"l":8.62,"c":8.81,"v":55400},{"d":"1997-07-29","o":8.81,"h":8.81,"l":8.56,"c":8.56,"v":177800},{"d":"1997-07-30","o":8.56,"h":8.62,"l":8.56,"c":8.56,"v":36300},{"d":"1997-07-31","o":8.56,"h":8.56,"l":8.44,"c":8.56,"v":60500},{"d":"1997-08-01","o":8.5,"h":8.56,"l":8.5,"c":8.56,"v":88200},{"d":"1997-08-04","o":8.5,"h":8.5,"l":8.38,"c":8.44,"v":37000},{"d":"1997-08-05","o":8.44,"h":8.44,"l":8.25,"c":8.31,"v":102700},{"d":"1997-08-06","o":8.19,"h":8.31,"l":8.12,"c":8.19,"v":135400},{"d":"1997-08-07","o":8.19,"h":8.69,"l":8.12,"c":8.56,"v":246600},{"d":"1997-08-08","o":8.56,"h":9.06,"l":8.56,"c":9,"v":191800},{"d":"1997-08-11","o":9.12,"h":9.81,"l":9.12,"c":9.12,"v":65700},{"d":"1997-08-12","o":9,"h":9.06,"l":8.88,"c":9,"v":67300},{"d":"1997-08-13","o":9,"h":9.25,"l":9,"c":9.06,"v":81000},{"d":"1997-08-14","o":9.12,"h":9.25,"l":8.94,"c":9,"v":116000},{"d":"1997-08-15","o":9.06,"h":9.06,"l":8.94,"c":8.94,"v":39100},{"d":"1997-08-18","o":8.94,"h":8.94,"l":8.69,"c":8.75,"v":27600},{"d":"1997-08-19","o":8.75,"h":8.81,"l":8.62,"c":8.75,"v":109400},{"d":"1997-08-20","o":8.62,"h":8.69,"l":8.56,"c":8.69,"v":88000},{"d":"1997-08-21","o":8.81,"h":8.88,"l":8.69,"c":8.81,"v":29200},{"d":"1997-08-22","o":8.81,"h":9.06,"l":8.75,"c":9,"v":91700},{"d":"1997-08-25","o":9,"h":9.12,"l":8.88,"c":9.06,"v":34000},{"d":"1997-08-26","o":9.06,"h":9.12,"l":8.88,"c":8.88,"v":14200},{"d":"1997-08-27","o":8.88,"h":8.94,"l":8.75,"c":8.81,"v":21100},{"d":"1997-08-28","o":8.81,"h":8.94,"l":8.75,"c":8.81,"v":54500},{"d":"1997-08-29","o":8.94,"h":8.94,"l":8.81,"c":8.81,"v":9200},{"d":"1997-09-02","o":8.81,"h":8.81,"l":8.69,"c":8.81,"v":123200},{"d":"1997-09-03","o":8.75,"h":8.94,"l":8.75,"c":8.81,"v":44700},{"d":"1997-09-04","o":8.75,"h":8.94,"l":8.75,"c":8.88,"v":51700},{"d":"1997-09-05","o":8.81,"h":8.88,"l":8.81,"c":8.81,"v":12400},{"d":"1997-09-08","o":8.75,"h":8.81,"l":8.62,"c":8.69,"v":29600},{"d":"1997-09-09","o":8.62,"h":8.75,"l":8.56,"c":8.62,"v":89600},{"d":"1997-09-10","o":8.56,"h":8.62,"l":8.44,"c":8.44,"v":57700},{"d":"1997-09-11","o":8.5,"h":8.62,"l":8.44,"c":8.62,"v":73200},{"d":"1997-09-12","o":8.62,"h":8.62,"l":8.44,"c":8.44,"v":32000},{"d":"1997-09-15","o":8.5,"h":8.5,"l":8.38,"c":8.44,"v":31000},{"d":"1997-09-16","o":8.38,"h":8.44,"l":8.25,"c":8.31,"v":50500},{"d":"1997-09-17","o":8.25,"h":8.38,"l":8.25,"c":8.31,"v":21400},{"d":"1997-09-18","o":8.31,"h":8.5,"l":8.31,"c":8.5,"v":28700},{"d":"1997-09-19","o":8.44,"h":8.5,"l":8.38,"c":8.5,"v":32000},{"d":"1997-09-22","o":8.38,"h":8.44,"l":8.38,"c":8.38,"v":24700},{"d":"1997-09-23","o":8.31,"h":8.44,"l":8.31,"c":8.38,"v":71600},{"d":"1997-09-24","o":8.38,"h":8.56,"l":8.38,"c":8.56,"v":87900},{"d":"1997-09-25","o":8.62,"h":9,"l":8.62,"c":8.94,"v":148800},{"d":"1997-09-26","o":8.94,"h":9,"l":8.81,"c":8.81,"v":93900},{"d":"1997-09-29","o":8.88,"h":9.19,"l":8.75,"c":9,"v":96200},{"d":"1997-09-30","o":9.25,"h":10.19,"l":9.25,"c":10.06,"v":318400},{"d":"1997-10-01","o":10.44,"h":10.44,"l":9.81,"c":9.94,"v":203300},{"d":"1997-10-02","o":9.88,"h":9.94,"l":9.75,"c":9.81,"v":53400},{"d":"1997-10-03","o":9.81,"h":10.19,"l":9.75,"c":10.06,"v":99300},{"d":"1997-10-06","o":10.06,"h":10.06,"l":9.69,"c":9.81,"v":30100},{"d":"1997-10-07","o":9.5,"h":9.69,"l":9.5,"c":9.5,"v":36000},{"d":"1997-10-08","o":9.56,"h":9.81,"l":9.5,"c":9.69,"v":49900},{"d":"1997-10-09","o":9.69,"h":9.81,"l":9.38,"c":9.5,"v":52300},{"d":"1997-10-10","o":9.5,"h":9.62,"l":9.44,"c":9.56,"v":32800},{"d":"1997-10-13","o":9.56,"h":9.75,"l":9.5,"c":9.62,"v":10200},{"d":"1997-10-14","o":9.5,"h":9.56,"l":9.25,"c":9.44,"v":57700},{"d":"1997-10-15","o":9.31,"h":9.38,"l":9.25,"c":9.31,"v":22400},{"d":"1997-10-16","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":19400},{"d":"1997-10-17","o":9.19,"h":9.19,"l":9,"c":9,"v":86500},{"d":"1997-10-20","o":9.06,"h":9.06,"l":8.94,"c":8.94,"v":23700},{"d":"1997-10-21","o":8.94,"h":9.19,"l":8.94,"c":9.12,"v":47000},{"d":"1997-10-22","o":9.12,"h":9.31,"l":9,"c":9.25,"v":47200},{"d":"1997-10-23","o":9.5,"h":9.5,"l":9.12,"c":9.19,"v":60700},{"d":"1997-10-24","o":8.88,"h":8.88,"l":8.25,"c":8.38,"v":110400},{"d":"1997-10-27","o":8.38,"h":8.38,"l":7.56,"c":7.69,"v":149800},{"d":"1997-10-28","o":7.75,"h":7.81,"l":7.19,"c":7.38,"v":280200},{"d":"1997-10-29","o":7.38,"h":7.44,"l":6.94,"c":7,"v":140600},{"d":"1997-10-30","o":6.81,"h":7.38,"l":6.81,"c":7.38,"v":171800},{"d":"1997-10-31","o":7.19,"h":7.19,"l":7,"c":7.12,"v":38000},{"d":"1997-11-03","o":7.19,"h":7.25,"l":7.12,"c":7.19,"v":25100},{"d":"1997-11-04","o":7.12,"h":7.19,"l":6.94,"c":6.94,"v":67100},{"d":"1997-11-05","o":7,"h":7,"l":6.69,"c":6.88,"v":58900},{"d":"1997-11-06","o":6.75,"h":6.81,"l":6.62,"c":6.62,"v":24700},{"d":"1997-11-07","o":6.5,"h":6.5,"l":5.81,"c":5.94,"v":288600},{"d":"1997-11-10","o":5.81,"h":6.12,"l":5.81,"c":6,"v":189500},{"d":"1997-11-11","o":6.12,"h":6.19,"l":5.81,"c":5.88,"v":78100},{"d":"1997-11-12","o":5.75,"h":5.81,"l":5.5,"c":5.56,"v":83500},{"d":"1997-11-13","o":5.62,"h":5.62,"l":5.38,"c":5.5,"v":144300},{"d":"1997-11-14","o":5.25,"h":5.25,"l":4.75,"c":5,"v":330600},{"d":"1997-11-17","o":5,"h":5,"l":4.81,"c":4.94,"v":169900},{"d":"1997-11-18","o":5,"h":5.62,"l":4.94,"c":5.44,"v":270700},{"d":"1997-11-19","o":5.38,"h":5.75,"l":5.25,"c":5.62,"v":208300},{"d":"1997-11-20","o":5.69,"h":5.69,"l":5.31,"c":5.31,"v":106500},{"d":"1997-11-21","o":5.38,"h":5.56,"l":5.31,"c":5.56,"v":90700},{"d":"1997-11-24","o":5.56,"h":5.62,"l":5.06,"c":5.12,"v":77400},{"d":"1997-11-25","o":5.19,"h":5.19,"l":4.56,"c":4.75,"v":127500},{"d":"1997-11-26","o":4.56,"h":4.62,"l":4.31,"c":4.56,"v":173000},{"d":"1997-11-28","o":4.56,"h":4.88,"l":4.56,"c":4.75,"v":53000},{"d":"1997-12-01","o":4.56,"h":4.75,"l":4.5,"c":4.69,"v":111200},{"d":"1997-12-02","o":4.81,"h":5.25,"l":4.81,"c":4.81,"v":157300},{"d":"1997-12-03","o":4.88,"h":4.88,"l":4.69,"c":4.75,"v":149600},{"d":"1997-12-04","o":4.56,"h":4.69,"l":4.5,"c":4.5,"v":211000},{"d":"1997-12-05","o":4.81,"h":5,"l":4.62,"c":4.94,"v":143400},{"d":"1997-12-08","o":5,"h":5.06,"l":4.5,"c":4.56,"v":157300},{"d":"1997-12-09","o":4.5,"h":4.94,"l":4.31,"c":4.88,"v":152300},{"d":"1997-12-10","o":5.12,"h":5.44,"l":5.12,"c":5.38,"v":259400},{"d":"1997-12-11","o":5.38,"h":5.38,"l":4.94,"c":5.19,"v":122000},{"d":"1997-12-12","o":5.25,"h":5.25,"l":4.81,"c":5,"v":114500},{"d":"1997-12-15","o":5.12,"h":5.19,"l":4.94,"c":5.06,"v":151900},{"d":"1997-12-16","o":5,"h":5.19,"l":4.94,"c":4.94,"v":154100},{"d":"1997-12-17","o":5.19,"h":5.62,"l":5.19,"c":5.62,"v":523600},{"d":"1997-12-18","o":5.62,"h":5.69,"l":5.25,"c":5.38,"v":297600},{"d":"1997-12-19","o":5.5,"h":5.56,"l":5.19,"c":5.5,"v":250900},{"d":"1997-12-22","o":5.56,"h":5.56,"l":5.12,"c":5.38,"v":117200},{"d":"1997-12-23","o":5.44,"h":5.44,"l":5.25,"c":5.38,"v":76800},{"d":"1997-12-24","o":5.38,"h":5.75,"l":5.38,"c":5.75,"v":158900},{"d":"1997-12-26","o":5.75,"h":5.75,"l":5.62,"c":5.69,"v":67600},{"d":"1997-12-29","o":5.38,"h":5.62,"l":5.31,"c":5.44,"v":217500},{"d":"1997-12-30","o":5.31,"h":5.44,"l":5.31,"c":5.38,"v":171400},{"d":"1997-12-31","o":5.25,"h":5.44,"l":5.12,"c":5.38,"v":233800},{"d":"1998-01-02","o":5.31,"h":5.56,"l":5.31,"c":5.44,"v":20600},{"d":"1998-01-05","o":5.38,"h":5.44,"l":5.19,"c":5.31,"v":72900},{"d":"1998-01-06","o":5.38,"h":5.38,"l":5.12,"c":5.19,"v":118200},{"d":"1998-01-07","o":5.25,"h":5.31,"l":5.12,"c":5.25,"v":54500},{"d":"1998-01-08","o":5.19,"h":5.19,"l":5,"c":5.12,"v":89400},{"d":"1998-01-09","o":5.19,"h":5.19,"l":4.88,"c":4.88,"v":85300},{"d":"1998-01-12","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":21300},{"d":"1998-01-13","o":4.81,"h":5.31,"l":4.81,"c":5.31,"v":97800},{"d":"1998-01-14","o":5.5,"h":5.56,"l":5.38,"c":5.38,"v":72500},{"d":"1998-01-15","o":5.38,"h":5.75,"l":5.38,"c":5.75,"v":153300},{"d":"1998-01-16","o":6,"h":6.06,"l":5.88,"c":6,"v":195200},{"d":"1998-01-20","o":6.25,"h":6.25,"l":5.88,"c":5.88,"v":117200},{"d":"1998-01-21","o":5.88,"h":6.06,"l":5.75,"c":5.88,"v":71300},{"d":"1998-01-22","o":5.88,"h":6,"l":5.5,"c":5.5,"v":82100},{"d":"1998-01-23","o":5.62,"h":6.44,"l":5.62,"c":6.38,"v":331200},{"d":"1998-01-26","o":6.5,"h":6.69,"l":6.38,"c":6.38,"v":202800},{"d":"1998-01-27","o":6.56,"h":6.62,"l":6.44,"c":6.56,"v":106700},{"d":"1998-01-28","o":6.5,"h":6.56,"l":6.44,"c":6.56,"v":69500},{"d":"1998-01-29","o":6.44,"h":6.5,"l":6.31,"c":6.31,"v":55100},{"d":"1998-01-30","o":6.38,"h":6.5,"l":6.31,"c":6.44,"v":72000},{"d":"1998-02-02","o":6.5,"h":6.5,"l":6.19,"c":6.25,"v":55800},{"d":"1998-02-03","o":6.12,"h":6.12,"l":5.69,"c":5.69,"v":59200},{"d":"1998-02-04","o":6.19,"h":6.25,"l":6,"c":6.19,"v":245200},{"d":"1998-02-05","o":6.56,"h":6.56,"l":6.12,"c":6.19,"v":76400},{"d":"1998-02-06","o":6.19,"h":6.25,"l":6.12,"c":6.19,"v":30200},{"d":"1998-02-09","o":6.31,"h":6.31,"l":6.12,"c":6.19,"v":74200},{"d":"1998-02-10","o":6.25,"h":6.25,"l":6,"c":6.19,"v":143700},{"d":"1998-02-11","o":6.12,"h":6.19,"l":5.94,"c":5.94,"v":112100},{"d":"1998-02-12","o":5.94,"h":5.94,"l":5.75,"c":5.75,"v":62300},{"d":"1998-02-13","o":5.81,"h":5.81,"l":5.62,"c":5.69,"v":79600},{"d":"1998-02-17","o":5.88,"h":5.88,"l":5.69,"c":5.81,"v":175800},{"d":"1998-02-18","o":5.94,"h":5.94,"l":5.75,"c":5.75,"v":99600},{"d":"1998-02-19","o":5.81,"h":5.88,"l":5.69,"c":5.88,"v":59200},{"d":"1998-02-20","o":5.88,"h":5.88,"l":5.69,"c":5.81,"v":121100},{"d":"1998-02-23","o":5.69,"h":5.69,"l":5.5,"c":5.69,"v":94100},{"d":"1998-02-24","o":5.56,"h":5.62,"l":5.5,"c":5.62,"v":55300},{"d":"1998-02-25","o":5.69,"h":5.81,"l":5.62,"c":5.75,"v":67700},{"d":"1998-02-26","o":5.81,"h":6.12,"l":5.75,"c":5.94,"v":96900},{"d":"1998-02-27","o":6.12,"h":6.31,"l":6.06,"c":6.31,"v":168200},{"d":"1998-03-02","o":6.38,"h":6.44,"l":6.25,"c":6.25,"v":173100},{"d":"1998-03-03","o":6.12,"h":6.12,"l":5.94,"c":6,"v":60900},{"d":"1998-03-04","o":5.94,"h":6.06,"l":5.88,"c":6.06,"v":36500},{"d":"1998-03-05","o":5.94,"h":5.94,"l":5.81,"c":5.94,"v":25400},{"d":"1998-03-06","o":5.94,"h":6,"l":5.94,"c":6,"v":26800},{"d":"1998-03-09","o":6,"h":6,"l":5.94,"c":6,"v":46600},{"d":"1998-03-10","o":6,"h":6,"l":5.88,"c":5.94,"v":85700},{"d":"1998-03-11","o":5.94,"h":5.94,"l":5.75,"c":5.81,"v":42600},{"d":"1998-03-12","o":5.81,"h":5.94,"l":5.81,"c":5.81,"v":36100},{"d":"1998-03-13","o":5.81,"h":6.06,"l":5.81,"c":6,"v":54100},{"d":"1998-03-16","o":6,"h":6,"l":5.81,"c":5.88,"v":28600},{"d":"1998-03-17","o":5.81,"h":5.81,"l":5.38,"c":5.5,"v":119400},{"d":"1998-03-18","o":5.38,"h":5.44,"l":5.12,"c":5.38,"v":186200},{"d":"1998-03-19","o":5.31,"h":5.44,"l":5.25,"c":5.44,"v":69400},{"d":"1998-03-20","o":5.38,"h":5.44,"l":5.25,"c":5.38,"v":24900},{"d":"1998-03-23","o":5.56,"h":5.88,"l":5.44,"c":5.62,"v":135200},{"d":"1998-03-24","o":5.75,"h":5.81,"l":5.56,"c":5.56,"v":251700},{"d":"1998-03-25","o":5.5,"h":5.56,"l":5.25,"c":5.31,"v":67400},{"d":"1998-03-26","o":5.38,"h":5.75,"l":5.31,"c":5.69,"v":224300},{"d":"1998-03-27","o":5.75,"h":5.88,"l":5.56,"c":5.69,"v":92700},{"d":"1998-03-30","o":5.62,"h":5.69,"l":5.56,"c":5.69,"v":131900},{"d":"1998-03-31","o":5.69,"h":5.75,"l":5.62,"c":5.62,"v":57400},{"d":"1998-04-01","o":5.69,"h":5.69,"l":5.62,"c":5.62,"v":16800},{"d":"1998-04-02","o":5.75,"h":6,"l":5.75,"c":5.94,"v":109300},{"d":"1998-04-03","o":6.06,"h":6.62,"l":6.06,"c":6.56,"v":268100},{"d":"1998-04-06","o":6.94,"h":7.19,"l":6.81,"c":6.94,"v":415400},{"d":"1998-04-07","o":6.75,"h":6.81,"l":6.56,"c":6.75,"v":130000},{"d":"1998-04-08","o":6.69,"h":7,"l":6.62,"c":7,"v":85000},{"d":"1998-04-09","o":6.94,"h":7,"l":6.75,"c":6.75,"v":177800},{"d":"1998-04-13","o":6.75,"h":6.94,"l":6.75,"c":6.81,"v":104400},{"d":"1998-04-14","o":6.62,"h":6.69,"l":6.62,"c":6.62,"v":43500},{"d":"1998-04-15","o":6.69,"h":6.81,"l":6.56,"c":6.75,"v":74200},{"d":"1998-04-16","o":6.75,"h":6.94,"l":6.75,"c":6.94,"v":70400},{"d":"1998-04-17","o":6.94,"h":6.94,"l":6.75,"c":6.75,"v":46800},{"d":"1998-04-20","o":6.88,"h":6.88,"l":6.69,"c":6.69,"v":51400},{"d":"1998-04-21","o":6.69,"h":7.06,"l":6.62,"c":7.06,"v":132800},{"d":"1998-04-22","o":7.19,"h":7.94,"l":7.19,"c":7.88,"v":542600},{"d":"1998-04-23","o":8,"h":8,"l":7.5,"c":7.69,"v":333000},{"d":"1998-04-24","o":7.5,"h":7.5,"l":7.12,"c":7.19,"v":388200},{"d":"1998-04-27","o":7.06,"h":7.06,"l":6.94,"c":6.94,"v":105000},{"d":"1998-04-28","o":6.88,"h":6.94,"l":6.75,"c":6.94,"v":129900},{"d":"1998-04-29","o":6.94,"h":7.38,"l":6.94,"c":7.19,"v":124700},{"d":"1998-04-30","o":7.38,"h":7.44,"l":7.19,"c":7.25,"v":131700},{"d":"1998-05-01","o":7.19,"h":7.25,"l":6.94,"c":7.19,"v":159000},{"d":"1998-05-04","o":7.19,"h":7.31,"l":7.12,"c":7.19,"v":72900},{"d":"1998-05-05","o":7.25,"h":7.31,"l":7.06,"c":7.19,"v":29900},{"d":"1998-05-06","o":7.12,"h":7.12,"l":7,"c":7.06,"v":86800},{"d":"1998-05-07","o":6.88,"h":7,"l":6.88,"c":6.94,"v":67300},{"d":"1998-05-08","o":7,"h":7.19,"l":7,"c":7.06,"v":49500},{"d":"1998-05-11","o":7,"h":7.12,"l":6.94,"c":7,"v":24000},{"d":"1998-05-12","o":7.06,"h":7.06,"l":6.75,"c":6.81,"v":47400},{"d":"1998-05-13","o":6.75,"h":6.88,"l":6.75,"c":6.81,"v":35300},{"d":"1998-05-14","o":6.69,"h":6.81,"l":6.62,"c":6.81,"v":104900},{"d":"1998-05-15","o":6.88,"h":7.06,"l":6.88,"c":7.06,"v":57400},{"d":"1998-05-18","o":7,"h":7.06,"l":6.88,"c":6.88,"v":42200},{"d":"1998-05-19","o":6.88,"h":7,"l":6.81,"c":6.88,"v":33200},{"d":"1998-05-20","o":6.94,"h":7,"l":6.75,"c":6.75,"v":40200},{"d":"1998-05-21","o":6.81,"h":6.88,"l":6.75,"c":6.75,"v":46500},{"d":"1998-05-22","o":6.75,"h":6.81,"l":6.69,"c":6.69,"v":20100},{"d":"1998-05-26","o":6.75,"h":6.75,"l":6.56,"c":6.69,"v":55700},{"d":"1998-05-27","o":6.56,"h":6.56,"l":6.44,"c":6.44,"v":65900},{"d":"1998-05-28","o":6.56,"h":6.56,"l":6.38,"c":6.38,"v":47400},{"d":"1998-05-29","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":73400},{"d":"1998-06-01","o":6.38,"h":6.38,"l":5.75,"c":5.88,"v":285600},{"d":"1998-06-02","o":5.88,"h":6.06,"l":5.81,"c":5.94,"v":120700},{"d":"1998-06-03","o":6.06,"h":6.06,"l":5.88,"c":6,"v":49900},{"d":"1998-06-04","o":5.94,"h":6.19,"l":5.94,"c":6,"v":113700},{"d":"1998-06-05","o":5.94,"h":6,"l":5.88,"c":5.94,"v":29900},{"d":"1998-06-08","o":5.88,"h":6.25,"l":5.88,"c":6.25,"v":67200},{"d":"1998-06-09","o":6.25,"h":6.44,"l":6,"c":6.06,"v":48800},{"d":"1998-06-10","o":6.06,"h":6.06,"l":5.94,"c":5.94,"v":23000},{"d":"1998-06-11","o":5.94,"h":6,"l":5.44,"c":5.56,"v":197100},{"d":"1998-06-12","o":5.62,"h":5.62,"l":5.38,"c":5.44,"v":108300},{"d":"1998-06-15","o":5.38,"h":5.44,"l":5.31,"c":5.31,"v":48300},{"d":"1998-06-16","o":5.38,"h":5.5,"l":5.38,"c":5.44,"v":69100},{"d":"1998-06-17","o":5.56,"h":5.62,"l":5.5,"c":5.5,"v":68600},{"d":"1998-06-18","o":5.56,"h":5.56,"l":5.44,"c":5.44,"v":25700},{"d":"1998-06-19","o":5.56,"h":5.69,"l":5.5,"c":5.62,"v":170300},{"d":"1998-06-22","o":5.44,"h":5.56,"l":5.44,"c":5.44,"v":34700},{"d":"1998-06-23","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":75400},{"d":"1998-06-24","o":5.38,"h":5.44,"l":5.25,"c":5.31,"v":100700},{"d":"1998-06-25","o":5.25,"h":5.38,"l":5.25,"c":5.31,"v":48100},{"d":"1998-06-26","o":5.38,"h":5.38,"l":5.25,"c":5.31,"v":12900},{"d":"1998-06-29","o":5.44,"h":5.44,"l":5.31,"c":5.31,"v":9000},{"d":"1998-06-30","o":5.44,"h":5.5,"l":5.38,"c":5.5,"v":91400},{"d":"1998-07-01","o":5.5,"h":5.5,"l":5.31,"c":5.5,"v":49700},{"d":"1998-07-02","o":5.44,"h":5.62,"l":5.38,"c":5.62,"v":82300},{"d":"1998-07-06","o":5.5,"h":5.56,"l":5.5,"c":5.5,"v":23300},{"d":"1998-07-07","o":5.62,"h":5.75,"l":5.56,"c":5.56,"v":41400},{"d":"1998-07-08","o":5.5,"h":5.56,"l":5.44,"c":5.5,"v":18700},{"d":"1998-07-09","o":5.56,"h":5.56,"l":5.38,"c":5.38,"v":47500},{"d":"1998-07-10","o":5.38,"h":5.38,"l":5.19,"c":5.19,"v":30600},{"d":"1998-07-13","o":5.31,"h":5.31,"l":4.94,"c":4.94,"v":176900},{"d":"1998-07-14","o":4.94,"h":5.06,"l":4.81,"c":4.94,"v":73900},{"d":"1998-07-15","o":4.88,"h":4.94,"l":4.69,"c":4.81,"v":162000},{"d":"1998-07-16","o":4.81,"h":5.06,"l":4.81,"c":5,"v":62400},{"d":"1998-07-17","o":5.06,"h":5.06,"l":4.94,"c":5,"v":23200},{"d":"1998-07-20","o":5,"h":5.06,"l":4.88,"c":4.94,"v":39600},{"d":"1998-07-21","o":4.94,"h":4.94,"l":4.75,"c":4.81,"v":20700},{"d":"1998-07-22","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":50600},{"d":"1998-07-23","o":4.62,"h":4.62,"l":4.5,"c":4.5,"v":71200},{"d":"1998-07-24","o":4.56,"h":4.75,"l":4.5,"c":4.75,"v":61100},{"d":"1998-07-27","o":4.62,"h":4.69,"l":4.5,"c":4.5,"v":38800},{"d":"1998-07-28","o":4.5,"h":4.56,"l":4.44,"c":4.44,"v":77300},{"d":"1998-07-29","o":4.5,"h":4.5,"l":4.25,"c":4.31,"v":83400},{"d":"1998-07-30","o":4.31,"h":4.31,"l":4.25,"c":4.31,"v":35600},{"d":"1998-07-31","o":4.31,"h":4.38,"l":4.19,"c":4.25,"v":114800},{"d":"1998-08-03","o":4.19,"h":4.25,"l":4.06,"c":4.19,"v":52400},{"d":"1998-08-04","o":4.31,"h":4.31,"l":4.12,"c":4.19,"v":86400},{"d":"1998-08-05","o":4.12,"h":4.44,"l":4.06,"c":4.06,"v":119000},{"d":"1998-08-06","o":4,"h":4.19,"l":3.94,"c":4.12,"v":76600},{"d":"1998-08-07","o":4.06,"h":4.06,"l":3.94,"c":4,"v":58500},{"d":"1998-08-10","o":4,"h":4,"l":3.94,"c":4,"v":17100},{"d":"1998-08-11","o":3.94,"h":3.94,"l":3.75,"c":3.81,"v":67600},{"d":"1998-08-12","o":3.88,"h":4,"l":3.75,"c":3.75,"v":174200},{"d":"1998-08-13","o":3.81,"h":3.81,"l":3.25,"c":3.5,"v":179000},{"d":"1998-08-14","o":3.62,"h":3.62,"l":3.38,"c":3.5,"v":801900},{"d":"1998-08-17","o":3.56,"h":3.62,"l":3.5,"c":3.56,"v":113300},{"d":"1998-08-18","o":3.62,"h":3.62,"l":3.5,"c":3.56,"v":56500},{"d":"1998-08-19","o":3.56,"h":3.69,"l":3.56,"c":3.62,"v":34900},{"d":"1998-08-20","o":3.75,"h":3.81,"l":3.69,"c":3.75,"v":71100},{"d":"1998-08-21","o":3.75,"h":3.81,"l":3.62,"c":3.62,"v":101100},{"d":"1998-08-24","o":3.62,"h":3.69,"l":3.56,"c":3.62,"v":92300},{"d":"1998-08-25","o":3.5,"h":3.5,"l":3.31,"c":3.31,"v":123000},{"d":"1998-08-26","o":3.31,"h":3.31,"l":3.12,"c":3.25,"v":91200},{"d":"1998-08-27","o":3,"h":3,"l":2.62,"c":2.88,"v":187000},{"d":"1998-08-28","o":2.88,"h":3.19,"l":2.81,"c":2.88,"v":179700},{"d":"1998-08-31","o":2.94,"h":3.06,"l":2.69,"c":2.81,"v":122200},{"d":"1998-09-01","o":3.06,"h":3.5,"l":3,"c":3.38,"v":154000},{"d":"1998-09-02","o":3.5,"h":3.62,"l":3.31,"c":3.44,"v":62100},{"d":"1998-09-03","o":3.38,"h":3.88,"l":3.31,"c":3.69,"v":569900},{"d":"1998-09-04","o":3.75,"h":3.88,"l":3.69,"c":3.81,"v":617500},{"d":"1998-09-08","o":3.88,"h":3.94,"l":3.69,"c":3.69,"v":87900},{"d":"1998-09-09","o":3.69,"h":3.69,"l":3.5,"c":3.56,"v":58900},{"d":"1998-09-10","o":3.81,"h":3.88,"l":3.69,"c":3.75,"v":487500},{"d":"1998-09-11","o":4,"h":4.06,"l":3.75,"c":3.81,"v":370100},{"d":"1998-09-14","o":3.75,"h":3.75,"l":3.44,"c":3.5,"v":104800},{"d":"1998-09-15","o":3.62,"h":3.62,"l":3.38,"c":3.44,"v":57400},{"d":"1998-09-16","o":3.44,"h":3.44,"l":3.25,"c":3.38,"v":42100},{"d":"1998-09-17","o":3.44,"h":3.56,"l":3.31,"c":3.5,"v":124400},{"d":"1998-09-18","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":116300},{"d":"1998-09-21","o":3.56,"h":3.62,"l":3.38,"c":3.38,"v":159300},{"d":"1998-09-22","o":3.38,"h":3.5,"l":3.38,"c":3.44,"v":31600},{"d":"1998-09-23","o":3.38,"h":3.62,"l":3.38,"c":3.56,"v":88500},{"d":"1998-09-24","o":3.62,"h":4.19,"l":3.56,"c":4.19,"v":379300},{"d":"1998-09-25","o":4.69,"h":4.69,"l":4.06,"c":4.12,"v":265400},{"d":"1998-09-28","o":4.19,"h":4.5,"l":4.06,"c":4.38,"v":128000},{"d":"1998-09-29","o":4.44,"h":4.44,"l":4.12,"c":4.12,"v":75900},{"d":"1998-09-30","o":4.12,"h":4.44,"l":4,"c":4.25,"v":65500},{"d":"1998-10-01","o":4.56,"h":4.94,"l":4.56,"c":4.88,"v":371600},{"d":"1998-10-02","o":5,"h":5.31,"l":4.94,"c":5.25,"v":393800},{"d":"1998-10-05","o":5.06,"h":5.19,"l":4.81,"c":4.88,"v":418200},{"d":"1998-10-06","o":4.75,"h":5.44,"l":4.56,"c":5.44,"v":227800},{"d":"1998-10-07","o":5.5,"h":6.62,"l":5.5,"c":6.12,"v":514300},{"d":"1998-10-08","o":6.31,"h":6.5,"l":5.75,"c":5.75,"v":448000},{"d":"1998-10-09","o":5.75,"h":5.81,"l":5.06,"c":5.19,"v":204500},{"d":"1998-10-12","o":5,"h":5.31,"l":4.88,"c":5.12,"v":113600},{"d":"1998-10-13","o":5.12,"h":5.31,"l":5.06,"c":5.19,"v":80700},{"d":"1998-10-14","o":5.19,"h":5.19,"l":4.81,"c":4.88,"v":113200},{"d":"1998-10-15","o":5,"h":5.19,"l":4.94,"c":5.19,"v":125300},{"d":"1998-10-16","o":5.12,"h":5.62,"l":5.06,"c":5.44,"v":221600},{"d":"1998-10-19","o":5.44,"h":5.44,"l":5,"c":5,"v":69300},{"d":"1998-10-20","o":5,"h":5.12,"l":4.94,"c":5,"v":62600},{"d":"1998-10-21","o":5.06,"h":5.06,"l":4.88,"c":4.94,"v":41000},{"d":"1998-10-22","o":4.88,"h":4.88,"l":4.56,"c":4.75,"v":95500},{"d":"1998-10-23","o":4.69,"h":4.88,"l":4.62,"c":4.69,"v":38100},{"d":"1998-10-26","o":4.62,"h":4.69,"l":4.56,"c":4.56,"v":24700},{"d":"1998-10-27","o":4.62,"h":5,"l":4.62,"c":5,"v":99400},{"d":"1998-10-28","o":5.25,"h":5.25,"l":5,"c":5.12,"v":67400},{"d":"1998-10-29","o":5.19,"h":5.31,"l":4.88,"c":4.94,"v":78500},{"d":"1998-10-30","o":4.81,"h":4.94,"l":4.75,"c":4.94,"v":35400},{"d":"1998-11-02","o":4.94,"h":4.94,"l":4.62,"c":4.88,"v":45500},{"d":"1998-11-03","o":4.69,"h":4.75,"l":4.62,"c":4.62,"v":57000},{"d":"1998-11-04","o":4.69,"h":5.06,"l":4.69,"c":5,"v":131400},{"d":"1998-11-05","o":4.75,"h":5.62,"l":4.75,"c":5.31,"v":161900},{"d":"1998-11-06","o":5.44,"h":5.44,"l":5.06,"c":5.12,"v":51000},{"d":"1998-11-09","o":5.12,"h":5.19,"l":5,"c":5.06,"v":27900},{"d":"1998-11-10","o":5,"h":5.31,"l":4.94,"c":5.19,"v":138200},{"d":"1998-11-11","o":5.12,"h":5.19,"l":5.06,"c":5.06,"v":44200},{"d":"1998-11-12","o":5.06,"h":5.5,"l":5.06,"c":5.31,"v":84900},{"d":"1998-11-13","o":5.44,"h":5.44,"l":5.19,"c":5.31,"v":59200},{"d":"1998-11-16","o":5.19,"h":5.25,"l":4.94,"c":4.94,"v":75300},{"d":"1998-11-17","o":4.94,"h":5.12,"l":4.94,"c":5,"v":41100},{"d":"1998-11-18","o":5.25,"h":5.5,"l":5.25,"c":5.31,"v":176900},{"d":"1998-11-19","o":5.31,"h":5.31,"l":5,"c":5.06,"v":38200},{"d":"1998-11-20","o":5.12,"h":5.12,"l":4.94,"c":5,"v":48800},{"d":"1998-11-23","o":4.88,"h":5.06,"l":4.88,"c":5,"v":39300},{"d":"1998-11-24","o":4.94,"h":5,"l":4.88,"c":4.88,"v":34700},{"d":"1998-11-25","o":4.75,"h":4.94,"l":4.62,"c":4.88,"v":74600},{"d":"1998-11-27","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":18800},{"d":"1998-11-30","o":4.69,"h":4.81,"l":4.5,"c":4.5,"v":104800},{"d":"1998-12-01","o":4.56,"h":4.56,"l":4.44,"c":4.5,"v":214400},{"d":"1998-12-02","o":4.44,"h":4.44,"l":4.25,"c":4.31,"v":37200},{"d":"1998-12-03","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":54800},{"d":"1998-12-04","o":4.19,"h":4.19,"l":4,"c":4.06,"v":51200},{"d":"1998-12-07","o":4.25,"h":4.38,"l":4,"c":4,"v":138600},{"d":"1998-12-08","o":4,"h":4,"l":3.81,"c":3.81,"v":85700},{"d":"1998-12-09","o":3.88,"h":3.94,"l":3.75,"c":3.81,"v":88600},{"d":"1998-12-10","o":3.88,"h":4.12,"l":3.81,"c":4.06,"v":101400},{"d":"1998-12-11","o":3.88,"h":3.88,"l":3.81,"c":3.88,"v":99700},{"d":"1998-12-14","o":3.94,"h":3.94,"l":3.69,"c":3.69,"v":50500},{"d":"1998-12-15","o":3.75,"h":3.81,"l":3.62,"c":3.75,"v":296600},{"d":"1998-12-16","o":3.75,"h":4.12,"l":3.75,"c":4.12,"v":500200},{"d":"1998-12-17","o":4,"h":4.25,"l":4,"c":4.12,"v":189900},{"d":"1998-12-18","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":318700},{"d":"1998-12-21","o":4.38,"h":4.38,"l":4.06,"c":4.12,"v":85600},{"d":"1998-12-22","o":4.06,"h":4.06,"l":4,"c":4.06,"v":80200},{"d":"1998-12-23","o":3.94,"h":3.94,"l":3.75,"c":3.75,"v":67800},{"d":"1998-12-24","o":3.75,"h":4,"l":3.75,"c":3.88,"v":77700},{"d":"1998-12-28","o":3.88,"h":3.94,"l":3.75,"c":3.81,"v":102300},{"d":"1998-12-29","o":3.88,"h":4.06,"l":3.88,"c":4,"v":82900},{"d":"1998-12-30","o":4.12,"h":4.25,"l":4,"c":4.06,"v":100400},{"d":"1998-12-31","o":4,"h":4.25,"l":4,"c":4.12,"v":102800},{"d":"1999-01-04","o":4.06,"h":4.25,"l":4,"c":4.25,"v":44400},{"d":"1999-01-05","o":4.25,"h":4.31,"l":4.12,"c":4.31,"v":71700},{"d":"1999-01-06","o":4.31,"h":4.44,"l":4.31,"c":4.31,"v":52500},{"d":"1999-01-07","o":4.38,"h":4.75,"l":4.38,"c":4.69,"v":76500},{"d":"1999-01-08","o":4.75,"h":4.88,"l":4.62,"c":4.88,"v":54300},{"d":"1999-01-11","o":4.81,"h":5.12,"l":4.81,"c":5.06,"v":121200},{"d":"1999-01-12","o":4.94,"h":4.94,"l":4.62,"c":4.69,"v":98300},{"d":"1999-01-13","o":4.5,"h":4.81,"l":4.31,"c":4.81,"v":60700},{"d":"1999-01-14","o":4.75,"h":4.75,"l":4.56,"c":4.75,"v":27900},{"d":"1999-01-15","o":4.69,"h":4.75,"l":4.44,"c":4.75,"v":63600},{"d":"1999-01-19","o":4.62,"h":4.75,"l":4.5,"c":4.62,"v":33800},{"d":"1999-01-20","o":4.56,"h":4.56,"l":4.38,"c":4.44,"v":47400},{"d":"1999-01-21","o":4.44,"h":4.69,"l":4.38,"c":4.56,"v":48300},{"d":"1999-01-22","o":4.5,"h":4.56,"l":4.44,"c":4.5,"v":18300},{"d":"1999-01-25","o":4.5,"h":4.62,"l":4.38,"c":4.62,"v":43900},{"d":"1999-01-26","o":4.5,"h":4.62,"l":4.25,"c":4.31,"v":37900},{"d":"1999-01-27","o":4.19,"h":4.25,"l":4.06,"c":4.12,"v":165600},{"d":"1999-01-28","o":4.19,"h":4.56,"l":4.19,"c":4.5,"v":57800},{"d":"1999-01-29","o":4.62,"h":4.62,"l":4.44,"c":4.5,"v":65000},{"d":"1999-02-01","o":4.62,"h":4.88,"l":4.62,"c":4.88,"v":160300},{"d":"1999-02-02","o":4.88,"h":5.06,"l":4.75,"c":4.94,"v":137300},{"d":"1999-02-03","o":4.88,"h":4.88,"l":4.62,"c":4.62,"v":53700},{"d":"1999-02-04","o":4.75,"h":5.25,"l":4.75,"c":5.06,"v":166100},{"d":"1999-02-05","o":5.06,"h":5.19,"l":4.94,"c":5,"v":73900},{"d":"1999-02-08","o":5,"h":5.12,"l":4.94,"c":5,"v":61100},{"d":"1999-02-09","o":4.94,"h":4.94,"l":4.81,"c":4.94,"v":54000},{"d":"1999-02-10","o":4.94,"h":5,"l":4.81,"c":4.94,"v":41200},{"d":"1999-02-11","o":4.94,"h":5,"l":4.81,"c":4.94,"v":21400},{"d":"1999-02-12","o":5.12,"h":5.44,"l":5.12,"c":5.44,"v":259100},{"d":"1999-02-16","o":5.38,"h":5.44,"l":5.25,"c":5.44,"v":168700},{"d":"1999-02-17","o":5.38,"h":5.44,"l":5.31,"c":5.38,"v":90600},{"d":"1999-02-18","o":5.38,"h":5.44,"l":5.31,"c":5.38,"v":37300},{"d":"1999-02-19","o":5.38,"h":5.44,"l":5.25,"c":5.44,"v":88700},{"d":"1999-02-22","o":5.38,"h":5.44,"l":5.31,"c":5.38,"v":37900},{"d":"1999-02-23","o":5.38,"h":5.5,"l":5.38,"c":5.44,"v":89300},{"d":"1999-02-24","o":5.31,"h":5.44,"l":5.31,"c":5.38,"v":35100},{"d":"1999-02-25","o":5.38,"h":5.38,"l":5.31,"c":5.31,"v":70700},{"d":"1999-02-26","o":5.38,"h":5.56,"l":5.38,"c":5.44,"v":95300},{"d":"1999-03-01","o":5.5,"h":5.62,"l":5.44,"c":5.5,"v":39300},{"d":"1999-03-02","o":5.69,"h":5.94,"l":5.62,"c":5.88,"v":122400},{"d":"1999-03-03","o":5.94,"h":5.94,"l":5.69,"c":5.94,"v":140100},{"d":"1999-03-04","o":5.94,"h":6.12,"l":5.94,"c":6.12,"v":123300},{"d":"1999-03-05","o":6.12,"h":6.12,"l":5.81,"c":6,"v":85600},{"d":"1999-03-08","o":6,"h":6.19,"l":5.94,"c":6.19,"v":67600},{"d":"1999-03-09","o":6.12,"h":6.25,"l":5.81,"c":5.88,"v":161300},{"d":"1999-03-10","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":42200},{"d":"1999-03-11","o":5.81,"h":5.94,"l":5.81,"c":5.94,"v":69100},{"d":"1999-03-12","o":5.75,"h":5.75,"l":5.56,"c":5.75,"v":59600},{"d":"1999-03-15","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":55300},{"d":"1999-03-16","o":5.56,"h":5.56,"l":5.06,"c":5.38,"v":105900},{"d":"1999-03-17","o":5.5,"h":5.75,"l":5.44,"c":5.75,"v":76000},{"d":"1999-03-18","o":5.88,"h":5.88,"l":5.75,"c":5.81,"v":42200},{"d":"1999-03-19","o":5.81,"h":5.94,"l":5.81,"c":5.88,"v":38400},{"d":"1999-03-22","o":5.88,"h":6.06,"l":5.88,"c":6,"v":116300},{"d":"1999-03-23","o":5.94,"h":6.06,"l":5.94,"c":6,"v":43400},{"d":"1999-03-24","o":5.94,"h":5.94,"l":5.88,"c":5.94,"v":14900},{"d":"1999-03-25","o":5.94,"h":5.94,"l":5.5,"c":5.69,"v":30000},{"d":"1999-03-26","o":5.56,"h":5.56,"l":5.19,"c":5.38,"v":119700},{"d":"1999-03-29","o":5.38,"h":5.56,"l":5.31,"c":5.31,"v":66800},{"d":"1999-03-30","o":5.19,"h":5.25,"l":5.12,"c":5.12,"v":49200},{"d":"1999-03-31","o":5.19,"h":5.38,"l":5.12,"c":5.25,"v":59500},{"d":"1999-04-01","o":5.31,"h":5.44,"l":5.31,"c":5.44,"v":31200},{"d":"1999-04-05","o":5.38,"h":5.38,"l":5.19,"c":5.31,"v":38600},{"d":"1999-04-06","o":5.25,"h":5.38,"l":5.25,"c":5.31,"v":31000},{"d":"1999-04-07","o":5.25,"h":5.25,"l":5.12,"c":5.19,"v":42800},{"d":"1999-04-08","o":5.19,"h":5.25,"l":5.12,"c":5.25,"v":22800},{"d":"1999-04-09","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":64500},{"d":"1999-04-12","o":5.38,"h":5.69,"l":5.38,"c":5.69,"v":131700},{"d":"1999-04-13","o":5.75,"h":5.81,"l":5.62,"c":5.75,"v":23300},{"d":"1999-04-14","o":5.94,"h":5.94,"l":5.19,"c":5.31,"v":76700},{"d":"1999-04-15","o":5.38,"h":5.5,"l":5.31,"c":5.5,"v":152800},{"d":"1999-04-16","o":5.5,"h":5.81,"l":5.5,"c":5.75,"v":77900},{"d":"1999-04-19","o":5.81,"h":6,"l":5.75,"c":6,"v":125800},{"d":"1999-04-20","o":6,"h":6,"l":5.75,"c":5.81,"v":61500},{"d":"1999-04-21","o":5.69,"h":5.88,"l":5.69,"c":5.75,"v":128200},{"d":"1999-04-22","o":5.69,"h":5.75,"l":5.5,"c":5.75,"v":57900},{"d":"1999-04-23","o":5.75,"h":5.81,"l":5.75,"c":5.75,"v":36100},{"d":"1999-04-26","o":5.75,"h":5.75,"l":5.5,"c":5.62,"v":61000},{"d":"1999-04-27","o":5.56,"h":5.69,"l":5.5,"c":5.69,"v":61300},{"d":"1999-04-28","o":5.75,"h":6.12,"l":5.75,"c":6,"v":176400},{"d":"1999-04-29","o":6,"h":6.25,"l":5.94,"c":6.12,"v":147300},{"d":"1999-04-30","o":6.38,"h":6.44,"l":5.88,"c":6.12,"v":192400},{"d":"1999-05-03","o":6,"h":6.44,"l":6,"c":6.25,"v":142500},{"d":"1999-05-04","o":6.25,"h":6.31,"l":6.12,"c":6.19,"v":101600},{"d":"1999-05-05","o":6.19,"h":6.62,"l":6.12,"c":6.5,"v":195200},{"d":"1999-05-06","o":6.62,"h":6.75,"l":6.44,"c":6.69,"v":141200},{"d":"1999-05-07","o":6.19,"h":6.31,"l":5.75,"c":6.25,"v":321600},{"d":"1999-05-10","o":6,"h":6,"l":5.38,"c":5.5,"v":252300},{"d":"1999-05-11","o":5.56,"h":5.81,"l":5.56,"c":5.62,"v":105100},{"d":"1999-05-12","o":5.62,"h":5.75,"l":5.56,"c":5.69,"v":79400},{"d":"1999-05-13","o":5.62,"h":5.75,"l":5.62,"c":5.69,"v":53200},{"d":"1999-05-14","o":5.69,"h":5.75,"l":5.56,"c":5.75,"v":26200},{"d":"1999-05-17","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":32500},{"d":"1999-05-18","o":5.62,"h":5.62,"l":5.44,"c":5.44,"v":28900},{"d":"1999-05-19","o":5.44,"h":5.5,"l":5.25,"c":5.38,"v":93300},{"d":"1999-05-20","o":5.5,"h":5.69,"l":5.44,"c":5.62,"v":37700},{"d":"1999-05-21","o":5.62,"h":5.62,"l":5.5,"c":5.56,"v":23200},{"d":"1999-05-24","o":5.56,"h":5.62,"l":5.44,"c":5.56,"v":30700},{"d":"1999-05-25","o":5.56,"h":5.62,"l":5.44,"c":5.44,"v":41300},{"d":"1999-05-26","o":5.38,"h":5.44,"l":5.25,"c":5.38,"v":47500},{"d":"1999-05-27","o":5.38,"h":5.44,"l":5.31,"c":5.38,"v":30200},{"d":"1999-05-28","o":5.31,"h":5.44,"l":5.25,"c":5.44,"v":35300},{"d":"1999-06-01","o":5.38,"h":5.5,"l":5.25,"c":5.5,"v":52800},{"d":"1999-06-02","o":5.44,"h":5.56,"l":5.44,"c":5.5,"v":27900},{"d":"1999-06-03","o":5.5,"h":5.5,"l":5.25,"c":5.38,"v":166300},{"d":"1999-06-04","o":5.31,"h":5.44,"l":5.31,"c":5.38,"v":129100},{"d":"1999-06-07","o":5.44,"h":5.62,"l":5.44,"c":5.5,"v":75000},{"d":"1999-06-08","o":5.44,"h":5.44,"l":5.12,"c":5.25,"v":124800},{"d":"1999-06-09","o":5.19,"h":5.19,"l":5.06,"c":5.19,"v":73000},{"d":"1999-06-10","o":5.12,"h":5.31,"l":5.12,"c":5.25,"v":161400},{"d":"1999-06-11","o":5.38,"h":5.56,"l":5.31,"c":5.5,"v":42400},{"d":"1999-06-14","o":5.44,"h":5.5,"l":5.31,"c":5.44,"v":90700},{"d":"1999-06-15","o":5.44,"h":5.44,"l":5.31,"c":5.31,"v":135000},{"d":"1999-06-16","o":5.31,"h":5.31,"l":5.12,"c":5.19,"v":31000},{"d":"1999-06-17","o":5.12,"h":5.44,"l":5.12,"c":5.44,"v":40700},{"d":"1999-06-18","o":5.31,"h":5.38,"l":5.06,"c":5.31,"v":98100},{"d":"1999-06-21","o":5.25,"h":5.31,"l":5.19,"c":5.19,"v":30500},{"d":"1999-06-22","o":5.12,"h":5.19,"l":5.06,"c":5.19,"v":44500},{"d":"1999-06-23","o":5.12,"h":5.38,"l":5.12,"c":5.38,"v":44200},{"d":"1999-06-24","o":5.38,"h":5.62,"l":5.38,"c":5.56,"v":187600},{"d":"1999-06-25","o":5.62,"h":5.81,"l":5.62,"c":5.69,"v":100000},{"d":"1999-06-28","o":5.81,"h":5.94,"l":5.81,"c":5.81,"v":154000},{"d":"1999-06-29","o":5.88,"h":6.06,"l":5.88,"c":6.06,"v":82000},{"d":"1999-06-30","o":6.06,"h":6.31,"l":6,"c":6.19,"v":64500},{"d":"1999-07-01","o":6.19,"h":6.25,"l":6.06,"c":6.12,"v":23200},{"d":"1999-07-02","o":6.12,"h":6.38,"l":6.12,"c":6.38,"v":85200},{"d":"1999-07-06","o":6.12,"h":6.12,"l":5.94,"c":6.12,"v":104400},{"d":"1999-07-07","o":6,"h":6.12,"l":5.94,"c":5.94,"v":57700},{"d":"1999-07-08","o":5.94,"h":6,"l":5.69,"c":5.75,"v":24500},{"d":"1999-07-09","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":19700},{"d":"1999-07-12","o":5.75,"h":5.75,"l":5.56,"c":5.56,"v":24800},{"d":"1999-07-13","o":5.5,"h":5.56,"l":5.38,"c":5.56,"v":67500},{"d":"1999-07-14","o":5.56,"h":5.56,"l":5.25,"c":5.44,"v":60100},{"d":"1999-07-15","o":5.44,"h":5.44,"l":5.12,"c":5.38,"v":73800},{"d":"1999-07-16","o":5.38,"h":5.5,"l":5.31,"c":5.31,"v":31900},{"d":"1999-07-19","o":5.31,"h":5.31,"l":5.25,"c":5.25,"v":25600},{"d":"1999-07-20","o":5.25,"h":5.31,"l":5.19,"c":5.31,"v":37600},{"d":"1999-07-21","o":5.31,"h":5.75,"l":5.31,"c":5.69,"v":82500},{"d":"1999-07-22","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":11100},{"d":"1999-07-23","o":5.56,"h":5.69,"l":5.38,"c":5.69,"v":45500},{"d":"1999-07-26","o":5.56,"h":5.62,"l":5.5,"c":5.56,"v":21700},{"d":"1999-07-27","o":5.56,"h":5.69,"l":5.5,"c":5.5,"v":43400},{"d":"1999-07-28","o":5.56,"h":5.56,"l":5.25,"c":5.31,"v":35000},{"d":"1999-07-29","o":5.19,"h":5.44,"l":5.19,"c":5.38,"v":124000},{"d":"1999-07-30","o":5.38,"h":5.44,"l":5.31,"c":5.38,"v":26800},{"d":"1999-08-02","o":5.25,"h":5.31,"l":5.25,"c":5.25,"v":39400},{"d":"1999-08-03","o":5.25,"h":5.69,"l":5.25,"c":5.56,"v":78400},{"d":"1999-08-04","o":5.62,"h":5.69,"l":5.5,"c":5.62,"v":87600},{"d":"1999-08-05","o":5.56,"h":5.88,"l":5.5,"c":5.88,"v":77500},{"d":"1999-08-06","o":5.88,"h":6,"l":5.81,"c":5.88,"v":82300},{"d":"1999-08-09","o":5.88,"h":6.25,"l":5.88,"c":6.25,"v":106100},{"d":"1999-08-10","o":6.25,"h":6.25,"l":6,"c":6.25,"v":42800},{"d":"1999-08-11","o":6.25,"h":6.62,"l":6.25,"c":6.62,"v":249900},{"d":"1999-08-12","o":6.62,"h":6.81,"l":6.25,"c":6.5,"v":120000},{"d":"1999-08-13","o":6.62,"h":6.69,"l":6.5,"c":6.69,"v":165400},{"d":"1999-08-16","o":6.31,"h":6.5,"l":6.12,"c":6.5,"v":99700},{"d":"1999-08-17","o":6.44,"h":6.69,"l":6.44,"c":6.69,"v":92500},{"d":"1999-08-18","o":6.69,"h":6.75,"l":6.44,"c":6.56,"v":69300},{"d":"1999-08-19","o":6.44,"h":6.5,"l":6.25,"c":6.5,"v":71200},{"d":"1999-08-20","o":6.44,"h":6.56,"l":6.38,"c":6.38,"v":57800},{"d":"1999-08-23","o":6.31,"h":6.62,"l":6.19,"c":6.62,"v":124400},{"d":"1999-08-24","o":6.56,"h":6.62,"l":6.5,"c":6.56,"v":62100},{"d":"1999-08-25","o":6.56,"h":6.62,"l":6.44,"c":6.44,"v":65300},{"d":"1999-08-26","o":6.38,"h":6.5,"l":6.25,"c":6.31,"v":86700},{"d":"1999-08-27","o":6.31,"h":6.44,"l":6.31,"c":6.38,"v":46300},{"d":"1999-08-30","o":6.44,"h":6.44,"l":6.12,"c":6.12,"v":38200},{"d":"1999-08-31","o":6.19,"h":6.31,"l":5.94,"c":6.06,"v":116800},{"d":"1999-09-01","o":6.12,"h":6.12,"l":5.75,"c":5.75,"v":79600},{"d":"1999-09-02","o":5.75,"h":6,"l":5.75,"c":5.81,"v":65300},{"d":"1999-09-03","o":5.81,"h":5.88,"l":5.75,"c":5.75,"v":43400},{"d":"1999-09-07","o":5.81,"h":6.19,"l":5.75,"c":6,"v":114400},{"d":"1999-09-08","o":6.06,"h":6.06,"l":5.81,"c":5.81,"v":78800},{"d":"1999-09-09","o":6,"h":6,"l":5.88,"c":5.94,"v":63000},{"d":"1999-09-10","o":5.94,"h":6,"l":5.88,"c":5.88,"v":26100},{"d":"1999-09-13","o":6,"h":6,"l":5.88,"c":5.94,"v":23800},{"d":"1999-09-14","o":5.88,"h":5.94,"l":5.69,"c":5.81,"v":51300},{"d":"1999-09-15","o":5.81,"h":5.88,"l":5.75,"c":5.75,"v":19600},{"d":"1999-09-16","o":5.81,"h":5.81,"l":5.75,"c":5.81,"v":14200},{"d":"1999-09-17","o":5.75,"h":5.88,"l":5.75,"c":5.81,"v":44600},{"d":"1999-09-20","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":21300},{"d":"1999-09-21","o":5.88,"h":6.25,"l":5.88,"c":6.25,"v":184600},{"d":"1999-09-22","o":6.44,"h":6.56,"l":6.31,"c":6.38,"v":183600},{"d":"1999-09-23","o":6.38,"h":6.56,"l":6.19,"c":6.5,"v":65000},{"d":"1999-09-24","o":6.62,"h":6.81,"l":6.62,"c":6.62,"v":166200},{"d":"1999-09-27","o":7.25,"h":8.12,"l":7.19,"c":8,"v":809600},{"d":"1999-09-28","o":8.69,"h":9,"l":7.88,"c":8,"v":599700},{"d":"1999-09-29","o":7.81,"h":8.06,"l":7.56,"c":8.06,"v":279600},{"d":"1999-09-30","o":8.06,"h":8.06,"l":7.5,"c":7.75,"v":156400},{"d":"1999-10-01","o":8,"h":8.5,"l":8,"c":8.31,"v":299000},{"d":"1999-10-04","o":8.81,"h":9.44,"l":8.62,"c":9.31,"v":375900},{"d":"1999-10-05","o":9.5,"h":9.69,"l":9.31,"c":9.44,"v":403700},{"d":"1999-10-06","o":9,"h":9.44,"l":8.81,"c":9.31,"v":369700},{"d":"1999-10-07","o":9.19,"h":9.62,"l":9.19,"c":9.5,"v":255600},{"d":"1999-10-08","o":9.44,"h":9.69,"l":8.94,"c":9,"v":348900},{"d":"1999-10-11","o":8.75,"h":9.12,"l":8.69,"c":9.06,"v":136900},{"d":"1999-10-12","o":9.19,"h":9.38,"l":9,"c":9.12,"v":417400},{"d":"1999-10-13","o":9.19,"h":9.38,"l":9.19,"c":9.25,"v":119300},{"d":"1999-10-14","o":9.31,"h":9.31,"l":8.81,"c":9,"v":136200},{"d":"1999-10-15","o":8.56,"h":9.06,"l":8.44,"c":8.94,"v":187100},{"d":"1999-10-18","o":9,"h":9,"l":8.75,"c":8.75,"v":163600},{"d":"1999-10-19","o":8.75,"h":8.75,"l":8.56,"c":8.75,"v":110800},{"d":"1999-10-20","o":8.81,"h":8.88,"l":8.25,"c":8.31,"v":140700},{"d":"1999-10-21","o":8.25,"h":8.25,"l":7.69,"c":8,"v":357500},{"d":"1999-10-22","o":8.12,"h":8.12,"l":7.81,"c":8,"v":99800},{"d":"1999-10-25","o":8.19,"h":8.31,"l":8.12,"c":8.19,"v":195200},{"d":"1999-10-26","o":8.06,"h":8.12,"l":7.69,"c":7.75,"v":188400},{"d":"1999-10-27","o":7.94,"h":8.06,"l":7.5,"c":7.75,"v":257000},{"d":"1999-10-28","o":8.19,"h":8.25,"l":7.88,"c":8,"v":257900},{"d":"1999-10-29","o":8,"h":8.06,"l":7.75,"c":7.94,"v":198100},{"d":"1999-11-01","o":7.81,"h":8.12,"l":7.69,"c":8.12,"v":159200},{"d":"1999-11-02","o":8.06,"h":8.12,"l":7.81,"c":7.88,"v":126900},{"d":"1999-11-03","o":8,"h":8,"l":7.56,"c":7.62,"v":87600},{"d":"1999-11-04","o":7.62,"h":7.62,"l":7.38,"c":7.56,"v":129400},{"d":"1999-11-05","o":7.5,"h":7.5,"l":7.06,"c":7.25,"v":104000},{"d":"1999-11-08","o":7.25,"h":7.31,"l":7.06,"c":7.19,"v":123500},{"d":"1999-11-09","o":7.25,"h":7.5,"l":7.12,"c":7.44,"v":116500},{"d":"1999-11-10","o":7.5,"h":8,"l":7.38,"c":7.88,"v":277800},{"d":"1999-11-11","o":7.94,"h":7.94,"l":7.56,"c":7.62,"v":122300},{"d":"1999-11-12","o":7.62,"h":7.62,"l":7.25,"c":7.38,"v":141000},{"d":"1999-11-15","o":7.44,"h":7.44,"l":7.31,"c":7.44,"v":79800},{"d":"1999-11-16","o":7.5,"h":7.62,"l":7.31,"c":7.38,"v":108000},{"d":"1999-11-17","o":7.38,"h":7.56,"l":7.38,"c":7.44,"v":37600},{"d":"1999-11-18","o":7.5,"h":7.56,"l":7.38,"c":7.5,"v":155400},{"d":"1999-11-19","o":7.5,"h":7.56,"l":7.5,"c":7.56,"v":39500},{"d":"1999-11-22","o":7.56,"h":7.62,"l":7.44,"c":7.44,"v":95700},{"d":"1999-11-23","o":7.62,"h":7.88,"l":7.56,"c":7.81,"v":112600},{"d":"1999-11-24","o":7.94,"h":8.06,"l":7.81,"c":8,"v":126200},{"d":"1999-11-26","o":8.12,"h":8.12,"l":8,"c":8.06,"v":47300},{"d":"1999-11-29","o":7.75,"h":7.88,"l":7.38,"c":7.5,"v":99000},{"d":"1999-11-30","o":7.44,"h":7.56,"l":7.38,"c":7.56,"v":41100},{"d":"1999-12-01","o":7.44,"h":7.44,"l":7.31,"c":7.38,"v":29900},{"d":"1999-12-02","o":7.25,"h":7.31,"l":7.06,"c":7.25,"v":54200},{"d":"1999-12-03","o":7,"h":7.12,"l":6.81,"c":6.88,"v":93800},{"d":"1999-12-06","o":6.75,"h":6.81,"l":6.62,"c":6.81,"v":72800},{"d":"1999-12-07","o":6.94,"h":7.06,"l":6.75,"c":6.81,"v":136900},{"d":"1999-12-08","o":6.88,"h":6.88,"l":6.69,"c":6.75,"v":93000},{"d":"1999-12-09","o":6.62,"h":6.81,"l":6.56,"c":6.75,"v":81300},{"d":"1999-12-10","o":6.75,"h":6.88,"l":6.69,"c":6.75,"v":75400},{"d":"1999-12-13","o":6.81,"h":6.81,"l":6.56,"c":6.75,"v":98900},{"d":"1999-12-14","o":6.81,"h":6.81,"l":6.5,"c":6.5,"v":102000},{"d":"1999-12-15","o":6.56,"h":6.62,"l":6.56,"c":6.62,"v":176000},{"d":"1999-12-16","o":6.56,"h":6.81,"l":6.5,"c":6.81,"v":160800},{"d":"1999-12-17","o":7.06,"h":7.12,"l":6.94,"c":7.12,"v":198600},{"d":"1999-12-20","o":7.19,"h":7.19,"l":7,"c":7.19,"v":143900},{"d":"1999-12-21","o":7.19,"h":7.19,"l":7.06,"c":7.19,"v":60700},{"d":"1999-12-22","o":7.06,"h":7.25,"l":7.06,"c":7.25,"v":46100},{"d":"1999-12-23","o":7.25,"h":7.5,"l":7.06,"c":7.5,"v":230300},{"d":"1999-12-27","o":7.56,"h":7.56,"l":7.38,"c":7.5,"v":64600},{"d":"1999-12-28","o":7.5,"h":7.56,"l":7.44,"c":7.5,"v":44400},{"d":"1999-12-29","o":7.5,"h":7.56,"l":7.44,"c":7.44,"v":111000},{"d":"1999-12-30","o":7.5,"h":7.56,"l":7.38,"c":7.38,"v":115500},{"d":"1999-12-31","o":7.5,"h":7.56,"l":7.38,"c":7.44,"v":25000},{"d":"2000-01-03","o":7.25,"h":7.31,"l":7.19,"c":7.19,"v":68400},{"d":"2000-01-04","o":6.88,"h":7.12,"l":6.88,"c":7,"v":172500},{"d":"2000-01-05","o":7.06,"h":7.06,"l":6.88,"c":6.94,"v":79000},{"d":"2000-01-06","o":6.88,"h":7.12,"l":6.88,"c":7.06,"v":69700},{"d":"2000-01-07","o":7.06,"h":7.5,"l":7.06,"c":7.25,"v":167000},{"d":"2000-01-10","o":7.31,"h":7.38,"l":7.25,"c":7.31,"v":52300},{"d":"2000-01-11","o":7.25,"h":7.31,"l":7.12,"c":7.19,"v":33800},{"d":"2000-01-12","o":7.19,"h":7.25,"l":7.06,"c":7.25,"v":126900},{"d":"2000-01-13","o":7.25,"h":7.31,"l":7.19,"c":7.19,"v":40100},{"d":"2000-01-14","o":7.25,"h":7.44,"l":7.12,"c":7.38,"v":93400},{"d":"2000-01-18","o":7.31,"h":7.38,"l":7.12,"c":7.25,"v":66900},{"d":"2000-01-19","o":7.19,"h":7.5,"l":7.19,"c":7.5,"v":143700},{"d":"2000-01-20","o":7.5,"h":7.5,"l":7.25,"c":7.31,"v":43300},{"d":"2000-01-21","o":7.25,"h":7.25,"l":7,"c":7.12,"v":61700},{"d":"2000-01-24","o":7.12,"h":7.12,"l":6.75,"c":6.75,"v":129500},{"d":"2000-01-25","o":6.75,"h":6.88,"l":6.62,"c":6.69,"v":104500},{"d":"2000-01-26","o":6.56,"h":6.62,"l":6.44,"c":6.56,"v":110000},{"d":"2000-01-27","o":6.62,"h":6.94,"l":6.56,"c":6.94,"v":142800},{"d":"2000-01-28","o":6.81,"h":6.81,"l":6.5,"c":6.5,"v":103300},{"d":"2000-01-31","o":6.56,"h":6.75,"l":6.38,"c":6.44,"v":64300},{"d":"2000-02-01","o":6.44,"h":6.44,"l":5.88,"c":6,"v":119900},{"d":"2000-02-02","o":6.12,"h":6.19,"l":5.75,"c":5.81,"v":143200},{"d":"2000-02-03","o":5.75,"h":6,"l":5.69,"c":6,"v":77700},{"d":"2000-02-04","o":6.31,"h":7.5,"l":6.31,"c":7.5,"v":389500},{"d":"2000-02-07","o":7.88,"h":7.94,"l":6.94,"c":7.38,"v":354900},{"d":"2000-02-08","o":7.38,"h":7.38,"l":6.62,"c":6.75,"v":129900},{"d":"2000-02-09","o":7.19,"h":7.31,"l":7.19,"c":7.25,"v":169700},{"d":"2000-02-10","o":7.44,"h":7.69,"l":7.25,"c":7.61,"v":150500},{"d":"2000-02-11","o":7.62,"h":7.62,"l":7.31,"c":7.5,"v":53600},{"d":"2000-02-14","o":7.5,"h":7.5,"l":7,"c":7.12,"v":69700},{"d":"2000-02-15","o":7,"h":7.12,"l":6.94,"c":7.12,"v":53700},{"d":"2000-02-16","o":7.06,"h":7.31,"l":7,"c":7,"v":76300},{"d":"2000-02-17","o":7.31,"h":7.31,"l":6.81,"c":6.81,"v":98200},{"d":"2000-02-18","o":6.88,"h":7.25,"l":6.88,"c":7.19,"v":98800},{"d":"2000-02-22","o":7.25,"h":7.38,"l":7,"c":7.31,"v":127300},{"d":"2000-02-23","o":7.25,"h":7.75,"l":7.25,"c":7.62,"v":388400},{"d":"2000-02-24","o":7.5,"h":7.56,"l":7.38,"c":7.5,"v":125700},{"d":"2000-02-25","o":7.5,"h":7.56,"l":7.06,"c":7.12,"v":98400},{"d":"2000-02-28","o":7.06,"h":7.12,"l":6.94,"c":7,"v":51300},{"d":"2000-02-29","o":6.94,"h":7.06,"l":6.94,"c":7,"v":53300},{"d":"2000-03-01","o":7,"h":7.06,"l":6.94,"c":6.94,"v":115900},{"d":"2000-03-02","o":7,"h":7,"l":6.75,"c":6.75,"v":124900},{"d":"2000-03-03","o":6.75,"h":6.81,"l":6.62,"c":6.62,"v":151500},{"d":"2000-03-06","o":6.69,"h":6.81,"l":6.5,"c":6.5,"v":75400},{"d":"2000-03-07","o":6.62,"h":6.81,"l":6.56,"c":6.75,"v":194100},{"d":"2000-03-08","o":6.75,"h":6.75,"l":6.38,"c":6.44,"v":70700},{"d":"2000-03-09","o":6.56,"h":6.56,"l":6.25,"c":6.25,"v":124300},{"d":"2000-03-10","o":6.25,"h":6.25,"l":5.94,"c":6,"v":96200},{"d":"2000-03-13","o":6.19,"h":6.25,"l":6.06,"c":6.12,"v":80700},{"d":"2000-03-14","o":6.12,"h":6.19,"l":6.06,"c":6.19,"v":60100},{"d":"2000-03-15","o":6.19,"h":6.19,"l":6,"c":6.06,"v":52000},{"d":"2000-03-16","o":6.06,"h":6.19,"l":6,"c":6.12,"v":99200},{"d":"2000-03-17","o":6.12,"h":6.12,"l":5.81,"c":5.94,"v":167500},{"d":"2000-03-20","o":6,"h":6.06,"l":5.94,"c":6,"v":178900},{"d":"2000-03-21","o":6,"h":6.25,"l":5.88,"c":6.12,"v":359100},{"d":"2000-03-22","o":6,"h":6.38,"l":6,"c":6.25,"v":196200},{"d":"2000-03-23","o":6.12,"h":6.19,"l":6,"c":6.12,"v":33900},{"d":"2000-03-24","o":6.12,"h":6.12,"l":6.06,"c":6.06,"v":31000},{"d":"2000-03-27","o":6.06,"h":6.06,"l":5.81,"c":5.94,"v":107700},{"d":"2000-03-28","o":5.88,"h":6,"l":5.88,"c":6,"v":36400},{"d":"2000-03-29","o":6,"h":6,"l":5.5,"c":5.56,"v":139500},{"d":"2000-03-30","o":5.56,"h":5.62,"l":5.44,"c":5.44,"v":82300},{"d":"2000-03-31","o":5.56,"h":5.69,"l":5.5,"c":5.56,"v":79300},{"d":"2000-04-03","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":73400},{"d":"2000-04-04","o":5.56,"h":6.19,"l":5.44,"c":6,"v":296600},{"d":"2000-04-05","o":6,"h":6,"l":5.81,"c":5.94,"v":115900},{"d":"2000-04-06","o":5.94,"h":5.94,"l":5.75,"c":5.81,"v":30600},{"d":"2000-04-07","o":5.81,"h":5.81,"l":5.56,"c":5.62,"v":75900},{"d":"2000-04-10","o":5.75,"h":5.81,"l":5.56,"c":5.62,"v":50200},{"d":"2000-04-11","o":5.75,"h":5.75,"l":5.56,"c":5.62,"v":74500},{"d":"2000-04-12","o":5.62,"h":5.81,"l":5.62,"c":5.69,"v":66300},{"d":"2000-04-13","o":5.75,"h":5.81,"l":5.56,"c":5.62,"v":41000},{"d":"2000-04-14","o":5.75,"h":6,"l":5.75,"c":5.94,"v":156000},{"d":"2000-04-17","o":6,"h":6,"l":5.69,"c":5.75,"v":108500},{"d":"2000-04-18","o":5.69,"h":5.75,"l":5.62,"c":5.69,"v":73700},{"d":"2000-04-19","o":5.62,"h":5.75,"l":5.62,"c":5.69,"v":72700},{"d":"2000-04-20","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":89300},{"d":"2000-04-24","o":5.62,"h":5.69,"l":5.56,"c":5.62,"v":63200},{"d":"2000-04-25","o":5.62,"h":5.69,"l":5.56,"c":5.62,"v":68900},{"d":"2000-04-26","o":5.56,"h":5.62,"l":5.56,"c":5.62,"v":46500},{"d":"2000-04-27","o":5.62,"h":5.69,"l":5.56,"c":5.62,"v":137600},{"d":"2000-04-28","o":5.62,"h":5.62,"l":5.38,"c":5.38,"v":106400},{"d":"2000-05-01","o":5.38,"h":5.56,"l":5.31,"c":5.56,"v":59800},{"d":"2000-05-02","o":5.69,"h":6.19,"l":5.5,"c":6.19,"v":334400},{"d":"2000-05-03","o":6.06,"h":6.06,"l":5.75,"c":6,"v":165200},{"d":"2000-05-04","o":6.06,"h":6.69,"l":6.06,"c":6.56,"v":503700},{"d":"2000-05-05","o":6.62,"h":6.62,"l":5.88,"c":6.12,"v":166900},{"d":"2000-05-08","o":6,"h":6.12,"l":5.94,"c":6.12,"v":92900},{"d":"2000-05-09","o":6.12,"h":6.56,"l":5.94,"c":6.56,"v":217000},{"d":"2000-05-10","o":6.56,"h":6.69,"l":6.31,"c":6.44,"v":90900},{"d":"2000-05-11","o":6.31,"h":6.38,"l":6.19,"c":6.38,"v":34300},{"d":"2000-05-12","o":6.38,"h":6.44,"l":6.25,"c":6.44,"v":52900},{"d":"2000-05-15","o":6.38,"h":6.44,"l":6.25,"c":6.31,"v":87000},{"d":"2000-05-16","o":6.25,"h":6.5,"l":6.25,"c":6.38,"v":83600},{"d":"2000-05-17","o":6.31,"h":6.44,"l":6.19,"c":6.38,"v":168600},{"d":"2000-05-18","o":6.31,"h":6.38,"l":6,"c":6.06,"v":67700},{"d":"2000-05-19","o":6.06,"h":6.19,"l":5.94,"c":6,"v":141900},{"d":"2000-05-22","o":6,"h":6.19,"l":6,"c":6,"v":54000},{"d":"2000-05-23","o":6,"h":6.06,"l":5.75,"c":5.81,"v":67300},{"d":"2000-05-24","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":81000},{"d":"2000-05-25","o":5.75,"h":5.81,"l":5.31,"c":5.31,"v":104100},{"d":"2000-05-26","o":5.31,"h":5.44,"l":5.25,"c":5.38,"v":89900},{"d":"2000-05-30","o":5.5,"h":5.56,"l":5.38,"c":5.44,"v":111600},{"d":"2000-05-31","o":5.44,"h":5.44,"l":5.31,"c":5.38,"v":91200},{"d":"2000-06-01","o":5.38,"h":5.56,"l":5.38,"c":5.56,"v":97500},{"d":"2000-06-02","o":5.5,"h":6.06,"l":5.5,"c":6.06,"v":182800},{"d":"2000-06-05","o":6.06,"h":6.94,"l":6.06,"c":6.88,"v":309500},{"d":"2000-06-06","o":6.88,"h":7.12,"l":6.88,"c":7.12,"v":377700},{"d":"2000-06-07","o":6.88,"h":7,"l":6.75,"c":7,"v":111000},{"d":"2000-06-08","o":6.88,"h":6.88,"l":6.69,"c":6.88,"v":70500},{"d":"2000-06-09","o":6.94,"h":6.94,"l":6.56,"c":6.56,"v":65000},{"d":"2000-06-12","o":6.5,"h":6.88,"l":6.5,"c":6.81,"v":98300},{"d":"2000-06-13","o":6.94,"h":7.06,"l":6.62,"c":6.62,"v":149200},{"d":"2000-06-14","o":6.69,"h":6.94,"l":6.69,"c":6.94,"v":85200},{"d":"2000-06-15","o":6.81,"h":6.81,"l":6.5,"c":6.56,"v":81600},{"d":"2000-06-16","o":6.69,"h":6.69,"l":6.31,"c":6.31,"v":103800},{"d":"2000-06-19","o":6.38,"h":6.38,"l":6.06,"c":6.06,"v":93300},{"d":"2000-06-20","o":6.12,"h":6.19,"l":6,"c":6,"v":87100},{"d":"2000-06-21","o":6.06,"h":6.31,"l":6,"c":6.31,"v":129500},{"d":"2000-06-22","o":6.25,"h":6.56,"l":6.25,"c":6.5,"v":168300},{"d":"2000-06-23","o":6.5,"h":6.5,"l":6.25,"c":6.38,"v":24100},{"d":"2000-06-26","o":6.38,"h":6.5,"l":6.25,"c":6.31,"v":96100},{"d":"2000-06-27","o":6.25,"h":6.25,"l":6.19,"c":6.19,"v":150000},{"d":"2000-06-28","o":6.19,"h":6.38,"l":6.19,"c":6.31,"v":233700},{"d":"2000-06-29","o":6.31,"h":6.31,"l":6.06,"c":6.06,"v":52500},{"d":"2000-06-30","o":6.06,"h":6.44,"l":6.06,"c":6.44,"v":78800},{"d":"2000-07-03","o":6.31,"h":6.44,"l":6.25,"c":6.25,"v":33800},{"d":"2000-07-05","o":6.19,"h":6.31,"l":6.06,"c":6.06,"v":122300},{"d":"2000-07-06","o":6.06,"h":6.25,"l":6.06,"c":6.25,"v":47600},{"d":"2000-07-07","o":6.25,"h":6.25,"l":6,"c":6,"v":63400},{"d":"2000-07-10","o":6.06,"h":6.12,"l":6,"c":6.12,"v":64300},{"d":"2000-07-11","o":6.06,"h":6.12,"l":6,"c":6.06,"v":130700},{"d":"2000-07-12","o":6.06,"h":6.12,"l":6,"c":6.06,"v":45100},{"d":"2000-07-13","o":6.06,"h":6.12,"l":5.94,"c":5.94,"v":50000},{"d":"2000-07-14","o":6,"h":6,"l":5.69,"c":5.69,"v":81100},{"d":"2000-07-17","o":5.75,"h":5.88,"l":5.69,"c":5.81,"v":131500},{"d":"2000-07-18","o":5.81,"h":5.94,"l":5.81,"c":5.88,"v":63000},{"d":"2000-07-19","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":109100},{"d":"2000-07-20","o":5.81,"h":5.88,"l":5.75,"c":5.75,"v":71700},{"d":"2000-07-21","o":5.81,"h":5.81,"l":5.62,"c":5.62,"v":92300},{"d":"2000-07-24","o":5.69,"h":5.81,"l":5.62,"c":5.81,"v":65200},{"d":"2000-07-25","o":5.88,"h":5.88,"l":5.69,"c":5.69,"v":76500},{"d":"2000-07-26","o":5.69,"h":6.12,"l":5.69,"c":6,"v":155000},{"d":"2000-07-27","o":6,"h":6.06,"l":5.81,"c":6.06,"v":63200},{"d":"2000-07-28","o":6.06,"h":6.06,"l":5.88,"c":6.06,"v":94500},{"d":"2000-07-31","o":6.06,"h":6.06,"l":5.88,"c":5.94,"v":126100},{"d":"2000-08-01","o":6,"h":6,"l":5.88,"c":5.94,"v":30200},{"d":"2000-08-02","o":5.88,"h":5.94,"l":5.81,"c":5.88,"v":31900},{"d":"2000-08-03","o":5.81,"h":5.81,"l":5.31,"c":5.31,"v":216000},{"d":"2000-08-04","o":5.38,"h":5.56,"l":5.38,"c":5.5,"v":38600},{"d":"2000-08-07","o":5.62,"h":5.62,"l":5.56,"c":5.62,"v":45500},{"d":"2000-08-08","o":5.62,"h":5.69,"l":5.56,"c":5.62,"v":58400},{"d":"2000-08-09","o":5.62,"h":5.69,"l":5.56,"c":5.62,"v":33700},{"d":"2000-08-10","o":5.69,"h":5.75,"l":5.62,"c":5.75,"v":33300},{"d":"2000-08-11","o":5.88,"h":5.94,"l":5.75,"c":5.75,"v":162000},{"d":"2000-08-14","o":5.75,"h":5.81,"l":5.62,"c":5.75,"v":136200},{"d":"2000-08-15","o":5.75,"h":5.75,"l":5.69,"c":5.75,"v":26300},{"d":"2000-08-16","o":5.75,"h":5.81,"l":5.69,"c":5.81,"v":132400},{"d":"2000-08-17","o":5.81,"h":5.88,"l":5.69,"c":5.69,"v":64500},{"d":"2000-08-18","o":5.75,"h":5.81,"l":5.62,"c":5.69,"v":98600},{"d":"2000-08-21","o":5.69,"h":5.81,"l":5.56,"c":5.56,"v":78300},{"d":"2000-08-22","o":5.5,"h":5.69,"l":5.5,"c":5.69,"v":86400},{"d":"2000-08-23","o":5.62,"h":5.62,"l":5.5,"c":5.56,"v":44100},{"d":"2000-08-24","o":5.62,"h":5.75,"l":5.62,"c":5.69,"v":53600},{"d":"2000-08-25","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":25900},{"d":"2000-08-28","o":5.62,"h":5.69,"l":5.62,"c":5.62,"v":55700},{"d":"2000-08-29","o":5.69,"h":5.75,"l":5.56,"c":5.69,"v":15100},{"d":"2000-08-30","o":5.56,"h":5.69,"l":5.56,"c":5.62,"v":47800},{"d":"2000-08-31","o":5.69,"h":5.94,"l":5.69,"c":5.81,"v":108600},{"d":"2000-09-01","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":52600},{"d":"2000-09-05","o":5.81,"h":5.88,"l":5.69,"c":5.81,"v":54400},{"d":"2000-09-06","o":5.75,"h":5.88,"l":5.75,"c":5.81,"v":33300},{"d":"2000-09-07","o":5.75,"h":5.88,"l":5.69,"c":5.75,"v":33300},{"d":"2000-09-08","o":5.81,"h":5.88,"l":5.75,"c":5.81,"v":120500},{"d":"2000-09-11","o":5.88,"h":6,"l":5.81,"c":6,"v":102100},{"d":"2000-09-12","o":6,"h":6.06,"l":6,"c":6.06,"v":127200},{"d":"2000-09-13","o":6,"h":6.12,"l":6,"c":6.06,"v":116200},{"d":"2000-09-14","o":6,"h":6.12,"l":6,"c":6.12,"v":67500},{"d":"2000-09-15","o":6.06,"h":6.12,"l":5.94,"c":6.06,"v":134400},{"d":"2000-09-18","o":6,"h":6.06,"l":6,"c":6,"v":124300},{"d":"2000-09-19","o":6,"h":6.12,"l":5.88,"c":5.88,"v":155600},{"d":"2000-09-20","o":5.88,"h":6,"l":5.75,"c":5.81,"v":62000},{"d":"2000-09-21","o":5.81,"h":5.94,"l":5.75,"c":5.94,"v":40900},{"d":"2000-09-22","o":6.12,"h":6.12,"l":6,"c":6,"v":141800},{"d":"2000-09-25","o":6,"h":6,"l":5.75,"c":5.81,"v":96900},{"d":"2000-09-26","o":5.88,"h":5.88,"l":5.75,"c":5.81,"v":73400},{"d":"2000-09-27","o":5.81,"h":6.19,"l":5.81,"c":6.12,"v":192800},{"d":"2000-09-28","o":6.19,"h":6.19,"l":5.88,"c":5.94,"v":82000},{"d":"2000-09-29","o":5.88,"h":5.94,"l":5.81,"c":5.81,"v":44200},{"d":"2000-10-02","o":5.81,"h":5.94,"l":5.81,"c":5.81,"v":17400},{"d":"2000-10-03","o":5.81,"h":5.88,"l":5.69,"c":5.69,"v":52100},{"d":"2000-10-04","o":5.69,"h":5.88,"l":5.69,"c":5.81,"v":36700},{"d":"2000-10-05","o":5.88,"h":5.94,"l":5.75,"c":5.75,"v":81300},{"d":"2000-10-06","o":5.81,"h":5.81,"l":5.62,"c":5.81,"v":78100},{"d":"2000-10-09","o":5.69,"h":5.75,"l":5.56,"c":5.62,"v":40700},{"d":"2000-10-10","o":5.75,"h":5.81,"l":5.62,"c":5.75,"v":156300},{"d":"2000-10-11","o":5.81,"h":5.81,"l":5.56,"c":5.62,"v":52100},{"d":"2000-10-12","o":5.62,"h":5.81,"l":5.56,"c":5.75,"v":172300},{"d":"2000-10-13","o":5.69,"h":5.69,"l":5.5,"c":5.56,"v":44400},{"d":"2000-10-16","o":5.5,"h":5.62,"l":5.44,"c":5.44,"v":75000},{"d":"2000-10-17","o":5.5,"h":5.5,"l":5.31,"c":5.38,"v":47600},{"d":"2000-10-18","o":5.38,"h":5.5,"l":5.31,"c":5.38,"v":50000},{"d":"2000-10-19","o":5.31,"h":5.38,"l":5.25,"c":5.31,"v":23800},{"d":"2000-10-20","o":5.25,"h":5.31,"l":5.12,"c":5.19,"v":106400},{"d":"2000-10-23","o":5.19,"h":5.31,"l":5.12,"c":5.12,"v":55300},{"d":"2000-10-24","o":5.06,"h":5.12,"l":5,"c":5,"v":102400},{"d":"2000-10-25","o":4.88,"h":5,"l":4.88,"c":4.88,"v":106300},{"d":"2000-10-26","o":4.94,"h":5,"l":4.88,"c":5,"v":131100},{"d":"2000-10-27","o":4.94,"h":5.19,"l":4.88,"c":5.06,"v":83900},{"d":"2000-10-30","o":5.06,"h":5.38,"l":5.06,"c":5.31,"v":123300},{"d":"2000-10-31","o":5.31,"h":5.31,"l":5.12,"c":5.31,"v":53600},{"d":"2000-11-01","o":5.31,"h":5.38,"l":5.25,"c":5.31,"v":23400},{"d":"2000-11-02","o":5.38,"h":5.44,"l":5.25,"c":5.31,"v":54000},{"d":"2000-11-03","o":5.19,"h":5.31,"l":5.12,"c":5.25,"v":69700},{"d":"2000-11-06","o":5.25,"h":5.31,"l":5.06,"c":5.12,"v":108500},{"d":"2000-11-07","o":5.12,"h":5.12,"l":5,"c":5.12,"v":73100},{"d":"2000-11-08","o":5.06,"h":5.06,"l":4.88,"c":5,"v":80000},{"d":"2000-11-09","o":5,"h":5.06,"l":4.88,"c":4.94,"v":153000},{"d":"2000-11-10","o":4.94,"h":5,"l":4.88,"c":4.94,"v":67500},{"d":"2000-11-13","o":5,"h":5.12,"l":4.94,"c":5.06,"v":68700},{"d":"2000-11-14","o":5.06,"h":5.25,"l":5.06,"c":5.12,"v":139900},{"d":"2000-11-15","o":5.12,"h":5.19,"l":5.12,"c":5.12,"v":161400},{"d":"2000-11-16","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":83600},{"d":"2000-11-17","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":190500},{"d":"2000-11-20","o":5.31,"h":5.5,"l":5.25,"c":5.5,"v":64600},{"d":"2000-11-21","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":106900},{"d":"2000-11-22","o":5.75,"h":5.88,"l":5.69,"c":5.88,"v":90400},{"d":"2000-11-24","o":5.75,"h":5.81,"l":5.69,"c":5.75,"v":28400},{"d":"2000-11-27","o":5.81,"h":6.56,"l":5.81,"c":6.56,"v":262100},{"d":"2000-11-28","o":6.5,"h":6.56,"l":6.44,"c":6.56,"v":231000},{"d":"2000-11-29","o":6.56,"h":6.56,"l":6.25,"c":6.38,"v":171100},{"d":"2000-11-30","o":6.5,"h":6.69,"l":6.5,"c":6.62,"v":123500},{"d":"2000-12-01","o":6.56,"h":6.62,"l":6.25,"c":6.56,"v":76400},{"d":"2000-12-04","o":6.62,"h":6.75,"l":6.56,"c":6.56,"v":225400},{"d":"2000-12-05","o":6.56,"h":6.56,"l":6.12,"c":6.12,"v":227000},{"d":"2000-12-06","o":6.12,"h":6.62,"l":6,"c":6.56,"v":319800},{"d":"2000-12-07","o":6.62,"h":6.62,"l":6.44,"c":6.5,"v":107200},{"d":"2000-12-08","o":6.44,"h":6.5,"l":6.31,"c":6.31,"v":135400},{"d":"2000-12-11","o":6.38,"h":6.38,"l":6.06,"c":6.06,"v":71700},{"d":"2000-12-12","o":6,"h":6.12,"l":6,"c":6.12,"v":48500},{"d":"2000-12-13","o":5.94,"h":6,"l":5.88,"c":5.88,"v":101600},{"d":"2000-12-14","o":5.88,"h":6.12,"l":5.75,"c":5.75,"v":54100},{"d":"2000-12-15","o":5.88,"h":6.06,"l":5.81,"c":6.06,"v":122200},{"d":"2000-12-18","o":5.94,"h":6.06,"l":5.88,"c":6.06,"v":54900},{"d":"2000-12-19","o":5.94,"h":6.06,"l":5.88,"c":6.06,"v":86600},{"d":"2000-12-20","o":6.06,"h":6.44,"l":6.06,"c":6.31,"v":151900},{"d":"2000-12-21","o":6.38,"h":6.44,"l":6.19,"c":6.31,"v":104500},{"d":"2000-12-22","o":6.31,"h":6.31,"l":6.06,"c":6.31,"v":130700},{"d":"2000-12-26","o":6.25,"h":6.38,"l":6.19,"c":6.19,"v":53600},{"d":"2000-12-27","o":6.06,"h":6.31,"l":6.06,"c":6.12,"v":125600},{"d":"2000-12-28","o":6.06,"h":6.12,"l":6,"c":6.06,"v":112000},{"d":"2000-12-29","o":6,"h":6.12,"l":6,"c":6,"v":78400},{"d":"2001-01-02","o":6,"h":6.44,"l":6,"c":6.38,"v":158000},{"d":"2001-01-03","o":6.38,"h":6.44,"l":6.06,"c":6.06,"v":150000},{"d":"2001-01-04","o":6.06,"h":6.12,"l":6,"c":6.12,"v":95800},{"d":"2001-01-05","o":6.19,"h":6.62,"l":6.19,"c":6.56,"v":190300},{"d":"2001-01-08","o":6.75,"h":6.88,"l":6.62,"c":6.69,"v":105800},{"d":"2001-01-09","o":6.69,"h":6.69,"l":6.5,"c":6.5,"v":96300},{"d":"2001-01-10","o":6.5,"h":6.56,"l":6.19,"c":6.19,"v":96800},{"d":"2001-01-11","o":6.19,"h":6.25,"l":6.06,"c":6.12,"v":50800},{"d":"2001-01-12","o":6.12,"h":6.25,"l":6.06,"c":6.25,"v":105800},{"d":"2001-01-16","o":6.25,"h":6.31,"l":6.12,"c":6.19,"v":80600},{"d":"2001-01-17","o":6.19,"h":6.19,"l":6.06,"c":6.12,"v":44400},{"d":"2001-01-18","o":6.25,"h":6.44,"l":6.06,"c":6.19,"v":122500},{"d":"2001-01-19","o":6.19,"h":6.19,"l":6.06,"c":6.06,"v":97800},{"d":"2001-01-22","o":6.19,"h":6.81,"l":6.12,"c":6.81,"v":215800},{"d":"2001-01-23","o":6.75,"h":6.75,"l":6.44,"c":6.62,"v":210700},{"d":"2001-01-24","o":6.5,"h":6.5,"l":6.06,"c":6.12,"v":140300},{"d":"2001-01-25","o":6.12,"h":6.25,"l":6.12,"c":6.19,"v":82900},{"d":"2001-01-26","o":6.25,"h":6.25,"l":6,"c":6.06,"v":80500},{"d":"2001-01-29","o":6.04,"h":6.12,"l":6.03,"c":6.06,"v":42200},{"d":"2001-01-30","o":6.12,"h":6.25,"l":6.1,"c":6.2,"v":116000},{"d":"2001-01-31","o":6.23,"h":6.25,"l":6,"c":6.1,"v":127100},{"d":"2001-02-01","o":6.17,"h":6.3,"l":6.09,"c":6.25,"v":136000},{"d":"2001-02-02","o":6.25,"h":6.25,"l":6.18,"c":6.18,"v":76800},{"d":"2001-02-05","o":6.19,"h":6.2,"l":6.03,"c":6.08,"v":75800},{"d":"2001-02-06","o":6.1,"h":6.12,"l":5.87,"c":6.04,"v":141900},{"d":"2001-02-07","o":6,"h":6.04,"l":5.95,"c":5.96,"v":85000},{"d":"2001-02-08","o":5.96,"h":5.96,"l":5.45,"c":5.5,"v":227000},{"d":"2001-02-09","o":5.5,"h":5.78,"l":5.49,"c":5.73,"v":132400},{"d":"2001-02-12","o":5.78,"h":5.79,"l":5.49,"c":5.51,"v":93900},{"d":"2001-02-13","o":5.5,"h":5.6,"l":5.45,"c":5.47,"v":55800},{"d":"2001-02-14","o":5.47,"h":5.47,"l":5.4,"c":5.45,"v":30500},{"d":"2001-02-15","o":5.39,"h":5.45,"l":5.21,"c":5.25,"v":140600},{"d":"2001-02-16","o":5.26,"h":5.54,"l":5.26,"c":5.45,"v":151300},{"d":"2001-02-20","o":5.46,"h":5.49,"l":5.3,"c":5.31,"v":98400},{"d":"2001-02-21","o":5.41,"h":5.55,"l":5.41,"c":5.49,"v":81100},{"d":"2001-02-22","o":5.55,"h":5.68,"l":5.49,"c":5.68,"v":74900},{"d":"2001-02-23","o":5.83,"h":6.14,"l":5.83,"c":6.03,"v":262900},{"d":"2001-02-26","o":6.05,"h":6.81,"l":6.05,"c":6.81,"v":362600},{"d":"2001-02-27","o":6.81,"h":7,"l":6.63,"c":6.95,"v":480900},{"d":"2001-02-28","o":6.85,"h":6.85,"l":6.5,"c":6.52,"v":187300},{"d":"2001-03-01","o":6.62,"h":6.75,"l":6.5,"c":6.67,"v":101000},{"d":"2001-03-02","o":6.5,"h":6.6,"l":6.31,"c":6.37,"v":119200},{"d":"2001-03-05","o":6.35,"h":6.72,"l":6.23,"c":6.72,"v":151900},{"d":"2001-03-06","o":6.72,"h":6.72,"l":6.45,"c":6.48,"v":176700},{"d":"2001-03-07","o":6.51,"h":6.68,"l":6.51,"c":6.68,"v":116600},{"d":"2001-03-08","o":6.77,"h":7.15,"l":6.76,"c":7.1,"v":444600},{"d":"2001-03-09","o":7.24,"h":7.52,"l":7.13,"c":7.38,"v":630100},{"d":"2001-03-12","o":7.85,"h":7.99,"l":7.53,"c":7.55,"v":551800},{"d":"2001-03-13","o":7.15,"h":7.35,"l":7.09,"c":7.24,"v":193400},{"d":"2001-03-14","o":7.25,"h":7.27,"l":7.05,"c":7.12,"v":161700},{"d":"2001-03-15","o":7,"h":7.1,"l":6.82,"c":6.97,"v":184700},{"d":"2001-03-16","o":6.97,"h":7.24,"l":6.92,"c":7.07,"v":297900},{"d":"2001-03-19","o":7.12,"h":7.15,"l":6.95,"c":6.95,"v":218300},{"d":"2001-03-20","o":7.04,"h":7.06,"l":6.87,"c":6.98,"v":127600},{"d":"2001-03-21","o":6.96,"h":7.01,"l":6.65,"c":6.9,"v":125800},{"d":"2001-03-22","o":6.88,"h":6.89,"l":6.6,"c":6.72,"v":121800},{"d":"2001-03-23","o":6.84,"h":6.9,"l":6.68,"c":6.8,"v":61700},{"d":"2001-03-26","o":6.8,"h":6.88,"l":6.66,"c":6.8,"v":47300},{"d":"2001-03-27","o":6.73,"h":6.78,"l":6.55,"c":6.6,"v":49400},{"d":"2001-03-28","o":6.5,"h":6.52,"l":6.15,"c":6.38,"v":184900},{"d":"2001-03-29","o":6.4,"h":6.4,"l":6.2,"c":6.2,"v":79900},{"d":"2001-03-30","o":6.04,"h":6.17,"l":5.99,"c":6.17,"v":104700},{"d":"2001-04-02","o":6.16,"h":6.16,"l":6.01,"c":6.01,"v":145500},{"d":"2001-04-03","o":6.11,"h":6.5,"l":6.08,"c":6.48,"v":315700},{"d":"2001-04-04","o":6.8,"h":6.91,"l":6.8,"c":6.85,"v":250600},{"d":"2001-04-05","o":6.85,"h":6.85,"l":6.55,"c":6.57,"v":108500},{"d":"2001-04-06","o":6.53,"h":6.91,"l":6.53,"c":6.91,"v":121400},{"d":"2001-04-09","o":6.94,"h":6.94,"l":6.57,"c":6.57,"v":119500},{"d":"2001-04-10","o":6.58,"h":6.6,"l":6.44,"c":6.6,"v":113900},{"d":"2001-04-11","o":6.58,"h":6.67,"l":6.53,"c":6.56,"v":91600},{"d":"2001-04-12","o":6.66,"h":7.12,"l":6.58,"c":7.12,"v":131700},{"d":"2001-04-16","o":7.04,"h":7.32,"l":7.02,"c":7.19,"v":177900},{"d":"2001-04-17","o":7.03,"h":7.15,"l":7.02,"c":7.09,"v":173000},{"d":"2001-04-18","o":6.99,"h":7.27,"l":6.87,"c":7.27,"v":193100},{"d":"2001-04-19","o":7.3,"h":7.4,"l":7.17,"c":7.3,"v":108800},{"d":"2001-04-20","o":7.2,"h":7.2,"l":7.07,"c":7.08,"v":341400},{"d":"2001-04-23","o":7,"h":7.1,"l":6.8,"c":6.8,"v":120800},{"d":"2001-04-24","o":6.9,"h":7.07,"l":6.81,"c":7.07,"v":244600},{"d":"2001-04-25","o":7.1,"h":7.14,"l":6.84,"c":6.84,"v":230400},{"d":"2001-04-26","o":6.96,"h":7.48,"l":6.96,"c":7.48,"v":261700},{"d":"2001-04-27","o":7.48,"h":7.69,"l":7.37,"c":7.55,"v":279900},{"d":"2001-04-30","o":7.47,"h":7.55,"l":7.41,"c":7.55,"v":177600},{"d":"2001-05-01","o":7.53,"h":7.86,"l":7.48,"c":7.8,"v":284600},{"d":"2001-05-02","o":7.8,"h":7.8,"l":7.45,"c":7.6,"v":161100},{"d":"2001-05-03","o":7.65,"h":7.85,"l":7.26,"c":7.26,"v":167500},{"d":"2001-05-04","o":7.4,"h":7.65,"l":7.4,"c":7.59,"v":285900},{"d":"2001-05-07","o":7.57,"h":7.7,"l":7.45,"c":7.65,"v":158300},{"d":"2001-05-08","o":7.65,"h":7.75,"l":7.47,"c":7.61,"v":85900},{"d":"2001-05-09","o":7.89,"h":8.33,"l":7.8,"c":8.14,"v":546300},{"d":"2001-05-10","o":8.15,"h":8.29,"l":7.93,"c":8.16,"v":262200},{"d":"2001-05-11","o":8.14,"h":8.2,"l":8,"c":8.09,"v":131900},{"d":"2001-05-14","o":8,"h":8.41,"l":8,"c":8.4,"v":189200},{"d":"2001-05-15","o":8.3,"h":8.42,"l":8.19,"c":8.19,"v":230600},{"d":"2001-05-16","o":8.35,"h":8.6,"l":8.33,"c":8.57,"v":381200},{"d":"2001-05-17","o":8.6,"h":8.82,"l":8.6,"c":8.7,"v":259400},{"d":"2001-05-18","o":8.6,"h":9.34,"l":8.6,"c":9.26,"v":648000},{"d":"2001-05-21","o":9.49,"h":9.63,"l":9.02,"c":9.4,"v":535600},{"d":"2001-05-22","o":9.3,"h":9.3,"l":8.81,"c":9.01,"v":429500},{"d":"2001-05-23","o":8.8,"h":9,"l":8.35,"c":8.46,"v":439400},{"d":"2001-05-24","o":8.82,"h":8.86,"l":8.13,"c":8.16,"v":522300},{"d":"2001-05-25","o":8,"h":8.45,"l":7.95,"c":8.39,"v":355600},{"d":"2001-05-29","o":8.15,"h":8.3,"l":8.1,"c":8.25,"v":224300},{"d":"2001-05-30","o":8.25,"h":8.25,"l":7.92,"c":7.92,"v":357100},{"d":"2001-05-31","o":7.97,"h":8.1,"l":7.7,"c":7.75,"v":401500},{"d":"2001-06-01","o":7.8,"h":8.12,"l":7.8,"c":8.1,"v":183700},{"d":"2001-06-04","o":8.11,"h":8.31,"l":8.02,"c":8.31,"v":172800},{"d":"2001-06-05","o":8.45,"h":8.58,"l":8.26,"c":8.58,"v":240200},{"d":"2001-06-06","o":8.48,"h":8.48,"l":8.26,"c":8.27,"v":160600},{"d":"2001-06-07","o":8.1,"h":8.15,"l":8,"c":8.01,"v":180000},{"d":"2001-06-08","o":8.34,"h":8.5,"l":8.32,"c":8.45,"v":143600},{"d":"2001-06-11","o":8.35,"h":8.35,"l":8.19,"c":8.27,"v":113800},{"d":"2001-06-12","o":8.27,"h":8.43,"l":8.2,"c":8.43,"v":405700},{"d":"2001-06-13","o":8.49,"h":8.49,"l":8.26,"c":8.32,"v":234200},{"d":"2001-06-14","o":8.25,"h":8.72,"l":8.02,"c":8.65,"v":1611000},{"d":"2001-06-15","o":8.54,"h":8.62,"l":8.3,"c":8.35,"v":440400},{"d":"2001-06-18","o":8.36,"h":8.55,"l":8.22,"c":8.48,"v":312800},{"d":"2001-06-19","o":8.48,"h":8.5,"l":8.35,"c":8.37,"v":152200},{"d":"2001-06-20","o":8.16,"h":8.25,"l":8.01,"c":8.11,"v":284200},{"d":"2001-06-21","o":8.04,"h":8.1,"l":7.91,"c":7.95,"v":293400},{"d":"2001-06-22","o":8.01,"h":8.1,"l":8.01,"c":8.08,"v":232400},{"d":"2001-06-25","o":8.23,"h":8.4,"l":8.15,"c":8.19,"v":410100},{"d":"2001-06-26","o":8.32,"h":8.61,"l":8.26,"c":8.52,"v":303000},{"d":"2001-06-27","o":8.54,"h":8.64,"l":8.48,"c":8.55,"v":338800},{"d":"2001-06-28","o":8.49,"h":8.5,"l":8.25,"c":8.38,"v":403600},{"d":"2001-06-29","o":8.45,"h":8.6,"l":8.4,"c":8.5,"v":149500},{"d":"2001-07-02","o":8.4,"h":8.46,"l":8.25,"c":8.25,"v":125100},{"d":"2001-07-03","o":8.33,"h":8.71,"l":8.33,"c":8.46,"v":108400},{"d":"2001-07-05","o":8.4,"h":8.46,"l":8.26,"c":8.27,"v":181400},{"d":"2001-07-06","o":8.35,"h":8.5,"l":8.27,"c":8.46,"v":224000},{"d":"2001-07-09","o":8.5,"h":8.58,"l":8.41,"c":8.58,"v":140500},{"d":"2001-07-10","o":8.71,"h":8.89,"l":8.55,"c":8.89,"v":250700},{"d":"2001-07-11","o":9.15,"h":9.25,"l":9.02,"c":9.12,"v":307300},{"d":"2001-07-12","o":9.03,"h":9.03,"l":8.81,"c":8.81,"v":138300},{"d":"2001-07-13","o":8.79,"h":8.79,"l":8.38,"c":8.38,"v":175300},{"d":"2001-07-16","o":8.45,"h":8.6,"l":8.36,"c":8.37,"v":125100},{"d":"2001-07-17","o":8.36,"h":8.62,"l":8.36,"c":8.45,"v":178600},{"d":"2001-07-18","o":8.49,"h":8.65,"l":8.28,"c":8.57,"v":311900},{"d":"2001-07-19","o":8.58,"h":8.58,"l":8.4,"c":8.5,"v":175700},{"d":"2001-07-20","o":8.58,"h":8.58,"l":8.41,"c":8.45,"v":124400},{"d":"2001-07-23","o":8.49,"h":8.49,"l":8.29,"c":8.29,"v":96900},{"d":"2001-07-24","o":8.29,"h":8.38,"l":8.19,"c":8.38,"v":262000},{"d":"2001-07-25","o":8.25,"h":8.31,"l":8.17,"c":8.2,"v":191400},{"d":"2001-07-26","o":8.2,"h":8.27,"l":8.13,"c":8.25,"v":189000},{"d":"2001-07-27","o":8.25,"h":8.27,"l":8.15,"c":8.2,"v":134800},{"d":"2001-07-30","o":8.16,"h":8.24,"l":8,"c":8.22,"v":153500},{"d":"2001-07-31","o":8.24,"h":8.36,"l":8.24,"c":8.29,"v":104700},{"d":"2001-08-01","o":8.39,"h":8.39,"l":8.12,"c":8.17,"v":85200},{"d":"2001-08-02","o":8.14,"h":8.4,"l":8.11,"c":8.37,"v":147500},{"d":"2001-08-03","o":8.38,"h":8.58,"l":8.37,"c":8.58,"v":166000},{"d":"2001-08-06","o":8.58,"h":8.67,"l":8.42,"c":8.5,"v":105800},{"d":"2001-08-07","o":8.5,"h":8.53,"l":8.35,"c":8.35,"v":122500},{"d":"2001-08-08","o":8.4,"h":8.53,"l":8.27,"c":8.47,"v":109500},{"d":"2001-08-09","o":8.56,"h":8.85,"l":8.55,"c":8.85,"v":301700},{"d":"2001-08-10","o":8.94,"h":9.05,"l":8.74,"c":9.05,"v":381200},{"d":"2001-08-13","o":9.05,"h":9.28,"l":8.9,"c":9.28,"v":307700},{"d":"2001-08-14","o":9.08,"h":9.15,"l":8.76,"c":9.15,"v":264200},{"d":"2001-08-15","o":9.15,"h":9.43,"l":9.07,"c":9.38,"v":346500},{"d":"2001-08-16","o":9.38,"h":9.43,"l":9.2,"c":9.29,"v":228500},{"d":"2001-08-17","o":9.38,"h":9.59,"l":9.24,"c":9.3,"v":382700},{"d":"2001-08-20","o":9.17,"h":9.35,"l":9.17,"c":9.35,"v":304200},{"d":"2001-08-21","o":9.35,"h":9.45,"l":9.25,"c":9.45,"v":208100},{"d":"2001-08-22","o":9.45,"h":9.81,"l":9.45,"c":9.7,"v":341600},{"d":"2001-08-23","o":9.71,"h":9.79,"l":9.62,"c":9.75,"v":122400},{"d":"2001-08-24","o":9.69,"h":9.69,"l":9.56,"c":9.59,"v":175000},{"d":"2001-08-27","o":9.43,"h":9.58,"l":9.43,"c":9.47,"v":183800},{"d":"2001-08-28","o":9.49,"h":9.49,"l":9.3,"c":9.45,"v":236100},{"d":"2001-08-29","o":9.45,"h":9.68,"l":9.44,"c":9.65,"v":140700},{"d":"2001-08-30","o":9.58,"h":9.71,"l":9.47,"c":9.69,"v":311900},{"d":"2001-08-31","o":9.69,"h":9.69,"l":9.42,"c":9.5,"v":91300},{"d":"2001-09-04","o":9.39,"h":9.45,"l":9.16,"c":9.2,"v":166500},{"d":"2001-09-05","o":9.2,"h":9.44,"l":9.15,"c":9.34,"v":209400},{"d":"2001-09-06","o":9.33,"h":9.5,"l":9.3,"c":9.5,"v":118500},{"d":"2001-09-07","o":9.55,"h":9.96,"l":9.55,"c":9.8,"v":209900},{"d":"2001-09-10","o":9.77,"h":10.13,"l":9.73,"c":9.93,"v":231100},{"d":"2001-09-17","o":10.6,"h":10.85,"l":10.05,"c":10.55,"v":611100},{"d":"2001-09-18","o":10.5,"h":11.3,"l":10.45,"c":11.3,"v":627100},{"d":"2001-09-19","o":11.25,"h":11.32,"l":11,"c":11.03,"v":615000},{"d":"2001-09-20","o":11.04,"h":11.4,"l":10.82,"c":11.4,"v":520800},{"d":"2001-09-21","o":11.5,"h":11.75,"l":11.06,"c":11.18,"v":644600},{"d":"2001-09-24","o":10.95,"h":11.01,"l":10.44,"c":10.62,"v":426500},{"d":"2001-09-25","o":10.55,"h":10.62,"l":10.25,"c":10.25,"v":403400},{"d":"2001-09-26","o":10.35,"h":10.81,"l":10.32,"c":10.5,"v":423100},{"d":"2001-09-27","o":10.5,"h":10.71,"l":10.36,"c":10.4,"v":526300},{"d":"2001-09-28","o":10.44,"h":10.51,"l":10.27,"c":10.36,"v":247600},{"d":"2001-10-01","o":10.39,"h":10.51,"l":10.1,"c":10.45,"v":299000},{"d":"2001-10-02","o":10.45,"h":10.68,"l":10.12,"c":10.21,"v":459500},{"d":"2001-10-03","o":10.29,"h":10.3,"l":9.88,"c":9.96,"v":396800},{"d":"2001-10-04","o":9.95,"h":10,"l":9.7,"c":9.74,"v":326400},{"d":"2001-10-05","o":9.76,"h":10.45,"l":9.76,"c":10.45,"v":389000},{"d":"2001-10-08","o":10.85,"h":10.85,"l":10.45,"c":10.6,"v":291600},{"d":"2001-10-09","o":10.4,"h":10.4,"l":9.88,"c":9.88,"v":292600},{"d":"2001-10-10","o":9.74,"h":9.9,"l":9.61,"c":9.61,"v":363600},{"d":"2001-10-11","o":9.43,"h":9.49,"l":9.08,"c":9.08,"v":652500},{"d":"2001-10-12","o":9.28,"h":9.87,"l":9.23,"c":9.8,"v":566700},{"d":"2001-10-15","o":9.6,"h":9.76,"l":9.41,"c":9.43,"v":289400},{"d":"2001-10-16","o":9.47,"h":10,"l":9.4,"c":10,"v":268000},{"d":"2001-10-17","o":10,"h":10.35,"l":9.88,"c":10.27,"v":443700},{"d":"2001-10-18","o":10.1,"h":10.18,"l":9.76,"c":9.76,"v":199100},{"d":"2001-10-19","o":9.79,"h":10.09,"l":9.79,"c":9.88,"v":324900},{"d":"2001-10-22","o":9.9,"h":9.9,"l":9.26,"c":9.26,"v":405200},{"d":"2001-10-23","o":9.35,"h":9.62,"l":9.28,"c":9.46,"v":195400},{"d":"2001-10-24","o":9.51,"h":9.57,"l":9.44,"c":9.57,"v":150100},{"d":"2001-10-25","o":9.57,"h":9.78,"l":9.4,"c":9.4,"v":223100},{"d":"2001-10-26","o":9.48,"h":9.5,"l":9.39,"c":9.39,"v":99100},{"d":"2001-10-29","o":9.45,"h":9.64,"l":9.45,"c":9.53,"v":161200},{"d":"2001-10-30","o":9.65,"h":9.86,"l":9.6,"c":9.81,"v":521900},{"d":"2001-10-31","o":9.72,"h":9.73,"l":9.54,"c":9.73,"v":162300},{"d":"2001-11-01","o":9.8,"h":9.89,"l":9.69,"c":9.84,"v":140800},{"d":"2001-11-02","o":9.87,"h":10.5,"l":9.81,"c":10.45,"v":529900},{"d":"2001-11-05","o":10.48,"h":10.53,"l":10.21,"c":10.41,"v":288700},{"d":"2001-11-06","o":10.58,"h":10.58,"l":10.22,"c":10.22,"v":292500},{"d":"2001-11-07","o":10.32,"h":10.66,"l":10.32,"c":10.66,"v":311000},{"d":"2001-11-08","o":10.74,"h":11.2,"l":10.09,"c":10.18,"v":643800},{"d":"2001-11-09","o":10.21,"h":10.39,"l":10.1,"c":10.32,"v":317700},{"d":"2001-11-12","o":10.32,"h":10.68,"l":10.13,"c":10.13,"v":224200},{"d":"2001-11-13","o":9.9,"h":9.91,"l":9.65,"c":9.79,"v":558800},{"d":"2001-11-14","o":9.7,"h":9.89,"l":9.45,"c":9.6,"v":530100},{"d":"2001-11-15","o":9.53,"h":9.53,"l":9.14,"c":9.33,"v":415100},{"d":"2001-11-16","o":9.26,"h":9.36,"l":9.1,"c":9.33,"v":365300},{"d":"2001-11-19","o":9.3,"h":9.3,"l":8.82,"c":8.99,"v":462900},{"d":"2001-11-20","o":8.99,"h":9.09,"l":8.89,"c":8.99,"v":298800},{"d":"2001-11-21","o":8.97,"h":9.02,"l":8.93,"c":8.95,"v":117600},{"d":"2001-11-23","o":8.9,"h":9.03,"l":8.9,"c":8.9,"v":117800},{"d":"2001-11-26","o":8.9,"h":8.9,"l":8.6,"c":8.66,"v":215400},{"d":"2001-11-27","o":8.66,"h":9.05,"l":8.66,"c":9.05,"v":320200},{"d":"2001-11-28","o":9.24,"h":9.64,"l":9.22,"c":9.64,"v":528500},{"d":"2001-11-29","o":9.75,"h":9.75,"l":9.34,"c":9.34,"v":217700},{"d":"2001-11-30","o":9.48,"h":9.59,"l":9.35,"c":9.5,"v":186800},{"d":"2001-12-03","o":9.65,"h":9.79,"l":9.64,"c":9.7,"v":274900},{"d":"2001-12-04","o":9.6,"h":9.71,"l":9.49,"c":9.62,"v":223300},{"d":"2001-12-05","o":9.55,"h":9.73,"l":9.5,"c":9.73,"v":269600},{"d":"2001-12-06","o":9.69,"h":9.86,"l":9.69,"c":9.82,"v":156600},{"d":"2001-12-07","o":9.82,"h":9.85,"l":9.55,"c":9.55,"v":275800},{"d":"2001-12-10","o":9.51,"h":9.55,"l":9.32,"c":9.42,"v":265100},{"d":"2001-12-11","o":9.4,"h":9.52,"l":9.3,"c":9.47,"v":188800},{"d":"2001-12-12","o":9.55,"h":9.85,"l":9.55,"c":9.82,"v":236200},{"d":"2001-12-13","o":9.89,"h":9.98,"l":8.89,"c":9.95,"v":212900},{"d":"2001-12-14","o":10.02,"h":10.25,"l":9.96,"c":10.17,"v":361200},{"d":"2001-12-17","o":10.24,"h":10.24,"l":9.91,"c":10.06,"v":162800},{"d":"2001-12-18","o":10.25,"h":10.43,"l":10.16,"c":10.41,"v":253000},{"d":"2001-12-19","o":10.28,"h":10.3,"l":9.9,"c":9.99,"v":355900},{"d":"2001-12-20","o":10.03,"h":10.25,"l":10,"c":10.2,"v":138300},{"d":"2001-12-21","o":10.19,"h":10.35,"l":9.6,"c":9.6,"v":358600},{"d":"2001-12-24","o":9.8,"h":10.11,"l":9.8,"c":10.11,"v":132500},{"d":"2001-12-26","o":10.15,"h":10.15,"l":10.02,"c":10.11,"v":57800},{"d":"2001-12-27","o":10.03,"h":10.1,"l":9.9,"c":9.92,"v":125000},{"d":"2001-12-28","o":9.86,"h":9.96,"l":9.72,"c":9.72,"v":127300},{"d":"2001-12-31","o":9.79,"h":10.05,"l":9.72,"c":9.87,"v":141500},{"d":"2002-01-02","o":9.93,"h":9.98,"l":9.83,"c":9.89,"v":121200},{"d":"2002-01-03","o":9.9,"h":9.98,"l":9.83,"c":9.91,"v":148100},{"d":"2002-01-04","o":9.85,"h":9.98,"l":9.85,"c":9.92,"v":182400},{"d":"2002-01-07","o":9.9,"h":10.22,"l":9.9,"c":10.17,"v":335100},{"d":"2002-01-08","o":10.1,"h":10.25,"l":10,"c":10,"v":196000},{"d":"2002-01-09","o":10.18,"h":10.6,"l":10.18,"c":10.58,"v":453600},{"d":"2002-01-10","o":10.75,"h":10.8,"l":10.47,"c":10.6,"v":424500},{"d":"2002-01-11","o":10.63,"h":10.84,"l":10.44,"c":10.84,"v":320900},{"d":"2002-01-14","o":10.76,"h":10.8,"l":10.61,"c":10.7,"v":368800},{"d":"2002-01-15","o":10.64,"h":11.29,"l":10.6,"c":11.26,"v":354100},{"d":"2002-01-16","o":11.21,"h":11.78,"l":11.16,"c":11.72,"v":676500},{"d":"2002-01-17","o":11.65,"h":11.65,"l":11.4,"c":11.52,"v":327300},{"d":"2002-01-18","o":11.38,"h":11.57,"l":11.21,"c":11.55,"v":419000},{"d":"2002-01-22","o":11.45,"h":11.75,"l":11.36,"c":11.67,"v":421700},{"d":"2002-01-23","o":11.67,"h":11.78,"l":11.16,"c":11.4,"v":327700},{"d":"2002-01-24","o":11.4,"h":11.4,"l":11.01,"c":11.14,"v":267700},{"d":"2002-01-25","o":11.06,"h":11.75,"l":11.06,"c":11.62,"v":186900},{"d":"2002-01-28","o":11.65,"h":11.66,"l":11.39,"c":11.51,"v":199700},{"d":"2002-01-29","o":11.49,"h":12.11,"l":11.38,"c":12.07,"v":472600},{"d":"2002-01-30","o":12.08,"h":12.34,"l":12.06,"c":12.2,"v":529000},{"d":"2002-01-31","o":11.75,"h":11.76,"l":11.1,"c":11.49,"v":1057200},{"d":"2002-02-01","o":11.6,"h":12.04,"l":11.6,"c":11.98,"v":1397800},{"d":"2002-02-04","o":12.09,"h":12.17,"l":12.02,"c":12.1,"v":841100},{"d":"2002-02-05","o":12.3,"h":12.33,"l":11.77,"c":12.26,"v":1501700},{"d":"2002-02-06","o":12.48,"h":12.48,"l":11.9,"c":11.99,"v":1177100},{"d":"2002-02-07","o":12,"h":12.45,"l":12,"c":12.45,"v":748800},{"d":"2002-02-08","o":12.62,"h":12.94,"l":12.55,"c":12.67,"v":596400},{"d":"2002-02-11","o":12.28,"h":12.47,"l":12.04,"c":12.06,"v":761400},{"d":"2002-02-12","o":12.02,"h":12.42,"l":11.95,"c":12.4,"v":279400},{"d":"2002-02-13","o":12.22,"h":12.47,"l":12.17,"c":12.42,"v":281100},{"d":"2002-02-14","o":12.35,"h":12.95,"l":12.35,"c":12.8,"v":483300},{"d":"2002-02-15","o":12.9,"h":13.08,"l":12.47,"c":12.68,"v":806400},{"d":"2002-02-19","o":12.48,"h":12.92,"l":12.16,"c":12.42,"v":759000},{"d":"2002-02-20","o":12.43,"h":12.43,"l":12.15,"c":12.35,"v":362600},{"d":"2002-02-21","o":12.35,"h":12.65,"l":12.18,"c":12.47,"v":558200},{"d":"2002-02-22","o":12.5,"h":12.69,"l":12.42,"c":12.47,"v":491300},{"d":"2002-02-25","o":12.37,"h":12.41,"l":12.08,"c":12.11,"v":303200},{"d":"2002-02-26","o":12.11,"h":12.55,"l":12.11,"c":12.5,"v":470200},{"d":"2002-02-27","o":12.5,"h":12.5,"l":12.25,"c":12.4,"v":299200},{"d":"2002-02-28","o":12.45,"h":12.45,"l":12.1,"c":12.12,"v":462400},{"d":"2002-03-01","o":12.06,"h":12.25,"l":11.95,"c":12.11,"v":348500},{"d":"2002-03-04","o":12.14,"h":12.29,"l":11.37,"c":11.5,"v":728500},{"d":"2002-03-05","o":11.74,"h":11.74,"l":11.52,"c":11.68,"v":667300},{"d":"2002-03-06","o":11.66,"h":11.99,"l":11.57,"c":11.96,"v":338100},{"d":"2002-03-07","o":11.9,"h":11.9,"l":11.63,"c":11.72,"v":391100},{"d":"2002-03-08","o":11.65,"h":11.7,"l":11.26,"c":11.26,"v":922200},{"d":"2002-03-11","o":11.53,"h":11.73,"l":11.44,"c":11.47,"v":417800},{"d":"2002-03-12","o":11.6,"h":11.75,"l":11.53,"c":11.69,"v":452600},{"d":"2002-03-13","o":11.72,"h":11.72,"l":11.37,"c":11.38,"v":267400},{"d":"2002-03-14","o":11.35,"h":11.4,"l":11.21,"c":11.28,"v":273400},{"d":"2002-03-15","o":11.3,"h":11.45,"l":11.25,"c":11.36,"v":218400},{"d":"2002-03-18","o":11.46,"h":11.91,"l":11.33,"c":11.81,"v":323400},{"d":"2002-03-19","o":12.03,"h":12.07,"l":11.81,"c":11.86,"v":201900},{"d":"2002-03-20","o":11.72,"h":12,"l":11.72,"c":11.97,"v":297500},{"d":"2002-03-21","o":11.96,"h":12.15,"l":11.92,"c":12.03,"v":505600},{"d":"2002-03-22","o":12.08,"h":12.75,"l":12.08,"c":12.7,"v":865100},{"d":"2002-03-25","o":12.8,"h":13.35,"l":12.65,"c":13.35,"v":786000},{"d":"2002-03-26","o":13.05,"h":13.35,"l":12.96,"c":13.19,"v":701200},{"d":"2002-03-27","o":13.2,"h":13.9,"l":13.2,"c":13.76,"v":744200},{"d":"2002-03-28","o":13.85,"h":13.85,"l":13.3,"c":13.35,"v":676600},{"d":"2002-04-01","o":13.15,"h":13.68,"l":13.15,"c":13.48,"v":721400},{"d":"2002-04-02","o":13.7,"h":14,"l":13.55,"c":13.55,"v":829800},{"d":"2002-04-03","o":13.25,"h":13.47,"l":12.87,"c":13,"v":848400},{"d":"2002-04-04","o":12.9,"h":13.22,"l":12.83,"c":13.22,"v":546000},{"d":"2002-04-05","o":13.25,"h":13.3,"l":12.95,"c":12.99,"v":395300},{"d":"2002-04-08","o":13.04,"h":13.3,"l":12.9,"c":12.92,"v":584800},{"d":"2002-04-09","o":12.92,"h":12.97,"l":12.71,"c":12.73,"v":335000},{"d":"2002-04-10","o":12.7,"h":13.55,"l":12.7,"c":13.55,"v":712600},{"d":"2002-04-11","o":13.63,"h":14.05,"l":13.31,"c":13.95,"v":807000},{"d":"2002-04-12","o":13.95,"h":14.05,"l":13.63,"c":14,"v":556900},{"d":"2002-04-15","o":13.9,"h":13.99,"l":13.7,"c":13.72,"v":313700},{"d":"2002-04-16","o":13.55,"h":13.6,"l":13.15,"c":13.2,"v":473200},{"d":"2002-04-17","o":13.52,"h":14.09,"l":13.45,"c":14.02,"v":636000},{"d":"2002-04-18","o":14.15,"h":14.48,"l":13.75,"c":13.76,"v":972000},{"d":"2002-04-19","o":13.76,"h":14.23,"l":13.7,"c":14.23,"v":557600},{"d":"2002-04-22","o":14.3,"h":14.5,"l":14.2,"c":14.42,"v":417300},{"d":"2002-04-23","o":14.42,"h":14.75,"l":14.3,"c":14.75,"v":393100},{"d":"2002-04-24","o":14.8,"h":14.95,"l":14.74,"c":14.9,"v":602100},{"d":"2002-04-25","o":15,"h":15.15,"l":14.1,"c":14.2,"v":1362100},{"d":"2002-04-26","o":14.25,"h":15,"l":14.24,"c":14.9,"v":1165100},{"d":"2002-04-29","o":14.75,"h":15.06,"l":14.66,"c":14.8,"v":431400},{"d":"2002-04-30","o":14.15,"h":14.32,"l":13.82,"c":13.89,"v":836600},{"d":"2002-05-01","o":13.8,"h":14.75,"l":13.79,"c":14.15,"v":632500},{"d":"2002-05-02","o":14.15,"h":14.55,"l":14.08,"c":14.41,"v":466700},{"d":"2002-05-03","o":14.72,"h":15.05,"l":14.6,"c":14.92,"v":810800},{"d":"2002-05-06","o":14.95,"h":15.64,"l":14.85,"c":15.64,"v":735700},{"d":"2002-05-07","o":15.55,"h":15.8,"l":14.85,"c":15.03,"v":954800},{"d":"2002-05-08","o":14.78,"h":15.2,"l":14.41,"c":15.09,"v":743100},{"d":"2002-05-09","o":15,"h":15.32,"l":14.8,"c":15.28,"v":366500},{"d":"2002-05-10","o":15.37,"h":15.54,"l":15.16,"c":15.52,"v":426900},{"d":"2002-05-13","o":15.47,"h":15.71,"l":15.3,"c":15.71,"v":547300},{"d":"2002-05-14","o":15,"h":15.29,"l":14.69,"c":14.69,"v":624000},{"d":"2002-05-15","o":14.73,"h":14.99,"l":14.47,"c":14.49,"v":460900},{"d":"2002-05-16","o":14.72,"h":14.92,"l":14.69,"c":14.89,"v":267300},{"d":"2002-05-17","o":14.99,"h":15.45,"l":14.93,"c":15.45,"v":493600},{"d":"2002-05-20","o":15.47,"h":16.3,"l":15.21,"c":15.93,"v":694700},{"d":"2002-05-21","o":15.85,"h":16.62,"l":15.7,"c":16.59,"v":1022100},{"d":"2002-05-22","o":17.1,"h":17.19,"l":16.65,"c":16.67,"v":976000},{"d":"2002-05-23","o":16.15,"h":17.58,"l":16.03,"c":17.4,"v":1233500},{"d":"2002-05-24","o":17.34,"h":17.71,"l":16.98,"c":17.25,"v":902500},{"d":"2002-05-28","o":17.15,"h":17.7,"l":16.71,"c":17.55,"v":823300},{"d":"2002-05-29","o":17.57,"h":17.67,"l":16.8,"c":17.05,"v":1024700},{"d":"2002-05-30","o":17,"h":17.21,"l":16.5,"c":16.7,"v":943300},{"d":"2002-05-31","o":16.95,"h":17,"l":16.5,"c":16.75,"v":505500},{"d":"2002-06-03","o":16.75,"h":17.66,"l":16.7,"c":17.49,"v":994000},{"d":"2002-06-04","o":17.65,"h":17.98,"l":17.18,"c":17.19,"v":1078600},{"d":"2002-06-05","o":16.25,"h":17,"l":16.01,"c":16.25,"v":953700},{"d":"2002-06-06","o":16.38,"h":17.07,"l":16.29,"c":16.72,"v":596900},{"d":"2002-06-07","o":17.1,"h":17.3,"l":15.75,"c":15.76,"v":1173300},{"d":"2002-06-10","o":15.25,"h":15.5,"l":14.2,"c":14.31,"v":2006200},{"d":"2002-06-11","o":13.75,"h":15.35,"l":13.65,"c":15.33,"v":1856900},{"d":"2002-06-12","o":15.33,"h":15.53,"l":14.61,"c":14.61,"v":912600},{"d":"2002-06-13","o":14.4,"h":14.7,"l":13.98,"c":14.16,"v":688900},{"d":"2002-06-14","o":14.87,"h":15.15,"l":14.36,"c":14.9,"v":837200},{"d":"2002-06-17","o":14.7,"h":14.71,"l":14,"c":14.05,"v":484200},{"d":"2002-06-18","o":14.3,"h":15.02,"l":14.07,"c":15,"v":646800},{"d":"2002-06-19","o":15.37,"h":15.38,"l":14.75,"c":14.81,"v":561300},{"d":"2002-06-20","o":15,"h":15.79,"l":15,"c":15.79,"v":841300},{"d":"2002-06-21","o":15.96,"h":16.48,"l":15.57,"c":16.2,"v":1150800},{"d":"2002-06-24","o":16.05,"h":16.94,"l":15.7,"c":16.19,"v":1145200},{"d":"2002-06-25","o":15.94,"h":16.1,"l":15.09,"c":15.85,"v":814800},{"d":"2002-06-26","o":16.35,"h":16.4,"l":15.62,"c":15.72,"v":996100},{"d":"2002-06-27","o":15.2,"h":15.6,"l":14.68,"c":14.74,"v":877500},{"d":"2002-06-28","o":14.6,"h":15.14,"l":14.4,"c":14.57,"v":598200},{"d":"2002-07-01","o":14.5,"h":15.34,"l":14.3,"c":15.3,"v":679200},{"d":"2002-07-02","o":15.12,"h":15.17,"l":14.1,"c":14.12,"v":629000},{"d":"2002-07-03","o":14.02,"h":14.3,"l":13.81,"c":14.01,"v":775400},{"d":"2002-07-05","o":13.95,"h":14.08,"l":13.69,"c":13.69,"v":225100},{"d":"2002-07-08","o":14.05,"h":14.67,"l":13.88,"c":14.62,"v":606200},{"d":"2002-07-09","o":14.95,"h":15.65,"l":14.91,"c":15.52,"v":786600},{"d":"2002-07-10","o":15.42,"h":15.75,"l":14.88,"c":15.62,"v":847600},{"d":"2002-07-11","o":15.65,"h":16.08,"l":14.97,"c":15.09,"v":890700},{"d":"2002-07-12","o":14.9,"h":15.2,"l":14.75,"c":15.02,"v":699100},{"d":"2002-07-15","o":15.65,"h":15.65,"l":14.57,"c":14.58,"v":707900},{"d":"2002-07-16","o":14.6,"h":15,"l":14.11,"c":14.46,"v":652600},{"d":"2002-07-17","o":14.36,"h":14.41,"l":13.76,"c":13.85,"v":1090000},{"d":"2002-07-18","o":13.7,"h":14.1,"l":13.7,"c":13.88,"v":519100},{"d":"2002-07-19","o":14.6,"h":14.6,"l":13.97,"c":14.25,"v":956000},{"d":"2002-07-22","o":14.21,"h":14.21,"l":13.06,"c":13.25,"v":977900},{"d":"2002-07-23","o":13.15,"h":13.15,"l":11.55,"c":11.8,"v":1761000},{"d":"2002-07-24","o":11.81,"h":12.62,"l":9.95,"c":12.55,"v":1581500},{"d":"2002-07-25","o":12.45,"h":12.75,"l":11.7,"c":11.71,"v":808800},{"d":"2002-07-26","o":11.71,"h":11.71,"l":10.05,"c":10.11,"v":1725500},{"d":"2002-07-29","o":10.34,"h":11.37,"l":10.15,"c":11.34,"v":827600},{"d":"2002-07-30","o":11.75,"h":11.96,"l":11.62,"c":11.96,"v":711200},{"d":"2002-07-31","o":12.05,"h":12.1,"l":11.37,"c":11.54,"v":791600},{"d":"2002-08-01","o":10.75,"h":11.7,"l":10.75,"c":11.64,"v":753800},{"d":"2002-08-02","o":12.09,"h":12.32,"l":11.77,"c":12.23,"v":581000},{"d":"2002-08-05","o":12.95,"h":13,"l":11.7,"c":11.72,"v":1138000},{"d":"2002-08-06","o":12.09,"h":12.75,"l":11.7,"c":12.5,"v":715600},{"d":"2002-08-07","o":13.1,"h":13.15,"l":12.55,"c":12.68,"v":792300},{"d":"2002-08-08","o":12.69,"h":12.74,"l":12.2,"c":12.2,"v":424900},{"d":"2002-08-09","o":12.5,"h":13.59,"l":12.46,"c":13.43,"v":701200},{"d":"2002-08-12","o":13.85,"h":13.85,"l":13.01,"c":13.24,"v":427900},{"d":"2002-08-13","o":13.12,"h":13.58,"l":12.99,"c":13.52,"v":449500},{"d":"2002-08-14","o":13.68,"h":13.85,"l":12.63,"c":13.03,"v":614100},{"d":"2002-08-15","o":13.3,"h":13.76,"l":12.88,"c":13.71,"v":561800},{"d":"2002-08-16","o":13.61,"h":13.8,"l":13.37,"c":13.51,"v":467600},{"d":"2002-08-19","o":13.39,"h":13.43,"l":12.61,"c":13.15,"v":893600},{"d":"2002-08-20","o":13.15,"h":13.38,"l":12.95,"c":13.02,"v":417400},{"d":"2002-08-21","o":13.03,"h":13.18,"l":12.71,"c":13.09,"v":473200},{"d":"2002-08-22","o":13,"h":13.39,"l":12.8,"c":13.3,"v":287500},{"d":"2002-08-23","o":13.28,"h":13.47,"l":12.7,"c":12.7,"v":358800},{"d":"2002-08-26","o":12.95,"h":13.6,"l":12.9,"c":13.59,"v":530900},{"d":"2002-08-27","o":13.59,"h":14.55,"l":13.5,"c":14.22,"v":547900},{"d":"2002-08-28","o":14.55,"h":14.65,"l":14.15,"c":14.41,"v":708500},{"d":"2002-08-29","o":14.85,"h":15.69,"l":14.58,"c":15.61,"v":910200},{"d":"2002-08-30","o":15.55,"h":15.55,"l":14.88,"c":14.88,"v":652400},{"d":"2002-09-03","o":15.2,"h":15.37,"l":14.99,"c":15.28,"v":477000},{"d":"2002-09-04","o":15.18,"h":15.25,"l":14.75,"c":15.25,"v":546400},{"d":"2002-09-05","o":15.45,"h":15.71,"l":15.15,"c":15.58,"v":896300},{"d":"2002-09-06","o":15.58,"h":15.86,"l":15.22,"c":15.83,"v":1102800},{"d":"2002-09-09","o":16.08,"h":16.43,"l":16.04,"c":16.33,"v":1184000},{"d":"2002-09-10","o":16,"h":16.1,"l":15.5,"c":15.52,"v":808200},{"d":"2002-09-11","o":15.3,"h":15.95,"l":15.2,"c":15.88,"v":460000},{"d":"2002-09-12","o":16,"h":16.62,"l":16,"c":16.58,"v":1053900},{"d":"2002-09-13","o":16.58,"h":16.66,"l":16,"c":16.66,"v":620700},{"d":"2002-09-16","o":16.41,"h":16.95,"l":16.19,"c":16.8,"v":497300},{"d":"2002-09-17","o":16.1,"h":16.58,"l":16,"c":16.4,"v":827200},{"d":"2002-09-18","o":16.4,"h":16.84,"l":16.11,"c":16.35,"v":996000},{"d":"2002-09-19","o":16.5,"h":16.65,"l":16.21,"c":16.61,"v":618500},{"d":"2002-09-20","o":16.5,"h":16.69,"l":16.42,"c":16.5,"v":480700},{"d":"2002-09-23","o":16.4,"h":16.6,"l":16.33,"c":16.36,"v":707800},{"d":"2002-09-24","o":16.7,"h":16.85,"l":16.35,"c":16.85,"v":807300},{"d":"2002-09-25","o":16.65,"h":16.7,"l":15.76,"c":16.09,"v":890100},{"d":"2002-09-26","o":15.5,"h":15.69,"l":14.75,"c":15.65,"v":1397100},{"d":"2002-09-27","o":15.75,"h":15.92,"l":15.32,"c":15.68,"v":993800},{"d":"2002-09-30","o":15.85,"h":16.18,"l":15.54,"c":16.01,"v":1126400},{"d":"2002-10-01","o":15.85,"h":15.98,"l":15.3,"c":15.52,"v":616400},{"d":"2002-10-02","o":15.3,"h":15.51,"l":15.22,"c":15.45,"v":841200},{"d":"2002-10-03","o":15.41,"h":15.58,"l":15.07,"c":15.15,"v":509500},{"d":"2002-10-04","o":15.07,"h":15.29,"l":14.9,"c":15.24,"v":714600},{"d":"2002-10-07","o":15.4,"h":15.4,"l":14.5,"c":14.5,"v":729300},{"d":"2002-10-08","o":14.05,"h":14.07,"l":13.38,"c":13.76,"v":1017800},{"d":"2002-10-09","o":13.75,"h":14.3,"l":13.73,"c":13.9,"v":515700},{"d":"2002-10-10","o":13.88,"h":13.89,"l":13.05,"c":13.42,"v":836000},{"d":"2002-10-11","o":13.25,"h":13.74,"l":13.2,"c":13.74,"v":539600},{"d":"2002-10-14","o":14.04,"h":14.22,"l":13.8,"c":14.12,"v":316200},{"d":"2002-10-15","o":14.13,"h":14.13,"l":13.35,"c":13.62,"v":662300},{"d":"2002-10-16","o":13.72,"h":13.97,"l":13.55,"c":13.67,"v":542000},{"d":"2002-10-17","o":13.15,"h":13.42,"l":13.1,"c":13.27,"v":584500},{"d":"2002-10-18","o":13.3,"h":13.46,"l":13.12,"c":13.16,"v":430500},{"d":"2002-10-21","o":13.4,"h":13.43,"l":12.78,"c":12.8,"v":620600},{"d":"2002-10-22","o":12.98,"h":13.49,"l":12.91,"c":13.49,"v":513000},{"d":"2002-10-23","o":13.6,"h":13.6,"l":12.91,"c":12.98,"v":590700},{"d":"2002-10-24","o":12.88,"h":13.19,"l":12.7,"c":13.03,"v":332800},{"d":"2002-10-25","o":13.28,"h":13.35,"l":12.89,"c":12.94,"v":393800},{"d":"2002-10-28","o":13.12,"h":13.74,"l":13.06,"c":13.62,"v":579100},{"d":"2002-10-29","o":13.85,"h":14.1,"l":13.68,"c":13.77,"v":766200},{"d":"2002-10-30","o":13.75,"h":13.97,"l":13.46,"c":13.75,"v":431000},{"d":"2002-10-31","o":12.3,"h":12.5,"l":12,"c":12.09,"v":3890000},{"d":"2002-11-01","o":12.4,"h":12.4,"l":12.1,"c":12.37,"v":1306800},{"d":"2002-11-04","o":12.3,"h":12.47,"l":12.22,"c":12.39,"v":643700},{"d":"2002-11-05","o":12.43,"h":12.46,"l":12.25,"c":12.28,"v":613500},{"d":"2002-11-06","o":12.29,"h":12.42,"l":12.13,"c":12.4,"v":640800},{"d":"2002-11-07","o":12.45,"h":12.49,"l":12.2,"c":12.38,"v":1581400},{"d":"2002-11-08","o":12.55,"h":12.55,"l":12.28,"c":12.45,"v":1072500},{"d":"2002-11-11","o":12.46,"h":12.47,"l":12.27,"c":12.27,"v":511500},{"d":"2002-11-12","o":12.35,"h":12.56,"l":12,"c":12.5,"v":1173200},{"d":"2002-11-13","o":12.45,"h":12.5,"l":12,"c":12.06,"v":603200},{"d":"2002-11-14","o":12.09,"h":12.26,"l":12.02,"c":12.12,"v":456800},{"d":"2002-11-15","o":12.22,"h":12.42,"l":12.16,"c":12.42,"v":665900},{"d":"2002-11-18","o":12.42,"h":12.42,"l":12.13,"c":12.16,"v":403900},{"d":"2002-11-19","o":12.18,"h":12.2,"l":11.72,"c":11.8,"v":632900},{"d":"2002-11-20","o":11.95,"h":11.96,"l":11.38,"c":11.47,"v":464000},{"d":"2002-11-21","o":11.55,"h":11.63,"l":11,"c":11.01,"v":751300},{"d":"2002-11-22","o":11.05,"h":11.63,"l":11,"c":11.13,"v":1020100},{"d":"2002-11-25","o":11.1,"h":11.14,"l":10.86,"c":10.94,"v":513100},{"d":"2002-11-26","o":10.85,"h":11.1,"l":10.76,"c":10.8,"v":1174700},{"d":"2002-11-27","o":10.86,"h":10.95,"l":10.56,"c":10.95,"v":535300},{"d":"2002-11-29","o":10.95,"h":11.14,"l":10.86,"c":11,"v":1197300},{"d":"2002-12-02","o":10.9,"h":11,"l":10.65,"c":10.83,"v":535700},{"d":"2002-12-03","o":11.11,"h":11.75,"l":11,"c":11.71,"v":1392700},{"d":"2002-12-04","o":12.4,"h":12.4,"l":11.51,"c":11.75,"v":1606300},{"d":"2002-12-05","o":11.95,"h":12.44,"l":11.8,"c":12.22,"v":1040700},{"d":"2002-12-06","o":13,"h":13,"l":12.47,"c":12.99,"v":1805200},{"d":"2002-12-09","o":13.15,"h":13.17,"l":12.57,"c":12.7,"v":1363800},{"d":"2002-12-10","o":12.68,"h":12.76,"l":12.29,"c":12.6,"v":1918000},{"d":"2002-12-11","o":12.7,"h":12.89,"l":12.54,"c":12.69,"v":597600},{"d":"2002-12-12","o":12.8,"h":13.84,"l":12.67,"c":13.73,"v":2024000},{"d":"2002-12-13","o":13.95,"h":14.6,"l":13.3,"c":14.02,"v":1931400},{"d":"2002-12-16","o":14,"h":14.4,"l":13.73,"c":14.37,"v":1063200},{"d":"2002-12-17","o":14.6,"h":14.68,"l":14.06,"c":14.11,"v":1735400},{"d":"2002-12-18","o":14.11,"h":14.73,"l":14.08,"c":14.49,"v":1069100},{"d":"2002-12-19","o":14.54,"h":14.93,"l":13.99,"c":14.14,"v":1959700},{"d":"2002-12-20","o":13.8,"h":14.4,"l":13.77,"c":14.28,"v":722700},{"d":"2002-12-23","o":14.33,"h":15.05,"l":14.33,"c":14.8,"v":763200},{"d":"2002-12-24","o":14.82,"h":14.94,"l":14.6,"c":14.67,"v":244600},{"d":"2002-12-26","o":14.6,"h":15.45,"l":14.45,"c":15.41,"v":620600},{"d":"2002-12-27","o":15.16,"h":15.39,"l":15.01,"c":15.11,"v":773800},{"d":"2002-12-30","o":14.5,"h":15.02,"l":14.41,"c":14.62,"v":615200},{"d":"2002-12-31","o":14.5,"h":14.93,"l":14.47,"c":14.86,"v":500100},{"d":"2003-01-02","o":14.6,"h":14.96,"l":14.51,"c":14.94,"v":667000},{"d":"2003-01-03","o":14.94,"h":15.64,"l":14.82,"c":15.32,"v":980900},{"d":"2003-01-06","o":15.49,"h":15.95,"l":15.01,"c":15.08,"v":1447800},{"d":"2003-01-07","o":14.68,"h":15.05,"l":14,"c":14.23,"v":1293600},{"d":"2003-01-08","o":14.25,"h":14.94,"l":14.11,"c":14.78,"v":1059600},{"d":"2003-01-09","o":14.73,"h":14.88,"l":14.26,"c":14.63,"v":870600},{"d":"2003-01-10","o":14.7,"h":15.07,"l":14.5,"c":14.99,"v":885500},{"d":"2003-01-13","o":14.85,"h":14.94,"l":14.47,"c":14.49,"v":1052300},{"d":"2003-01-14","o":14.49,"h":14.56,"l":13.4,"c":13.4,"v":1355200},{"d":"2003-01-15","o":12.85,"h":13.48,"l":12.8,"c":13.28,"v":1836600},{"d":"2003-01-16","o":13.58,"h":14.04,"l":13.24,"c":13.96,"v":1156100},{"d":"2003-01-17","o":14.23,"h":14.25,"l":13.48,"c":13.59,"v":715900},{"d":"2003-01-21","o":13.59,"h":14.05,"l":13.48,"c":13.96,"v":629500},{"d":"2003-01-22","o":14.22,"h":14.38,"l":14,"c":14.24,"v":960100},{"d":"2003-01-23","o":14.7,"h":14.9,"l":14.51,"c":14.77,"v":1785400},{"d":"2003-01-24","o":14.85,"h":15.66,"l":14.81,"c":15.48,"v":2214100},{"d":"2003-01-27","o":16.47,"h":16.47,"l":14.77,"c":14.79,"v":1812700},{"d":"2003-01-28","o":14.72,"h":14.8,"l":14.25,"c":14.57,"v":1050200},{"d":"2003-01-29","o":14.58,"h":14.88,"l":14.1,"c":14.14,"v":831100},{"d":"2003-01-30","o":14.05,"h":14.74,"l":13.85,"c":14.68,"v":822500},{"d":"2003-01-31","o":14.67,"h":14.67,"l":14.25,"c":14.57,"v":564300},{"d":"2003-02-03","o":14.61,"h":14.84,"l":14.51,"c":14.66,"v":654100},{"d":"2003-02-04","o":15.05,"h":15.2,"l":14.97,"c":15.09,"v":1250300},{"d":"2003-02-05","o":15.04,"h":15.14,"l":14.1,"c":14.36,"v":1461500},{"d":"2003-02-06","o":14.46,"h":14.54,"l":13.85,"c":13.91,"v":1471500},{"d":"2003-02-07","o":13.9,"h":14.3,"l":13.72,"c":13.93,"v":891500},{"d":"2003-02-10","o":14.02,"h":14.11,"l":13.2,"c":13.2,"v":1068400},{"d":"2003-02-11","o":13.1,"h":13.8,"l":13.05,"c":13.73,"v":1025100},{"d":"2003-02-12","o":13.65,"h":13.65,"l":13.09,"c":13.18,"v":1053100},{"d":"2003-02-13","o":13.55,"h":14.05,"l":13.31,"c":13.96,"v":1362500},{"d":"2003-02-14","o":13.78,"h":13.85,"l":13.25,"c":13.3,"v":805900},{"d":"2003-02-18","o":13.12,"h":13.47,"l":12.9,"c":13.38,"v":901100},{"d":"2003-02-19","o":13.48,"h":13.92,"l":13.4,"c":13.66,"v":768300},{"d":"2003-02-20","o":13.91,"h":14.24,"l":13.81,"c":14.08,"v":1323100},{"d":"2003-02-21","o":14.16,"h":14.16,"l":13.57,"c":13.7,"v":960400},{"d":"2003-02-24","o":13.86,"h":14.02,"l":13.42,"c":13.42,"v":586700},{"d":"2003-02-25","o":13.55,"h":13.89,"l":13.15,"c":13.35,"v":875200},{"d":"2003-02-26","o":13.35,"h":13.8,"l":13.29,"c":13.49,"v":501100},{"d":"2003-02-27","o":13.59,"h":13.68,"l":13.25,"c":13.44,"v":539500},{"d":"2003-02-28","o":13.42,"h":13.85,"l":13.4,"c":13.78,"v":394200},{"d":"2003-03-03","o":13.58,"h":13.6,"l":13.15,"c":13.35,"v":650000},{"d":"2003-03-04","o":13.5,"h":13.69,"l":13.33,"c":13.4,"v":514200},{"d":"2003-03-05","o":13.49,"h":13.85,"l":13.49,"c":13.55,"v":489300},{"d":"2003-03-06","o":13.65,"h":13.94,"l":13.23,"c":13.35,"v":652200},{"d":"2003-03-07","o":13.57,"h":13.58,"l":12.89,"c":12.96,"v":780800},{"d":"2003-03-10","o":12.86,"h":13.06,"l":12.41,"c":12.48,"v":1306800},{"d":"2003-03-11","o":12.25,"h":12.48,"l":11.94,"c":11.99,"v":1174100},{"d":"2003-03-12","o":11.5,"h":11.95,"l":11.32,"c":11.8,"v":1313000},{"d":"2003-03-13","o":11.21,"h":12.28,"l":11.21,"c":12.06,"v":1042500},{"d":"2003-03-14","o":12.01,"h":12.65,"l":12.01,"c":12.49,"v":692800},{"d":"2003-03-17","o":12.84,"h":12.93,"l":12.13,"c":12.3,"v":729100},{"d":"2003-03-18","o":12.44,"h":12.92,"l":12.32,"c":12.82,"v":592600},{"d":"2003-03-19","o":12.77,"h":12.81,"l":12.38,"c":12.45,"v":1002700},{"d":"2003-03-20","o":12.45,"h":12.57,"l":11.7,"c":11.77,"v":1376700},{"d":"2003-03-21","o":11.7,"h":11.76,"l":11.3,"c":11.53,"v":1268900},{"d":"2003-03-24","o":11.74,"h":11.95,"l":11.47,"c":11.47,"v":560100},{"d":"2003-03-25","o":11.43,"h":11.6,"l":11.11,"c":11.32,"v":668400},{"d":"2003-03-26","o":11.42,"h":11.96,"l":11.28,"c":11.9,"v":678300},{"d":"2003-03-27","o":12.16,"h":12.16,"l":11.6,"c":11.67,"v":870800},{"d":"2003-03-28","o":11.75,"h":12.66,"l":11.75,"c":12.56,"v":921700},{"d":"2003-03-31","o":12.94,"h":13.24,"l":12.7,"c":13.11,"v":1232600},{"d":"2003-04-01","o":10.97,"h":11.45,"l":10,"c":11.03,"v":3737200},{"d":"2003-04-02","o":10.71,"h":10.89,"l":10.57,"c":10.76,"v":1486600},{"d":"2003-04-03","o":10.4,"h":10.6,"l":10.16,"c":10.22,"v":1152100},{"d":"2003-04-04","o":10.49,"h":10.62,"l":10.23,"c":10.58,"v":1119900},{"d":"2003-04-07","o":10.25,"h":10.57,"l":10.18,"c":10.53,"v":874300},{"d":"2003-04-08","o":10.53,"h":10.83,"l":10.51,"c":10.66,"v":616400},{"d":"2003-04-09","o":10.65,"h":10.94,"l":10.57,"c":10.86,"v":1203000},{"d":"2003-04-10","o":10.88,"h":10.97,"l":10.67,"c":10.79,"v":635000},{"d":"2003-04-11","o":10.69,"h":10.81,"l":10.58,"c":10.69,"v":623400},{"d":"2003-04-14","o":10.6,"h":10.71,"l":10.5,"c":10.58,"v":589600},{"d":"2003-04-15","o":10.6,"h":10.78,"l":10.53,"c":10.76,"v":506100},{"d":"2003-04-16","o":10.72,"h":10.72,"l":10.5,"c":10.56,"v":1045100},{"d":"2003-04-17","o":10.61,"h":10.87,"l":10.6,"c":10.71,"v":1493100},{"d":"2003-04-21","o":10.81,"h":11.07,"l":10.7,"c":11.06,"v":924900},{"d":"2003-04-22","o":11.23,"h":11.26,"l":10.91,"c":11,"v":760300},{"d":"2003-04-23","o":11,"h":11.07,"l":10.68,"c":10.71,"v":728200},{"d":"2003-04-24","o":10.67,"h":10.68,"l":10.32,"c":10.37,"v":1010200},{"d":"2003-04-25","o":10.36,"h":10.36,"l":9.94,"c":10.04,"v":966500},{"d":"2003-04-28","o":10.11,"h":10.18,"l":9.81,"c":9.91,"v":793400},{"d":"2003-04-29","o":9.9,"h":10.05,"l":9.72,"c":10.05,"v":563100},{"d":"2003-04-30","o":10.17,"h":10.3,"l":10.01,"c":10.02,"v":561600},{"d":"2003-05-01","o":10.19,"h":10.65,"l":10.13,"c":10.5,"v":765600},{"d":"2003-05-02","o":10.53,"h":10.7,"l":10.24,"c":10.52,"v":672900},{"d":"2003-05-05","o":10.61,"h":10.91,"l":10.52,"c":10.85,"v":612800},{"d":"2003-05-06","o":10.9,"h":10.95,"l":10.65,"c":10.91,"v":628800},{"d":"2003-05-07","o":11,"h":11.01,"l":10.29,"c":10.33,"v":953300},{"d":"2003-05-08","o":10.67,"h":10.67,"l":10.32,"c":10.39,"v":912500},{"d":"2003-05-09","o":10.39,"h":10.41,"l":10.2,"c":10.4,"v":697400},{"d":"2003-05-12","o":10.55,"h":10.75,"l":10.43,"c":10.71,"v":1065900},{"d":"2003-05-13","o":11.69,"h":11.69,"l":10.36,"c":10.39,"v":614200},{"d":"2003-05-14","o":10.47,"h":10.75,"l":10.35,"c":10.64,"v":771300},{"d":"2003-05-15","o":10.8,"h":10.86,"l":10.59,"c":10.65,"v":851100},{"d":"2003-05-16","o":10.75,"h":10.92,"l":10.39,"c":10.45,"v":829800},{"d":"2003-05-19","o":10.63,"h":10.83,"l":10.54,"c":10.78,"v":1208200},{"d":"2003-05-20","o":10.84,"h":10.93,"l":10.65,"c":10.88,"v":1181400},{"d":"2003-05-21","o":10.88,"h":11.55,"l":10.78,"c":11.35,"v":1465000},{"d":"2003-05-22","o":11.39,"h":11.39,"l":11.07,"c":11.09,"v":913700},{"d":"2003-05-23","o":11.19,"h":11.45,"l":11.19,"c":11.34,"v":1084600},{"d":"2003-05-27","o":11.53,"h":11.61,"l":11.26,"c":11.44,"v":1124300},{"d":"2003-05-28","o":10.47,"h":11.27,"l":10.45,"c":10.86,"v":1431200},{"d":"2003-05-29","o":10.75,"h":11.13,"l":10.68,"c":11.04,"v":716500},{"d":"2003-05-30","o":10.88,"h":11.14,"l":10.6,"c":11.14,"v":981500},{"d":"2003-06-02","o":11.04,"h":11.15,"l":10.9,"c":11.03,"v":446300},{"d":"2003-06-03","o":11.07,"h":11.13,"l":10.9,"c":11.03,"v":610300},{"d":"2003-06-04","o":11.06,"h":11.25,"l":11.03,"c":11.05,"v":499000},{"d":"2003-06-05","o":11.21,"h":11.85,"l":11.17,"c":11.74,"v":1324500},{"d":"2003-06-06","o":11.54,"h":11.85,"l":11.42,"c":11.75,"v":1198000},{"d":"2003-06-09","o":11.85,"h":11.88,"l":11.55,"c":11.59,"v":569000},{"d":"2003-06-10","o":11.59,"h":11.59,"l":11.16,"c":11.27,"v":950400},{"d":"2003-06-11","o":11.32,"h":11.43,"l":11.29,"c":11.42,"v":503300},{"d":"2003-06-12","o":11.39,"h":11.57,"l":11.25,"c":11.4,"v":665600},{"d":"2003-06-13","o":11.5,"h":11.95,"l":11.39,"c":11.68,"v":630600},{"d":"2003-06-16","o":11.71,"h":11.82,"l":11.56,"c":11.75,"v":451900},{"d":"2003-06-17","o":11.72,"h":12.26,"l":11.72,"c":12.19,"v":1231400},{"d":"2003-06-18","o":12.15,"h":12.19,"l":11.9,"c":12.06,"v":643100},{"d":"2003-06-19","o":11.97,"h":12.5,"l":11.95,"c":12.26,"v":574300},{"d":"2003-06-20","o":12.5,"h":12.51,"l":12.05,"c":12.22,"v":1107200},{"d":"2003-06-23","o":12.28,"h":12.28,"l":11.77,"c":11.77,"v":1009800},{"d":"2003-06-24","o":11.75,"h":11.75,"l":11.43,"c":11.45,"v":886000},{"d":"2003-06-25","o":11.52,"h":11.79,"l":11.52,"c":11.57,"v":477700},{"d":"2003-06-26","o":11.6,"h":11.86,"l":11.35,"c":11.68,"v":460800},{"d":"2003-06-27","o":11.46,"h":11.76,"l":11.42,"c":11.49,"v":556400},{"d":"2003-06-30","o":11.46,"h":11.6,"l":11.42,"c":11.6,"v":616600},{"d":"2003-07-01","o":11.67,"h":11.99,"l":11.6,"c":11.99,"v":692100},{"d":"2003-07-02","o":11.89,"h":12.05,"l":11.79,"c":11.83,"v":835500},{"d":"2003-07-03","o":11.85,"h":11.88,"l":11.65,"c":11.71,"v":373700},{"d":"2003-07-07","o":11.75,"h":11.85,"l":11.64,"c":11.85,"v":544300},{"d":"2003-07-08","o":11.75,"h":11.9,"l":11.55,"c":11.56,"v":469500},{"d":"2003-07-09","o":11.7,"h":11.72,"l":11.5,"c":11.55,"v":411200},{"d":"2003-07-10","o":11.5,"h":11.7,"l":11.44,"c":11.47,"v":477900},{"d":"2003-07-11","o":11.5,"h":11.6,"l":11.35,"c":11.6,"v":492700},{"d":"2003-07-14","o":11.66,"h":11.75,"l":11.58,"c":11.58,"v":342000},{"d":"2003-07-15","o":11.58,"h":11.69,"l":10.85,"c":10.87,"v":1185500},{"d":"2003-07-16","o":10.85,"h":10.87,"l":10.6,"c":10.63,"v":1004700},{"d":"2003-07-17","o":10.6,"h":10.7,"l":10.47,"c":10.53,"v":1021200},{"d":"2003-07-18","o":10.61,"h":10.87,"l":10.32,"c":10.82,"v":1148400},{"d":"2003-07-21","o":10.86,"h":11.22,"l":10.85,"c":11.06,"v":714700},{"d":"2003-07-22","o":11.13,"h":11.13,"l":10.86,"c":10.98,"v":600900},{"d":"2003-07-23","o":11.31,"h":11.73,"l":11.13,"c":11.71,"v":1493700},{"d":"2003-07-24","o":11.43,"h":12.36,"l":11.43,"c":12.35,"v":1333000},{"d":"2003-07-25","o":12.4,"h":12.58,"l":12.18,"c":12.57,"v":1311200},{"d":"2003-07-28","o":12.68,"h":12.78,"l":12.21,"c":12.75,"v":1060600},{"d":"2003-07-29","o":12.5,"h":12.56,"l":12.15,"c":12.16,"v":637900},{"d":"2003-07-30","o":11.93,"h":12.23,"l":11.9,"c":12.2,"v":432100},{"d":"2003-07-31","o":12.16,"h":12.26,"l":11.93,"c":12.01,"v":672600},{"d":"2003-08-01","o":12,"h":12.36,"l":11.8,"c":12,"v":975800},{"d":"2003-08-04","o":11.9,"h":12.45,"l":11.9,"c":12.03,"v":482300},{"d":"2003-08-05","o":12.03,"h":12.18,"l":11.96,"c":12.15,"v":339100},{"d":"2003-08-06","o":12.15,"h":12.5,"l":12.09,"c":12.48,"v":736800},{"d":"2003-08-07","o":12.5,"h":12.55,"l":12.29,"c":12.51,"v":486700},{"d":"2003-08-08","o":12.5,"h":13.28,"l":12.5,"c":13.28,"v":1313500},{"d":"2003-08-11","o":13.47,"h":13.77,"l":13.12,"c":13.49,"v":1436100},{"d":"2003-08-12","o":13.41,"h":13.41,"l":13.12,"c":13.35,"v":553000},{"d":"2003-08-13","o":13.2,"h":13.54,"l":13.03,"c":13.4,"v":663500},{"d":"2003-08-14","o":13.5,"h":13.55,"l":13.23,"c":13.36,"v":766300},{"d":"2003-08-15","o":13.35,"h":13.63,"l":13.35,"c":13.42,"v":491600},{"d":"2003-08-18","o":13.3,"h":13.41,"l":13.15,"c":13.23,"v":762100},{"d":"2003-08-19","o":13.23,"h":13.78,"l":13.19,"c":13.75,"v":961100},{"d":"2003-08-20","o":13.78,"h":14.35,"l":13.77,"c":14.23,"v":1376800},{"d":"2003-08-21","o":14.17,"h":14.17,"l":13.6,"c":13.99,"v":1163100},{"d":"2003-08-22","o":13.7,"h":14.1,"l":13.69,"c":13.82,"v":561700},{"d":"2003-08-25","o":13.75,"h":13.94,"l":13.59,"c":13.7,"v":439900},{"d":"2003-08-26","o":13.7,"h":13.98,"l":13.58,"c":13.68,"v":819500},{"d":"2003-08-27","o":13.97,"h":14.58,"l":13.97,"c":14.58,"v":924000},{"d":"2003-08-28","o":14.51,"h":14.58,"l":14.37,"c":14.57,"v":467400},{"d":"2003-08-29","o":14.69,"h":14.9,"l":14.41,"c":14.41,"v":684000},{"d":"2003-09-02","o":14.56,"h":14.56,"l":14.04,"c":14.1,"v":933600},{"d":"2003-09-03","o":14.05,"h":14.09,"l":13.83,"c":13.87,"v":985100},{"d":"2003-09-04","o":13.72,"h":14,"l":13.69,"c":13.94,"v":1158900},{"d":"2003-09-05","o":14.14,"h":14.26,"l":13.85,"c":14.13,"v":1828600},{"d":"2003-09-08","o":14.16,"h":14.16,"l":13.94,"c":14.13,"v":792000},{"d":"2003-09-09","o":14.55,"h":14.77,"l":14.39,"c":14.6,"v":1142200},{"d":"2003-09-10","o":14.63,"h":14.69,"l":14.36,"c":14.51,"v":581400},{"d":"2003-09-11","o":14.41,"h":14.64,"l":14.06,"c":14.64,"v":1169100},{"d":"2003-09-12","o":14.64,"h":14.75,"l":14.01,"c":14.14,"v":813000},{"d":"2003-09-15","o":14.05,"h":14.12,"l":13.9,"c":13.92,"v":554300},{"d":"2003-09-16","o":14.02,"h":14.12,"l":13.86,"c":13.98,"v":415700},{"d":"2003-09-17","o":14.05,"h":14.14,"l":13.89,"c":14,"v":441100},{"d":"2003-09-18","o":14,"h":14.1,"l":13.46,"c":13.55,"v":1140100},{"d":"2003-09-19","o":13.73,"h":13.95,"l":13.57,"c":13.6,"v":1767600},{"d":"2003-09-22","o":13.84,"h":13.96,"l":13.09,"c":13.1,"v":2414800},{"d":"2003-09-23","o":13.1,"h":13.34,"l":12.87,"c":13.15,"v":1592800},{"d":"2003-09-24","o":13.22,"h":13.34,"l":12.93,"c":13.25,"v":1149200},{"d":"2003-09-25","o":13.45,"h":13.51,"l":12.64,"c":12.68,"v":1552500},{"d":"2003-09-26","o":12.55,"h":12.74,"l":12.06,"c":12.17,"v":1295900},{"d":"2003-09-29","o":12.23,"h":12.55,"l":12.12,"c":12.15,"v":1124400},{"d":"2003-09-30","o":12.38,"h":12.65,"l":12.27,"c":12.36,"v":1269500},{"d":"2003-10-01","o":12.36,"h":12.59,"l":12.16,"c":12.59,"v":597200},{"d":"2003-10-02","o":12.56,"h":12.6,"l":12.28,"c":12.5,"v":583900},{"d":"2003-10-03","o":12.49,"h":12.58,"l":11.9,"c":12.04,"v":1377300},{"d":"2003-10-06","o":12.15,"h":12.19,"l":11.95,"c":12.14,"v":809500},{"d":"2003-10-07","o":12.41,"h":12.7,"l":12.4,"c":12.54,"v":1241200},{"d":"2003-10-08","o":12.64,"h":12.81,"l":12.53,"c":12.53,"v":730400},{"d":"2003-10-09","o":12.45,"h":12.7,"l":12.18,"c":12.69,"v":813000},{"d":"2003-10-10","o":12.85,"h":12.93,"l":12.61,"c":12.61,"v":850100},{"d":"2003-10-13","o":12.7,"h":12.95,"l":12.58,"c":12.87,"v":591100},{"d":"2003-10-14","o":12.8,"h":12.9,"l":12.69,"c":12.76,"v":494600},{"d":"2003-10-15","o":12.71,"h":12.94,"l":12.53,"c":12.64,"v":451700},{"d":"2003-10-16","o":12.72,"h":12.95,"l":12.72,"c":12.86,"v":627700},{"d":"2003-10-17","o":12.86,"h":12.98,"l":12.56,"c":12.56,"v":643700},{"d":"2003-10-20","o":12.71,"h":12.83,"l":12.63,"c":12.66,"v":395400},{"d":"2003-10-21","o":12.81,"h":13.39,"l":12.8,"c":13.3,"v":1123500},{"d":"2003-10-22","o":13.73,"h":13.87,"l":13.55,"c":13.75,"v":1560800},{"d":"2003-10-23","o":13.83,"h":13.83,"l":13.35,"c":13.46,"v":888100},{"d":"2003-10-24","o":13.85,"h":14.2,"l":13.68,"c":14.08,"v":1164400},{"d":"2003-10-27","o":14.05,"h":14.1,"l":13.85,"c":14.06,"v":651400},{"d":"2003-10-28","o":13.9,"h":13.93,"l":13.61,"c":13.81,"v":671500},{"d":"2003-10-29","o":13.81,"h":14.15,"l":13.79,"c":14.02,"v":776600},{"d":"2003-10-30","o":12.55,"h":12.56,"l":10.81,"c":10.87,"v":9994800},{"d":"2003-10-31","o":11,"h":11.28,"l":10.52,"c":10.87,"v":3140500},{"d":"2003-11-03","o":10.87,"h":10.99,"l":10.2,"c":10.44,"v":2747700},{"d":"2003-11-04","o":10.56,"h":10.87,"l":10.4,"c":10.66,"v":1263800},{"d":"2003-11-05","o":10.65,"h":10.81,"l":10.44,"c":10.45,"v":902000},{"d":"2003-11-06","o":10.37,"h":10.42,"l":10.25,"c":10.29,"v":932600},{"d":"2003-11-07","o":10.23,"h":10.88,"l":10.11,"c":10.74,"v":1496400},{"d":"2003-11-10","o":10.93,"h":10.93,"l":10.52,"c":10.52,"v":896400},{"d":"2003-11-11","o":10.65,"h":10.74,"l":10.32,"c":10.4,"v":890600},{"d":"2003-11-12","o":10.55,"h":11.24,"l":10.52,"c":11.24,"v":1548800},{"d":"2003-11-13","o":11.3,"h":11.3,"l":10.89,"c":10.91,"v":1324400},{"d":"2003-11-14","o":11.04,"h":11.05,"l":10.73,"c":10.84,"v":1474100},{"d":"2003-11-17","o":10.69,"h":10.75,"l":10.36,"c":10.62,"v":1231200},{"d":"2003-11-18","o":10.69,"h":11.22,"l":10.63,"c":11.21,"v":1469700},{"d":"2003-11-19","o":11.34,"h":11.34,"l":10.92,"c":11.18,"v":1223100},{"d":"2003-11-20","o":11.29,"h":11.34,"l":11,"c":11.14,"v":1128600},{"d":"2003-11-21","o":11.24,"h":11.45,"l":11.16,"c":11.44,"v":1111200},{"d":"2003-11-24","o":11.36,"h":11.36,"l":11.07,"c":11.11,"v":1148700},{"d":"2003-11-25","o":11.12,"h":11.32,"l":11.12,"c":11.2,"v":515500},{"d":"2003-11-26","o":11.4,"h":11.72,"l":11.31,"c":11.56,"v":1253800},{"d":"2003-11-28","o":12.01,"h":12.02,"l":11.68,"c":11.85,"v":746100},{"d":"2003-12-01","o":11.85,"h":12.07,"l":11.52,"c":11.95,"v":1432000},{"d":"2003-12-02","o":11.8,"h":12.11,"l":11.75,"c":11.86,"v":1286800},{"d":"2003-12-03","o":12,"h":12.01,"l":11.01,"c":11.91,"v":741800},{"d":"2003-12-04","o":11.9,"h":11.9,"l":11.38,"c":11.4,"v":970900},{"d":"2003-12-05","o":11.4,"h":11.8,"l":11.32,"c":11.72,"v":794800},{"d":"2003-12-08","o":11.95,"h":11.97,"l":11.75,"c":11.88,"v":1087800},{"d":"2003-12-09","o":11.99,"h":11.99,"l":11.55,"c":11.58,"v":1244200},{"d":"2003-12-10","o":11.64,"h":11.81,"l":11.24,"c":11.25,"v":1779100},{"d":"2003-12-11","o":11.17,"h":11.76,"l":11,"c":11.7,"v":1203000},{"d":"2003-12-12","o":11.82,"h":11.93,"l":11.53,"c":11.7,"v":1078800},{"d":"2003-12-15","o":11.53,"h":11.84,"l":11.5,"c":11.67,"v":772500},{"d":"2003-12-16","o":11.76,"h":11.76,"l":11.3,"c":11.39,"v":793000},{"d":"2003-12-17","o":11.5,"h":11.73,"l":11.37,"c":11.73,"v":746400},{"d":"2003-12-18","o":11.57,"h":11.72,"l":11.45,"c":11.66,"v":575700},{"d":"2003-12-19","o":11.61,"h":11.65,"l":11.48,"c":11.56,"v":941100},{"d":"2003-12-22","o":11.56,"h":11.65,"l":11.27,"c":11.3,"v":898500},{"d":"2003-12-23","o":11.26,"h":11.39,"l":11.13,"c":11.36,"v":740300},{"d":"2003-12-24","o":11.39,"h":11.63,"l":11.39,"c":11.51,"v":435600},{"d":"2003-12-26","o":11.6,"h":11.79,"l":11.51,"c":11.74,"v":281600},{"d":"2003-12-29","o":11.82,"h":12.19,"l":11.81,"c":12.15,"v":944700},{"d":"2003-12-30","o":12.25,"h":12.3,"l":12.1,"c":12.11,"v":715300},{"d":"2003-12-31","o":12.25,"h":12.29,"l":11.86,"c":12.07,"v":652100},{"d":"2004-01-02","o":12.07,"h":12.25,"l":12.03,"c":12.17,"v":385900},{"d":"2004-01-05","o":12.38,"h":12.73,"l":12.3,"c":12.67,"v":1017800},{"d":"2004-01-06","o":12.92,"h":12.93,"l":12.56,"c":12.67,"v":1705000},{"d":"2004-01-07","o":12.54,"h":12.67,"l":12.23,"c":12.44,"v":956000},{"d":"2004-01-08","o":12.46,"h":12.7,"l":12.35,"c":12.61,"v":1093300},{"d":"2004-01-09","o":12.65,"h":13.17,"l":12.61,"c":13.11,"v":1361900},{"d":"2004-01-12","o":13.11,"h":13.2,"l":12.92,"c":13.05,"v":874500},{"d":"2004-01-13","o":13.02,"h":13.18,"l":12.99,"c":12.99,"v":1009300},{"d":"2004-01-14","o":12.75,"h":12.89,"l":12.54,"c":12.76,"v":1097000},{"d":"2004-01-15","o":12.46,"h":12.46,"l":12,"c":12.12,"v":1762700},{"d":"2004-01-16","o":12.14,"h":12.3,"l":12.06,"c":12.13,"v":1043000},{"d":"2004-01-20","o":12.57,"h":13.01,"l":12.34,"c":12.86,"v":1602600},{"d":"2004-01-21","o":12.95,"h":13.18,"l":12.66,"c":13.08,"v":1245400},{"d":"2004-01-22","o":13.36,"h":13.8,"l":12.98,"c":13,"v":1696100},{"d":"2004-01-23","o":13.3,"h":13.34,"l":12.63,"c":12.67,"v":1250600},{"d":"2004-01-26","o":12.74,"h":12.94,"l":12.39,"c":12.51,"v":1385400},{"d":"2004-01-27","o":12.5,"h":13.11,"l":12.47,"c":12.77,"v":1209700},{"d":"2004-01-28","o":12.89,"h":13.04,"l":12.38,"c":12.41,"v":1172500},{"d":"2004-01-29","o":12.3,"h":12.5,"l":11.96,"c":12.13,"v":1303800},{"d":"2004-01-30","o":12.17,"h":12.85,"l":12.17,"c":12.75,"v":1321200},{"d":"2004-02-02","o":12.6,"h":12.67,"l":12.23,"c":12.67,"v":1231300},{"d":"2004-02-03","o":12.77,"h":13.21,"l":12.71,"c":13.13,"v":1275000},{"d":"2004-02-04","o":12.98,"h":12.98,"l":12.61,"c":12.63,"v":1212200},{"d":"2004-02-05","o":12.53,"h":12.89,"l":12.53,"c":12.89,"v":581300},{"d":"2004-02-06","o":12.99,"h":13.4,"l":12.99,"c":13.34,"v":1025800},{"d":"2004-02-09","o":13.44,"h":13.49,"l":13.26,"c":13.48,"v":765400},{"d":"2004-02-10","o":13.52,"h":13.68,"l":13.19,"c":13.44,"v":1279900},{"d":"2004-02-11","o":13.54,"h":14,"l":13.44,"c":13.91,"v":998700},{"d":"2004-02-12","o":14,"h":14.19,"l":13.71,"c":13.73,"v":823300},{"d":"2004-02-13","o":13.92,"h":14.09,"l":13.5,"c":13.79,"v":568700},{"d":"2004-02-17","o":13.87,"h":14.18,"l":13.85,"c":14.18,"v":1063600},{"d":"2004-02-18","o":14.18,"h":14.18,"l":13.49,"c":13.49,"v":762800},{"d":"2004-02-19","o":13.44,"h":13.52,"l":13.25,"c":13.43,"v":633800},{"d":"2004-02-20","o":13.44,"h":13.44,"l":12.94,"c":13.17,"v":977100},{"d":"2004-02-23","o":13.3,"h":13.3,"l":12.95,"c":12.95,"v":565700},{"d":"2004-02-24","o":13.1,"h":13.42,"l":13.07,"c":13.3,"v":546800},{"d":"2004-02-25","o":13.2,"h":13.21,"l":12.88,"c":13.15,"v":1207400},{"d":"2004-02-26","o":13.2,"h":13.76,"l":13.13,"c":13.54,"v":1618300},{"d":"2004-02-27","o":13.69,"h":13.94,"l":13.55,"c":13.64,"v":857100},{"d":"2004-03-01","o":13.9,"h":14.13,"l":13.76,"c":13.91,"v":769400},{"d":"2004-03-02","o":13.82,"h":13.85,"l":13.45,"c":13.48,"v":711300},{"d":"2004-03-03","o":13.35,"h":13.89,"l":13.33,"c":13.77,"v":720000},{"d":"2004-03-04","o":13.84,"h":14.09,"l":13.76,"c":14.02,"v":795300},{"d":"2004-03-05","o":14.26,"h":14.44,"l":14.21,"c":14.41,"v":831000},{"d":"2004-03-08","o":14.31,"h":14.65,"l":14.26,"c":14.45,"v":1017200},{"d":"2004-03-09","o":14.51,"h":14.61,"l":14.35,"c":14.54,"v":751100},{"d":"2004-03-10","o":14.44,"h":14.44,"l":14.01,"c":14.02,"v":673100},{"d":"2004-03-11","o":14.05,"h":14.43,"l":13.75,"c":14.33,"v":986800},{"d":"2004-03-12","o":14.2,"h":14.56,"l":14.12,"c":14.53,"v":958400},{"d":"2004-03-15","o":14.63,"h":14.63,"l":14.09,"c":14.16,"v":870800},{"d":"2004-03-16","o":14.2,"h":14.43,"l":14.1,"c":14.34,"v":566600},{"d":"2004-03-17","o":14.31,"h":14.55,"l":14.05,"c":14.5,"v":1069600},{"d":"2004-03-18","o":14.64,"h":14.87,"l":14.51,"c":14.63,"v":1354000},{"d":"2004-03-19","o":14.32,"h":14.48,"l":13.92,"c":14.06,"v":2143700},{"d":"2004-03-22","o":14.15,"h":14.44,"l":14.02,"c":14.05,"v":762700},{"d":"2004-03-23","o":14.11,"h":14.27,"l":13.94,"c":14.27,"v":556600},{"d":"2004-03-24","o":14.06,"h":14.17,"l":13.83,"c":13.83,"v":576300},{"d":"2004-03-25","o":13.9,"h":14.51,"l":13.9,"c":14.49,"v":881800},{"d":"2004-03-26","o":14.65,"h":14.77,"l":14.55,"c":14.55,"v":926900},{"d":"2004-03-29","o":14.55,"h":14.76,"l":14.28,"c":14.76,"v":726100},{"d":"2004-03-30","o":14.85,"h":15.05,"l":14.81,"c":14.94,"v":1954300},{"d":"2004-03-31","o":15.01,"h":15.07,"l":14.76,"c":14.93,"v":688400},{"d":"2004-04-01","o":14.92,"h":15.07,"l":14.83,"c":14.85,"v":702500},{"d":"2004-04-02","o":14.25,"h":14.59,"l":14.21,"c":14.58,"v":1928200},{"d":"2004-04-05","o":14.38,"h":14.49,"l":14.31,"c":14.41,"v":607900},{"d":"2004-04-06","o":14.51,"h":14.59,"l":14.36,"c":14.39,"v":521300},{"d":"2004-04-07","o":14.36,"h":14.71,"l":14.36,"c":14.5,"v":668400},{"d":"2004-04-08","o":14.35,"h":14.39,"l":14.26,"c":14.28,"v":430900},{"d":"2004-04-12","o":14.32,"h":14.35,"l":14.03,"c":14.1,"v":623200},{"d":"2004-04-13","o":13.91,"h":14.1,"l":13.11,"c":13.43,"v":1665300},{"d":"2004-04-14","o":13.21,"h":13.66,"l":13.15,"c":13.3,"v":741700},{"d":"2004-04-15","o":13.2,"h":13.54,"l":13.18,"c":13.47,"v":402200},{"d":"2004-04-16","o":13.48,"h":13.78,"l":13.42,"c":13.43,"v":519400},{"d":"2004-04-19","o":13.55,"h":13.65,"l":13.16,"c":13.41,"v":515700},{"d":"2004-04-20","o":13.08,"h":13.23,"l":12.52,"c":12.53,"v":1186800},{"d":"2004-04-21","o":12.45,"h":12.65,"l":12.12,"c":12.64,"v":1138800},{"d":"2004-04-22","o":12.64,"h":12.86,"l":12.64,"c":12.75,"v":643700},{"d":"2004-04-23","o":12.76,"h":12.8,"l":12.5,"c":12.51,"v":621900},{"d":"2004-04-26","o":12.58,"h":12.91,"l":12.58,"c":12.68,"v":399300},{"d":"2004-04-27","o":12.61,"h":12.77,"l":12.47,"c":12.59,"v":351700},{"d":"2004-04-28","o":12.35,"h":12.35,"l":11.66,"c":11.68,"v":1188400},{"d":"2004-04-29","o":11.85,"h":12.37,"l":11.8,"c":12.1,"v":1299700},{"d":"2004-04-30","o":12.2,"h":12.3,"l":11.91,"c":12.12,"v":1313800},{"d":"2004-05-03","o":12.26,"h":12.36,"l":12.04,"c":12.06,"v":496800},{"d":"2004-05-04","o":12.3,"h":12.96,"l":12.3,"c":12.93,"v":969300},{"d":"2004-05-05","o":12.96,"h":12.98,"l":12.55,"c":12.55,"v":635000},{"d":"2004-05-06","o":12.47,"h":12.47,"l":12.12,"c":12.15,"v":683300},{"d":"2004-05-07","o":12.09,"h":12.22,"l":11.47,"c":11.68,"v":1106100},{"d":"2004-05-10","o":11.62,"h":12.2,"l":11.51,"c":12.01,"v":1082200},{"d":"2004-05-11","o":12.19,"h":12.3,"l":11.86,"c":12.3,"v":713000},{"d":"2004-05-12","o":12.5,"h":12.74,"l":12,"c":12.07,"v":1040400},{"d":"2004-05-13","o":12,"h":12.2,"l":11.82,"c":12,"v":563900},{"d":"2004-05-14","o":12,"h":12.26,"l":12,"c":12.12,"v":545000},{"d":"2004-05-17","o":12.37,"h":12.48,"l":12.27,"c":12.28,"v":783600},{"d":"2004-05-18","o":12.29,"h":12.6,"l":12.22,"c":12.6,"v":408300},{"d":"2004-05-19","o":12.69,"h":13.14,"l":12.69,"c":12.78,"v":1106200},{"d":"2004-05-20","o":12.92,"h":13.09,"l":12.69,"c":13.09,"v":738700},{"d":"2004-05-21","o":13.21,"h":13.54,"l":13.18,"c":13.36,"v":1044600},{"d":"2004-05-24","o":13.28,"h":13.72,"l":13.28,"c":13.7,"v":541400},{"d":"2004-05-25","o":13.81,"h":13.9,"l":13.56,"c":13.72,"v":540100},{"d":"2004-05-26","o":13.63,"h":13.92,"l":13.63,"c":13.79,"v":513300},{"d":"2004-05-27","o":13.95,"h":14.08,"l":13.89,"c":13.94,"v":590100},{"d":"2004-05-28","o":13.91,"h":13.97,"l":13.76,"c":13.91,"v":289400},{"d":"2004-06-01","o":13.98,"h":14.09,"l":13.49,"c":13.57,"v":487700},{"d":"2004-06-02","o":13.58,"h":13.74,"l":13.3,"c":13.59,"v":512700},{"d":"2004-06-03","o":13.5,"h":13.65,"l":13.29,"c":13.29,"v":267600},{"d":"2004-06-04","o":13.37,"h":13.56,"l":13.3,"c":13.44,"v":456700},{"d":"2004-06-07","o":13.58,"h":13.77,"l":13.58,"c":13.62,"v":463300},{"d":"2004-06-08","o":13.63,"h":13.63,"l":13.29,"c":13.38,"v":332300},{"d":"2004-06-09","o":13.38,"h":13.38,"l":12.93,"c":12.93,"v":787000},{"d":"2004-06-10","o":13,"h":13.33,"l":12.97,"c":13,"v":494700},{"d":"2004-06-14","o":13,"h":13,"l":12.67,"c":12.74,"v":591000},{"d":"2004-06-15","o":12.8,"h":13.04,"l":12.76,"c":12.94,"v":530400},{"d":"2004-06-16","o":12.82,"h":13.01,"l":12.71,"c":12.99,"v":466700},{"d":"2004-06-17","o":13.02,"h":13.34,"l":12.91,"c":13.17,"v":524600},{"d":"2004-06-18","o":13.37,"h":13.56,"l":13.3,"c":13.36,"v":751800},{"d":"2004-06-21","o":13.44,"h":13.49,"l":13.19,"c":13.42,"v":484300},{"d":"2004-06-22","o":13.42,"h":13.58,"l":13.42,"c":13.52,"v":312300},{"d":"2004-06-23","o":13.53,"h":13.69,"l":13.36,"c":13.69,"v":348100},{"d":"2004-06-24","o":13.9,"h":14.12,"l":13.86,"c":14,"v":461100},{"d":"2004-06-25","o":13.94,"h":14.07,"l":13.86,"c":13.96,"v":259400},{"d":"2004-06-28","o":13.9,"h":14.13,"l":13.6,"c":13.6,"v":500400},{"d":"2004-06-29","o":13.38,"h":13.52,"l":13.21,"c":13.27,"v":400100},{"d":"2004-06-30","o":13.37,"h":13.5,"l":13.09,"c":13.21,"v":841400},{"d":"2004-07-01","o":13.28,"h":13.44,"l":13.16,"c":13.26,"v":296500},{"d":"2004-07-02","o":13.41,"h":13.58,"l":13.35,"c":13.56,"v":245100},{"d":"2004-07-06","o":13.39,"h":13.63,"l":13.31,"c":13.63,"v":417300},{"d":"2004-07-07","o":13.75,"h":14.19,"l":13.75,"c":14.08,"v":725100},{"d":"2004-07-08","o":14.18,"h":14.55,"l":14.13,"c":14.55,"v":690400},{"d":"2004-07-09","o":14.58,"h":14.64,"l":14.2,"c":14.64,"v":385400},{"d":"2004-07-12","o":14.68,"h":14.68,"l":14.3,"c":14.3,"v":433900},{"d":"2004-07-13","o":14.14,"h":14.14,"l":13.96,"c":13.98,"v":416300},{"d":"2004-07-14","o":14.05,"h":14.44,"l":14.02,"c":14.02,"v":690500},{"d":"2004-07-15","o":14.03,"h":14.16,"l":13.82,"c":13.92,"v":453300},{"d":"2004-07-16","o":13.95,"h":14.31,"l":13.95,"c":14.08,"v":355700},{"d":"2004-07-19","o":14.01,"h":14.24,"l":13.91,"c":14.12,"v":423400},{"d":"2004-07-20","o":13.96,"h":14.15,"l":13.82,"c":14.02,"v":400100},{"d":"2004-07-21","o":13.94,"h":14,"l":13.58,"c":13.58,"v":397600},{"d":"2004-07-22","o":13.65,"h":13.82,"l":13.53,"c":13.58,"v":579500},{"d":"2004-07-23","o":13.5,"h":13.51,"l":13.18,"c":13.18,"v":445500},{"d":"2004-07-26","o":13.22,"h":13.31,"l":12.94,"c":12.95,"v":475300},{"d":"2004-07-27","o":12.96,"h":13.18,"l":12.76,"c":13.14,"v":360200},{"d":"2004-07-28","o":13.2,"h":13.45,"l":12.98,"c":13.2,"v":397100},{"d":"2004-07-29","o":13.12,"h":13.45,"l":13.11,"c":13.37,"v":351800},{"d":"2004-07-30","o":13.5,"h":13.67,"l":13.23,"c":13.23,"v":550200},{"d":"2004-08-02","o":13.3,"h":13.71,"l":13.29,"c":13.56,"v":368500},{"d":"2004-08-03","o":13.3,"h":13.71,"l":13.17,"c":13.41,"v":465900},{"d":"2004-08-04","o":13.36,"h":13.49,"l":13.17,"c":13.18,"v":445600},{"d":"2004-08-05","o":13.22,"h":13.34,"l":12.65,"c":12.65,"v":624500},{"d":"2004-08-06","o":12.98,"h":13.21,"l":12.83,"c":12.85,"v":838400},{"d":"2004-08-09","o":12.92,"h":12.95,"l":12.68,"c":12.88,"v":489500},{"d":"2004-08-10","o":12.88,"h":13.09,"l":12.8,"c":12.91,"v":383500},{"d":"2004-08-11","o":12.91,"h":12.91,"l":12.47,"c":12.62,"v":489700},{"d":"2004-08-12","o":12.74,"h":12.77,"l":12.51,"c":12.54,"v":368400},{"d":"2004-08-13","o":12.64,"h":12.8,"l":12.55,"c":12.65,"v":715100},{"d":"2004-08-16","o":12.72,"h":12.82,"l":12.63,"c":12.7,"v":815300},{"d":"2004-08-17","o":12.68,"h":12.85,"l":12.58,"c":12.75,"v":626000},{"d":"2004-08-18","o":12.74,"h":13.04,"l":12.67,"c":12.91,"v":580000},{"d":"2004-08-19","o":12.98,"h":13.48,"l":12.98,"c":13.44,"v":1505500},{"d":"2004-08-20","o":13.54,"h":13.89,"l":13.49,"c":13.81,"v":777500},{"d":"2004-08-23","o":13.81,"h":13.81,"l":13.29,"c":13.47,"v":468400},{"d":"2004-08-24","o":13.34,"h":13.42,"l":13.25,"c":13.32,"v":340900},{"d":"2004-08-25","o":13.46,"h":13.61,"l":13.43,"c":13.52,"v":362000},{"d":"2004-08-26","o":13.56,"h":13.56,"l":13.32,"c":13.38,"v":246300},{"d":"2004-08-27","o":13.38,"h":13.48,"l":13.12,"c":13.32,"v":464900},{"d":"2004-08-30","o":13.47,"h":13.62,"l":13.09,"c":13.09,"v":397800},{"d":"2004-08-31","o":13.09,"h":13.61,"l":13.09,"c":13.61,"v":401900},{"d":"2004-09-01","o":13.54,"h":13.6,"l":13.37,"c":13.6,"v":343500},{"d":"2004-09-02","o":13.52,"h":13.52,"l":13.36,"c":13.45,"v":242700},{"d":"2004-09-03","o":13.35,"h":13.35,"l":13.05,"c":13.07,"v":553500},{"d":"2004-09-07","o":13,"h":13,"l":12.78,"c":12.89,"v":523400},{"d":"2004-09-08","o":12.69,"h":13.13,"l":12.68,"c":13.02,"v":381000},{"d":"2004-09-09","o":12.97,"h":13.24,"l":12.94,"c":13.18,"v":335200},{"d":"2004-09-10","o":13.3,"h":13.42,"l":13.18,"c":13.22,"v":245900},{"d":"2004-09-13","o":13.12,"h":13.3,"l":13.05,"c":13.17,"v":267800},{"d":"2004-09-14","o":13.25,"h":13.4,"l":13.14,"c":13.29,"v":323300},{"d":"2004-09-15","o":13.19,"h":13.36,"l":13.16,"c":13.25,"v":307700},{"d":"2004-09-16","o":13.33,"h":13.41,"l":13.18,"c":13.22,"v":208000},{"d":"2004-09-17","o":13.14,"h":13.27,"l":12.91,"c":12.91,"v":558900},{"d":"2004-09-20","o":12.9,"h":13.2,"l":12.9,"c":13.14,"v":288200},{"d":"2004-09-21","o":13.32,"h":13.58,"l":13.32,"c":13.57,"v":575400},{"d":"2004-09-22","o":13.49,"h":13.62,"l":13.38,"c":13.44,"v":438400},{"d":"2004-09-23","o":13.6,"h":13.92,"l":13.59,"c":13.85,"v":659800},{"d":"2004-09-24","o":13.79,"h":13.85,"l":13.68,"c":13.7,"v":303200},{"d":"2004-09-27","o":13.66,"h":13.8,"l":13.53,"c":13.68,"v":400200},{"d":"2004-09-28","o":13.81,"h":13.95,"l":13.77,"c":13.9,"v":473200},{"d":"2004-09-29","o":14,"h":14.1,"l":13.75,"c":13.95,"v":612400},{"d":"2004-09-30","o":14.12,"h":14.36,"l":14.1,"c":14.28,"v":1170500},{"d":"2004-10-01","o":14.28,"h":14.28,"l":14.05,"c":14.17,"v":246700},{"d":"2004-10-04","o":13.84,"h":14.07,"l":13.76,"c":13.96,"v":448900},{"d":"2004-10-05","o":14,"h":14.38,"l":13.92,"c":14.33,"v":806200},{"d":"2004-10-06","o":14.31,"h":14.49,"l":14.21,"c":14.49,"v":456000},{"d":"2004-10-07","o":14.48,"h":14.48,"l":14.17,"c":14.18,"v":409000},{"d":"2004-10-08","o":14.48,"h":14.69,"l":14.37,"c":14.5,"v":628200},{"d":"2004-10-11","o":14.48,"h":14.55,"l":14.22,"c":14.55,"v":327700},{"d":"2004-10-12","o":14.21,"h":14.24,"l":14.06,"c":14.06,"v":465500},{"d":"2004-10-13","o":13.78,"h":13.88,"l":13.65,"c":13.66,"v":749800},{"d":"2004-10-14","o":13.79,"h":13.87,"l":13.51,"c":13.51,"v":703700},{"d":"2004-10-15","o":13.55,"h":13.94,"l":13.55,"c":13.87,"v":567300},{"d":"2004-10-18","o":13.97,"h":14.01,"l":13.62,"c":13.67,"v":509000},{"d":"2004-10-19","o":13.77,"h":14.09,"l":13.75,"c":14.07,"v":643900},{"d":"2004-10-20","o":14.31,"h":14.7,"l":14.31,"c":14.64,"v":936000},{"d":"2004-10-21","o":14.63,"h":14.97,"l":14.47,"c":14.69,"v":739000},{"d":"2004-10-22","o":14.79,"h":14.95,"l":14.52,"c":14.8,"v":482800},{"d":"2004-10-25","o":14.99,"h":15.56,"l":14.99,"c":15.56,"v":1206500},{"d":"2004-10-26","o":15.56,"h":15.69,"l":15.1,"c":15.63,"v":1130300},{"d":"2004-10-27","o":15.69,"h":15.87,"l":15.3,"c":15.38,"v":749200},{"d":"2004-10-28","o":15.42,"h":15.78,"l":15.24,"c":15.25,"v":800800},{"d":"2004-10-29","o":15.29,"h":15.48,"l":15.06,"c":15.45,"v":1019200},{"d":"2004-11-01","o":15.55,"h":15.55,"l":14.92,"c":14.92,"v":604200},{"d":"2004-11-02","o":14.93,"h":14.99,"l":14.33,"c":14.78,"v":1430300},{"d":"2004-11-03","o":14.97,"h":15.4,"l":14.97,"c":15.4,"v":474900},{"d":"2004-11-04","o":15.74,"h":15.84,"l":15.58,"c":15.74,"v":812600},{"d":"2004-11-05","o":15.6,"h":16.26,"l":15.6,"c":16.18,"v":855500},{"d":"2004-11-08","o":16.03,"h":16.18,"l":15.62,"c":15.62,"v":790600},{"d":"2004-11-09","o":15.83,"h":15.97,"l":15.54,"c":15.81,"v":1989500},{"d":"2004-11-10","o":15.77,"h":15.89,"l":15.62,"c":15.83,"v":497900},{"d":"2004-11-11","o":15.89,"h":16,"l":15.65,"c":15.84,"v":340500},{"d":"2004-11-12","o":15.92,"h":16.37,"l":15.92,"c":16.29,"v":914400},{"d":"2004-11-15","o":16.38,"h":16.48,"l":15.86,"c":15.98,"v":724400},{"d":"2004-11-16","o":16.27,"h":16.54,"l":16.2,"c":16.27,"v":989300},{"d":"2004-11-17","o":16.65,"h":16.73,"l":16.36,"c":16.52,"v":739600},{"d":"2004-11-18","o":16.37,"h":16.46,"l":15.84,"c":16.04,"v":656400},{"d":"2004-11-19","o":16.26,"h":16.39,"l":16.02,"c":16.18,"v":666700},{"d":"2004-11-22","o":16.2,"h":16.31,"l":16.1,"c":16.18,"v":414600},{"d":"2004-11-23","o":16.18,"h":16.24,"l":15.89,"c":15.91,"v":405500},{"d":"2004-11-24","o":16.04,"h":16.14,"l":15.71,"c":15.76,"v":714600},{"d":"2004-11-26","o":15.95,"h":16.23,"l":15.87,"c":16.11,"v":356400},{"d":"2004-11-29","o":16.12,"h":16.43,"l":16.1,"c":16.12,"v":731700},{"d":"2004-11-30","o":16.19,"h":16.25,"l":15.65,"c":15.72,"v":696400},{"d":"2004-12-01","o":15.73,"h":15.88,"l":15.51,"c":15.53,"v":526000},{"d":"2004-12-02","o":15.45,"h":15.64,"l":14.7,"c":14.87,"v":1295200},{"d":"2004-12-03","o":14.82,"h":15.2,"l":14.67,"c":14.72,"v":1234100},{"d":"2004-12-06","o":14.73,"h":14.73,"l":14.37,"c":14.59,"v":846100},{"d":"2004-12-07","o":14.59,"h":14.71,"l":14.25,"c":14.25,"v":627200},{"d":"2004-12-08","o":13.7,"h":13.92,"l":13.3,"c":13.85,"v":1953100},{"d":"2004-12-09","o":13.85,"h":13.98,"l":13.6,"c":13.88,"v":909900},{"d":"2004-12-10","o":13.78,"h":14.07,"l":13.71,"c":13.72,"v":528200},{"d":"2004-12-13","o":13.78,"h":13.95,"l":13.72,"c":13.85,"v":618200},{"d":"2004-12-14","o":13.78,"h":13.78,"l":13.46,"c":13.76,"v":879400},{"d":"2004-12-15","o":13.9,"h":13.94,"l":13.64,"c":13.68,"v":717700},{"d":"2004-12-16","o":13.75,"h":13.75,"l":13.37,"c":13.45,"v":1340600},{"d":"2004-12-17","o":13.47,"h":13.79,"l":13.42,"c":13.6,"v":771200},{"d":"2004-12-20","o":13.69,"h":13.84,"l":13.57,"c":13.59,"v":357000},{"d":"2004-12-21","o":13.54,"h":13.73,"l":13.53,"c":13.67,"v":547600},{"d":"2004-12-22","o":13.67,"h":13.9,"l":13.61,"c":13.87,"v":692400},{"d":"2004-12-23","o":13.94,"h":14.09,"l":13.87,"c":13.88,"v":532700},{"d":"2004-12-27","o":13.95,"h":14.1,"l":13.89,"c":14,"v":296000},{"d":"2004-12-28","o":14.07,"h":14.08,"l":13.76,"c":13.87,"v":352300},{"d":"2004-12-29","o":13.75,"h":13.82,"l":13.16,"c":13.73,"v":570700},{"d":"2004-12-30","o":13.73,"h":13.83,"l":13.67,"c":13.67,"v":499300},{"d":"2004-12-31","o":13.77,"h":13.87,"l":13.67,"c":13.75,"v":244000},{"d":"2005-01-03","o":13.64,"h":13.64,"l":13.27,"c":13.36,"v":506700},{"d":"2005-01-04","o":13.25,"h":13.35,"l":13.04,"c":13.18,"v":815100},{"d":"2005-01-05","o":13.17,"h":13.25,"l":12.91,"c":12.98,"v":757400},{"d":"2005-01-06","o":12.99,"h":12.99,"l":12.76,"c":12.88,"v":670200},{"d":"2005-01-07","o":13,"h":13.09,"l":12.74,"c":12.74,"v":616100},{"d":"2005-01-10","o":12.81,"h":13.04,"l":12.79,"c":12.91,"v":359800},{"d":"2005-01-11","o":13.02,"h":13.17,"l":12.98,"c":13.13,"v":601400},{"d":"2005-01-12","o":13.34,"h":13.4,"l":13.04,"c":13.04,"v":592100},{"d":"2005-01-13","o":12.92,"h":12.92,"l":12.79,"c":12.87,"v":549600},{"d":"2005-01-14","o":12.75,"h":12.79,"l":12.64,"c":12.69,"v":535900},{"d":"2005-01-18","o":12.76,"h":12.91,"l":12.66,"c":12.83,"v":423400},{"d":"2005-01-19","o":13.35,"h":13.35,"l":12.73,"c":12.87,"v":375200},{"d":"2005-01-20","o":12.78,"h":12.92,"l":12.7,"c":12.86,"v":379800},{"d":"2005-01-21","o":12.88,"h":13.26,"l":12.88,"c":13.24,"v":661100},{"d":"2005-01-24","o":13.18,"h":13.42,"l":13.09,"c":13.16,"v":510700},{"d":"2005-01-25","o":13.09,"h":13.09,"l":12.72,"c":12.72,"v":705700},{"d":"2005-01-26","o":12.87,"h":13.1,"l":12.77,"c":12.82,"v":379400},{"d":"2005-01-27","o":12.73,"h":12.93,"l":12.66,"c":12.9,"v":604200},{"d":"2005-01-28","o":12.97,"h":13.05,"l":12.76,"c":12.81,"v":282000},{"d":"2005-01-31","o":12.73,"h":12.79,"l":12.66,"c":12.74,"v":324700},{"d":"2005-02-01","o":12.7,"h":12.89,"l":12.7,"c":12.89,"v":259700},{"d":"2005-02-02","o":12.99,"h":13.02,"l":12.86,"c":12.96,"v":313100},{"d":"2005-02-03","o":12.81,"h":12.81,"l":12.62,"c":12.81,"v":352100},{"d":"2005-02-04","o":12.78,"h":12.85,"l":12.56,"c":12.74,"v":377500},{"d":"2005-02-07","o":12.7,"h":12.85,"l":12.32,"c":12.33,"v":727700},{"d":"2005-02-08","o":12.25,"h":12.34,"l":12.07,"c":12.12,"v":1344900},{"d":"2005-02-09","o":12.03,"h":12.12,"l":11.97,"c":12,"v":1306700},{"d":"2005-02-10","o":12.1,"h":12.75,"l":12.1,"c":12.69,"v":2051400},{"d":"2005-02-11","o":12.84,"h":12.97,"l":12.74,"c":12.82,"v":717000},{"d":"2005-02-14","o":13.01,"h":13.39,"l":12.97,"c":13.38,"v":1018200},{"d":"2005-02-15","o":13.38,"h":13.99,"l":13.38,"c":13.7,"v":1459000},{"d":"2005-02-16","o":13.63,"h":13.64,"l":13.34,"c":13.57,"v":511800},{"d":"2005-02-17","o":13.63,"h":13.99,"l":13.59,"c":13.99,"v":696200},{"d":"2005-02-18","o":13.93,"h":14.02,"l":13.77,"c":13.95,"v":455500},{"d":"2005-02-22","o":14.45,"h":14.7,"l":14.32,"c":14.6,"v":986600},{"d":"2005-02-23","o":14.42,"h":14.56,"l":14.21,"c":14.56,"v":666500},{"d":"2005-02-24","o":14.63,"h":14.7,"l":14.45,"c":14.5,"v":652600},{"d":"2005-02-25","o":14.5,"h":14.7,"l":14.35,"c":14.62,"v":455900},{"d":"2005-02-28","o":14.56,"h":14.72,"l":14.44,"c":14.47,"v":931900},{"d":"2005-03-01","o":14.48,"h":14.5,"l":14.1,"c":14.19,"v":747500},{"d":"2005-03-02","o":14.15,"h":14.25,"l":14.04,"c":14.23,"v":723200},{"d":"2005-03-03","o":14.14,"h":14.14,"l":13.93,"c":14.11,"v":719800},{"d":"2005-03-04","o":14.27,"h":14.65,"l":14.27,"c":14.55,"v":877300},{"d":"2005-03-07","o":14.61,"h":14.85,"l":14.43,"c":14.81,"v":1050500},{"d":"2005-03-08","o":14.99,"h":15.41,"l":14.99,"c":15.3,"v":1346000},{"d":"2005-03-09","o":15.38,"h":15.58,"l":15.23,"c":15.35,"v":618700},{"d":"2005-03-10","o":15.34,"h":15.37,"l":15.03,"c":15.25,"v":617500},{"d":"2005-03-11","o":15.26,"h":15.4,"l":15.19,"c":15.36,"v":422200},{"d":"2005-03-14","o":15.24,"h":15.25,"l":14.96,"c":15.16,"v":604400},{"d":"2005-03-15","o":15.2,"h":15.24,"l":15,"c":15.12,"v":420700},{"d":"2005-03-16","o":15.22,"h":15.76,"l":15.22,"c":15.55,"v":940600},{"d":"2005-03-17","o":15.53,"h":15.66,"l":15.15,"c":15.5,"v":542100},{"d":"2005-03-18","o":15.37,"h":15.38,"l":15.11,"c":15.11,"v":1009200},{"d":"2005-03-21","o":14.87,"h":14.91,"l":14.7,"c":14.77,"v":1296900},{"d":"2005-03-22","o":14.72,"h":14.98,"l":14.39,"c":14.44,"v":603600},{"d":"2005-03-23","o":14.35,"h":14.44,"l":14.2,"c":14.35,"v":813200},{"d":"2005-03-24","o":14.35,"h":14.48,"l":14.14,"c":14.22,"v":399400},{"d":"2005-03-28","o":14.14,"h":14.31,"l":14.14,"c":14.15,"v":392600},{"d":"2005-03-29","o":14.21,"h":14.26,"l":14.06,"c":14.07,"v":392800},{"d":"2005-03-30","o":14.12,"h":14.49,"l":14.1,"c":14.39,"v":457500},{"d":"2005-03-31","o":14.6,"h":14.71,"l":14.47,"c":14.55,"v":370000},{"d":"2005-04-01","o":14.55,"h":14.58,"l":14.26,"c":14.5,"v":410600},{"d":"2005-04-04","o":14.45,"h":14.45,"l":14.06,"c":14.22,"v":530000},{"d":"2005-04-05","o":14.21,"h":14.33,"l":14.1,"c":14.25,"v":494900},{"d":"2005-04-06","o":14.26,"h":14.3,"l":14.14,"c":14.22,"v":391600},{"d":"2005-04-07","o":14.24,"h":14.43,"l":14.21,"c":14.28,"v":315000},{"d":"2005-04-08","o":14.29,"h":14.59,"l":14.14,"c":14.37,"v":409200},{"d":"2005-04-11","o":14.43,"h":14.67,"l":14.35,"c":14.46,"v":578300},{"d":"2005-04-12","o":14.46,"h":14.46,"l":14.08,"c":14.25,"v":566700},{"d":"2005-04-13","o":14.18,"h":14.32,"l":14.04,"c":14.09,"v":519200},{"d":"2005-04-14","o":14.02,"h":14.03,"l":13.42,"c":13.44,"v":919900},{"d":"2005-04-15","o":13.42,"h":13.68,"l":13.3,"c":13.32,"v":524600},{"d":"2005-04-18","o":13.33,"h":13.92,"l":13.3,"c":13.67,"v":632100},{"d":"2005-04-19","o":13.73,"h":14.15,"l":13.73,"c":14.06,"v":606600},{"d":"2005-04-20","o":14.07,"h":14.18,"l":13.81,"c":13.82,"v":789400},{"d":"2005-04-21","o":13.88,"h":13.89,"l":13.61,"c":13.67,"v":355500},{"d":"2005-04-22","o":13.74,"h":13.93,"l":13.59,"c":13.59,"v":559700},{"d":"2005-04-25","o":13.6,"h":13.88,"l":13.49,"c":13.86,"v":525600},{"d":"2005-04-26","o":13.93,"h":14.02,"l":13.67,"c":13.71,"v":313100},{"d":"2005-04-27","o":13.52,"h":13.6,"l":13.27,"c":13.48,"v":845800},{"d":"2005-04-28","o":13.4,"h":13.5,"l":13.29,"c":13.34,"v":574800},{"d":"2005-04-29","o":13.28,"h":13.36,"l":13.14,"c":13.15,"v":662700},{"d":"2005-05-02","o":13.12,"h":13.21,"l":13.03,"c":13.15,"v":467500},{"d":"2005-05-03","o":13.09,"h":13.32,"l":13.02,"c":13.26,"v":535500},{"d":"2005-05-04","o":13.36,"h":13.7,"l":13.31,"c":13.65,"v":554700},{"d":"2005-05-05","o":13.69,"h":13.86,"l":13.55,"c":13.79,"v":387700},{"d":"2005-05-06","o":13.5,"h":13.6,"l":13.35,"c":13.59,"v":460400},{"d":"2005-05-09","o":13.07,"h":13.46,"l":13.06,"c":13.34,"v":667300},{"d":"2005-05-10","o":13.17,"h":13.27,"l":12.69,"c":12.75,"v":911600},{"d":"2005-05-11","o":12.64,"h":12.74,"l":12.47,"c":12.51,"v":687000},{"d":"2005-05-12","o":12.48,"h":12.51,"l":11.79,"c":11.94,"v":1593500},{"d":"2005-05-13","o":11.84,"h":11.88,"l":11.4,"c":11.44,"v":1290200},{"d":"2005-05-16","o":11.37,"h":11.38,"l":10.97,"c":11.12,"v":1204800},{"d":"2005-05-17","o":11.18,"h":11.28,"l":11.13,"c":11.17,"v":888300},{"d":"2005-05-18","o":11.25,"h":11.49,"l":11.23,"c":11.34,"v":827800},{"d":"2005-05-19","o":11.3,"h":11.3,"l":10.97,"c":11.12,"v":1047700},{"d":"2005-05-20","o":11.01,"h":11.02,"l":10.8,"c":10.96,"v":881700},{"d":"2005-05-23","o":11.01,"h":11.23,"l":11.01,"c":11.17,"v":640000},{"d":"2005-05-24","o":11.22,"h":11.56,"l":11.19,"c":11.54,"v":1197300},{"d":"2005-05-25","o":11.62,"h":11.68,"l":11.31,"c":11.65,"v":1070400},{"d":"2005-05-26","o":11.61,"h":11.61,"l":11.42,"c":11.55,"v":1147100},{"d":"2005-05-27","o":11.61,"h":11.9,"l":11.61,"c":11.85,"v":623800},{"d":"2005-05-31","o":11.62,"h":11.88,"l":11.49,"c":11.85,"v":684800},{"d":"2005-06-01","o":11.82,"h":12.06,"l":11.76,"c":11.97,"v":720600},{"d":"2005-06-02","o":12.15,"h":12.35,"l":11.97,"c":11.98,"v":1018300},{"d":"2005-06-03","o":12.03,"h":12.31,"l":12.02,"c":12.15,"v":669700},{"d":"2005-06-06","o":12.28,"h":12.41,"l":12.15,"c":12.15,"v":674100},{"d":"2005-06-07","o":12.16,"h":12.25,"l":12.03,"c":12.1,"v":775000},{"d":"2005-06-08","o":12.05,"h":12.36,"l":12.04,"c":12.07,"v":631700},{"d":"2005-06-09","o":12.04,"h":12.06,"l":11.81,"c":12.02,"v":569800},{"d":"2005-06-10","o":12.02,"h":12.4,"l":11.93,"c":12.33,"v":740300},{"d":"2005-06-13","o":12.38,"h":12.5,"l":12.33,"c":12.43,"v":693000},{"d":"2005-06-14","o":12.37,"h":12.37,"l":12.1,"c":12.15,"v":462500},{"d":"2005-06-15","o":12.15,"h":12.39,"l":12.15,"c":12.34,"v":418300},{"d":"2005-06-16","o":12.5,"h":12.88,"l":12.4,"c":12.76,"v":960900},{"d":"2005-06-17","o":12.83,"h":12.95,"l":12.75,"c":12.88,"v":820700},{"d":"2005-06-20","o":12.86,"h":12.86,"l":12.43,"c":12.5,"v":704400},{"d":"2005-06-21","o":12.44,"h":12.69,"l":12.3,"c":12.58,"v":591000},{"d":"2005-06-22","o":12.5,"h":12.55,"l":12.29,"c":12.47,"v":500700},{"d":"2005-06-23","o":12.48,"h":12.63,"l":12.32,"c":12.33,"v":742200},{"d":"2005-06-24","o":12.29,"h":12.53,"l":12.2,"c":12.43,"v":508400},{"d":"2005-06-27","o":12.37,"h":12.53,"l":12.37,"c":12.5,"v":370000},{"d":"2005-06-28","o":12.45,"h":12.48,"l":12.24,"c":12.32,"v":375200},{"d":"2005-06-29","o":12.26,"h":12.73,"l":12.26,"c":12.71,"v":825100},{"d":"2005-06-30","o":12.72,"h":12.78,"l":12.53,"c":12.6,"v":707300},{"d":"2005-07-01","o":12.58,"h":12.65,"l":12.3,"c":12.56,"v":317700},{"d":"2005-07-05","o":12.45,"h":12.45,"l":12.09,"c":12.22,"v":606200},{"d":"2005-07-06","o":12.28,"h":12.55,"l":12.24,"c":12.47,"v":606300},{"d":"2005-07-07","o":12.57,"h":12.6,"l":12.34,"c":12.53,"v":512200},{"d":"2005-07-08","o":12.53,"h":12.61,"l":12.33,"c":12.37,"v":424000},{"d":"2005-07-11","o":12.36,"h":12.77,"l":12.36,"c":12.61,"v":743700},{"d":"2005-07-12","o":12.7,"h":12.74,"l":12.54,"c":12.61,"v":429700},{"d":"2005-07-13","o":12.55,"h":12.55,"l":12.46,"c":12.55,"v":278800},{"d":"2005-07-14","o":12.5,"h":12.6,"l":12.28,"c":12.35,"v":640600},{"d":"2005-07-15","o":12.27,"h":12.34,"l":12.17,"c":12.25,"v":648000},{"d":"2005-07-18","o":12.2,"h":12.43,"l":12.19,"c":12.34,"v":468400},{"d":"2005-07-19","o":12.33,"h":12.41,"l":12.27,"c":12.38,"v":266100},{"d":"2005-07-20","o":12.51,"h":12.74,"l":12.46,"c":12.47,"v":680600},{"d":"2005-07-21","o":12.6,"h":12.8,"l":12.57,"c":12.77,"v":488400},{"d":"2005-07-22","o":12.73,"h":12.82,"l":12.61,"c":12.74,"v":371200},{"d":"2005-07-25","o":12.75,"h":12.78,"l":12.6,"c":12.61,"v":256100},{"d":"2005-07-26","o":12.53,"h":12.55,"l":12.37,"c":12.55,"v":248000},{"d":"2005-07-27","o":12.52,"h":12.61,"l":12.45,"c":12.46,"v":292100},{"d":"2005-07-28","o":12.27,"h":12.38,"l":12.03,"c":12.24,"v":1082600},{"d":"2005-07-29","o":12.27,"h":12.37,"l":12.2,"c":12.22,"v":453400},{"d":"2005-08-01","o":12.28,"h":12.39,"l":12.19,"c":12.27,"v":200200},{"d":"2005-08-02","o":12.38,"h":12.6,"l":12.31,"c":12.5,"v":473300},{"d":"2005-08-03","o":12.65,"h":13.3,"l":12.4,"c":13.25,"v":1959800},{"d":"2005-08-04","o":13.26,"h":13.45,"l":13.17,"c":13.29,"v":1128800},{"d":"2005-08-05","o":13.23,"h":13.25,"l":12.95,"c":13.08,"v":402600},{"d":"2005-08-08","o":12.99,"h":13.31,"l":12.94,"c":13.01,"v":692200},{"d":"2005-08-09","o":12.93,"h":13.2,"l":12.85,"c":13.15,"v":581100},{"d":"2005-08-10","o":13.23,"h":13.41,"l":13.14,"c":13.19,"v":797100},{"d":"2005-08-11","o":13.33,"h":13.69,"l":13.33,"c":13.63,"v":1199300},{"d":"2005-08-12","o":13.65,"h":13.69,"l":13.42,"c":13.62,"v":807000},{"d":"2005-08-15","o":13.55,"h":13.56,"l":13.37,"c":13.47,"v":586000},{"d":"2005-08-16","o":13.4,"h":13.52,"l":13.3,"c":13.34,"v":674300},{"d":"2005-08-17","o":13.28,"h":13.28,"l":13,"c":13.04,"v":841800},{"d":"2005-08-18","o":13,"h":13.21,"l":12.94,"c":13.07,"v":473100},{"d":"2005-08-19","o":13.07,"h":13.2,"l":13.03,"c":13.08,"v":304300},{"d":"2005-08-22","o":13.16,"h":13.31,"l":13.15,"c":13.21,"v":548400},{"d":"2005-08-23","o":13.3,"h":13.65,"l":13.14,"c":13.15,"v":472000},{"d":"2005-08-24","o":13.16,"h":13.27,"l":12.84,"c":12.85,"v":798200},{"d":"2005-08-25","o":12.89,"h":12.97,"l":12.85,"c":12.85,"v":337200},{"d":"2005-08-26","o":12.91,"h":12.96,"l":12.79,"c":12.8,"v":324400},{"d":"2005-08-29","o":12.91,"h":13.05,"l":12.85,"c":12.91,"v":488600},{"d":"2005-08-30","o":12.85,"h":12.85,"l":12.69,"c":12.72,"v":654200},{"d":"2005-08-31","o":12.76,"h":13.1,"l":12.76,"c":13.08,"v":697400},{"d":"2005-09-01","o":13.2,"h":13.71,"l":13.2,"c":13.66,"v":1134000},{"d":"2005-09-02","o":13.63,"h":13.81,"l":13.52,"c":13.66,"v":706500},{"d":"2005-09-06","o":13.6,"h":13.74,"l":13.58,"c":13.67,"v":484400},{"d":"2005-09-07","o":13.67,"h":13.74,"l":13.64,"c":13.73,"v":343300},{"d":"2005-09-08","o":13.86,"h":14,"l":13.64,"c":13.86,"v":786600},{"d":"2005-09-09","o":13.92,"h":14.08,"l":13.86,"c":13.91,"v":660500},{"d":"2005-09-12","o":13.97,"h":14.07,"l":13.75,"c":14.07,"v":490800},{"d":"2005-09-13","o":14,"h":14.12,"l":13.78,"c":13.82,"v":708600},{"d":"2005-09-14","o":13.94,"h":14.41,"l":13.92,"c":14.39,"v":739700},{"d":"2005-09-15","o":14.39,"h":14.6,"l":14.32,"c":14.52,"v":1212800},{"d":"2005-09-16","o":14.67,"h":15.2,"l":14.67,"c":15.16,"v":1991700},{"d":"2005-09-19","o":15.32,"h":15.35,"l":14.77,"c":14.8,"v":1438400},{"d":"2005-09-20","o":14.83,"h":14.83,"l":14.3,"c":14.42,"v":851700},{"d":"2005-09-21","o":14.52,"h":15.08,"l":14.49,"c":15.08,"v":780500},{"d":"2005-09-22","o":15.15,"h":15.15,"l":14.68,"c":14.92,"v":759500},{"d":"2005-09-23","o":14.48,"h":14.97,"l":14.29,"c":14.9,"v":708000},{"d":"2005-09-26","o":14.63,"h":15.26,"l":14.31,"c":14.93,"v":774900},{"d":"2005-09-27","o":14.85,"h":14.85,"l":14.38,"c":14.63,"v":1560900},{"d":"2005-09-28","o":14.7,"h":14.95,"l":14.55,"c":14.92,"v":808100},{"d":"2005-09-29","o":14.9,"h":15.19,"l":14.78,"c":15.12,"v":806400},{"d":"2005-09-30","o":15.15,"h":15.2,"l":14.81,"c":14.81,"v":715200},{"d":"2005-10-03","o":14.74,"h":14.84,"l":14.51,"c":14.84,"v":521200},{"d":"2005-10-04","o":14.84,"h":14.84,"l":14.49,"c":14.56,"v":595200},{"d":"2005-10-05","o":14.52,"h":14.55,"l":14,"c":14.04,"v":807600},{"d":"2005-10-06","o":14.11,"h":14.51,"l":14.11,"c":14.17,"v":1175800},{"d":"2005-10-07","o":14.24,"h":14.69,"l":14.08,"c":14.66,"v":969100},{"d":"2005-10-10","o":14.7,"h":14.76,"l":14.36,"c":14.58,"v":335000},{"d":"2005-10-11","o":14.56,"h":14.64,"l":14.4,"c":14.47,"v":473800},{"d":"2005-10-12","o":14.42,"h":14.58,"l":14.13,"c":14.24,"v":945400},{"d":"2005-10-13","o":14.17,"h":14.35,"l":13.94,"c":14.34,"v":637900},{"d":"2005-10-14","o":14.24,"h":14.24,"l":13.95,"c":14.18,"v":389000},{"d":"2005-10-17","o":14.39,"h":14.48,"l":14.22,"c":14.26,"v":699900},{"d":"2005-10-18","o":14.21,"h":14.24,"l":13.92,"c":13.92,"v":531800},{"d":"2005-10-19","o":13.85,"h":13.85,"l":13.44,"c":13.75,"v":980800},{"d":"2005-10-20","o":13.6,"h":13.78,"l":12.82,"c":13,"v":2182500},{"d":"2005-10-21","o":12.95,"h":13.44,"l":12.87,"c":13.29,"v":885100},{"d":"2005-10-24","o":13.22,"h":13.5,"l":13.22,"c":13.36,"v":398400},{"d":"2005-10-25","o":13.56,"h":13.95,"l":13.54,"c":13.54,"v":626900},{"d":"2005-10-26","o":13.56,"h":13.82,"l":13.15,"c":13.15,"v":668500},{"d":"2005-10-27","o":13.35,"h":13.68,"l":13.21,"c":13.32,"v":819500},{"d":"2005-10-28","o":13.32,"h":13.6,"l":13.15,"c":13.52,"v":451600},{"d":"2005-10-31","o":13.59,"h":13.99,"l":13.4,"c":13.66,"v":782700},{"d":"2005-11-01","o":13.66,"h":13.72,"l":13.53,"c":13.64,"v":509900},{"d":"2005-11-02","o":13.68,"h":13.99,"l":13.57,"c":13.87,"v":610300},{"d":"2005-11-03","o":13.84,"h":13.94,"l":13.65,"c":13.69,"v":496100},{"d":"2005-11-04","o":13.78,"h":13.9,"l":13.6,"c":13.76,"v":543100},{"d":"2005-11-07","o":13.69,"h":13.77,"l":13.57,"c":13.6,"v":517600},{"d":"2005-11-08","o":13.61,"h":13.74,"l":13.59,"c":13.67,"v":391800},{"d":"2005-11-09","o":13.7,"h":13.9,"l":13.6,"c":13.9,"v":749500},{"d":"2005-11-10","o":13.97,"h":14.08,"l":13.78,"c":13.89,"v":953100},{"d":"2005-11-11","o":13.9,"h":14.17,"l":13.74,"c":14.15,"v":577200},{"d":"2005-11-14","o":14.15,"h":14.21,"l":13.95,"c":14.11,"v":578300},{"d":"2005-11-15","o":14.09,"h":14.18,"l":13.81,"c":13.83,"v":555300},{"d":"2005-11-16","o":14.04,"h":14.86,"l":14.04,"c":14.86,"v":1789200},{"d":"2005-11-17","o":15.1,"h":15.3,"l":15.02,"c":15.19,"v":1700800},{"d":"2005-11-18","o":15.26,"h":15.26,"l":14.82,"c":15.03,"v":905600},{"d":"2005-11-21","o":15.12,"h":15.34,"l":14.92,"c":15.34,"v":1081500},{"d":"2005-11-22","o":15.36,"h":15.43,"l":14.95,"c":15.27,"v":880800},{"d":"2005-11-23","o":15.17,"h":15.25,"l":14.91,"c":15.09,"v":767100},{"d":"2005-11-25","o":15.33,"h":15.49,"l":15.25,"c":15.31,"v":316400},{"d":"2005-11-28","o":15.39,"h":15.45,"l":15.23,"c":15.24,"v":578400},{"d":"2005-11-29","o":15.2,"h":15.26,"l":14.92,"c":15.01,"v":810900},{"d":"2005-11-30","o":14.97,"h":15.05,"l":14.63,"c":14.63,"v":1174600},{"d":"2005-12-01","o":14.99,"h":15.73,"l":14.8,"c":15.49,"v":1800000},{"d":"2005-12-02","o":15.53,"h":15.58,"l":15.22,"c":15.35,"v":1693300},{"d":"2005-12-05","o":15.49,"h":15.8,"l":15.49,"c":15.73,"v":1092600},{"d":"2005-12-06","o":15.74,"h":16.58,"l":15.58,"c":16.53,"v":2332100},{"d":"2005-12-07","o":16.92,"h":17.18,"l":16.72,"c":17.17,"v":3586000},{"d":"2005-12-08","o":17.35,"h":17.76,"l":17.23,"c":17.57,"v":2303800},{"d":"2005-12-09","o":17.93,"h":18.53,"l":17.73,"c":17.95,"v":3078800},{"d":"2005-12-12","o":18.48,"h":19.05,"l":17.78,"c":17.82,"v":3565000},{"d":"2005-12-13","o":17.71,"h":17.89,"l":17.45,"c":17.78,"v":1238700},{"d":"2005-12-14","o":17.75,"h":18.11,"l":17.41,"c":17.49,"v":1391400},{"d":"2005-12-15","o":17.54,"h":17.96,"l":17.46,"c":17.86,"v":1205400},{"d":"2005-12-16","o":18.02,"h":18.64,"l":18.01,"c":18.58,"v":1595400},{"d":"2005-12-19","o":18.72,"h":19.09,"l":18.41,"c":18.41,"v":1319200},{"d":"2005-12-20","o":18.52,"h":18.71,"l":17.85,"c":18.01,"v":1141600},{"d":"2005-12-21","o":17.79,"h":18.71,"l":17.65,"c":18.65,"v":1181300},{"d":"2005-12-22","o":18.84,"h":19.36,"l":18.74,"c":19.3,"v":1573900},{"d":"2005-12-23","o":19.16,"h":19.24,"l":18.82,"c":18.84,"v":918900},{"d":"2005-12-27","o":18.94,"h":19.54,"l":18.94,"c":19.02,"v":711400},{"d":"2005-12-28","o":19.35,"h":19.54,"l":19.26,"c":19.53,"v":886200},{"d":"2005-12-29","o":19.58,"h":19.77,"l":19.32,"c":19.77,"v":809800},{"d":"2005-12-30","o":19.75,"h":19.86,"l":19.59,"c":19.76,"v":592600},{"d":"2006-01-03","o":20.1,"h":22.13,"l":19.94,"c":22.04,"v":3721600},{"d":"2006-01-04","o":21.95,"h":22.2,"l":21.76,"c":21.87,"v":3910800},{"d":"2006-01-05","o":21.16,"h":21.7,"l":20.87,"c":21.42,"v":1627300},{"d":"2006-01-06","o":22.13,"h":22.43,"l":21.87,"c":21.91,"v":1597700},{"d":"2006-01-09","o":21.77,"h":22.52,"l":21.67,"c":22.08,"v":1205200},{"d":"2006-01-10","o":21.93,"h":22.43,"l":21.65,"c":22.33,"v":1352800},{"d":"2006-01-11","o":22.29,"h":22.5,"l":21.86,"c":22.14,"v":1421800},{"d":"2006-01-12","o":22,"h":22.1,"l":21.53,"c":21.69,"v":1079800},{"d":"2006-01-13","o":21.4,"h":21.91,"l":21.36,"c":21.75,"v":1611600},{"d":"2006-01-17","o":21.76,"h":21.99,"l":21.37,"c":21.65,"v":1168300},{"d":"2006-01-18","o":21.38,"h":21.41,"l":20.46,"c":20.57,"v":1557300},{"d":"2006-01-19","o":20.85,"h":21.7,"l":20.85,"c":21.57,"v":1149600},{"d":"2006-01-20","o":21.9,"h":22.05,"l":21,"c":21.43,"v":1151400},{"d":"2006-01-23","o":21.46,"h":21.6,"l":20.79,"c":21.43,"v":1161000},{"d":"2006-01-24","o":21.25,"h":21.71,"l":21.04,"c":21.65,"v":1088800},{"d":"2006-01-25","o":22.05,"h":22.45,"l":21.9,"c":22.16,"v":880000},{"d":"2006-01-26","o":22.11,"h":22.7,"l":21.83,"c":22.68,"v":1097500},{"d":"2006-01-27","o":22.61,"h":22.95,"l":22.27,"c":22.91,"v":1226300},{"d":"2006-01-30","o":23.08,"h":23.53,"l":22.89,"c":23.53,"v":1422100},{"d":"2006-01-31","o":23.94,"h":25.7,"l":23.94,"c":24.52,"v":3418700},{"d":"2006-02-01","o":24.78,"h":25.17,"l":23.86,"c":24.97,"v":1349300},{"d":"2006-02-02","o":25.1,"h":25.64,"l":24.85,"c":25.39,"v":2798300},{"d":"2006-02-03","o":25.62,"h":25.62,"l":24.62,"c":24.78,"v":1948300},{"d":"2006-02-06","o":24.89,"h":25.98,"l":24.89,"c":25.97,"v":1353700},{"d":"2006-02-07","o":25.4,"h":25.6,"l":23.68,"c":24.05,"v":2321700},{"d":"2006-02-08","o":23.85,"h":24.15,"l":22.72,"c":23.69,"v":1690300},{"d":"2006-02-09","o":24.6,"h":25.08,"l":24.37,"c":24.43,"v":1309300},{"d":"2006-02-10","o":24.25,"h":24.26,"l":23.08,"c":23.39,"v":1413100},{"d":"2006-02-13","o":23.15,"h":23.59,"l":22.52,"c":22.86,"v":1247700},{"d":"2006-02-14","o":23.12,"h":24.32,"l":22.95,"c":24.15,"v":1433200},{"d":"2006-02-15","o":24.15,"h":25.02,"l":23.47,"c":23.92,"v":1727300},{"d":"2006-02-16","o":23.95,"h":25.7,"l":23.73,"c":25.5,"v":1726900},{"d":"2006-02-17","o":25.62,"h":26.71,"l":25.62,"c":25.81,"v":2081200},{"d":"2006-02-21","o":26.72,"h":27.04,"l":25.74,"c":26.36,"v":1570200},{"d":"2006-02-22","o":26.31,"h":26.87,"l":26,"c":26.53,"v":894800},{"d":"2006-02-23","o":26.68,"h":26.91,"l":25.58,"c":25.59,"v":1749500},{"d":"2006-02-24","o":26,"h":26.63,"l":25.6,"c":26.63,"v":1838100},{"d":"2006-02-27","o":26.46,"h":26.46,"l":25.6,"c":25.95,"v":1407300},{"d":"2006-02-28","o":26.13,"h":26.29,"l":25.53,"c":25.64,"v":1734500},{"d":"2006-03-01","o":25.9,"h":26.75,"l":25.78,"c":26.6,"v":1590700},{"d":"2006-03-02","o":26.64,"h":28.36,"l":26.38,"c":28.18,"v":2226300},{"d":"2006-03-03","o":27.95,"h":28.17,"l":27.45,"c":27.75,"v":1510700},{"d":"2006-03-06","o":27.92,"h":27.92,"l":26.5,"c":27.21,"v":1543000},{"d":"2006-03-07","o":26.8,"h":27.16,"l":25.13,"c":25.32,"v":2246000},{"d":"2006-03-08","o":24.7,"h":24.7,"l":23.72,"c":24.28,"v":2472200},{"d":"2006-03-09","o":24.93,"h":25.65,"l":24.19,"c":24.28,"v":1534000},{"d":"2006-03-10","o":23.56,"h":24.83,"l":23.2,"c":24.68,"v":1702500},{"d":"2006-03-13","o":24.96,"h":24.96,"l":23.93,"c":24.27,"v":1668800},{"d":"2006-03-14","o":24.9,"h":24.9,"l":23.77,"c":24.53,"v":1382300},{"d":"2006-03-15","o":24.94,"h":25.28,"l":24.57,"c":24.8,"v":1582400},{"d":"2006-03-16","o":25,"h":25.22,"l":24.47,"c":25.03,"v":1612900},{"d":"2006-03-17","o":25.24,"h":26.27,"l":25.07,"c":26.27,"v":2470700},{"d":"2006-03-20","o":25.96,"h":26.35,"l":25.71,"c":25.88,"v":1352600},{"d":"2006-03-21","o":25.36,"h":25.86,"l":25.1,"c":25.35,"v":1417900},{"d":"2006-03-22","o":25.23,"h":26.11,"l":25.09,"c":25.52,"v":1283000},{"d":"2006-03-23","o":25.53,"h":26.73,"l":25.2,"c":26.72,"v":1574300},{"d":"2006-03-24","o":26.95,"h":28.01,"l":26.81,"c":28.01,"v":2257500},{"d":"2006-03-27","o":28.27,"h":29.45,"l":27.81,"c":28.11,"v":2668500},{"d":"2006-03-28","o":28.3,"h":28.3,"l":27,"c":27.18,"v":1613100},{"d":"2006-03-29","o":27.18,"h":28.24,"l":27.14,"c":28.24,"v":1363800},{"d":"2006-03-30","o":29.33,"h":30.07,"l":28.99,"c":29.95,"v":2972400},{"d":"2006-03-31","o":29.78,"h":30.51,"l":29.35,"c":30.45,"v":2106000},{"d":"2006-04-03","o":30.96,"h":31.46,"l":30.73,"c":30.92,"v":1957800},{"d":"2006-04-04","o":30.8,"h":31.45,"l":30.54,"c":31.29,"v":1304200},{"d":"2006-04-05","o":31.72,"h":32.59,"l":31.53,"c":32.39,"v":1963200},{"d":"2006-04-06","o":32.83,"h":33.12,"l":31.88,"c":32.24,"v":1957700},{"d":"2006-04-07","o":31.77,"h":32.21,"l":31.44,"c":31.95,"v":1580200},{"d":"2006-04-10","o":32.29,"h":32.5,"l":31.6,"c":31.78,"v":1548200},{"d":"2006-04-11","o":31.87,"h":32.3,"l":30.83,"c":30.95,"v":1669700},{"d":"2006-04-12","o":31.1,"h":32.32,"l":31.05,"c":31.89,"v":1603600},{"d":"2006-04-13","o":31.89,"h":32.88,"l":31.41,"c":32.7,"v":1368300},{"d":"2006-04-17","o":33.35,"h":33.73,"l":33.12,"c":33.72,"v":1619100},{"d":"2006-04-18","o":33.68,"h":34.49,"l":33.38,"c":34.28,"v":1313500},{"d":"2006-04-19","o":34.5,"h":35.88,"l":33.84,"c":35.5,"v":1405700},{"d":"2006-04-20","o":34.5,"h":34.77,"l":33.32,"c":33.65,"v":1849500},{"d":"2006-04-21","o":34.24,"h":35.15,"l":34,"c":34.82,"v":1843400},{"d":"2006-04-24","o":34.6,"h":35.38,"l":34.03,"c":35.14,"v":1258200},{"d":"2006-04-25","o":36,"h":36.35,"l":35.31,"c":35.56,"v":1478500},{"d":"2006-04-26","o":35.62,"h":36.46,"l":35.62,"c":36.29,"v":1159900},{"d":"2006-04-27","o":35.78,"h":36.44,"l":33.45,"c":33.67,"v":3310200},{"d":"2006-04-28","o":34.12,"h":36.86,"l":34.12,"c":36.86,"v":2366800},{"d":"2006-05-01","o":37.45,"h":37.55,"l":36.52,"c":36.92,"v":1758900},{"d":"2006-05-02","o":37.25,"h":38.31,"l":37.09,"c":37.75,"v":1778700},{"d":"2006-05-03","o":38,"h":38.2,"l":35.85,"c":36.97,"v":2147600},{"d":"2006-05-04","o":37.1,"h":37.97,"l":36.59,"c":37.38,"v":1824900},{"d":"2006-05-05","o":37.99,"h":38.54,"l":37.81,"c":38.18,"v":2188400},{"d":"2006-05-08","o":37.9,"h":38.21,"l":37.23,"c":38.19,"v":1380300},{"d":"2006-05-09","o":38.46,"h":40.49,"l":38.46,"c":40.38,"v":2179000},{"d":"2006-05-10","o":39.9,"h":40.8,"l":39.46,"c":40.44,"v":1707700},{"d":"2006-05-11","o":41.7,"h":41.7,"l":39.26,"c":39.41,"v":2154100},{"d":"2006-05-12","o":39.6,"h":39.6,"l":36.55,"c":37.69,"v":2826200},{"d":"2006-05-15","o":35.96,"h":37,"l":34.51,"c":35.03,"v":3010100},{"d":"2006-05-16","o":35.75,"h":36.23,"l":33.7,"c":35.17,"v":2590900},{"d":"2006-05-17","o":35.86,"h":36.26,"l":32.82,"c":33.1,"v":3365500},{"d":"2006-05-18","o":33.6,"h":34.38,"l":32.65,"c":33.09,"v":2648400},{"d":"2006-05-19","o":31.12,"h":33.2,"l":30.66,"c":32.88,"v":3953200},{"d":"2006-05-22","o":32.45,"h":32.61,"l":30.34,"c":32.39,"v":3018600},{"d":"2006-05-23","o":32.85,"h":34.5,"l":32.55,"c":33.18,"v":2575100},{"d":"2006-05-24","o":31.9,"h":32.71,"l":30.32,"c":31.39,"v":3843000},{"d":"2006-05-25","o":31.97,"h":33.33,"l":31.91,"c":33.19,"v":2223300},{"d":"2006-05-26","o":33.38,"h":33.82,"l":32.42,"c":33.01,"v":1350400},{"d":"2006-05-30","o":34.04,"h":34.36,"l":32.75,"c":32.75,"v":1920500},{"d":"2006-05-31","o":33.15,"h":33.94,"l":32.5,"c":33.36,"v":2084800},{"d":"2006-06-01","o":32.23,"h":33.74,"l":31.88,"c":33.59,"v":2106700},{"d":"2006-06-02","o":34.49,"h":34.94,"l":34.2,"c":34.68,"v":1888800},{"d":"2006-06-05","o":34.75,"h":35.04,"l":32.76,"c":32.81,"v":1995300},{"d":"2006-06-06","o":32.65,"h":32.65,"l":30.8,"c":31.21,"v":2646000},{"d":"2006-06-07","o":30.59,"h":30.88,"l":29.33,"c":29.57,"v":3574100},{"d":"2006-06-08","o":29,"h":29.36,"l":27.28,"c":28.47,"v":4360100},{"d":"2006-06-09","o":29,"h":29.32,"l":28.11,"c":28.64,"v":2189300},{"d":"2006-06-12","o":28.85,"h":29.29,"l":27.29,"c":27.5,"v":1787600},{"d":"2006-06-13","o":26.31,"h":27.17,"l":25.49,"c":26.02,"v":3282900},{"d":"2006-06-14","o":26.59,"h":27.75,"l":25.93,"c":26.74,"v":2389700},{"d":"2006-06-15","o":27.96,"h":28.74,"l":27.6,"c":28.42,"v":2295100},{"d":"2006-06-16","o":28.3,"h":28.54,"l":27.25,"c":27.84,"v":1827600},{"d":"2006-06-19","o":27.84,"h":28.03,"l":26.92,"c":27.02,"v":1527100},{"d":"2006-06-20","o":27.55,"h":28.69,"l":27.29,"c":28.37,"v":1979000},{"d":"2006-06-21","o":28.61,"h":30.58,"l":28.6,"c":30.14,"v":2622600},{"d":"2006-06-22","o":30.17,"h":30.42,"l":29.25,"c":29.83,"v":1680200},{"d":"2006-06-23","o":29.21,"h":31,"l":29.19,"c":30.88,"v":1596400},{"d":"2006-06-26","o":31.22,"h":31.39,"l":30.16,"c":30.98,"v":1312000},{"d":"2006-06-27","o":31.27,"h":31.58,"l":29.64,"c":29.71,"v":1868800},{"d":"2006-06-28","o":29.98,"h":30.11,"l":28.83,"c":28.92,"v":1985700},{"d":"2006-06-29","o":29.53,"h":32.33,"l":29.46,"c":31.84,"v":2870600},{"d":"2006-06-30","o":32.63,"h":33.7,"l":32.63,"c":33.08,"v":1990200},{"d":"2006-07-03","o":33.75,"h":34.31,"l":33.7,"c":34.07,"v":724600},{"d":"2006-07-05","o":34.46,"h":34.84,"l":33.33,"c":33.92,"v":2136800},{"d":"2006-07-06","o":33.91,"h":34.93,"l":33.69,"c":34.39,"v":1363500},{"d":"2006-07-07","o":34.09,"h":34.82,"l":33.86,"c":33.86,"v":1222800},{"d":"2006-07-10","o":33.66,"h":34.43,"l":33.32,"c":33.5,"v":1139300},{"d":"2006-07-11","o":34.06,"h":35.35,"l":33.5,"c":34.9,"v":1972700},{"d":"2006-07-12","o":35.22,"h":35.89,"l":34.45,"c":34.69,"v":2212700},{"d":"2006-07-13","o":34.94,"h":35.27,"l":33.58,"c":34.05,"v":2048200},{"d":"2006-07-14","o":34.51,"h":35,"l":34.05,"c":34.75,"v":1407600},{"d":"2006-07-17","o":34.01,"h":34.58,"l":33.18,"c":33.4,"v":2119100},{"d":"2006-07-18","o":33.77,"h":34.27,"l":32.63,"c":34.09,"v":2701900},{"d":"2006-07-19","o":34.09,"h":35.82,"l":34,"c":35.22,"v":1962700},{"d":"2006-07-20","o":35,"h":35.36,"l":33.92,"c":33.92,"v":1440100},{"d":"2006-07-21","o":34.32,"h":34.46,"l":32.24,"c":32.24,"v":2759400},{"d":"2006-07-24","o":31.67,"h":33.25,"l":31.48,"c":33.05,"v":2315100},{"d":"2006-07-25","o":33.05,"h":34.29,"l":32.8,"c":34.29,"v":1715400},{"d":"2006-07-26","o":33.99,"h":35.49,"l":33.53,"c":35.45,"v":1876500},{"d":"2006-07-27","o":36.06,"h":36.54,"l":33.65,"c":33.86,"v":2471400},{"d":"2006-07-28","o":34.04,"h":35.86,"l":34.04,"c":35.69,"v":2519800},{"d":"2006-07-31","o":35.64,"h":36.17,"l":35.15,"c":35.79,"v":1632700},{"d":"2006-08-01","o":35.79,"h":36.97,"l":35.31,"c":36.97,"v":1943500},{"d":"2006-08-02","o":37.47,"h":37.73,"l":36.55,"c":37.46,"v":2150500},{"d":"2006-08-03","o":36.53,"h":37.12,"l":36.1,"c":36.66,"v":1164200},{"d":"2006-08-04","o":37.33,"h":37.64,"l":36.42,"c":36.59,"v":1527500},{"d":"2006-08-07","o":37.02,"h":37.81,"l":36.72,"c":37.2,"v":1004400},{"d":"2006-08-08","o":37,"h":37.48,"l":36.55,"c":36.75,"v":1703600},{"d":"2006-08-09","o":37.2,"h":38.28,"l":36.93,"c":37.73,"v":2044000},{"d":"2006-08-10","o":37.05,"h":37.47,"l":35.68,"c":36.64,"v":1811900},{"d":"2006-08-11","o":36.88,"h":37.16,"l":35.02,"c":35.05,"v":2144100},{"d":"2006-08-14","o":34.84,"h":35.69,"l":34.31,"c":34.65,"v":1504300},{"d":"2006-08-15","o":34.77,"h":35.49,"l":34.77,"c":35.22,"v":1269500},{"d":"2006-08-16","o":35.78,"h":36.49,"l":35.75,"c":36.03,"v":1118500},{"d":"2006-08-17","o":36,"h":36.13,"l":34.5,"c":34.85,"v":1334800},{"d":"2006-08-18","o":35,"h":35.26,"l":34.12,"c":34.71,"v":1881800},{"d":"2006-08-21","o":35.45,"h":37.3,"l":35.4,"c":37.26,"v":1791400},{"d":"2006-08-22","o":37.16,"h":37.45,"l":36.35,"c":37.23,"v":1624000},{"d":"2006-08-23","o":37.66,"h":38,"l":36.77,"c":37,"v":1240300},{"d":"2006-08-24","o":36.85,"h":37.33,"l":36.4,"c":36.55,"v":915700},{"d":"2006-08-25","o":36.7,"h":37.1,"l":36.37,"c":36.55,"v":959000},{"d":"2006-08-28","o":36.15,"h":36.3,"l":34.92,"c":35.23,"v":1472300},{"d":"2006-08-29","o":35.15,"h":35.18,"l":33.96,"c":34.94,"v":1968000},{"d":"2006-08-30","o":35.63,"h":36.16,"l":34.95,"c":35.32,"v":1405900},{"d":"2006-08-31","o":36.46,"h":37.84,"l":36.34,"c":37.75,"v":2285500},{"d":"2006-09-01","o":37.6,"h":38.56,"l":37.15,"c":38.56,"v":1947800},{"d":"2006-09-05","o":39.22,"h":40.46,"l":39.05,"c":40.4,"v":2959800},{"d":"2006-09-06","o":40.2,"h":41.2,"l":39.35,"c":39.54,"v":2285500},{"d":"2006-09-07","o":38.42,"h":38.97,"l":37.75,"c":37.78,"v":2087100},{"d":"2006-09-08","o":37.05,"h":37.79,"l":36.35,"c":36.63,"v":2293700},{"d":"2006-09-11","o":35.1,"h":35.26,"l":32.9,"c":33.27,"v":4261000},{"d":"2006-09-12","o":33.44,"h":33.92,"l":32.02,"c":32.32,"v":3243300},{"d":"2006-09-13","o":32.81,"h":33.43,"l":32.14,"c":32.15,"v":2455400},{"d":"2006-09-14","o":32.5,"h":32.54,"l":30.43,"c":30.53,"v":2865100},{"d":"2006-09-15","o":30.44,"h":31.18,"l":29.57,"c":30.58,"v":3618800},{"d":"2006-09-18","o":31.01,"h":31.86,"l":30.53,"c":31.56,"v":2248800},{"d":"2006-09-19","o":31.25,"h":31.68,"l":30,"c":30.05,"v":2437900},{"d":"2006-09-20","o":30.55,"h":30.82,"l":29.43,"c":29.47,"v":2546200},{"d":"2006-09-21","o":29.58,"h":30.32,"l":29.25,"c":29.82,"v":2401200},{"d":"2006-09-22","o":30.3,"h":30.89,"l":30.25,"c":30.39,"v":2230300},{"d":"2006-09-25","o":30.35,"h":30.52,"l":29.28,"c":30.27,"v":2496600},{"d":"2006-09-26","o":30.35,"h":31.46,"l":30.12,"c":31.32,"v":2100500},{"d":"2006-09-27","o":31.47,"h":32.67,"l":31.33,"c":32.55,"v":2478100},{"d":"2006-09-28","o":32.9,"h":33.08,"l":31.51,"c":31.58,"v":2121100},{"d":"2006-09-29","o":31.07,"h":31.8,"l":30.7,"c":31.13,"v":2052100},{"d":"2006-10-02","o":31.5,"h":31.98,"l":31.35,"c":31.46,"v":1493400},{"d":"2006-10-03","o":30.55,"h":30.55,"l":28.28,"c":28.52,"v":3313600},{"d":"2006-10-04","o":28.58,"h":28.87,"l":27.24,"c":28.85,"v":3468700},{"d":"2006-10-05","o":29.3,"h":30.22,"l":29.3,"c":29.98,"v":2222000},{"d":"2006-10-06","o":29.78,"h":30.61,"l":29.11,"c":29.8,"v":2166600},{"d":"2006-10-09","o":30.31,"h":30.45,"l":29.21,"c":29.35,"v":1400100},{"d":"2006-10-10","o":28.75,"h":30.08,"l":28.75,"c":29.82,"v":1679200},{"d":"2006-10-11","o":30,"h":30.62,"l":29.36,"c":29.49,"v":2003100},{"d":"2006-10-12","o":29.75,"h":31.15,"l":29.52,"c":31.1,"v":1953100},{"d":"2006-10-13","o":31.87,"h":32.66,"l":31.87,"c":32.1,"v":2272900},{"d":"2006-10-16","o":32.9,"h":33.36,"l":31.92,"c":33.33,"v":2362200},{"d":"2006-10-17","o":33.09,"h":33.09,"l":32.06,"c":32.95,"v":2265100},{"d":"2006-10-18","o":32.92,"h":33.25,"l":31.73,"c":31.92,"v":1710000},{"d":"2006-10-19","o":32.38,"h":33.25,"l":32.18,"c":33.25,"v":2018200},{"d":"2006-10-20","o":33.21,"h":33.34,"l":32.55,"c":32.6,"v":1380600},{"d":"2006-10-23","o":32.05,"h":33.03,"l":31.74,"c":32.93,"v":1556300},{"d":"2006-10-24","o":32.3,"h":33.5,"l":32.3,"c":33.02,"v":1721600},{"d":"2006-10-25","o":32.77,"h":34.6,"l":32.7,"c":34.43,"v":2068300},{"d":"2006-10-26","o":35.01,"h":35.8,"l":34.7,"c":35.3,"v":3019000},{"d":"2006-10-27","o":35.28,"h":36.45,"l":35.25,"c":35.65,"v":2303100},{"d":"2006-10-30","o":36,"h":36.97,"l":35.98,"c":36.49,"v":2010300},{"d":"2006-10-31","o":36.1,"h":37.25,"l":36.08,"c":36.97,"v":1874900},{"d":"2006-11-01","o":37.67,"h":38,"l":36.7,"c":37.25,"v":2617000},{"d":"2006-11-02","o":37.26,"h":38.07,"l":37.2,"c":37.43,"v":2328100},{"d":"2006-11-03","o":37.43,"h":38.25,"l":37.4,"c":38.08,"v":1577200},{"d":"2006-11-06","o":38.08,"h":38.77,"l":38.08,"c":38.22,"v":1878600},{"d":"2006-11-07","o":38.4,"h":38.87,"l":38.06,"c":38.16,"v":1807500},{"d":"2006-11-08","o":37.9,"h":38.64,"l":37.7,"c":38.12,"v":2207500},{"d":"2006-11-09","o":38.62,"h":40.59,"l":38.58,"c":39.96,"v":3190300},{"d":"2006-11-10","o":39.67,"h":39.79,"l":38.39,"c":38.63,"v":1658600},{"d":"2006-11-13","o":37.79,"h":38.73,"l":37.03,"c":38.7,"v":2698500},{"d":"2006-11-14","o":39.05,"h":39.33,"l":37.8,"c":38.18,"v":1970900},{"d":"2006-11-15","o":37.24,"h":38.95,"l":37.15,"c":38.37,"v":2423400},{"d":"2006-11-16","o":38.76,"h":39,"l":37.26,"c":37.26,"v":2048700},{"d":"2006-11-17","o":36.83,"h":38.06,"l":36.61,"c":37.59,"v":2192200},{"d":"2006-11-20","o":37.8,"h":38.45,"l":37.22,"c":37.39,"v":1581200},{"d":"2006-11-21","o":38.66,"h":40,"l":38.47,"c":39.94,"v":2500900},{"d":"2006-11-22","o":40.15,"h":41.05,"l":39.68,"c":40.03,"v":2436300},{"d":"2006-11-24","o":41.7,"h":42.53,"l":41.35,"c":41.36,"v":1398900},{"d":"2006-11-27","o":42.2,"h":42.8,"l":41.66,"c":42.37,"v":3212100},{"d":"2006-11-28","o":42.35,"h":42.8,"l":41.86,"c":42.65,"v":2908500},{"d":"2006-11-29","o":42.59,"h":43.15,"l":42.43,"c":42.95,"v":2281600},{"d":"2006-11-30","o":43.65,"h":44.31,"l":43.34,"c":43.93,"v":3123500},{"d":"2006-12-01","o":43.94,"h":44.15,"l":42.87,"c":43.44,"v":2621800},{"d":"2006-12-04","o":43.68,"h":45.08,"l":43.17,"c":44.99,"v":2320600},{"d":"2006-12-05","o":45.43,"h":45.67,"l":43.82,"c":44.69,"v":3544200},{"d":"2006-12-06","o":43.92,"h":44.88,"l":43.42,"c":43.49,"v":2768300},{"d":"2006-12-07","o":43.48,"h":44.38,"l":42.38,"c":43.74,"v":2790900},{"d":"2006-12-08","o":44.06,"h":44.37,"l":41.31,"c":41.62,"v":3877700},{"d":"2006-12-11","o":41.62,"h":42.88,"l":41.62,"c":42.44,"v":2424700},{"d":"2006-12-12","o":42,"h":43,"l":42,"c":42.66,"v":3006000},{"d":"2006-12-13","o":42.22,"h":43.11,"l":41.87,"c":42.35,"v":1985400},{"d":"2006-12-14","o":42.37,"h":42.82,"l":42.02,"c":42.2,"v":1713600},{"d":"2006-12-15","o":42.21,"h":42.27,"l":40.41,"c":40.77,"v":2483300},{"d":"2006-12-18","o":40.63,"h":41.52,"l":40.37,"c":40.55,"v":1661500},{"d":"2006-12-19","o":40.59,"h":42.48,"l":40.59,"c":42.23,"v":1868500},{"d":"2006-12-20","o":42.57,"h":42.83,"l":41.12,"c":41.15,"v":2448300},{"d":"2006-12-21","o":41.23,"h":41.26,"l":39.63,"c":39.93,"v":1829000},{"d":"2006-12-22","o":39.98,"h":40.2,"l":39.37,"c":40.12,"v":1209600},{"d":"2006-12-26","o":40.3,"h":41.4,"l":40.25,"c":40.41,"v":955200},{"d":"2006-12-27","o":40.81,"h":41.71,"l":40.81,"c":41.28,"v":1263700},{"d":"2006-12-28","o":42,"h":42,"l":41.18,"c":41.71,"v":1187600},{"d":"2006-12-29","o":41.52,"h":41.6,"l":40.9,"c":41.24,"v":901100},{"d":"2007-01-03","o":41.99,"h":42.36,"l":38.21,"c":38.92,"v":3775600},{"d":"2007-01-04","o":38.83,"h":38.92,"l":37.61,"c":37.79,"v":2498800},{"d":"2007-01-05","o":36.4,"h":38.15,"l":36.4,"c":37.44,"v":2888100},{"d":"2007-01-08","o":37.6,"h":38.35,"l":37.14,"c":38.04,"v":2245100},{"d":"2007-01-09","o":37.86,"h":38.03,"l":36.13,"c":37.25,"v":2907300},{"d":"2007-01-10","o":37.1,"h":37.5,"l":35.68,"c":36.31,"v":3213800},{"d":"2007-01-11","o":36.5,"h":37.8,"l":36.34,"c":36.79,"v":2174600},{"d":"2007-01-12","o":37.16,"h":38.62,"l":36.95,"c":38.38,"v":2076300},{"d":"2007-01-16","o":38.88,"h":38.88,"l":37.29,"c":37.82,"v":1779800},{"d":"2007-01-17","o":37.58,"h":38.63,"l":37.26,"c":37.88,"v":2065000},{"d":"2007-01-18","o":38.32,"h":38.59,"l":35.92,"c":35.98,"v":2641800},{"d":"2007-01-19","o":36.06,"h":36.76,"l":35.81,"c":36.66,"v":2405400},{"d":"2007-01-22","o":36.6,"h":37.14,"l":36.1,"c":36.5,"v":2140400},{"d":"2007-01-23","o":37.08,"h":38.85,"l":37,"c":38.84,"v":2706300},{"d":"2007-01-24","o":38.45,"h":39.81,"l":37.91,"c":39.65,"v":2402800},{"d":"2007-01-25","o":40.25,"h":40.71,"l":38.75,"c":39.1,"v":2740600},{"d":"2007-01-26","o":39.28,"h":39.74,"l":38.56,"c":39.63,"v":1607900},{"d":"2007-01-29","o":39.15,"h":40.06,"l":38.63,"c":38.7,"v":1666900},{"d":"2007-01-30","o":39.08,"h":39.79,"l":39.08,"c":39.61,"v":1375600},{"d":"2007-01-31","o":39.36,"h":40.71,"l":39.36,"c":40.25,"v":2276100},{"d":"2007-02-01","o":40.92,"h":41.49,"l":40.48,"c":40.65,"v":1913400},{"d":"2007-02-02","o":40.1,"h":40.23,"l":39.15,"c":39.85,"v":2648600},{"d":"2007-02-05","o":40.24,"h":40.65,"l":39.96,"c":40.16,"v":1618000},{"d":"2007-02-06","o":40.73,"h":40.89,"l":40.02,"c":40.53,"v":1495800},{"d":"2007-02-07","o":40.72,"h":41.23,"l":39.9,"c":40.37,"v":1593400},{"d":"2007-02-08","o":40.33,"h":41.19,"l":39.54,"c":40.99,"v":3073700},{"d":"2007-02-09","o":41.3,"h":41.6,"l":40.09,"c":40.3,"v":2396600},{"d":"2007-02-12","o":40.01,"h":40.75,"l":39.8,"c":40.09,"v":1851900},{"d":"2007-02-13","o":40.56,"h":41.22,"l":40.56,"c":41.22,"v":1748400},{"d":"2007-02-14","o":40.96,"h":40.98,"l":39.95,"c":40.21,"v":3836900},{"d":"2007-02-15","o":40.38,"h":40.61,"l":39.91,"c":40.54,"v":2022400},{"d":"2007-02-16","o":40.3,"h":40.53,"l":39.81,"c":39.95,"v":1661500},{"d":"2007-02-20","o":39.1,"h":39.45,"l":38.44,"c":38.62,"v":2158900},{"d":"2007-02-21","o":39.19,"h":41.12,"l":38.73,"c":40.72,"v":3320200},{"d":"2007-02-22","o":40.87,"h":41.33,"l":40.35,"c":40.54,"v":2244900},{"d":"2007-02-23","o":41.11,"h":41.63,"l":40.95,"c":41.05,"v":2356800},{"d":"2007-02-26","o":41.55,"h":42.03,"l":41.15,"c":41.83,"v":2590700},{"d":"2007-02-27","o":40.5,"h":41.41,"l":38.19,"c":39.04,"v":4235600},{"d":"2007-02-28","o":39.1,"h":39.58,"l":38.08,"c":39.35,"v":2790400},{"d":"2007-03-01","o":38.65,"h":39.04,"l":38.01,"c":38.26,"v":3474800},{"d":"2007-03-02","o":37.7,"h":38.07,"l":36.2,"c":36.61,"v":4056300},{"d":"2007-03-05","o":35.02,"h":36.78,"l":34.48,"c":35.65,"v":3460800},{"d":"2007-03-06","o":36.92,"h":37.33,"l":36.42,"c":37.21,"v":1879100},{"d":"2007-03-07","o":37.25,"h":37.89,"l":36.77,"c":36.87,"v":2151300},{"d":"2007-03-08","o":37.34,"h":37.56,"l":36.58,"c":36.64,"v":1594600},{"d":"2007-03-09","o":37.08,"h":37.29,"l":36.3,"c":36.78,"v":2221900},{"d":"2007-03-12","o":36.76,"h":37.92,"l":36.66,"c":37.68,"v":1950100},{"d":"2007-03-13","o":37.54,"h":38.04,"l":36.53,"c":36.69,"v":3138200},{"d":"2007-03-14","o":36.25,"h":37.23,"l":36.07,"c":37.03,"v":2739600},{"d":"2007-03-15","o":37.11,"h":38.16,"l":37.11,"c":37.64,"v":1937300},{"d":"2007-03-16","o":38.02,"h":38.51,"l":37.26,"c":37.69,"v":1601800},{"d":"2007-03-19","o":37.98,"h":38.16,"l":37.58,"c":37.81,"v":1683800},{"d":"2007-03-20","o":38.45,"h":38.47,"l":37.71,"c":37.88,"v":1675200},{"d":"2007-03-21","o":37.99,"h":38.62,"l":37.81,"c":38.62,"v":1716500},{"d":"2007-03-22","o":38.78,"h":38.99,"l":38.13,"c":38.27,"v":1381600},{"d":"2007-03-23","o":38.27,"h":38.51,"l":37.63,"c":38.09,"v":1413500},{"d":"2007-03-26","o":38.15,"h":38.39,"l":37.37,"c":37.84,"v":2164500},{"d":"2007-03-27","o":37.55,"h":37.58,"l":36.41,"c":36.48,"v":2388500},{"d":"2007-03-28","o":36.8,"h":36.83,"l":36.02,"c":36.39,"v":2212800},{"d":"2007-03-29","o":36.19,"h":36.52,"l":35.7,"c":36.13,"v":1562600},{"d":"2007-03-30","o":36.2,"h":36.3,"l":35.03,"c":35.42,"v":2759100},{"d":"2007-04-02","o":35.33,"h":36.65,"l":35,"c":36.57,"v":2471100},{"d":"2007-04-03","o":36.57,"h":36.8,"l":36.23,"c":36.68,"v":1752700},{"d":"2007-04-04","o":36.72,"h":37.58,"l":36.72,"c":37.46,"v":1545500},{"d":"2007-04-05","o":37.9,"h":38.23,"l":37.41,"c":37.5,"v":1353700},{"d":"2007-04-09","o":37.66,"h":38.23,"l":37.4,"c":37.57,"v":1177000},{"d":"2007-04-10","o":38.08,"h":38.32,"l":37.55,"c":37.65,"v":1315000},{"d":"2007-04-11","o":37.8,"h":38,"l":36.91,"c":37.12,"v":2012800},{"d":"2007-04-12","o":37.06,"h":37.47,"l":36.86,"c":37.38,"v":1288600},{"d":"2007-04-13","o":37.57,"h":38.66,"l":37.57,"c":38.37,"v":1927200},{"d":"2007-04-16","o":38.79,"h":39.24,"l":38.57,"c":39.09,"v":2248600},{"d":"2007-04-17","o":39.32,"h":39.39,"l":38.37,"c":38.42,"v":1934900},{"d":"2007-04-18","o":38.42,"h":38.72,"l":38.13,"c":38.56,"v":1252300},{"d":"2007-04-19","o":37.92,"h":38.05,"l":36.76,"c":36.8,"v":2662500},{"d":"2007-04-20","o":37.48,"h":37.91,"l":37.29,"c":37.42,"v":1470800},{"d":"2007-04-23","o":37.45,"h":37.65,"l":36.82,"c":36.88,"v":1277800},{"d":"2007-04-24","o":36.79,"h":36.99,"l":36.15,"c":36.39,"v":1541600},{"d":"2007-04-25","o":36.61,"h":36.78,"l":36.04,"c":36.26,"v":1579000},{"d":"2007-04-26","o":35.81,"h":35.82,"l":35.1,"c":35.25,"v":1697100},{"d":"2007-04-27","o":35.61,"h":36.31,"l":35.36,"c":36.13,"v":2139300},{"d":"2007-04-30","o":36.39,"h":36.49,"l":35.17,"c":35.28,"v":1743600},{"d":"2007-05-01","o":34.86,"h":35.43,"l":34.54,"c":35.08,"v":1714500},{"d":"2007-05-02","o":34.65,"h":35.9,"l":34.42,"c":35.68,"v":2479300},{"d":"2007-05-03","o":35.6,"h":36.41,"l":35.32,"c":36.05,"v":2056000},{"d":"2007-05-04","o":36.55,"h":37,"l":35.73,"c":35.86,"v":1452200},{"d":"2007-05-07","o":36.25,"h":36.6,"l":35.82,"c":36.04,"v":1376800},{"d":"2007-05-08","o":35.83,"h":35.92,"l":35.1,"c":35.57,"v":1358200},{"d":"2007-05-09","o":35.29,"h":36.37,"l":35.29,"c":35.89,"v":2061700},{"d":"2007-05-10","o":35.72,"h":35.73,"l":34.98,"c":35.06,"v":1762800},{"d":"2007-05-11","o":35.42,"h":35.86,"l":35.32,"c":35.85,"v":1595100},{"d":"2007-05-14","o":36.05,"h":36.2,"l":34.55,"c":35.04,"v":2782500},{"d":"2007-05-15","o":35,"h":36.02,"l":34.81,"c":35.38,"v":1628900},{"d":"2007-05-16","o":35.07,"h":35.47,"l":33.91,"c":34.36,"v":1952500},{"d":"2007-05-17","o":34.37,"h":34.64,"l":33.83,"c":34.4,"v":1754000},{"d":"2007-05-18","o":34.82,"h":35.24,"l":34.31,"c":35.04,"v":1248700},{"d":"2007-05-21","o":34.88,"h":35.83,"l":34.71,"c":35.26,"v":1645900},{"d":"2007-05-22","o":35.34,"h":35.42,"l":35.01,"c":35.06,"v":1500400},{"d":"2007-05-23","o":35.6,"h":35.96,"l":35.34,"c":35.46,"v":2464000},{"d":"2007-05-24","o":35.36,"h":35.61,"l":33.88,"c":33.9,"v":1626100},{"d":"2007-05-25","o":34.25,"h":34.54,"l":33.74,"c":33.98,"v":1406100},{"d":"2007-05-29","o":34.15,"h":34.42,"l":33.46,"c":33.78,"v":1369100},{"d":"2007-05-30","o":33.27,"h":34.25,"l":33.25,"c":34.11,"v":1174700},{"d":"2007-05-31","o":34.78,"h":36.42,"l":34.64,"c":36.31,"v":2344300},{"d":"2007-06-01","o":36.93,"h":38.55,"l":36.59,"c":37.88,"v":3094800},{"d":"2007-06-04","o":37.82,"h":38.07,"l":37.43,"c":37.93,"v":1266900},{"d":"2007-06-05","o":37.69,"h":37.89,"l":37.05,"c":37.19,"v":1210900},{"d":"2007-06-06","o":37.12,"h":37.52,"l":36.62,"c":37.16,"v":1348400},{"d":"2007-06-07","o":37,"h":37.2,"l":35.35,"c":35.67,"v":1841300},{"d":"2007-06-08","o":35.32,"h":36.02,"l":34.75,"c":35.61,"v":1782500},{"d":"2007-06-11","o":35.85,"h":36.1,"l":35.4,"c":35.6,"v":1113400},{"d":"2007-06-12","o":34.98,"h":35.95,"l":34.91,"c":35.17,"v":1164000},{"d":"2007-06-13","o":35.12,"h":35.87,"l":35.08,"c":35.56,"v":1344800},{"d":"2007-06-14","o":35.64,"h":36.36,"l":35.56,"c":35.95,"v":1281800},{"d":"2007-06-15","o":36.32,"h":36.85,"l":36.17,"c":36.75,"v":1176800},{"d":"2007-06-18","o":37,"h":37.18,"l":36.68,"c":36.8,"v":1207700},{"d":"2007-06-19","o":36.8,"h":37.23,"l":36.51,"c":37.19,"v":1143700},{"d":"2007-06-20","o":36.95,"h":37,"l":36.22,"c":36.33,"v":1225400},{"d":"2007-06-21","o":36.35,"h":36.99,"l":35.75,"c":36.86,"v":1446500},{"d":"2007-06-22","o":36.97,"h":37.13,"l":35.84,"c":36.29,"v":1180200},{"d":"2007-06-25","o":35.77,"h":36.35,"l":35.1,"c":35.18,"v":1267900},{"d":"2007-06-26","o":35.26,"h":35.33,"l":33.67,"c":34.11,"v":1898600},{"d":"2007-06-27","o":33.99,"h":35.19,"l":33.72,"c":35.1,"v":1967300},{"d":"2007-06-28","o":35.77,"h":36.51,"l":35.77,"c":35.89,"v":1696400},{"d":"2007-06-29","o":36.02,"h":36.91,"l":36.02,"c":36.5,"v":1817500},{"d":"2007-07-02","o":37.13,"h":37.4,"l":36.82,"c":37.16,"v":1374400},{"d":"2007-07-03","o":37,"h":37.52,"l":36.88,"c":37.28,"v":1179800},{"d":"2007-07-05","o":38.01,"h":39.69,"l":37.82,"c":39.6,"v":2787900},{"d":"2007-07-06","o":39.71,"h":41.55,"l":39.56,"c":40.76,"v":3317400},{"d":"2007-07-09","o":41.1,"h":41.67,"l":40.24,"c":40.64,"v":2386000},{"d":"2007-07-10","o":40.44,"h":41.11,"l":39.98,"c":41.09,"v":2070800},{"d":"2007-07-11","o":40.68,"h":41.46,"l":40.56,"c":40.97,"v":1832100},{"d":"2007-07-12","o":41.44,"h":43.01,"l":41.35,"c":42.85,"v":2235500},{"d":"2007-07-13","o":43.3,"h":43.59,"l":42.75,"c":43.12,"v":1855000},{"d":"2007-07-16","o":42.3,"h":43.2,"l":41.4,"c":42.05,"v":1709900},{"d":"2007-07-17","o":42.09,"h":42.47,"l":41.37,"c":41.85,"v":1416100},{"d":"2007-07-18","o":41.63,"h":43.99,"l":41.63,"c":43.99,"v":2338400},{"d":"2007-07-19","o":43.52,"h":44.87,"l":43.52,"c":44.72,"v":2340800},{"d":"2007-07-20","o":44.78,"h":45.24,"l":44.21,"c":45.12,"v":2618600},{"d":"2007-07-23","o":45.22,"h":45.24,"l":44.3,"c":44.43,"v":1321200},{"d":"2007-07-24","o":45.12,"h":45.16,"l":43.49,"c":43.61,"v":1538000},{"d":"2007-07-25","o":42.84,"h":43,"l":41.73,"c":42.7,"v":2400500},{"d":"2007-07-26","o":41.81,"h":41.94,"l":40.25,"c":41.39,"v":2711000},{"d":"2007-07-27","o":41.34,"h":42.05,"l":40.74,"c":41.18,"v":2367300},{"d":"2007-07-30","o":41.21,"h":43.05,"l":41.2,"c":42.83,"v":2399700},{"d":"2007-07-31","o":43.34,"h":43.69,"l":42.24,"c":42.54,"v":2286200},{"d":"2007-08-01","o":42,"h":42.46,"l":41.01,"c":41.76,"v":2576900},{"d":"2007-08-02","o":42.14,"h":42.84,"l":41.75,"c":42.28,"v":2139900},{"d":"2007-08-03","o":42.3,"h":43.54,"l":41.81,"c":42.88,"v":2347700},{"d":"2007-08-06","o":42.18,"h":42.31,"l":40.53,"c":41.46,"v":2135800},{"d":"2007-08-07","o":41.3,"h":43.59,"l":40.67,"c":42.4,"v":2158700},{"d":"2007-08-08","o":43.12,"h":44.81,"l":42.89,"c":44.66,"v":2554700},{"d":"2007-08-09","o":43.11,"h":44.41,"l":42.67,"c":44.15,"v":2952700},{"d":"2007-08-10","o":44.22,"h":46.1,"l":43.58,"c":45,"v":3887300},{"d":"2007-08-13","o":45.3,"h":45.58,"l":44,"c":44.78,"v":2737700},{"d":"2007-08-14","o":45.37,"h":45.37,"l":42.55,"c":42.58,"v":2121800},{"d":"2007-08-15","o":41.83,"h":42.11,"l":38.27,"c":38.57,"v":3555500},{"d":"2007-08-16","o":37.81,"h":38,"l":34.24,"c":37.19,"v":6749800},{"d":"2007-08-17","o":39.23,"h":40.81,"l":37.77,"c":38.36,"v":3405300},{"d":"2007-08-20","o":38.31,"h":39.6,"l":38.31,"c":39.51,"v":1990700},{"d":"2007-08-21","o":39.13,"h":40.69,"l":38.9,"c":40.16,"v":1653300},{"d":"2007-08-22","o":40.54,"h":41.81,"l":40.54,"c":41.69,"v":2240600},{"d":"2007-08-23","o":42.36,"h":42.81,"l":41.58,"c":41.97,"v":2325900},{"d":"2007-08-24","o":42.35,"h":43.21,"l":41.9,"c":43.08,"v":1085100},{"d":"2007-08-27","o":43.09,"h":43.09,"l":41.6,"c":41.92,"v":1151400},{"d":"2007-08-28","o":41.04,"h":42.34,"l":40.9,"c":41.39,"v":2263500},{"d":"2007-08-29","o":42.34,"h":43.07,"l":41.74,"c":42.98,"v":1020600},{"d":"2007-08-30","o":42,"h":43.31,"l":42,"c":43.04,"v":1312300},{"d":"2007-08-31","o":44.15,"h":45.16,"l":44,"c":44.45,"v":1870800},{"d":"2007-09-04","o":44.51,"h":45.74,"l":44.48,"c":45.14,"v":1815700},{"d":"2007-09-05","o":44.72,"h":44.89,"l":43.75,"c":44.16,"v":1657300},{"d":"2007-09-06","o":45.76,"h":48.35,"l":45,"c":48.23,"v":4712200},{"d":"2007-09-07","o":48.51,"h":49.87,"l":48.42,"c":49.19,"v":4053400},{"d":"2007-09-10","o":49.85,"h":50.11,"l":48.3,"c":48.73,"v":2392500},{"d":"2007-09-11","o":48.96,"h":50.35,"l":47.71,"c":50,"v":3208900},{"d":"2007-09-12","o":49.14,"h":49.77,"l":48.7,"c":48.78,"v":2143500},{"d":"2007-09-13","o":48.52,"h":49.02,"l":48,"c":48.56,"v":1320100},{"d":"2007-09-14","o":48.91,"h":49.58,"l":47.68,"c":48.14,"v":1669300},{"d":"2007-09-17","o":49.04,"h":49.04,"l":47.5,"c":47.87,"v":1659600},{"d":"2007-09-18","o":48.82,"h":50.35,"l":46.69,"c":49.98,"v":3017200},{"d":"2007-09-19","o":50.34,"h":50.92,"l":48.98,"c":49.53,"v":1912000},{"d":"2007-09-20","o":50.79,"h":52.43,"l":50.62,"c":51.41,"v":3139600},{"d":"2007-09-21","o":51.2,"h":51.31,"l":49.54,"c":49.81,"v":2968000},{"d":"2007-09-24","o":49.59,"h":50.03,"l":48.5,"c":49.01,"v":2070200},{"d":"2007-09-25","o":48.24,"h":48.67,"l":47.78,"c":48.1,"v":1877800},{"d":"2007-09-26","o":48.16,"h":48.46,"l":46.55,"c":46.96,"v":1940300},{"d":"2007-09-27","o":47.75,"h":48.45,"l":47.18,"c":48.14,"v":1713500},{"d":"2007-09-28","o":49.18,"h":50.79,"l":49.15,"c":49.8,"v":2518300},{"d":"2007-10-01","o":49.95,"h":51.16,"l":49.29,"c":51.08,"v":1692600},{"d":"2007-10-02","o":49.45,"h":50.08,"l":48.1,"c":49.81,"v":2575000},{"d":"2007-10-03","o":50.2,"h":50.36,"l":48.43,"c":48.53,"v":1744200},{"d":"2007-10-04","o":48.4,"h":49.73,"l":47.53,"c":49.4,"v":1610500},{"d":"2007-10-05","o":49.4,"h":52.94,"l":49.35,"c":51.78,"v":3707400},{"d":"2007-10-08","o":51.35,"h":51.64,"l":50.31,"c":51.11,"v":914100},{"d":"2007-10-09","o":51.05,"h":53.49,"l":50.98,"c":53.49,"v":2018300},{"d":"2007-10-10","o":53.86,"h":54.87,"l":53.7,"c":54.4,"v":2204800},{"d":"2007-10-11","o":54.97,"h":57.34,"l":53.27,"c":54.69,"v":2832100},{"d":"2007-10-12","o":54.84,"h":55.7,"l":54.18,"c":54.68,"v":1438700},{"d":"2007-10-15","o":55.56,"h":56.75,"l":54.31,"c":55.41,"v":1971400},{"d":"2007-10-16","o":55.15,"h":55.28,"l":54.2,"c":54.74,"v":1500800},{"d":"2007-10-17","o":55.4,"h":55.62,"l":52.69,"c":53.81,"v":1929000},{"d":"2007-10-18","o":54.15,"h":55.13,"l":53.9,"c":55.13,"v":1523500},{"d":"2007-10-19","o":55.41,"h":55.49,"l":53.49,"c":53.69,"v":1816900},{"d":"2007-10-22","o":51.33,"h":52.98,"l":49.65,"c":52.69,"v":2774900},{"d":"2007-10-23","o":53.65,"h":54.53,"l":52.37,"c":52.95,"v":1722200},{"d":"2007-10-24","o":52.42,"h":53.36,"l":51.04,"c":51.88,"v":2497600},{"d":"2007-10-25","o":52.25,"h":52.97,"l":51.31,"c":52.45,"v":2638200},{"d":"2007-10-26","o":53.86,"h":55.25,"l":53.27,"c":54.9,"v":2036400},{"d":"2007-10-29","o":55.41,"h":56.65,"l":55.01,"c":56.2,"v":1856900},{"d":"2007-10-30","o":55.05,"h":55.26,"l":54.46,"c":54.89,"v":1484700},{"d":"2007-10-31","o":55.56,"h":57.3,"l":54.26,"c":56.89,"v":2747400},{"d":"2007-11-01","o":55.7,"h":56.17,"l":54.75,"c":54.91,"v":1885500},{"d":"2007-11-02","o":55.97,"h":57.5,"l":55.23,"c":57.4,"v":2649500},{"d":"2007-11-05","o":57.26,"h":57.3,"l":55.9,"c":56.19,"v":2018400},{"d":"2007-11-06","o":57.02,"h":58.2,"l":57,"c":58.01,"v":1792200},{"d":"2007-11-07","o":59.45,"h":59.45,"l":55.69,"c":56.38,"v":3397500},{"d":"2007-11-08","o":57.18,"h":57.44,"l":53.68,"c":55.08,"v":2817800},{"d":"2007-11-09","o":54.89,"h":54.89,"l":52.88,"c":53.19,"v":2074100},{"d":"2007-11-12","o":50.92,"h":51.79,"l":47.83,"c":48.31,"v":3474100},{"d":"2007-11-13","o":49.5,"h":50.54,"l":49.08,"c":50.17,"v":2211400},{"d":"2007-11-14","o":52,"h":52.45,"l":51.14,"c":51.22,"v":1868300},{"d":"2007-11-15","o":50.5,"h":50.5,"l":48.77,"c":49.49,"v":2139600},{"d":"2007-11-16","o":50.74,"h":51.16,"l":49.35,"c":50.9,"v":2736500},{"d":"2007-11-19","o":50.56,"h":50.68,"l":48.02,"c":48.7,"v":3027400},{"d":"2007-11-20","o":50.5,"h":51.77,"l":49.38,"c":51.73,"v":2851700},{"d":"2007-11-21","o":51,"h":51.7,"l":49.25,"c":50.78,"v":2160800},{"d":"2007-11-23","o":52.23,"h":52.39,"l":51.09,"c":52.22,"v":694700},{"d":"2007-11-26","o":52.53,"h":52.53,"l":49.12,"c":49.23,"v":2584100},{"d":"2007-11-27","o":48.27,"h":48.69,"l":46.81,"c":47.86,"v":3397600},{"d":"2007-11-28","o":48.42,"h":49.79,"l":47.42,"c":49.42,"v":2410600},{"d":"2007-11-29","o":48.69,"h":49.89,"l":48.53,"c":49.02,"v":1526800},{"d":"2007-11-30","o":48.5,"h":49.41,"l":47.38,"c":48.12,"v":1884700},{"d":"2007-12-03","o":48,"h":49.48,"l":47.66,"c":48.34,"v":1561500},{"d":"2007-12-04","o":49.34,"h":49.34,"l":47.85,"c":48.2,"v":1580600},{"d":"2007-12-05","o":47.49,"h":48.17,"l":46.88,"c":47.45,"v":1777600},{"d":"2007-12-06","o":47.06,"h":49.35,"l":47.06,"c":49.12,"v":1954900},{"d":"2007-12-07","o":49.5,"h":49.5,"l":48.1,"c":48.89,"v":2567600},{"d":"2007-12-10","o":49.58,"h":50.52,"l":48.86,"c":49.3,"v":1514700},{"d":"2007-12-11","o":49.5,"h":50.93,"l":48.6,"c":48.66,"v":2227900},{"d":"2007-12-12","o":49.6,"h":50.69,"l":49.35,"c":49.89,"v":1648600},{"d":"2007-12-13","o":49.74,"h":49.74,"l":47.5,"c":48.22,"v":1718500},{"d":"2007-12-14","o":47.59,"h":48.81,"l":47.35,"c":47.73,"v":998300},{"d":"2007-12-17","o":47.28,"h":48.46,"l":45.55,"c":45.9,"v":1531400},{"d":"2007-12-18","o":46.64,"h":48.07,"l":46.17,"c":47.72,"v":1913100},{"d":"2007-12-19","o":48.08,"h":48.99,"l":47.54,"c":48.27,"v":1474300},{"d":"2007-12-20","o":48.77,"h":48.77,"l":47.53,"c":48.35,"v":1151600},{"d":"2007-12-21","o":49.7,"h":50.74,"l":48.84,"c":50.56,"v":1770500},{"d":"2007-12-24","o":50.42,"h":51.07,"l":50.37,"c":50.94,"v":397400},{"d":"2007-12-26","o":52.11,"h":52.76,"l":51.26,"c":51.84,"v":1032300},{"d":"2007-12-27","o":52.19,"h":52.5,"l":51.27,"c":51.43,"v":932000},{"d":"2007-12-28","o":52.29,"h":54.59,"l":52.12,"c":54.5,"v":1681800},{"d":"2007-12-31","o":54.63,"h":54.84,"l":54.04,"c":54.63,"v":1519800},{"d":"2008-01-02","o":55.25,"h":57.24,"l":54.65,"c":56.52,"v":2710300},{"d":"2008-01-03","o":56.53,"h":59.45,"l":56.24,"c":58.5,"v":2524000},{"d":"2008-01-04","o":57.57,"h":58.65,"l":57.13,"c":57.93,"v":2426400},{"d":"2008-01-07","o":57.45,"h":58.69,"l":57.03,"c":58.53,"v":2314400},{"d":"2008-01-08","o":59.89,"h":61.56,"l":59.89,"c":60.51,"v":4679800},{"d":"2008-01-09","o":60,"h":61.18,"l":59.13,"c":60.68,"v":3483600},{"d":"2008-01-10","o":59.87,"h":62.96,"l":59.65,"c":61.64,"v":4351700},{"d":"2008-01-11","o":61.07,"h":62.6,"l":60.77,"c":61.17,"v":3013300},{"d":"2008-01-14","o":62.49,"h":62.71,"l":60.21,"c":60.44,"v":3173800},{"d":"2008-01-15","o":59.66,"h":61.14,"l":57.98,"c":58.09,"v":5193200},{"d":"2008-01-16","o":57.51,"h":58.26,"l":54.9,"c":55,"v":5472200},{"d":"2008-01-17","o":56.14,"h":56.95,"l":53.39,"c":53.54,"v":3399300},{"d":"2008-01-18","o":54.7,"h":55.75,"l":53.1,"c":54.98,"v":3491700},{"d":"2008-01-22","o":54,"h":58.54,"l":52.81,"c":58.31,"v":4704300},{"d":"2008-01-23","o":56.8,"h":59.93,"l":55.93,"c":57.9,"v":4522900},{"d":"2008-01-24","o":60.49,"h":61.88,"l":60.13,"c":60.64,"v":3823800},{"d":"2008-01-25","o":61.61,"h":64.32,"l":61.61,"c":62.74,"v":4584800},{"d":"2008-01-28","o":63.69,"h":63.79,"l":62.18,"c":63.36,"v":2824400},{"d":"2008-01-29","o":63.63,"h":64.24,"l":62.15,"c":62.73,"v":1822600},{"d":"2008-01-30","o":62.98,"h":65.04,"l":61.84,"c":63.49,"v":2943600},{"d":"2008-01-31","o":62.61,"h":64.07,"l":62.11,"c":63.08,"v":2725100},{"d":"2008-02-01","o":63.74,"h":64.28,"l":61.82,"c":62.12,"v":3588600},{"d":"2008-02-04","o":61.13,"h":61.76,"l":60.24,"c":60.41,"v":2888200},{"d":"2008-02-05","o":58.61,"h":59.96,"l":58.41,"c":58.41,"v":2745900},{"d":"2008-02-06","o":59.69,"h":61.48,"l":59.68,"c":59.98,"v":2624800},{"d":"2008-02-07","o":60,"h":61.26,"l":59.17,"c":60.72,"v":2354400},{"d":"2008-02-08","o":61.52,"h":64.25,"l":61.34,"c":63.54,"v":2664900},{"d":"2008-02-11","o":63.7,"h":64.6,"l":62.32,"c":64.25,"v":1944300},{"d":"2008-02-12","o":63.66,"h":64.9,"l":62.5,"c":62.76,"v":2391900},{"d":"2008-02-13","o":63.19,"h":63.19,"l":61.56,"c":63.09,"v":2173400},{"d":"2008-02-14","o":63.48,"h":63.84,"l":62.33,"c":62.52,"v":2099100},{"d":"2008-02-15","o":63.5,"h":63.74,"l":62.05,"c":62.59,"v":2455200},{"d":"2008-02-19","o":63.84,"h":65.79,"l":63.79,"c":65.41,"v":2546500},{"d":"2008-02-20","o":64.67,"h":67.15,"l":64.67,"c":66.77,"v":2710900},{"d":"2008-02-21","o":66.95,"h":68.5,"l":65.44,"c":65.72,"v":3633200},{"d":"2008-02-22","o":66.1,"h":66.1,"l":62.73,"c":65.25,"v":3118000},{"d":"2008-02-25","o":65.93,"h":66.12,"l":63.75,"c":66.08,"v":1798600},{"d":"2008-02-26","o":65.01,"h":67.63,"l":65.01,"c":67.39,"v":1504000},{"d":"2008-02-27","o":68,"h":69.3,"l":67.31,"c":69.11,"v":2538900},{"d":"2008-02-28","o":69.49,"h":70.55,"l":68.94,"c":70.16,"v":2133700},{"d":"2008-02-29","o":70.38,"h":70.38,"l":67.57,"c":68.8,"v":2334000},{"d":"2008-03-03","o":70.17,"h":71.62,"l":69.7,"c":71.51,"v":3412400},{"d":"2008-03-04","o":72.4,"h":74.37,"l":69.02,"c":69.64,"v":7415100},{"d":"2008-03-05","o":71.19,"h":73.28,"l":70.66,"c":73.05,"v":3415800},{"d":"2008-03-06","o":72.89,"h":74.9,"l":71.83,"c":74.45,"v":4537500},{"d":"2008-03-07","o":74.44,"h":75.25,"l":71.93,"c":72.5,"v":3627100},{"d":"2008-03-10","o":71.89,"h":72.68,"l":70.06,"c":70.32,"v":2619400},{"d":"2008-03-11","o":71.2,"h":72.74,"l":70.36,"c":72.66,"v":2776000},{"d":"2008-03-12","o":72.99,"h":73.73,"l":71.72,"c":73.31,"v":1826600},{"d":"2008-03-13","o":74.99,"h":78,"l":74.52,"c":77.28,"v":4353400},{"d":"2008-03-14","o":76.72,"h":80.48,"l":76.72,"c":80.05,"v":4958400},{"d":"2008-03-17","o":79.92,"h":83.45,"l":78.51,"c":79.74,"v":6433000},{"d":"2008-03-18","o":80.42,"h":80.42,"l":73.56,"c":74.1,"v":5195400},{"d":"2008-03-19","o":72.7,"h":73.16,"l":67.98,"c":68.12,"v":6594900},{"d":"2008-03-20","o":65.74,"h":68.38,"l":63.99,"c":67.19,"v":6236500},{"d":"2008-03-24","o":68,"h":68.87,"l":65.52,"c":66.17,"v":3377500},{"d":"2008-03-25","o":67.73,"h":70.38,"l":67.64,"c":70.35,"v":3905900},{"d":"2008-03-26","o":71.05,"h":72.28,"l":70.25,"c":71.1,"v":2973400},{"d":"2008-03-27","o":70.3,"h":71.21,"l":69.04,"c":70.04,"v":2554800},{"d":"2008-03-28","o":69.24,"h":70.24,"l":68.08,"c":69.17,"v":2065700},{"d":"2008-03-31","o":69.8,"h":70.22,"l":66.33,"c":67.71,"v":2797000},{"d":"2008-04-01","o":65.4,"h":66.15,"l":63.81,"c":64.55,"v":3764500},{"d":"2008-04-02","o":64.45,"h":67.33,"l":64.45,"c":67.1,"v":3298000},{"d":"2008-04-03","o":66.73,"h":68.27,"l":65.68,"c":68.02,"v":3061100},{"d":"2008-04-04","o":68.02,"h":70.17,"l":68.02,"c":69.49,"v":2151800},{"d":"2008-04-07","o":70.06,"h":71.38,"l":68.71,"c":69.05,"v":1598800},{"d":"2008-04-08","o":68,"h":69.57,"l":67.66,"c":68.55,"v":1401500},{"d":"2008-04-09","o":69.02,"h":70.93,"l":68.17,"c":70.88,"v":1832000},{"d":"2008-04-10","o":71.08,"h":71.49,"l":68.99,"c":70.13,"v":1745000},{"d":"2008-04-11","o":69.99,"h":70.58,"l":68.7,"c":69.09,"v":1406800},{"d":"2008-04-14","o":68.91,"h":70.8,"l":68.91,"c":70.09,"v":1443900},{"d":"2008-04-15","o":71,"h":72.74,"l":70.91,"c":72.53,"v":1848900},{"d":"2008-04-16","o":74.4,"h":76.17,"l":74.4,"c":76,"v":2534400},{"d":"2008-04-17","o":75.26,"h":76.11,"l":74.78,"c":75.8,"v":2360200},{"d":"2008-04-18","o":73.79,"h":74.1,"l":71.16,"c":72.17,"v":3303300},{"d":"2008-04-21","o":72.8,"h":72.8,"l":69.24,"c":70.3,"v":2471900},{"d":"2008-04-22","o":70.01,"h":71.2,"l":68.37,"c":68.53,"v":2761300},{"d":"2008-04-23","o":67.49,"h":67.49,"l":63.79,"c":64.15,"v":3847300},{"d":"2008-04-24","o":63.49,"h":63.85,"l":61.06,"c":61.41,"v":3802300},{"d":"2008-04-25","o":62,"h":62.98,"l":61.24,"c":62.35,"v":1608400},{"d":"2008-04-28","o":63.2,"h":63.61,"l":60.84,"c":61.02,"v":1597200},{"d":"2008-04-29","o":59.22,"h":60.41,"l":58.49,"c":58.5,"v":2267700},{"d":"2008-04-30","o":59.81,"h":63.24,"l":59.27,"c":62.45,"v":3945200},{"d":"2008-05-01","o":61.24,"h":62,"l":59.37,"c":61.05,"v":3064400},{"d":"2008-05-02","o":61.99,"h":63.57,"l":61.16,"c":62.53,"v":1651300},{"d":"2008-05-05","o":64,"h":64.54,"l":63.07,"c":63.97,"v":1629100},{"d":"2008-05-06","o":64.07,"h":65.83,"l":64,"c":64.39,"v":1442900},{"d":"2008-05-07","o":62.95,"h":63.76,"l":62.29,"c":62.37,"v":1874200},{"d":"2008-05-08","o":63.02,"h":66.49,"l":62.84,"c":65.96,"v":2278400},{"d":"2008-05-09","o":66.12,"h":66.98,"l":63.43,"c":66.3,"v":2707500},{"d":"2008-05-12","o":65.09,"h":66.97,"l":65.09,"c":65.97,"v":1556600},{"d":"2008-05-13","o":64.36,"h":66.37,"l":63.66,"c":65.26,"v":1433400},{"d":"2008-05-14","o":65.03,"h":65.52,"l":63.34,"c":63.39,"v":1265400},{"d":"2008-05-15","o":65.2,"h":67.21,"l":65.08,"c":66.91,"v":2362900},{"d":"2008-05-16","o":69.34,"h":70.25,"l":68.65,"c":69.25,"v":2275800},{"d":"2008-05-19","o":70.85,"h":70.85,"l":68.96,"c":69.31,"v":1594300},{"d":"2008-05-20","o":69.99,"h":73.11,"l":69.99,"c":73.11,"v":2326100},{"d":"2008-05-21","o":73,"h":73.24,"l":70.8,"c":70.93,"v":2522900},{"d":"2008-05-22","o":70.75,"h":72.22,"l":69.93,"c":71.4,"v":1889800},{"d":"2008-05-23","o":72.07,"h":73.02,"l":71.21,"c":72.03,"v":1662400},{"d":"2008-05-27","o":69.98,"h":70.33,"l":68.8,"c":69.47,"v":1663600},{"d":"2008-05-28","o":68.06,"h":70.98,"l":67.95,"c":70.79,"v":2037200},{"d":"2008-05-29","o":69.8,"h":70.01,"l":68.18,"c":68.42,"v":2017700},{"d":"2008-05-30","o":69.33,"h":71.02,"l":69.2,"c":70.69,"v":2063700},{"d":"2008-06-02","o":70,"h":71.88,"l":69.67,"c":70.64,"v":1852100},{"d":"2008-06-03","o":69.63,"h":71.26,"l":68.37,"c":68.37,"v":2163100},{"d":"2008-06-04","o":68.55,"h":68.84,"l":66.51,"c":66.68,"v":2155600},{"d":"2008-06-05","o":66.41,"h":66.9,"l":64.32,"c":66.73,"v":3870300},{"d":"2008-06-06","o":67.55,"h":71.2,"l":67.55,"c":69.63,"v":4365200},{"d":"2008-06-09","o":69.91,"h":72,"l":69.19,"c":70.75,"v":2922700},{"d":"2008-06-10","o":69.32,"h":69.9,"l":64.9,"c":65.51,"v":4015200},{"d":"2008-06-11","o":67.24,"h":68.06,"l":65.92,"c":66,"v":2314800},{"d":"2008-06-12","o":64.51,"h":64.51,"l":61.87,"c":63.26,"v":3301000},{"d":"2008-06-13","o":62.75,"h":64.27,"l":62.55,"c":63.26,"v":1469700},{"d":"2008-06-16","o":65.49,"h":65.9,"l":63.5,"c":63.6,"v":1951400},{"d":"2008-06-17","o":63.14,"h":64.42,"l":63.14,"c":64.39,"v":1663700},{"d":"2008-06-18","o":65.89,"h":65.89,"l":63.38,"c":64.05,"v":1990300},{"d":"2008-06-19","o":64.72,"h":66.49,"l":63.75,"c":64,"v":2702900},{"d":"2008-06-20","o":64.17,"h":65.73,"l":64.17,"c":64.94,"v":2199600},{"d":"2008-06-23","o":63.99,"h":65.73,"l":63.63,"c":65.23,"v":1856200},{"d":"2008-06-24","o":65.49,"h":67.87,"l":65.02,"c":66.08,"v":3065700},{"d":"2008-06-25","o":66.87,"h":66.99,"l":63.75,"c":65.88,"v":3263600},{"d":"2008-06-26","o":67.58,"h":71.48,"l":67.58,"c":70.99,"v":5674900},{"d":"2008-06-27","o":71.63,"h":74.88,"l":71.5,"c":73.96,"v":4404300},{"d":"2008-06-30","o":73.96,"h":75.03,"l":70.89,"c":74.37,"v":3486400},{"d":"2008-07-01","o":75.06,"h":76.79,"l":74.19,"c":75.27,"v":2619100},{"d":"2008-07-02","o":75.1,"h":75.5,"l":73.23,"c":73.61,"v":2711500},{"d":"2008-07-03","o":73,"h":73.14,"l":71.17,"c":72.4,"v":1989200},{"d":"2008-07-07","o":70.02,"h":71.59,"l":69.19,"c":70.96,"v":2418800},{"d":"2008-07-08","o":69.79,"h":71.1,"l":68.84,"c":70.4,"v":2732100},{"d":"2008-07-09","o":70.7,"h":72.5,"l":70.25,"c":70.45,"v":2949800},{"d":"2008-07-10","o":71.99,"h":73.77,"l":71.24,"c":72.85,"v":2280400},{"d":"2008-07-11","o":75.2,"h":77.27,"l":74.94,"c":75.58,"v":2986600},{"d":"2008-07-14","o":76.5,"h":79.22,"l":75.28,"c":79.02,"v":3549200},{"d":"2008-07-15","o":80.29,"h":80.79,"l":74.58,"c":75.67,"v":4345300},{"d":"2008-07-16","o":75.13,"h":76.12,"l":72.01,"c":72.99,"v":2935000},{"d":"2008-07-17","o":72.3,"h":74.1,"l":68.51,"c":69.46,"v":3893500},{"d":"2008-07-18","o":69.47,"h":71.19,"l":69.12,"c":69.93,"v":1768900},{"d":"2008-07-21","o":70.99,"h":71.77,"l":69.7,"c":71.52,"v":1931400},{"d":"2008-07-22","o":72.62,"h":73.06,"l":67.64,"c":67.92,"v":3293300},{"d":"2008-07-23","o":68.34,"h":68.4,"l":63.46,"c":63.9,"v":4320900},{"d":"2008-07-24","o":62.15,"h":62.39,"l":57.3,"c":59.11,"v":7867400},{"d":"2008-07-25","o":59.73,"h":59.73,"l":56.96,"c":58.76,"v":3302500},{"d":"2008-07-28","o":58.69,"h":60.93,"l":58.54,"c":58.86,"v":2575100},{"d":"2008-07-29","o":58.85,"h":58.85,"l":55.87,"c":55.97,"v":3245300},{"d":"2008-07-30","o":54.41,"h":55.6,"l":52.95,"c":55.6,"v":6881900},{"d":"2008-07-31","o":57.08,"h":57.61,"l":54.15,"c":54.65,"v":4356100},{"d":"2008-08-01","o":54.58,"h":55.78,"l":52.82,"c":53.16,"v":5004900},{"d":"2008-08-04","o":52.57,"h":54.5,"l":51.26,"c":52.15,"v":2728000},{"d":"2008-08-05","o":51.5,"h":51.5,"l":48.43,"c":48.65,"v":4403700},{"d":"2008-08-06","o":49.45,"h":50.88,"l":48.92,"c":50.53,"v":4021300},{"d":"2008-08-07","o":51.26,"h":52.28,"l":49.98,"c":50.52,"v":3927500},{"d":"2008-08-08","o":49.38,"h":49.38,"l":47.08,"c":47.32,"v":4092600},{"d":"2008-08-11","o":46.94,"h":47.39,"l":44.01,"c":45.83,"v":5835000},{"d":"2008-08-12","o":46,"h":49.14,"l":46,"c":48.84,"v":5434300},{"d":"2008-08-13","o":49.67,"h":53.66,"l":49.46,"c":53.48,"v":6491600},{"d":"2008-08-14","o":53.09,"h":54.07,"l":50.59,"c":50.6,"v":3839100},{"d":"2008-08-15","o":49.13,"h":49.13,"l":47.58,"c":48.5,"v":5078700},{"d":"2008-08-18","o":50.02,"h":51.97,"l":49.65,"c":51.64,"v":4583000},{"d":"2008-08-19","o":50.32,"h":55.46,"l":50.32,"c":54.18,"v":4539000},{"d":"2008-08-20","o":54.82,"h":55.74,"l":53.16,"c":54.25,"v":3825100},{"d":"2008-08-21","o":56.3,"h":58.65,"l":56.3,"c":58.01,"v":4662900},{"d":"2008-08-22","o":56.52,"h":57.34,"l":55.1,"c":56,"v":2899400},{"d":"2008-08-25","o":56.03,"h":57.83,"l":56.03,"c":56.88,"v":2401100},{"d":"2008-08-26","o":56.33,"h":58.6,"l":56.3,"c":56.57,"v":2749000},{"d":"2008-08-27","o":57.68,"h":58.68,"l":56.77,"c":57.81,"v":2357600},{"d":"2008-08-28","o":58.66,"h":59.7,"l":56.35,"c":57.76,"v":2355700},{"d":"2008-08-29","o":57.58,"h":58.58,"l":56.55,"c":57.24,"v":1669000},{"d":"2008-09-02","o":53.83,"h":54.18,"l":52.48,"c":52.87,"v":3588000},{"d":"2008-09-03","o":52.11,"h":53.96,"l":50.69,"c":52.4,"v":3760100},{"d":"2008-09-04","o":53.09,"h":53.94,"l":50.18,"c":51.06,"v":3333400},{"d":"2008-09-05","o":52.91,"h":53.44,"l":50.38,"c":52.22,"v":3905100},{"d":"2008-09-08","o":53.99,"h":54.5,"l":47.89,"c":48.19,"v":4415900},{"d":"2008-09-09","o":46.54,"h":46.93,"l":44.45,"c":44.83,"v":5977900},{"d":"2008-09-10","o":45.61,"h":46.39,"l":43.44,"c":46.12,"v":6780300},{"d":"2008-09-11","o":45.47,"h":47.05,"l":43.3,"c":44.99,"v":5218700},{"d":"2008-09-12","o":46.83,"h":53.11,"l":46.38,"c":52.7,"v":7680500},{"d":"2008-09-15","o":52.01,"h":54.81,"l":49.72,"c":51.15,"v":7066100},{"d":"2008-09-16","o":49.39,"h":53.16,"l":48.47,"c":53,"v":4697500},{"d":"2008-09-17","o":53.86,"h":59.74,"l":52.45,"c":58.5,"v":10102000},{"d":"2008-09-18","o":60.96,"h":62.6,"l":56.4,"c":58.21,"v":9015100},{"d":"2008-09-19","o":58,"h":61.66,"l":55.92,"c":60.94,"v":6901300},{"d":"2008-09-22","o":62.55,"h":67.39,"l":62.47,"c":65.93,"v":6158400},{"d":"2008-09-23","o":65.63,"h":66.53,"l":62.26,"c":64.03,"v":5408100},{"d":"2008-09-24","o":65.46,"h":67.23,"l":63.39,"c":65.82,"v":4274500},{"d":"2008-09-25","o":65.52,"h":66.78,"l":61.58,"c":61.89,"v":4922900},{"d":"2008-09-26","o":63.36,"h":64.76,"l":59.05,"c":59.86,"v":4967000},{"d":"2008-09-29","o":59.17,"h":60.29,"l":54.88,"c":58.36,"v":7164600},{"d":"2008-09-30","o":57.24,"h":57.72,"l":54.57,"c":55.07,"v":4460300},{"d":"2008-10-01","o":55.25,"h":58.41,"l":54,"c":55.84,"v":5799000},{"d":"2008-10-02","o":53.1,"h":53.61,"l":46.55,"c":46.56,"v":6406700},{"d":"2008-10-03","o":46.09,"h":51.42,"l":45.5,"c":47,"v":6963500},{"d":"2008-10-06","o":48.8,"h":50.02,"l":39.61,"c":43.82,"v":8924800},{"d":"2008-10-07","o":45.72,"h":47.7,"l":44.45,"c":44.71,"v":6176200},{"d":"2008-10-08","o":46.96,"h":51.97,"l":45.76,"c":50.51,"v":7672300},{"d":"2008-10-09","o":51.33,"h":51.33,"l":48,"c":48.88,"v":3956700},{"d":"2008-10-10","o":48.34,"h":49.15,"l":39.44,"c":40,"v":7270600},{"d":"2008-10-13","o":41.42,"h":43.39,"l":36.55,"c":39.79,"v":4133200},{"d":"2008-10-14","o":44.13,"h":46.1,"l":40.96,"c":44.15,"v":5958900},{"d":"2008-10-15","o":42.67,"h":44.43,"l":39.2,"c":39.44,"v":4041400},{"d":"2008-10-16","o":38.29,"h":39.7,"l":33.3,"c":35.64,"v":6778500},{"d":"2008-10-17","o":33.99,"h":38.78,"l":33.18,"c":35.72,"v":3570800},{"d":"2008-10-20","o":36.85,"h":39.62,"l":35.91,"c":39.2,"v":2407800},{"d":"2008-10-21","o":37.5,"h":37.98,"l":34.45,"c":34.55,"v":3340600},{"d":"2008-10-22","o":32.93,"h":32.93,"l":24.8,"c":25.85,"v":7955900},{"d":"2008-10-23","o":24.45,"h":27.74,"l":22.44,"c":23.74,"v":8628000},{"d":"2008-10-24","o":21.3,"h":27.54,"l":20.87,"c":26,"v":6961300},{"d":"2008-10-27","o":26.81,"h":26.81,"l":21.56,"c":21.7,"v":5829700},{"d":"2008-10-28","o":23.07,"h":24.48,"l":21.62,"c":24.48,"v":5280500},{"d":"2008-10-29","o":25.5,"h":27.89,"l":25,"c":27.06,"v":5501300},{"d":"2008-10-30","o":27.99,"h":29.8,"l":26.42,"c":28.57,"v":4797600},{"d":"2008-10-31","o":28.42,"h":29.86,"l":27.52,"c":27.65,"v":4215900},{"d":"2008-11-03","o":28.7,"h":29.96,"l":27.95,"c":28.62,"v":2627700},{"d":"2008-11-04","o":31.24,"h":34.4,"l":30.65,"c":34.27,"v":4020000},{"d":"2008-11-05","o":33.63,"h":35.88,"l":32.46,"c":32.78,"v":3841600},{"d":"2008-11-06","o":33.34,"h":34.5,"l":29.33,"c":29.64,"v":4249800},{"d":"2008-11-07","o":31.14,"h":33.07,"l":30.54,"c":32.35,"v":2831400},{"d":"2008-11-10","o":34.6,"h":35.75,"l":33.04,"c":34.49,"v":3311500},{"d":"2008-11-11","o":33.35,"h":33.57,"l":30.57,"c":32.58,"v":3982900},{"d":"2008-11-12","o":30.91,"h":31.93,"l":29.36,"c":29.61,"v":4194700},{"d":"2008-11-13","o":29.78,"h":33.32,"l":26.58,"c":33.25,"v":5917200},{"d":"2008-11-14","o":33.7,"h":34.97,"l":32.76,"c":33.06,"v":5731100},{"d":"2008-11-17","o":32.06,"h":32.84,"l":29.3,"c":30.21,"v":4713600},{"d":"2008-11-18","o":29.94,"h":31.66,"l":29.46,"c":31.15,"v":3473300},{"d":"2008-11-19","o":31.65,"h":34.84,"l":25.78,"c":26.18,"v":8566600},{"d":"2008-11-20","o":27.2,"h":28.94,"l":24.9,"c":26.49,"v":6480400},{"d":"2008-11-21","o":28.72,"h":32.43,"l":27.81,"c":32.31,"v":8167000},{"d":"2008-11-24","o":34.13,"h":37.43,"l":33.05,"c":33.5,"v":12058200},{"d":"2008-11-25","o":34.99,"h":35.05,"l":31.82,"c":35,"v":6167000},{"d":"2008-11-26","o":34.06,"h":36.08,"l":33.28,"c":35.7,"v":4361200},{"d":"2008-11-28","o":36.87,"h":37.82,"l":35.38,"c":37.66,"v":2069700},{"d":"2008-12-01","o":36,"h":36.33,"l":31.73,"c":32.06,"v":5416200},{"d":"2008-12-02","o":33.2,"h":33.84,"l":31.41,"c":32.6,"v":4607900},{"d":"2008-12-03","o":31.02,"h":32.13,"l":30.09,"c":30.65,"v":4427900},{"d":"2008-12-04","o":30.61,"h":31.58,"l":28.46,"c":29.07,"v":4707100},{"d":"2008-12-05","o":28.13,"h":28.71,"l":25.41,"c":28.71,"v":5596400},{"d":"2008-12-08","o":31.22,"h":32.6,"l":30.27,"c":31.38,"v":3696400},{"d":"2008-12-09","o":30.42,"h":32.85,"l":30.11,"c":31.74,"v":3257700},{"d":"2008-12-10","o":33.95,"h":37.07,"l":33.76,"c":36.44,"v":5252700},{"d":"2008-12-11","o":38.27,"h":39.69,"l":35.86,"c":36.4,"v":5348900},{"d":"2008-12-12","o":34.66,"h":39.68,"l":34.66,"c":38.98,"v":5124500},{"d":"2008-12-15","o":39.6,"h":44.15,"l":39.6,"c":42.31,"v":8015000},{"d":"2008-12-16","o":42.35,"h":46.5,"l":41.56,"c":46.45,"v":6553300},{"d":"2008-12-17","o":46.83,"h":49.36,"l":45.63,"c":45.84,"v":6230100},{"d":"2008-12-18","o":45.22,"h":45.88,"l":42.36,"c":43.67,"v":5402600},{"d":"2008-12-19","o":42.11,"h":47.05,"l":41.5,"c":46.62,"v":6126700},{"d":"2008-12-22","o":47.59,"h":49.1,"l":43.23,"c":44.69,"v":4779900},{"d":"2008-12-23","o":44.68,"h":46.98,"l":43.81,"c":46.46,"v":3699800},{"d":"2008-12-24","o":47.44,"h":47.69,"l":45,"c":47.09,"v":1564400},{"d":"2008-12-26","o":47.77,"h":48.7,"l":45.83,"c":47.87,"v":1852400},{"d":"2008-12-29","o":48.95,"h":51.72,"l":48.55,"c":50.76,"v":4748500},{"d":"2008-12-30","o":50.25,"h":51.12,"l":49.87,"c":50.24,"v":3567800},{"d":"2008-12-31","o":49.74,"h":52,"l":49.01,"c":51.33,"v":3406100},{"d":"2009-01-02","o":51.31,"h":52.91,"l":49.45,"c":50.95,"v":4366900},{"d":"2009-01-05","o":48.27,"h":51.01,"l":47.69,"c":49.65,"v":5618900},{"d":"2009-01-06","o":49.21,"h":52.36,"l":48.9,"c":51.56,"v":4968500},{"d":"2009-01-07","o":50.72,"h":50.94,"l":46.32,"c":46.87,"v":5098600},{"d":"2009-01-08","o":48.6,"h":50.92,"l":47.58,"c":50.34,"v":5307900},{"d":"2009-01-09","o":49.18,"h":52.36,"l":48.18,"c":49.95,"v":4953900},{"d":"2009-01-12","o":48.12,"h":48.66,"l":45.48,"c":46.07,"v":4592600},{"d":"2009-01-13","o":46.33,"h":48.1,"l":45.95,"c":47.63,"v":4170100},{"d":"2009-01-14","o":46.71,"h":48.13,"l":44.33,"c":45.05,"v":4791500},{"d":"2009-01-15","o":45,"h":48.15,"l":44.12,"c":47.94,"v":5558900},{"d":"2009-01-16","o":50.1,"h":50.96,"l":47.8,"c":50.45,"v":6582000},{"d":"2009-01-20","o":50.72,"h":53.19,"l":49.14,"c":49.24,"v":6680300},{"d":"2009-01-21","o":49.3,"h":51.58,"l":48.38,"c":51.38,"v":6009200},{"d":"2009-01-22","o":50.39,"h":53.02,"l":50.25,"c":51.26,"v":5416600},{"d":"2009-01-23","o":52.96,"h":56.99,"l":52.56,"c":56.19,"v":8465200},{"d":"2009-01-26","o":57.49,"h":59.19,"l":53.62,"c":54.84,"v":7324800},{"d":"2009-01-27","o":54.29,"h":54.6,"l":51.49,"c":52.33,"v":5899900},{"d":"2009-01-28","o":53.03,"h":53.1,"l":49.5,"c":52.04,"v":7132100},{"d":"2009-01-29","o":51.4,"h":55.19,"l":50.74,"c":53.74,"v":8780000},{"d":"2009-01-30","o":54.89,"h":54.96,"l":51.28,"c":53.04,"v":6042100},{"d":"2009-02-02","o":51.31,"h":53.61,"l":49.54,"c":50.17,"v":5591600},{"d":"2009-02-03","o":50.65,"h":52.2,"l":49.62,"c":50.7,"v":5257100},{"d":"2009-02-04","o":52.09,"h":53.45,"l":51.42,"c":52.45,"v":4666100},{"d":"2009-02-05","o":53.98,"h":55.22,"l":53.51,"c":54.75,"v":5059500},{"d":"2009-02-06","o":54.14,"h":56.03,"l":53.86,"c":55.48,"v":4107300},{"d":"2009-02-09","o":54.11,"h":54.73,"l":52.56,"c":53.13,"v":3856100},{"d":"2009-02-10","o":54.4,"h":55.23,"l":51.76,"c":52.86,"v":5362500},{"d":"2009-02-11","o":53.81,"h":56.9,"l":52.84,"c":56.34,"v":7046500},{"d":"2009-02-12","o":56.28,"h":56.86,"l":54.38,"c":56.03,"v":5192300},{"d":"2009-02-13","o":55.53,"h":55.7,"l":53.21,"c":53.74,"v":5241500},{"d":"2009-02-17","o":55.02,"h":56.18,"l":53.73,"c":54.21,"v":6063000},{"d":"2009-02-18","o":54.26,"h":54.57,"l":51.86,"c":53.93,"v":5521900},{"d":"2009-02-19","o":53.04,"h":54.84,"l":51.2,"c":51.76,"v":6267600},{"d":"2009-02-20","o":53.84,"h":55.76,"l":52.27,"c":54.65,"v":6673000},{"d":"2009-02-23","o":53.73,"h":55.95,"l":52.84,"c":54.75,"v":5669700},{"d":"2009-02-24","o":55.2,"h":55.2,"l":50.05,"c":50.61,"v":8952200},{"d":"2009-02-25","o":50.69,"h":53.04,"l":49.36,"c":49.43,"v":7689500},{"d":"2009-02-26","o":48.72,"h":49.72,"l":46.6,"c":48.97,"v":7132500},{"d":"2009-02-27","o":50.61,"h":51.13,"l":48.17,"c":49.86,"v":5740800},{"d":"2009-03-02","o":50.48,"h":50.48,"l":45.64,"c":46.22,"v":7012500},{"d":"2009-03-03","o":45.78,"h":48.88,"l":44.66,"c":48.12,"v":5705800},{"d":"2009-03-04","o":48.8,"h":49.28,"l":46.66,"c":47.38,"v":4108900},{"d":"2009-03-05","o":47.81,"h":50.97,"l":47.63,"c":50.79,"v":5524400},{"d":"2009-03-06","o":51.31,"h":52,"l":48.99,"c":49.96,"v":5951100},{"d":"2009-03-09","o":48.98,"h":49.8,"l":47.04,"c":48.26,"v":3829500},{"d":"2009-03-10","o":47.96,"h":48.09,"l":45.07,"c":46.02,"v":5569400},{"d":"2009-03-11","o":46.54,"h":49.98,"l":46.17,"c":49.11,"v":7177500},{"d":"2009-03-12","o":49.93,"h":50.75,"l":48.52,"c":49.43,"v":5784400},{"d":"2009-03-13","o":50.2,"h":50.79,"l":49.51,"c":50.53,"v":4601900},{"d":"2009-03-16","o":49.31,"h":50.08,"l":48.25,"c":48.64,"v":3875600},{"d":"2009-03-17","o":48.24,"h":48.83,"l":47.07,"c":48.24,"v":3315600},{"d":"2009-03-18","o":47.5,"h":53.67,"l":46.21,"c":53.41,"v":8897400},{"d":"2009-03-19","o":54.71,"h":56.3,"l":54.35,"c":55.44,"v":6487100},{"d":"2009-03-20","o":54.77,"h":56.75,"l":54.3,"c":56.02,"v":5266400},{"d":"2009-03-23","o":56.04,"h":57.73,"l":55.09,"c":56.33,"v":4091500},{"d":"2009-03-24","o":55.05,"h":57.15,"l":53.95,"c":56.36,"v":3783000},{"d":"2009-03-25","o":56.35,"h":58.67,"l":55.5,"c":58.17,"v":5216600},{"d":"2009-03-26","o":58.57,"h":58.89,"l":57.4,"c":57.75,"v":2962300},{"d":"2009-03-27","o":56.24,"h":57.3,"l":55.31,"c":56.46,"v":2516900},{"d":"2009-03-30","o":55.73,"h":57.44,"l":54.87,"c":56.47,"v":3427500},{"d":"2009-03-31","o":57.36,"h":58.46,"l":56.09,"c":56.92,"v":4398500},{"d":"2009-04-01","o":57.8,"h":58.2,"l":56.75,"c":57.86,"v":3202900},{"d":"2009-04-02","o":56.81,"h":56.83,"l":53.58,"c":54.3,"v":5889800},{"d":"2009-04-03","o":54.4,"h":54.81,"l":50.62,"c":51.28,"v":4254500},{"d":"2009-04-06","o":49.63,"h":50.29,"l":48.62,"c":50.24,"v":4309100},{"d":"2009-04-07","o":51.07,"h":52.06,"l":50.34,"c":50.42,"v":3302600},{"d":"2009-04-08","o":51.03,"h":51.36,"l":49.12,"c":49.79,"v":3339800},{"d":"2009-04-09","o":49.7,"h":50.28,"l":48.95,"c":49.3,"v":2211400},{"d":"2009-04-13","o":50.75,"h":50.75,"l":48.94,"c":49.06,"v":3878600},{"d":"2009-04-14","o":49.38,"h":50.35,"l":49,"c":49.19,"v":2645900},{"d":"2009-04-15","o":49.29,"h":50.31,"l":49.01,"c":49.32,"v":2518700},{"d":"2009-04-16","o":49.54,"h":49.54,"l":45.31,"c":45.73,"v":5235600},{"d":"2009-04-17","o":45.15,"h":45.66,"l":43.51,"c":43.65,"v":4441700},{"d":"2009-04-20","o":44.5,"h":47.45,"l":44.45,"c":46.97,"v":5254700},{"d":"2009-04-21","o":47.69,"h":48.15,"l":45.07,"c":45.53,"v":3262800},{"d":"2009-04-22","o":45.55,"h":47.01,"l":45.44,"c":45.48,"v":3503400},{"d":"2009-04-23","o":45.74,"h":48.32,"l":45.38,"c":47.26,"v":3520600},{"d":"2009-04-24","o":48.25,"h":50.09,"l":47.98,"c":49.73,"v":3867500},{"d":"2009-04-27","o":48.88,"h":49.76,"l":47.12,"c":47.54,"v":3346900},{"d":"2009-04-28","o":46.26,"h":46.48,"l":45.08,"c":45.3,"v":3523400},{"d":"2009-04-29","o":46.5,"h":46.83,"l":45.44,"c":46.02,"v":2958300},{"d":"2009-04-30","o":45.63,"h":45.63,"l":42.65,"c":44.11,"v":6968800},{"d":"2009-05-01","o":43.99,"h":45.1,"l":43.29,"c":44.38,"v":3177200},{"d":"2009-05-04","o":45.23,"h":46.44,"l":44.89,"c":46.34,"v":3300500},{"d":"2009-05-05","o":47.34,"h":48,"l":45.84,"c":46.2,"v":3222600},{"d":"2009-05-06","o":47.07,"h":48.42,"l":47.01,"c":48.24,"v":2933700},{"d":"2009-05-07","o":49.26,"h":49.8,"l":47.33,"c":47.87,"v":3150900},{"d":"2009-05-08","o":48.32,"h":50.14,"l":48.05,"c":49.76,"v":3096100},{"d":"2009-05-11","o":49.21,"h":49.52,"l":47.51,"c":48.46,"v":3273800},{"d":"2009-05-12","o":49.43,"h":51.73,"l":48.61,"c":51.44,"v":5082800},{"d":"2009-05-13","o":50.57,"h":53.5,"l":50.57,"c":52.46,"v":6630600},{"d":"2009-05-14","o":52.91,"h":54.11,"l":51.15,"c":53.54,"v":3686700},{"d":"2009-05-15","o":53.86,"h":54.34,"l":51.6,"c":52.36,"v":3092400},{"d":"2009-05-18","o":52.81,"h":52.81,"l":50.41,"c":52.66,"v":2604000},{"d":"2009-05-19","o":53,"h":54.32,"l":52.14,"c":53.28,"v":3356000},{"d":"2009-05-20","o":54.39,"h":57.11,"l":54.3,"c":56.49,"v":4832700},{"d":"2009-05-21","o":56.33,"h":57.9,"l":55.19,"c":57.3,"v":4179300},{"d":"2009-05-22","o":58.24,"h":58.88,"l":57.64,"c":57.81,"v":3194600},{"d":"2009-05-26","o":55.87,"h":57.59,"l":55.25,"c":57.35,"v":3176800},{"d":"2009-05-27","o":57.79,"h":57.79,"l":55.36,"c":55.47,"v":3901800},{"d":"2009-05-28","o":56.87,"h":59.3,"l":56.37,"c":58.96,"v":4626200},{"d":"2009-05-29","o":60.41,"h":62.92,"l":60.38,"c":61.86,"v":5646300},{"d":"2009-06-01","o":63.06,"h":63.29,"l":60.25,"c":60.44,"v":4694900},{"d":"2009-06-02","o":60.55,"h":62.49,"l":60.28,"c":61.61,"v":3919600},{"d":"2009-06-03","o":59.71,"h":60.63,"l":57.09,"c":58.3,"v":4420000},{"d":"2009-06-04","o":59.39,"h":61.36,"l":59.11,"c":60.45,"v":3155900},{"d":"2009-06-05","o":58.7,"h":58.87,"l":56.41,"c":57.36,"v":3594900},{"d":"2009-06-08","o":56.28,"h":58.28,"l":55.41,"c":58.08,"v":3863700},{"d":"2009-06-09","o":59.42,"h":59.55,"l":56.59,"c":56.77,"v":3388700},{"d":"2009-06-10","o":57.54,"h":57.72,"l":55.77,"c":56.57,"v":2849200},{"d":"2009-06-11","o":56.21,"h":57.98,"l":55.58,"c":56.65,"v":2502000},{"d":"2009-06-12","o":54.79,"h":55.35,"l":53.9,"c":54.1,"v":2803800},{"d":"2009-06-15","o":53.5,"h":53.5,"l":51.61,"c":52.52,"v":3324500},{"d":"2009-06-16","o":53.68,"h":54.29,"l":52.26,"c":52.96,"v":2763500},{"d":"2009-06-17","o":53.32,"h":53.36,"l":51.36,"c":53.02,"v":2935600},{"d":"2009-06-18","o":53.05,"h":53.67,"l":51,"c":51.3,"v":2865600},{"d":"2009-06-19","o":51.76,"h":53.16,"l":51.51,"c":52.73,"v":2148800},{"d":"2009-06-22","o":51.12,"h":51.21,"l":48.82,"c":48.87,"v":3151200},{"d":"2009-06-23","o":49.53,"h":51.47,"l":48.46,"c":51.14,"v":2895500},{"d":"2009-06-24","o":52.55,"h":54.53,"l":52.06,"c":53.52,"v":4087200},{"d":"2009-06-25","o":54.04,"h":55.68,"l":53.6,"c":55.62,"v":2175800},{"d":"2009-06-26","o":56.06,"h":56.06,"l":54.07,"c":54.43,"v":2167700},{"d":"2009-06-29","o":54.5,"h":55.07,"l":53.67,"c":54.49,"v":1434600},{"d":"2009-06-30","o":54.28,"h":54.74,"l":52,"c":52.48,"v":2061400},{"d":"2009-07-01","o":53.76,"h":55.53,"l":53.51,"c":54.77,"v":2018100},{"d":"2009-07-02","o":53.15,"h":53.94,"l":52.42,"c":53.48,"v":1308800},{"d":"2009-07-06","o":52.05,"h":52.05,"l":50.3,"c":51.28,"v":2282800},{"d":"2009-07-07","o":51.2,"h":52.69,"l":51.07,"c":51.32,"v":1423600},{"d":"2009-07-08","o":51.01,"h":51.65,"l":48.16,"c":49.31,"v":3543800},{"d":"2009-07-09","o":50.24,"h":51.5,"l":49.15,"c":49.35,"v":2429500},{"d":"2009-07-10","o":48.83,"h":49.77,"l":48.13,"c":49.11,"v":1683500},{"d":"2009-07-13","o":48.85,"h":50.4,"l":47.31,"c":50.38,"v":2494800},{"d":"2009-07-14","o":51.4,"h":51.91,"l":50.62,"c":51.42,"v":1822700},{"d":"2009-07-15","o":53.17,"h":54.76,"l":53.12,"c":54.26,"v":2487400},{"d":"2009-07-16","o":54.01,"h":55.17,"l":53.5,"c":54.75,"v":1903200},{"d":"2009-07-17","o":55.07,"h":55.83,"l":54.56,"c":55.57,"v":1838200},{"d":"2009-07-20","o":56.99,"h":57.92,"l":56.69,"c":57.75,"v":2118900},{"d":"2009-07-21","o":58.25,"h":58.37,"l":55.56,"c":56.74,"v":1980300},{"d":"2009-07-22","o":56.37,"h":58.28,"l":55.94,"c":57.08,"v":2352600},{"d":"2009-07-23","o":56.56,"h":59,"l":56.5,"c":57.08,"v":2724900},{"d":"2009-07-24","o":57.15,"h":58.14,"l":57.14,"c":57.43,"v":1643900},{"d":"2009-07-27","o":57.78,"h":58.56,"l":56.89,"c":57.26,"v":1498600},{"d":"2009-07-28","o":55.8,"h":55.95,"l":52.45,"c":53.82,"v":3477100},{"d":"2009-07-29","o":53.3,"h":53.4,"l":52.17,"c":52.34,"v":2607200},{"d":"2009-07-30","o":54.19,"h":56.35,"l":54,"c":55.95,"v":3866000},{"d":"2009-07-31","o":55.99,"h":59,"l":55.74,"c":58.55,"v":3199900},{"d":"2009-08-03","o":59.58,"h":60.3,"l":59.28,"c":59.51,"v":2604700},{"d":"2009-08-04","o":59.22,"h":61.3,"l":59,"c":60.18,"v":2925400},{"d":"2009-08-05","o":60.24,"h":61,"l":58.26,"c":60.11,"v":2617600},{"d":"2009-08-06","o":60.93,"h":61.1,"l":59.6,"c":60.51,"v":3296500},{"d":"2009-08-07","o":60.08,"h":60.75,"l":58.43,"c":58.51,"v":3102200},{"d":"2009-08-10","o":57.51,"h":57.57,"l":56.45,"c":56.64,"v":2378700},{"d":"2009-08-11","o":56.46,"h":56.71,"l":55.65,"c":56,"v":2105800},{"d":"2009-08-12","o":55.79,"h":57.25,"l":55.33,"c":55.94,"v":3734400},{"d":"2009-08-13","o":57.2,"h":57.7,"l":56.42,"c":56.7,"v":2756500},{"d":"2009-08-14","o":57.05,"h":57.17,"l":54.76,"c":55.23,"v":2116300},{"d":"2009-08-17","o":53.67,"h":53.79,"l":52.38,"c":52.93,"v":2495400},{"d":"2009-08-18","o":53.07,"h":54.36,"l":52.96,"c":53.98,"v":2147200},{"d":"2009-08-19","o":52.81,"h":54.95,"l":52.81,"c":54.46,"v":2579900},{"d":"2009-08-20","o":54.21,"h":55.85,"l":54.21,"c":55.58,"v":2197800},{"d":"2009-08-21","o":57.56,"h":57.89,"l":56.68,"c":57.22,"v":3020900},{"d":"2009-08-24","o":57.77,"h":59.02,"l":56.69,"c":56.87,"v":2676200},{"d":"2009-08-25","o":58.03,"h":58.48,"l":57.11,"c":57.44,"v":2060300},{"d":"2009-08-26","o":57.09,"h":57.43,"l":56.26,"c":56.91,"v":1969400},{"d":"2009-08-27","o":56.77,"h":58.36,"l":55.5,"c":58.23,"v":2293000},{"d":"2009-08-28","o":59.36,"h":59.97,"l":57.95,"c":58.68,"v":2611600},{"d":"2009-08-31","o":57.07,"h":57.54,"l":56.5,"c":57.4,"v":2596500},{"d":"2009-09-01","o":56.95,"h":58.22,"l":55.82,"c":56.32,"v":3304600},{"d":"2009-09-02","o":57.3,"h":62.94,"l":57.2,"c":62.42,"v":6860700},{"d":"2009-09-03","o":62.97,"h":66.85,"l":62.43,"c":66.37,"v":8841400},{"d":"2009-09-04","o":65.57,"h":67.53,"l":64.86,"c":67.23,"v":4958800},{"d":"2009-09-08","o":69.4,"h":70.37,"l":65.36,"c":65.48,"v":7398300},{"d":"2009-09-09","o":65.75,"h":66.94,"l":63.67,"c":64.62,"v":6276300},{"d":"2009-09-10","o":64.21,"h":68.41,"l":64.21,"c":67.99,"v":5225900},{"d":"2009-09-11","o":69.97,"h":71.18,"l":68.39,"c":70.09,"v":6317500},{"d":"2009-09-14","o":68.88,"h":70,"l":68.2,"c":69.41,"v":3740000},{"d":"2009-09-15","o":69.24,"h":70.9,"l":68.54,"c":70.46,"v":3919900},{"d":"2009-09-16","o":72.01,"h":72.32,"l":70.91,"c":71.27,"v":4108400},{"d":"2009-09-17","o":70.69,"h":72,"l":69.07,"c":70.24,"v":3607800},{"d":"2009-09-18","o":70.72,"h":70.74,"l":68.32,"c":68.75,"v":4748700},{"d":"2009-09-21","o":66.8,"h":69.21,"l":65.59,"c":68.83,"v":4393200},{"d":"2009-09-22","o":70.75,"h":71.1,"l":69.27,"c":69.88,"v":4037200},{"d":"2009-09-23","o":69.68,"h":70,"l":67.21,"c":67.43,"v":4083000},{"d":"2009-09-24","o":68.25,"h":68.51,"l":63.25,"c":63.91,"v":8678300},{"d":"2009-09-25","o":63.28,"h":64.61,"l":62.5,"c":64.24,"v":7799500},{"d":"2009-09-28","o":64.05,"h":66.27,"l":63.8,"c":64.27,"v":3598900},{"d":"2009-09-29","o":64.41,"h":66.99,"l":64.21,"c":65.82,"v":4556900},{"d":"2009-09-30","o":67.37,"h":68.71,"l":65.39,"c":67.85,"v":6184700},{"d":"2009-10-01","o":68,"h":68.03,"l":63.96,"c":64.19,"v":4531400},{"d":"2009-10-02","o":63.55,"h":66.44,"l":63.2,"c":63.87,"v":4638900},{"d":"2009-10-05","o":64.29,"h":67.31,"l":64.29,"c":66.55,"v":3741500},{"d":"2009-10-06","o":69.66,"h":71.73,"l":69.08,"c":70.6,"v":5005200},{"d":"2009-10-07","o":70.68,"h":71.96,"l":69.82,"c":71.72,"v":4343400},{"d":"2009-10-08","o":72.33,"h":72.77,"l":70.55,"c":71.77,"v":4387200},{"d":"2009-10-09","o":71.07,"h":72.47,"l":70.4,"c":71.66,"v":2947200},{"d":"2009-10-12","o":72.51,"h":73.45,"l":70.71,"c":71.32,"v":2120800},{"d":"2009-10-13","o":71.71,"h":74,"l":71.12,"c":72.9,"v":3447800},{"d":"2009-10-14","o":72.9,"h":73.26,"l":71.66,"c":72.18,"v":3066200},{"d":"2009-10-15","o":71.02,"h":71.68,"l":70.04,"c":70.36,"v":3089200},{"d":"2009-10-16","o":69.89,"h":72.19,"l":69.84,"c":70.9,"v":2808300},{"d":"2009-10-19","o":71.21,"h":71.87,"l":69.5,"c":71.38,"v":2830900},{"d":"2009-10-20","o":71.4,"h":71.45,"l":68.2,"c":69.68,"v":2822300},{"d":"2009-10-21","o":69.27,"h":71.91,"l":69,"c":69.45,"v":3571600},{"d":"2009-10-22","o":69.35,"h":70.15,"l":68.4,"c":69.19,"v":2697200},{"d":"2009-10-23","o":69.67,"h":70.73,"l":68.12,"c":68.5,"v":2902100},{"d":"2009-10-26","o":68.53,"h":69.75,"l":65.01,"c":65.73,"v":3897400},{"d":"2009-10-27","o":65.59,"h":66.45,"l":64.26,"c":65,"v":2924300},{"d":"2009-10-28","o":64.82,"h":65.89,"l":61.22,"c":61.62,"v":4731100},{"d":"2009-10-29","o":57.97,"h":58.77,"l":56.01,"c":57.18,"v":9650300},{"d":"2009-10-30","o":57.22,"h":57.62,"l":51.38,"c":53.53,"v":15153000},{"d":"2009-11-02","o":54.88,"h":56.55,"l":53.12,"c":54.57,"v":7400500},{"d":"2009-11-03","o":54.14,"h":58.7,"l":53.7,"c":58.68,"v":9401300},{"d":"2009-11-04","o":59.07,"h":59.1,"l":55.05,"c":56.63,"v":9561100},{"d":"2009-11-05","o":56.88,"h":57.88,"l":56.07,"c":56.4,"v":4175300},{"d":"2009-11-06","o":56.4,"h":58.91,"l":56.28,"c":57.55,"v":4304200},{"d":"2009-11-09","o":59.81,"h":60.88,"l":59.35,"c":59.76,"v":4658800},{"d":"2009-11-10","o":59.57,"h":60.99,"l":59.14,"c":60.71,"v":4173200},{"d":"2009-11-11","o":62.31,"h":62.38,"l":60.58,"c":60.8,"v":4485400},{"d":"2009-11-12","o":59.89,"h":60.69,"l":58.67,"c":59.68,"v":3433400},{"d":"2009-11-13","o":59.76,"h":61.3,"l":59.24,"c":60.6,"v":3293900},{"d":"2009-11-16","o":61.81,"h":62.59,"l":61.1,"c":61.62,"v":3163100},{"d":"2009-11-17","o":60.76,"h":61.57,"l":60.25,"c":61.57,"v":2729300},{"d":"2009-11-18","o":62,"h":62.61,"l":60.11,"c":60.8,"v":2790000},{"d":"2009-11-19","o":60.31,"h":61.83,"l":59.18,"c":61.71,"v":2822100},{"d":"2009-11-20","o":60.62,"h":61.28,"l":59.61,"c":60.81,"v":2812800},{"d":"2009-11-23","o":62.6,"h":64.28,"l":62.42,"c":62.99,"v":4795500},{"d":"2009-11-24","o":63.27,"h":63.48,"l":62.1,"c":63.13,"v":3336800},{"d":"2009-11-25","o":64.69,"h":65.12,"l":63.55,"c":65.02,"v":2671400},{"d":"2009-11-27","o":61.85,"h":63.61,"l":60.89,"c":62.42,"v":3006100},{"d":"2009-11-30","o":61.86,"h":63.34,"l":61.72,"c":62.66,"v":3430700},{"d":"2009-12-01","o":64.35,"h":66.34,"l":64.16,"c":65.46,"v":4949200},{"d":"2009-12-02","o":66.19,"h":68.43,"l":65.74,"c":67.69,"v":4930300},{"d":"2009-12-03","o":67.24,"h":67.69,"l":65.37,"c":65.63,"v":5929300},{"d":"2009-12-04","o":64.73,"h":65,"l":61.86,"c":63.16,"v":7086400},{"d":"2009-12-07","o":61.51,"h":63.7,"l":61.01,"c":62.72,"v":5304200},{"d":"2009-12-08","o":61.75,"h":62.34,"l":60.12,"c":60.78,"v":4908000},{"d":"2009-12-09","o":61.22,"h":63.36,"l":60.98,"c":62.43,"v":4016900},{"d":"2009-12-10","o":63.08,"h":63.35,"l":61.56,"c":62.42,"v":2932700},{"d":"2009-12-11","o":62.87,"h":62.87,"l":60.51,"c":61.09,"v":3197600},{"d":"2009-12-14","o":61.33,"h":61.99,"l":60.07,"c":60.31,"v":3485400},{"d":"2009-12-15","o":60.14,"h":61.3,"l":59.42,"c":59.54,"v":3879200},{"d":"2009-12-16","o":60.2,"h":60.96,"l":59.63,"c":60.2,"v":3445800},{"d":"2009-12-17","o":57.12,"h":57.12,"l":53.76,"c":53.99,"v":9755300},{"d":"2009-12-18","o":54.2,"h":54.91,"l":53.11,"c":54.28,"v":7229400},{"d":"2009-12-21","o":54.74,"h":55.05,"l":52.3,"c":53.28,"v":4099800},{"d":"2009-12-22","o":53.1,"h":53.94,"l":52.41,"c":53.69,"v":3119400},{"d":"2009-12-23","o":54.28,"h":55.91,"l":53.82,"c":55.03,"v":3346400},{"d":"2009-12-24","o":55.47,"h":55.59,"l":54.87,"c":55.15,"v":948400},{"d":"2009-12-28","o":55.69,"h":55.74,"l":54.1,"c":54.37,"v":1419300},{"d":"2009-12-29","o":55.27,"h":55.3,"l":54,"c":54.35,"v":2023300},{"d":"2009-12-30","o":53.83,"h":54.3,"l":53.18,"c":53.96,"v":1599100},{"d":"2009-12-31","o":54.56,"h":54.73,"l":53.92,"c":54,"v":1151800},{"d":"2010-01-04","o":56.15,"h":56.76,"l":55.78,"c":56.21,"v":3283900},{"d":"2010-01-05","o":56.7,"h":57.31,"l":55.75,"c":56.9,"v":3993700},{"d":"2010-01-06","o":57.93,"h":59,"l":57.64,"c":58.29,"v":3554300},{"d":"2010-01-07","o":58.08,"h":58.15,"l":57,"c":57.75,"v":2754400},{"d":"2010-01-08","o":58.11,"h":59.55,"l":57.32,"c":59.38,"v":3453800},{"d":"2010-01-11","o":60.43,"h":61.15,"l":59.21,"c":59.5,"v":2673200},{"d":"2010-01-12","o":58.53,"h":59.38,"l":57.05,"c":57.59,"v":2569900},{"d":"2010-01-13","o":57.81,"h":58.96,"l":56.73,"c":58.7,"v":2113100},{"d":"2010-01-14","o":58.82,"h":58.91,"l":57.27,"c":58.44,"v":2603300},{"d":"2010-01-15","o":57.98,"h":58.02,"l":56.64,"c":57.44,"v":2201300},{"d":"2010-01-19","o":57.04,"h":58.44,"l":57.04,"c":58.01,"v":1919900},{"d":"2010-01-20","o":55.74,"h":56.67,"l":54.95,"c":55.69,"v":2984100},{"d":"2010-01-21","o":55.47,"h":55.65,"l":53,"c":53.08,"v":5487300},{"d":"2010-01-22","o":52.78,"h":55.06,"l":52.51,"c":53.73,"v":4143900},{"d":"2010-01-25","o":54.3,"h":54.63,"l":52.91,"c":53.04,"v":2484200},{"d":"2010-01-26","o":52.1,"h":54.04,"l":52.03,"c":53.08,"v":3018200},{"d":"2010-01-27","o":52.99,"h":53.54,"l":51.53,"c":52.72,"v":3062900},{"d":"2010-01-28","o":53.36,"h":53.55,"l":51.21,"c":52.64,"v":3077000},{"d":"2010-01-29","o":52.26,"h":52.95,"l":50.61,"c":50.67,"v":2762900},{"d":"2010-02-01","o":51.15,"h":53.83,"l":51.15,"c":53.74,"v":2537100},{"d":"2010-02-02","o":54.69,"h":54.69,"l":53.05,"c":54.13,"v":2813100},{"d":"2010-02-03","o":53.88,"h":54.9,"l":53.5,"c":53.72,"v":1919800},{"d":"2010-02-04","o":52.45,"h":52.45,"l":50.33,"c":50.43,"v":3473600},{"d":"2010-02-05","o":50.6,"h":54.5,"l":49.64,"c":54.22,"v":5147500},{"d":"2010-02-08","o":54.16,"h":54.92,"l":52.21,"c":52.29,"v":3479700},{"d":"2010-02-09","o":53.61,"h":55.3,"l":53.2,"c":54.61,"v":3555200},{"d":"2010-02-10","o":54.48,"h":55.46,"l":53.22,"c":55.39,"v":2275800},{"d":"2010-02-11","o":55.59,"h":58.18,"l":55.22,"c":57.98,"v":4281600},{"d":"2010-02-12","o":56.72,"h":58.46,"l":56.39,"c":58.13,"v":2904400},{"d":"2010-02-16","o":59.85,"h":60.06,"l":59.02,"c":59.78,"v":3829500},{"d":"2010-02-17","o":59.5,"h":60.05,"l":58.53,"c":59.08,"v":3377400},{"d":"2010-02-18","o":59.68,"h":61.53,"l":59.68,"c":60.28,"v":5122900},{"d":"2010-02-19","o":59.65,"h":60.57,"l":58.19,"c":58.35,"v":4782200},{"d":"2010-02-22","o":58.59,"h":58.9,"l":57.56,"c":58.03,"v":2591500},{"d":"2010-02-23","o":57.95,"h":58.17,"l":55,"c":55.57,"v":3647500},{"d":"2010-02-24","o":55.21,"h":56.35,"l":55.21,"c":55.62,"v":2801600},{"d":"2010-02-25","o":55.15,"h":57.9,"l":54.82,"c":57.24,"v":3963100},{"d":"2010-02-26","o":57.61,"h":57.87,"l":56.7,"c":57.57,"v":1920800},{"d":"2010-03-01","o":58,"h":58.93,"l":57.17,"c":58.77,"v":2074300},{"d":"2010-03-02","o":59.3,"h":61.31,"l":59,"c":60.12,"v":3252900},{"d":"2010-03-03","o":60.47,"h":61.58,"l":60.27,"c":60.81,"v":2865000},{"d":"2010-03-04","o":60.53,"h":60.97,"l":59.63,"c":60,"v":2535300},{"d":"2010-03-05","o":60.34,"h":61.69,"l":60.34,"c":60.8,"v":2593600},{"d":"2010-03-08","o":61.61,"h":61.8,"l":59.82,"c":60.07,"v":2006200},{"d":"2010-03-09","o":59.39,"h":59.69,"l":58.75,"c":59.12,"v":2688400},{"d":"2010-03-10","o":59.12,"h":59.65,"l":57.45,"c":58.12,"v":3229300},{"d":"2010-03-11","o":57.88,"h":59.45,"l":57.34,"c":59.29,"v":2587400},{"d":"2010-03-12","o":59.53,"h":59.94,"l":58.14,"c":58.34,"v":2354300},{"d":"2010-03-15","o":58.4,"h":58.64,"l":57.28,"c":57.99,"v":1629800},{"d":"2010-03-16","o":59.2,"h":59.88,"l":58.78,"c":59.79,"v":2893600},{"d":"2010-03-17","o":60,"h":60.76,"l":59.7,"c":59.99,"v":2683500},{"d":"2010-03-18","o":59.95,"h":60.82,"l":58.63,"c":59.21,"v":2469500},{"d":"2010-03-19","o":57.65,"h":59.41,"l":57.42,"c":57.65,"v":2617600},{"d":"2010-03-22","o":56.91,"h":57.65,"l":55.84,"c":57.49,"v":2521100},{"d":"2010-03-23","o":57.14,"h":58.51,"l":56.52,"c":57.97,"v":1865400},{"d":"2010-03-24","o":56.93,"h":56.93,"l":54.78,"c":55.32,"v":3765800},{"d":"2010-03-25","o":55.84,"h":56.08,"l":54.07,"c":54.23,"v":2666700},{"d":"2010-03-26","o":54.82,"h":55.82,"l":54.2,"c":55.57,"v":2221500},{"d":"2010-03-29","o":56.31,"h":56.67,"l":55.46,"c":56.11,"v":1989800},{"d":"2010-03-30","o":56.29,"h":56.36,"l":54.78,"c":54.94,"v":2254100},{"d":"2010-03-31","o":56,"h":56.33,"l":55.32,"c":55.67,"v":1986900},{"d":"2010-04-01","o":56.59,"h":57.68,"l":56.46,"c":57.57,"v":2364900},{"d":"2010-04-05","o":58.02,"h":58.84,"l":57.23,"c":58.37,"v":1903200},{"d":"2010-04-06","o":58.18,"h":59.1,"l":57.88,"c":58.23,"v":2242800},{"d":"2010-04-07","o":58.8,"h":60.46,"l":58.66,"c":59.93,"v":3723400},{"d":"2010-04-08","o":59.8,"h":60.5,"l":59.36,"c":60.06,"v":2235900},{"d":"2010-04-09","o":60.48,"h":61.44,"l":59.75,"c":61.12,"v":2419100},{"d":"2010-04-12","o":60.72,"h":61.8,"l":60.05,"c":60.39,"v":1878600},{"d":"2010-04-13","o":60.15,"h":60.28,"l":58.73,"c":59.67,"v":1694500},{"d":"2010-04-14","o":60.28,"h":61.22,"l":59.92,"c":61.09,"v":2703900},{"d":"2010-04-15","o":60.57,"h":61.25,"l":60.38,"c":60.49,"v":1585700},{"d":"2010-04-16","o":59.68,"h":60.29,"l":58.26,"c":59.51,"v":2691100},{"d":"2010-04-19","o":59.07,"h":59.36,"l":58.04,"c":59.13,"v":2001900},{"d":"2010-04-20","o":60.22,"h":60.22,"l":59.3,"c":59.34,"v":1284100},{"d":"2010-04-21","o":59.5,"h":61.08,"l":59.36,"c":60.21,"v":1783600},{"d":"2010-04-22","o":59.49,"h":60.43,"l":59.01,"c":60.28,"v":1617000},{"d":"2010-04-23","o":59.82,"h":62.01,"l":59.43,"c":61.38,"v":2165700},{"d":"2010-04-26","o":61.45,"h":61.85,"l":60.98,"c":61.16,"v":1461800},{"d":"2010-04-27","o":60.4,"h":61.73,"l":59.62,"c":61.07,"v":4304000},{"d":"2010-04-28","o":61.29,"h":64.44,"l":60.75,"c":63.62,"v":6785100},{"d":"2010-04-29","o":63.7,"h":64.29,"l":62.95,"c":63.77,"v":3944200},{"d":"2010-04-30","o":64.39,"h":66.05,"l":63.08,"c":63.16,"v":4844400},{"d":"2010-05-03","o":63.92,"h":64.41,"l":61.9,"c":62.79,"v":2901800},{"d":"2010-05-04","o":62.87,"h":63.64,"l":60.94,"c":62.19,"v":4138500},{"d":"2010-05-05","o":60.55,"h":63.37,"l":60.11,"c":62.08,"v":3406100},{"d":"2010-05-06","o":61.58,"h":64.04,"l":61.04,"c":63.02,"v":6709900},{"d":"2010-05-07","o":62.96,"h":63.9,"l":61.03,"c":62.8,"v":5570900},{"d":"2010-05-10","o":63.36,"h":63.73,"l":61.66,"c":63.15,"v":3585100},{"d":"2010-05-11","o":64.5,"h":66.8,"l":64.29,"c":65.34,"v":7047600},{"d":"2010-05-12","o":66.38,"h":66.8,"l":64.52,"c":65.09,"v":4367300},{"d":"2010-05-13","o":65.1,"h":65.4,"l":63.66,"c":63.95,"v":2274200},{"d":"2010-05-14","o":65.01,"h":65.24,"l":62.41,"c":64.37,"v":3597300},{"d":"2010-05-17","o":64.16,"h":64.25,"l":62.25,"c":62.9,"v":2944500},{"d":"2010-05-18","o":62.21,"h":63.48,"l":61.7,"c":62.5,"v":2637800},{"d":"2010-05-19","o":61.69,"h":61.69,"l":58.25,"c":59.61,"v":4619300},{"d":"2010-05-20","o":58.13,"h":59.15,"l":56.2,"c":56.76,"v":5592500},{"d":"2010-05-21","o":55.81,"h":57.42,"l":55.44,"c":56.56,"v":3957000},{"d":"2010-05-24","o":57.54,"h":58.54,"l":56.6,"c":56.63,"v":2351100},{"d":"2010-05-25","o":55.93,"h":58.75,"l":55.5,"c":58.46,"v":3634600},{"d":"2010-05-26","o":59.93,"h":60.18,"l":57.77,"c":57.92,"v":2905300},{"d":"2010-05-27","o":58.55,"h":59.5,"l":58.27,"c":59.01,"v":2492200},{"d":"2010-05-28","o":59.03,"h":59.2,"l":57.82,"c":58.58,"v":1876400},{"d":"2010-06-01","o":59.09,"h":60.1,"l":57.79,"c":57.85,"v":2023900},{"d":"2010-06-02","o":58.12,"h":59.88,"l":57.85,"c":59.85,"v":2289800},{"d":"2010-06-03","o":59.85,"h":60.07,"l":58.03,"c":58.92,"v":1906900},{"d":"2010-06-04","o":58.11,"h":58.89,"l":57.5,"c":57.69,"v":2415100},{"d":"2010-06-07","o":57.51,"h":60.27,"l":57.22,"c":59.32,"v":2878300},{"d":"2010-06-08","o":59.67,"h":61.06,"l":59.38,"c":59.85,"v":2797100},{"d":"2010-06-09","o":59.77,"h":60.22,"l":58.34,"c":58.62,"v":1954300},{"d":"2010-06-10","o":58.47,"h":60.01,"l":58.47,"c":59.72,"v":2535300},{"d":"2010-06-11","o":59.82,"h":60.59,"l":59.58,"c":60.27,"v":1405300},{"d":"2010-06-14","o":60.23,"h":60.38,"l":58.84,"c":59.07,"v":1395200},{"d":"2010-06-15","o":59.3,"h":61.13,"l":59.14,"c":61.03,"v":2121900},{"d":"2010-06-16","o":60.88,"h":62.66,"l":60.87,"c":62.13,"v":2333200},{"d":"2010-06-17","o":63.13,"h":64.12,"l":62.85,"c":63.66,"v":2417600},{"d":"2010-06-18","o":64.45,"h":65.37,"l":64.29,"c":64.78,"v":2798100},{"d":"2010-06-21","o":64.75,"h":64.93,"l":62.1,"c":62.53,"v":3032800},{"d":"2010-06-22","o":62.29,"h":62.82,"l":61.5,"c":61.77,"v":2123100},{"d":"2010-06-23","o":61.14,"h":61.92,"l":60.83,"c":61.5,"v":2420900},{"d":"2010-06-24","o":61.54,"h":62.66,"l":61.26,"c":61.37,"v":2010000},{"d":"2010-06-25","o":62.13,"h":63.52,"l":61.9,"c":62.7,"v":2049400},{"d":"2010-06-28","o":62.56,"h":63.76,"l":61.79,"c":62.16,"v":2020700},{"d":"2010-06-29","o":61.25,"h":62.05,"l":60.5,"c":60.87,"v":1850000},{"d":"2010-06-30","o":60.4,"h":61.37,"l":60.2,"c":60.78,"v":1798500},{"d":"2010-07-01","o":60.12,"h":60.42,"l":56.7,"c":57.6,"v":3008400},{"d":"2010-07-02","o":58.41,"h":58.75,"l":57.17,"c":57.5,"v":2076600},{"d":"2010-07-06","o":57.87,"h":58.04,"l":56.16,"c":56.7,"v":2194300},{"d":"2010-07-07","o":56.76,"h":57.98,"l":55.89,"c":57.98,"v":2543600},{"d":"2010-07-08","o":58.48,"h":58.53,"l":56.24,"c":57.01,"v":2348900},{"d":"2010-07-09","o":58.12,"h":58.72,"l":57.7,"c":57.91,"v":2148000},{"d":"2010-07-12","o":57.88,"h":58.03,"l":56.86,"c":57.68,"v":1709200},{"d":"2010-07-13","o":59.03,"h":59.22,"l":57.44,"c":57.55,"v":2277300},{"d":"2010-07-14","o":57.81,"h":58.64,"l":57.02,"c":58.16,"v":1919200},{"d":"2010-07-15","o":58.71,"h":58.77,"l":57.13,"c":58.29,"v":1421800},{"d":"2010-07-16","o":57.07,"h":57.08,"l":55.51,"c":56,"v":2493200},{"d":"2010-07-19","o":55.54,"h":55.54,"l":54.13,"c":55.26,"v":2445900},{"d":"2010-07-20","o":55.14,"h":56.95,"l":55.14,"c":56.81,"v":2194400},{"d":"2010-07-21","o":57.33,"h":57.46,"l":55.8,"c":56.21,"v":2038200},{"d":"2010-07-22","o":56.74,"h":58.62,"l":56.66,"c":57.72,"v":2466800},{"d":"2010-07-23","o":57.61,"h":57.97,"l":56.8,"c":57.28,"v":1677200},{"d":"2010-07-26","o":57.81,"h":57.81,"l":56.27,"c":56.43,"v":1525500},{"d":"2010-07-27","o":56.21,"h":56.23,"l":54.12,"c":54.75,"v":2862900},{"d":"2010-07-28","o":54.6,"h":55.79,"l":54.55,"c":55.1,"v":1512700},{"d":"2010-07-29","o":55.99,"h":56.13,"l":54.13,"c":55.04,"v":1681300},{"d":"2010-07-30","o":55.31,"h":55.97,"l":54.64,"c":55.75,"v":1622900},{"d":"2010-08-02","o":56.5,"h":56.55,"l":54.75,"c":55.27,"v":1177500},{"d":"2010-08-03","o":55.66,"h":56.83,"l":55.49,"c":56.13,"v":1535300},{"d":"2010-08-04","o":57.7,"h":58.74,"l":57.03,"c":58.57,"v":2720500},{"d":"2010-08-05","o":58.56,"h":58.93,"l":58.01,"c":58.68,"v":1686500},{"d":"2010-08-06","o":59.06,"h":60.23,"l":58.75,"c":59.69,"v":2274200},{"d":"2010-08-09","o":59.64,"h":60.31,"l":58.98,"c":60.24,"v":1303700},{"d":"2010-08-10","o":59.03,"h":61,"l":58.73,"c":60.86,"v":2285900},{"d":"2010-08-11","o":60.51,"h":60.97,"l":59.11,"c":60.3,"v":2387100},{"d":"2010-08-12","o":61.13,"h":62.05,"l":61.08,"c":61.89,"v":2791900},{"d":"2010-08-13","o":61.45,"h":61.89,"l":61.42,"c":61.77,"v":1396600},{"d":"2010-08-16","o":62.19,"h":62.59,"l":61.8,"c":62.43,"v":1714000},{"d":"2010-08-17","o":62.66,"h":62.86,"l":61.95,"c":61.99,"v":2435600},{"d":"2010-08-18","o":61.49,"h":63.79,"l":61.17,"c":63.1,"v":2232600},{"d":"2010-08-19","o":63.22,"h":63.61,"l":62.61,"c":63.16,"v":2038300},{"d":"2010-08-20","o":62.33,"h":63.19,"l":62.06,"c":63.18,"v":1291800},{"d":"2010-08-23","o":63.03,"h":63.03,"l":62.25,"c":62.5,"v":1730200},{"d":"2010-08-24","o":60.83,"h":63.25,"l":60.83,"c":62.39,"v":2308500},{"d":"2010-08-25","o":62.99,"h":63.87,"l":60.91,"c":63.63,"v":3074600},{"d":"2010-08-26","o":63.8,"h":64.74,"l":63.55,"c":64.01,"v":1662500},{"d":"2010-08-27","o":64.13,"h":65.23,"l":63.35,"c":65.1,"v":2334400},{"d":"2010-08-30","o":65,"h":65.73,"l":64.86,"c":64.86,"v":1587400},{"d":"2010-08-31","o":65.2,"h":66.4,"l":64.68,"c":64.97,"v":2162600},{"d":"2010-09-01","o":65.6,"h":65.93,"l":64.22,"c":64.46,"v":2478700},{"d":"2010-09-02","o":65.13,"h":65.73,"l":64.48,"c":65.06,"v":2093900},{"d":"2010-09-03","o":64.71,"h":65.48,"l":64.24,"c":65.31,"v":1471000},{"d":"2010-09-07","o":66,"h":66.8,"l":65.77,"c":65.82,"v":1681300},{"d":"2010-09-08","o":66.07,"h":66.75,"l":65.34,"c":65.38,"v":1465800},{"d":"2010-09-09","o":65.53,"h":65.7,"l":63.62,"c":64.51,"v":1573600},{"d":"2010-09-10","o":64.13,"h":65.06,"l":63.91,"c":64.72,"v":970600},{"d":"2010-09-13","o":64.84,"h":65.21,"l":64.02,"c":64.78,"v":1348500},{"d":"2010-09-14","o":65.9,"h":68.08,"l":65.02,"c":67.13,"v":4238600},{"d":"2010-09-15","o":67.09,"h":68.12,"l":66.78,"c":67.22,"v":2040100},{"d":"2010-09-16","o":67.69,"h":68.22,"l":67.19,"c":67.91,"v":2049900},{"d":"2010-09-17","o":68.23,"h":68.46,"l":67.5,"c":67.68,"v":2526500},{"d":"2010-09-20","o":67.88,"h":69.44,"l":67.88,"c":68.43,"v":1780500},{"d":"2010-09-21","o":68,"h":68.64,"l":66.07,"c":68.51,"v":2779000},{"d":"2010-09-22","o":69.31,"h":70.09,"l":68.71,"c":69.39,"v":3051200},{"d":"2010-09-23","o":68.98,"h":70.51,"l":68.47,"c":69.62,"v":2295000},{"d":"2010-09-24","o":70.4,"h":70.88,"l":68.89,"c":69.22,"v":1896000},{"d":"2010-09-27","o":69.69,"h":69.79,"l":69.07,"c":69.12,"v":1040900},{"d":"2010-09-28","o":68.81,"h":71.05,"l":67.97,"c":70.85,"v":3071200},{"d":"2010-09-29","o":70.65,"h":71.15,"l":70.2,"c":70.61,"v":2300300},{"d":"2010-09-30","o":70.99,"h":71.33,"l":69.04,"c":71.03,"v":2766200},{"d":"2010-10-01","o":71.49,"h":71.99,"l":70.77,"c":71.27,"v":2246000},{"d":"2010-10-04","o":71.02,"h":71.28,"l":69.31,"c":70.33,"v":2036100},{"d":"2010-10-05","o":71.41,"h":73.71,"l":71.41,"c":72.94,"v":2736200},{"d":"2010-10-06","o":73.42,"h":74.43,"l":72.9,"c":74.15,"v":2993500},{"d":"2010-10-07","o":74.32,"h":74.37,"l":70.81,"c":71.4,"v":3656400},{"d":"2010-10-08","o":71.8,"h":73.18,"l":71.44,"c":72.58,"v":2079900},{"d":"2010-10-11","o":72.35,"h":73.17,"l":71.57,"c":72.66,"v":1103600},{"d":"2010-10-12","o":72.12,"h":72.75,"l":71.04,"c":72.17,"v":2000600},{"d":"2010-10-13","o":73.29,"h":74.72,"l":73.25,"c":74.17,"v":2160100},{"d":"2010-10-14","o":74.12,"h":74.41,"l":72.78,"c":73.21,"v":1754800},{"d":"2010-10-15","o":72.8,"h":73.15,"l":71.79,"c":72.58,"v":1970700},{"d":"2010-10-18","o":72.07,"h":72.82,"l":71.28,"c":72.39,"v":1252400},{"d":"2010-10-19","o":69.59,"h":69.59,"l":67.66,"c":68.3,"v":3138000},{"d":"2010-10-20","o":68.54,"h":70.58,"l":68.28,"c":69.9,"v":2110500},{"d":"2010-10-21","o":70,"h":71.09,"l":68.83,"c":69.44,"v":2436200},{"d":"2010-10-22","o":69.86,"h":70.39,"l":69.04,"c":70.31,"v":1111200},{"d":"2010-10-25","o":71.43,"h":71.96,"l":71.15,"c":71.38,"v":1559500},{"d":"2010-10-26","o":70.77,"h":72.25,"l":70.43,"c":71.67,"v":1591000},{"d":"2010-10-27","o":70.92,"h":71.13,"l":69.22,"c":70.96,"v":1952400},{"d":"2010-10-28","o":74.11,"h":75.8,"l":72.56,"c":75.44,"v":4776200},{"d":"2010-10-29","o":75.25,"h":78.28,"l":75.23,"c":77.59,"v":3606900},{"d":"2010-11-01","o":77.95,"h":78.1,"l":76.1,"c":77.18,"v":2100100},{"d":"2010-11-02","o":77.9,"h":77.95,"l":76.38,"c":77.17,"v":1754800},{"d":"2010-11-03","o":77,"h":77.21,"l":74.75,"c":76.7,"v":3189200},{"d":"2010-11-04","o":79.32,"h":80.57,"l":78.34,"c":80.3,"v":3224400},{"d":"2010-11-05","o":79.6,"h":80.92,"l":79.25,"c":79.94,"v":2073800},{"d":"2010-11-08","o":79.49,"h":82.74,"l":79.41,"c":82.51,"v":2359100},{"d":"2010-11-09","o":83.31,"h":84.21,"l":79.3,"c":80.15,"v":4639500},{"d":"2010-11-10","o":80.59,"h":81.49,"l":78.7,"c":81.2,"v":3609400},{"d":"2010-11-11","o":81.48,"h":82.66,"l":80.04,"c":81.42,"v":2481000},{"d":"2010-11-12","o":80.55,"h":81.7,"l":78.39,"c":79.82,"v":2899600},{"d":"2010-11-15","o":79.85,"h":80.05,"l":78.4,"c":78.64,"v":1537200},{"d":"2010-11-16","o":77.57,"h":78.25,"l":76.34,"c":77.19,"v":3335400},{"d":"2010-11-17","o":77.25,"h":78.53,"l":77.01,"c":77.47,"v":1847400},{"d":"2010-11-18","o":78.83,"h":79,"l":76.95,"c":77.08,"v":2475500},{"d":"2010-11-19","o":76.93,"h":78.45,"l":76.3,"c":78.18,"v":1830200},{"d":"2010-11-22","o":77.46,"h":78.94,"l":77.09,"c":78.72,"v":1701800},{"d":"2010-11-23","o":78.52,"h":79.37,"l":77.45,"c":78.42,"v":1699100},{"d":"2010-11-24","o":78.86,"h":79.68,"l":78.53,"c":79.24,"v":1344700},{"d":"2010-11-26","o":78,"h":78.08,"l":77.01,"c":77.5,"v":857000},{"d":"2010-11-29","o":77.11,"h":78.74,"l":75.86,"c":78.38,"v":1448300},{"d":"2010-11-30","o":78.78,"h":81.55,"l":78.73,"c":80.71,"v":2705800},{"d":"2010-12-01","o":81.42,"h":82.29,"l":80.77,"c":82.06,"v":1533300},{"d":"2010-12-02","o":82.86,"h":84,"l":82.55,"c":82.98,"v":1461700},{"d":"2010-12-03","o":84,"h":85.52,"l":83.7,"c":85.03,"v":2090500},{"d":"2010-12-06","o":85.42,"h":87.28,"l":85.38,"c":87.13,"v":2827300},{"d":"2010-12-07","o":88.08,"h":88.2,"l":84.7,"c":84.83,"v":2474200},{"d":"2010-12-08","o":84,"h":84.45,"l":82.71,"c":83.56,"v":2019300},{"d":"2010-12-09","o":84.37,"h":84.64,"l":82.81,"c":83.32,"v":1496500},{"d":"2010-12-10","o":82.68,"h":83.35,"l":81.73,"c":82.93,"v":1356600},{"d":"2010-12-13","o":84.1,"h":84.6,"l":82.43,"c":82.68,"v":1220300},{"d":"2010-12-14","o":82.31,"h":83.25,"l":81.18,"c":82.29,"v":1326700},{"d":"2010-12-15","o":81.89,"h":82.13,"l":79.88,"c":80.37,"v":1615500},{"d":"2010-12-16","o":80.06,"h":80.25,"l":75.25,"c":75.61,"v":5138100},{"d":"2010-12-17","o":75.54,"h":76.36,"l":74.28,"c":75.66,"v":3728000},{"d":"2010-12-20","o":76.67,"h":77.05,"l":75.65,"c":76.96,"v":2196700},{"d":"2010-12-21","o":76.63,"h":76.89,"l":75.65,"c":76.37,"v":1390400},{"d":"2010-12-22","o":76.43,"h":76.59,"l":75.13,"c":75.17,"v":1109700},{"d":"2010-12-23","o":74.81,"h":76.32,"l":74.38,"c":75.61,"v":1681300},{"d":"2010-12-27","o":75.42,"h":75.67,"l":73.36,"c":74.55,"v":1060600},{"d":"2010-12-28","o":76.02,"h":77.15,"l":75.8,"c":76.51,"v":1488900},{"d":"2010-12-29","o":76.97,"h":77.2,"l":76.05,"c":76.81,"v":1092600},{"d":"2010-12-30","o":76.8,"h":77.38,"l":76.08,"c":76.47,"v":1023100},{"d":"2010-12-31","o":76.73,"h":77.2,"l":76.2,"c":76.7,"v":956000},{"d":"2011-01-03","o":76.86,"h":77,"l":73.02,"c":73.36,"v":3156400},{"d":"2011-01-04","o":72.63,"h":72.8,"l":70.73,"c":71.97,"v":3412500},{"d":"2011-01-05","o":71.38,"h":71.85,"l":69.87,"c":71.6,"v":3601600},{"d":"2011-01-06","o":71.99,"h":71.99,"l":68.82,"c":69.76,"v":4730700},{"d":"2011-01-07","o":70.35,"h":72.2,"l":70.21,"c":70.43,"v":3131800},{"d":"2011-01-10","o":70.94,"h":72,"l":70.31,"c":71.66,"v":2398500},{"d":"2011-01-11","o":72.69,"h":72.85,"l":71.7,"c":72.32,"v":1957800},{"d":"2011-01-12","o":72.34,"h":72.79,"l":71.37,"c":72.49,"v":1656200},{"d":"2011-01-13","o":72.6,"h":72.62,"l":70.33,"c":70.59,"v":2301900},{"d":"2011-01-14","o":70.08,"h":70.43,"l":69.12,"c":69.27,"v":3269000},{"d":"2011-01-18","o":70.47,"h":70.64,"l":69.51,"c":70.07,"v":2081800},{"d":"2011-01-19","o":70.6,"h":70.95,"l":69.4,"c":69.9,"v":2124800},{"d":"2011-01-20","o":68.5,"h":69.73,"l":67.15,"c":69.46,"v":3554300},{"d":"2011-01-21","o":69.04,"h":70.1,"l":68.27,"c":68.38,"v":5534000},{"d":"2011-01-24","o":68.34,"h":69.41,"l":67.18,"c":67.73,"v":2564000},{"d":"2011-01-25","o":67.37,"h":68.56,"l":66.79,"c":67.44,"v":3524200},{"d":"2011-01-26","o":67.52,"h":70.36,"l":67.26,"c":70.26,"v":2924700},{"d":"2011-01-27","o":69.85,"h":70.1,"l":66.94,"c":67.75,"v":3888000},{"d":"2011-01-28","o":67.6,"h":70.36,"l":67.5,"c":69.12,"v":3767500},{"d":"2011-01-31","o":68.83,"h":69.63,"l":67.82,"c":68.44,"v":2242300},{"d":"2011-02-01","o":69,"h":70.9,"l":68.82,"c":70.49,"v":3612300},{"d":"2011-02-02","o":70.66,"h":70.89,"l":69.27,"c":69.83,"v":1869300},{"d":"2011-02-03","o":70.38,"h":72.3,"l":69.38,"c":72.07,"v":3459800},{"d":"2011-02-04","o":72.45,"h":73.52,"l":72.09,"c":72.77,"v":2976600},{"d":"2011-02-07","o":73.28,"h":73.38,"l":71.81,"c":72.04,"v":1877200},{"d":"2011-02-08","o":73.11,"h":74.32,"l":72.98,"c":73.8,"v":2065700},{"d":"2011-02-09","o":73.88,"h":74.27,"l":72.53,"c":72.79,"v":1751500},{"d":"2011-02-10","o":71.84,"h":73.1,"l":71,"c":72.9,"v":1794700},{"d":"2011-02-11","o":72.9,"h":73.75,"l":72.03,"c":72.16,"v":1675300},{"d":"2011-02-14","o":72.91,"h":73.79,"l":72.66,"c":73.46,"v":1312500},{"d":"2011-02-15","o":74.37,"h":75.98,"l":74.21,"c":75.53,"v":2604000},{"d":"2011-02-16","o":75.79,"h":76.49,"l":74.9,"c":76.46,"v":2397800},{"d":"2011-02-17","o":74.53,"h":74.62,"l":72.5,"c":72.79,"v":4380900},{"d":"2011-02-18","o":73.56,"h":73.65,"l":71.06,"c":71.14,"v":3295000},{"d":"2011-02-22","o":72.04,"h":72.23,"l":69.12,"c":69.28,"v":2829200},{"d":"2011-02-23","o":69.05,"h":72.55,"l":68.87,"c":71.5,"v":2796700},{"d":"2011-02-24","o":72.08,"h":72.18,"l":68.64,"c":68.93,"v":2844800},{"d":"2011-02-25","o":69.33,"h":70.18,"l":68.36,"c":69.22,"v":2674100},{"d":"2011-02-28","o":69.72,"h":71.05,"l":69.4,"c":70.35,"v":1692600},{"d":"2011-03-01","o":71.46,"h":72.48,"l":71.04,"c":72.08,"v":2413400},{"d":"2011-03-02","o":72.52,"h":72.91,"l":71.53,"c":72.11,"v":1966600},{"d":"2011-03-03","o":71.26,"h":71.35,"l":69.31,"c":70.63,"v":3577600},{"d":"2011-03-04","o":70.8,"h":71.85,"l":70.31,"c":70.63,"v":1601500},{"d":"2011-03-07","o":71.36,"h":71.57,"l":69.69,"c":69.77,"v":2119800},{"d":"2011-03-08","o":69.57,"h":69.65,"l":67.75,"c":68.27,"v":2622000},{"d":"2011-03-09","o":68.77,"h":68.97,"l":67.08,"c":67.56,"v":1952900},{"d":"2011-03-10","o":66.57,"h":66.73,"l":64.64,"c":65.79,"v":2439600},{"d":"2011-03-11","o":65.06,"h":67.21,"l":64.99,"c":66.77,"v":1574300},{"d":"2011-03-14","o":66.39,"h":66.75,"l":65.63,"c":66.56,"v":1216000},{"d":"2011-03-15","o":64.1,"h":65.37,"l":63.71,"c":65.07,"v":2556500},{"d":"2011-03-16","o":64.88,"h":65.31,"l":63.53,"c":64.07,"v":2662100},{"d":"2011-03-17","o":65.11,"h":65.52,"l":64.31,"c":65.27,"v":1891300},{"d":"2011-03-18","o":66.04,"h":67.36,"l":65.87,"c":66.74,"v":3265100},{"d":"2011-03-21","o":67.93,"h":67.99,"l":66.96,"c":67.24,"v":1381000},{"d":"2011-03-22","o":66.77,"h":68.2,"l":66.68,"c":67.63,"v":1146300},{"d":"2011-03-23","o":67.91,"h":69.49,"l":67.68,"c":69.26,"v":1509000},{"d":"2011-03-24","o":69.63,"h":71,"l":68.38,"c":68.73,"v":2283100},{"d":"2011-03-25","o":68.76,"h":69.5,"l":67.46,"c":67.69,"v":1483200},{"d":"2011-03-28","o":66.64,"h":67.38,"l":66.11,"c":66.2,"v":1300700},{"d":"2011-03-29","o":65.57,"h":66.42,"l":64.73,"c":64.94,"v":2072900},{"d":"2011-03-30","o":65.83,"h":65.88,"l":64.77,"c":64.99,"v":2047900},{"d":"2011-03-31","o":65.48,"h":66.77,"l":64.79,"c":66.35,"v":2352900},{"d":"2011-04-01","o":66,"h":66.22,"l":64.2,"c":64.42,"v":2528300},{"d":"2011-04-04","o":64.84,"h":65.39,"l":64.08,"c":64.14,"v":1436000},{"d":"2011-04-05","o":64.42,"h":66.95,"l":63.85,"c":66.81,"v":5032300},{"d":"2011-04-06","o":67.27,"h":67.6,"l":65.75,"c":66.16,"v":2208300},{"d":"2011-04-07","o":66.2,"h":67,"l":65.45,"c":65.56,"v":2089200},{"d":"2011-04-08","o":66.26,"h":66.95,"l":65.64,"c":66.64,"v":3027100},{"d":"2011-04-11","o":66.56,"h":66.87,"l":64.73,"c":65.54,"v":2684300},{"d":"2011-04-12","o":65.26,"h":65.43,"l":63.67,"c":65.13,"v":2581200},{"d":"2011-04-13","o":65.33,"h":65.69,"l":64.41,"c":64.75,"v":1734800},{"d":"2011-04-14","o":64.88,"h":66.12,"l":64.55,"c":65.38,"v":2339900},{"d":"2011-04-15","o":65.18,"h":65.92,"l":64.51,"c":65.24,"v":2711000},{"d":"2011-04-18","o":65.06,"h":65.25,"l":62.61,"c":63.6,"v":3135800},{"d":"2011-04-19","o":63.69,"h":67.15,"l":63.54,"c":66.98,"v":3614900},{"d":"2011-04-20","o":67.81,"h":68.45,"l":67,"c":67.44,"v":2428700},{"d":"2011-04-21","o":68.09,"h":68.62,"l":67.24,"c":68.03,"v":1474000},{"d":"2011-04-25","o":68.69,"h":68.69,"l":65.76,"c":66.01,"v":2669400},{"d":"2011-04-26","o":66.03,"h":66.21,"l":65.02,"c":65.7,"v":1700000},{"d":"2011-04-27","o":66.21,"h":67.63,"l":65.26,"c":67.35,"v":2168700},{"d":"2011-04-28","o":67.55,"h":68.6,"l":67,"c":67.58,"v":2239300},{"d":"2011-04-29","o":67.48,"h":70,"l":66.6,"c":69.58,"v":3100000},{"d":"2011-05-02","o":68.7,"h":69.44,"l":66.1,"c":66.72,"v":2649600},{"d":"2011-05-03","o":66.11,"h":66.2,"l":63.75,"c":64.44,"v":3601400},{"d":"2011-05-04","o":64.42,"h":65.32,"l":62.52,"c":64.52,"v":3328000},{"d":"2011-05-05","o":63.58,"h":64.12,"l":62.14,"c":62.95,"v":3502400},{"d":"2011-05-06","o":63.66,"h":64.78,"l":62.11,"c":62.65,"v":2786100},{"d":"2011-05-09","o":63.44,"h":63.75,"l":62.43,"c":63.57,"v":1794800},{"d":"2011-05-10","o":63.86,"h":64.9,"l":62.93,"c":63.88,"v":1743700},{"d":"2011-05-11","o":63.78,"h":63.78,"l":62.03,"c":62.8,"v":2027500},{"d":"2011-05-12","o":62.02,"h":62.7,"l":61.04,"c":61.77,"v":2412400},{"d":"2011-05-13","o":61.89,"h":62.47,"l":60.42,"c":61.26,"v":1819300},{"d":"2011-05-16","o":61.18,"h":62.28,"l":60.73,"c":61.61,"v":2275900},{"d":"2011-05-17","o":60.97,"h":62.6,"l":60.59,"c":62.44,"v":1659700},{"d":"2011-05-18","o":62.71,"h":63.31,"l":62.24,"c":62.55,"v":1219600},{"d":"2011-05-19","o":62.32,"h":63.02,"l":62.1,"c":62.9,"v":885100},{"d":"2011-05-20","o":62.61,"h":63.86,"l":61.66,"c":62.55,"v":1812100},{"d":"2011-05-23","o":62.44,"h":63.7,"l":61.29,"c":62,"v":1576500},{"d":"2011-05-24","o":62.65,"h":64.24,"l":62.36,"c":63.9,"v":1831900},{"d":"2011-05-25","o":64.12,"h":65,"l":63.61,"c":64.54,"v":1649100},{"d":"2011-05-26","o":64.64,"h":65.1,"l":64,"c":64.51,"v":1364900},{"d":"2011-05-27","o":64.7,"h":65.33,"l":64.39,"c":64.68,"v":1177800},{"d":"2011-05-31","o":65.48,"h":65.57,"l":64.01,"c":64.7,"v":884800},{"d":"2011-06-01","o":64.77,"h":65.46,"l":64,"c":64.32,"v":1268600},{"d":"2011-06-02","o":64.25,"h":64.97,"l":63.13,"c":63.98,"v":1225100},{"d":"2011-06-03","o":63.57,"h":65.6,"l":63.15,"c":65.27,"v":1464300},{"d":"2011-06-06","o":65.35,"h":65.9,"l":63.34,"c":63.57,"v":1753900},{"d":"2011-06-07","o":64.13,"h":64.5,"l":63.4,"c":63.77,"v":1010300},{"d":"2011-06-08","o":63.04,"h":63.68,"l":61.17,"c":61.49,"v":1896300},{"d":"2011-06-09","o":61.81,"h":63.03,"l":61.27,"c":62.79,"v":1310700},{"d":"2011-06-10","o":62.09,"h":62.39,"l":61.09,"c":61.55,"v":1043400},{"d":"2011-06-13","o":61.43,"h":61.99,"l":60.45,"c":60.91,"v":974200},{"d":"2011-06-14","o":61.22,"h":61.98,"l":61.12,"c":61.64,"v":918700},{"d":"2011-06-15","o":61.51,"h":62.55,"l":61.03,"c":62,"v":1850300},{"d":"2011-06-16","o":61.83,"h":61.83,"l":59.78,"c":60.69,"v":1902400},{"d":"2011-06-17","o":60.58,"h":62.31,"l":60.38,"c":62.1,"v":2084200},{"d":"2011-06-20","o":61.98,"h":62.17,"l":60.83,"c":60.98,"v":1639800},{"d":"2011-06-21","o":61.56,"h":65.61,"l":61.46,"c":65.43,"v":3034200},{"d":"2011-06-22","o":65.46,"h":66.6,"l":65.3,"c":65.58,"v":2246600},{"d":"2011-06-23","o":64.22,"h":65,"l":62.91,"c":64.92,"v":1838300},{"d":"2011-06-24","o":64.9,"h":64.96,"l":63.61,"c":63.95,"v":1393500},{"d":"2011-06-27","o":63.41,"h":65.31,"l":63.04,"c":65.01,"v":1468500},{"d":"2011-06-28","o":65.06,"h":65.14,"l":62.05,"c":62.66,"v":3190500},{"d":"2011-06-29","o":63.31,"h":64.07,"l":62.72,"c":62.89,"v":1875700},{"d":"2011-06-30","o":63.24,"h":63.52,"l":62.47,"c":63.13,"v":1444500},{"d":"2011-07-01","o":62.75,"h":62.9,"l":60.93,"c":61.57,"v":1664700},{"d":"2011-07-05","o":62.94,"h":63.39,"l":62.29,"c":63.09,"v":2237300},{"d":"2011-07-06","o":63.4,"h":64.47,"l":63.13,"c":64,"v":1532100},{"d":"2011-07-07","o":64.34,"h":64.67,"l":62.9,"c":62.95,"v":1743600},{"d":"2011-07-08","o":63.38,"h":63.83,"l":62.51,"c":62.9,"v":1414800},{"d":"2011-07-11","o":63.15,"h":63.92,"l":61.87,"c":62.16,"v":1334300},{"d":"2011-07-12","o":62.33,"h":64.7,"l":62,"c":64.35,"v":2603400},{"d":"2011-07-13","o":65.1,"h":66.6,"l":64.75,"c":65.51,"v":2568400},{"d":"2011-07-14","o":66.29,"h":66.32,"l":64.25,"c":64.5,"v":1545600},{"d":"2011-07-15","o":64.7,"h":65.73,"l":64.5,"c":65.05,"v":1134200},{"d":"2011-07-18","o":65.34,"h":66.41,"l":65.23,"c":65.71,"v":1442300},{"d":"2011-07-19","o":65.77,"h":65.81,"l":62.88,"c":63.48,"v":2976800},{"d":"2011-07-20","o":63.14,"h":64.04,"l":62.76,"c":63.52,"v":1581900},{"d":"2011-07-21","o":63.77,"h":63.97,"l":62.49,"c":62.72,"v":1547300},{"d":"2011-07-22","o":63.22,"h":63.77,"l":62.93,"c":63.35,"v":1154100},{"d":"2011-07-25","o":64.01,"h":64.26,"l":61.93,"c":62.06,"v":2683100},{"d":"2011-07-26","o":62.08,"h":62.74,"l":61.69,"c":62.45,"v":1758900},{"d":"2011-07-27","o":62.25,"h":62.76,"l":60.07,"c":60.26,"v":2530000},{"d":"2011-07-28","o":60.18,"h":60.19,"l":56.7,"c":56.83,"v":5197200},{"d":"2011-07-29","o":57,"h":57.26,"l":55.68,"c":55.75,"v":3366300},{"d":"2011-08-01","o":56.1,"h":57.29,"l":55.56,"c":56.72,"v":2060100},{"d":"2011-08-02","o":57.18,"h":58.77,"l":56.62,"c":57.62,"v":2848300},{"d":"2011-08-03","o":58.2,"h":58.99,"l":57.25,"c":58.39,"v":3018400},{"d":"2011-08-04","o":59.07,"h":59.3,"l":54.19,"c":55.11,"v":3561500},{"d":"2011-08-05","o":55.52,"h":56.84,"l":54.69,"c":56.35,"v":4726700},{"d":"2011-08-08","o":56.87,"h":59.42,"l":56.53,"c":57.15,"v":5459700},{"d":"2011-08-09","o":58.44,"h":60.71,"l":57.45,"c":60.51,"v":4170300},{"d":"2011-08-10","o":60.52,"h":64.19,"l":59.72,"c":62.59,"v":4341300},{"d":"2011-08-11","o":61.68,"h":63.9,"l":60.42,"c":62.9,"v":3370700},{"d":"2011-08-12","o":62.88,"h":62.9,"l":61.31,"c":62.53,"v":1847900},{"d":"2011-08-15","o":62.69,"h":64.95,"l":61.81,"c":64.71,"v":2562600},{"d":"2011-08-16","o":64.61,"h":64.74,"l":63.36,"c":63.67,"v":1921100},{"d":"2011-08-17","o":63.93,"h":65.24,"l":63.37,"c":64.02,"v":1910400},{"d":"2011-08-18","o":64.35,"h":64.48,"l":63.14,"c":63.57,"v":1926800},{"d":"2011-08-19","o":64.23,"h":66.45,"l":64.22,"c":65.57,"v":3652000},{"d":"2011-08-22","o":65.56,"h":68.75,"l":65.52,"c":68.3,"v":3059100},{"d":"2011-08-23","o":67.13,"h":67.88,"l":65.55,"c":66.43,"v":2560200},{"d":"2011-08-24","o":65.86,"h":66.38,"l":64.36,"c":65.72,"v":2979600},{"d":"2011-08-25","o":65.01,"h":67.99,"l":64.54,"c":67.35,"v":1994900},{"d":"2011-08-26","o":67.63,"h":68.76,"l":65.82,"c":68.66,"v":1395800},{"d":"2011-08-29","o":69.12,"h":69.24,"l":67.2,"c":68.77,"v":1387300},{"d":"2011-08-30","o":69.56,"h":70.25,"l":68.54,"c":69.55,"v":1468800},{"d":"2011-08-31","o":69.26,"h":69.92,"l":68.12,"c":69.08,"v":1805000},{"d":"2011-09-01","o":68.96,"h":70.21,"l":68.23,"c":69.12,"v":1723700},{"d":"2011-09-02","o":70.15,"h":71.56,"l":70.04,"c":71.1,"v":1945200},{"d":"2011-09-06","o":70.97,"h":73.09,"l":69.87,"c":70.51,"v":2833600},{"d":"2011-09-07","o":68.76,"h":71.39,"l":68.6,"c":71.26,"v":1424200},{"d":"2011-09-08","o":72.15,"h":72.47,"l":71.25,"c":71.91,"v":1598600},{"d":"2011-09-09","o":71.28,"h":72.63,"l":70.06,"c":71.01,"v":1956200},{"d":"2011-09-12","o":70.11,"h":71.06,"l":67.76,"c":69.82,"v":1849800},{"d":"2011-09-13","o":69.42,"h":71.01,"l":68.66,"c":70.13,"v":1739400},{"d":"2011-09-14","o":69.5,"h":70.69,"l":68.79,"c":69.29,"v":1407300},{"d":"2011-09-15","o":68.76,"h":68.83,"l":66.53,"c":68.08,"v":2113500},{"d":"2011-09-16","o":68.05,"h":69.14,"l":67.1,"c":68.46,"v":2501100},{"d":"2011-09-19","o":68.17,"h":69,"l":67.12,"c":67.92,"v":1399000},{"d":"2011-09-20","o":67.93,"h":70.58,"l":67.56,"c":69.21,"v":1799800},{"d":"2011-09-21","o":69.02,"h":70.63,"l":68.1,"c":68.21,"v":1819200},{"d":"2011-09-22","o":64.24,"h":65.16,"l":63.22,"c":64.19,"v":3082000},{"d":"2011-09-23","o":62.83,"h":62.83,"l":59.34,"c":60.74,"v":3215400},{"d":"2011-09-26","o":60.14,"h":62.61,"l":59.5,"c":62.2,"v":1998100},{"d":"2011-09-27","o":64.11,"h":64.21,"l":61.14,"c":61.46,"v":1814000},{"d":"2011-09-28","o":61.9,"h":62.2,"l":58.6,"c":58.64,"v":1634000},{"d":"2011-09-29","o":59.68,"h":61.04,"l":59.02,"c":59.85,"v":1802300},{"d":"2011-09-30","o":59.35,"h":61.33,"l":59.25,"c":59.52,"v":1347100},{"d":"2011-10-03","o":60.33,"h":61.17,"l":58.17,"c":58.32,"v":1771100},{"d":"2011-10-04","o":57.5,"h":57.84,"l":54.09,"c":56.43,"v":3400000},{"d":"2011-10-05","o":56.63,"h":58.68,"l":55.77,"c":57.67,"v":2726900},{"d":"2011-10-06","o":57.5,"h":59.66,"l":57.21,"c":59.41,"v":2012700},{"d":"2011-10-07","o":59.84,"h":59.99,"l":56.36,"c":57.21,"v":2278800},{"d":"2011-10-10","o":58.45,"h":58.99,"l":58,"c":58.69,"v":921100},{"d":"2011-10-11","o":58.54,"h":59.11,"l":56.73,"c":58.86,"v":2428800},{"d":"2011-10-12","o":59.83,"h":60.1,"l":58.48,"c":59.26,"v":1795200},{"d":"2011-10-13","o":58.83,"h":59.18,"l":57.77,"c":58.36,"v":1498500},{"d":"2011-10-14","o":59.27,"h":59.6,"l":58.38,"c":59.27,"v":1425300},{"d":"2011-10-17","o":59.25,"h":59.36,"l":56.73,"c":57.23,"v":1402600},{"d":"2011-10-18","o":56.38,"h":57.29,"l":54.43,"c":57.1,"v":2508700},{"d":"2011-10-19","o":48.42,"h":48.75,"l":45.78,"c":46.51,"v":13702900},{"d":"2011-10-20","o":46.23,"h":46.31,"l":43,"c":43.65,"v":6459600},{"d":"2011-10-21","o":44.72,"h":44.99,"l":43.26,"c":43.84,"v":3914700},{"d":"2011-10-24","o":44.16,"h":45.42,"l":44.07,"c":44.69,"v":2594000},{"d":"2011-10-25","o":44.88,"h":46.03,"l":43.8,"c":45.24,"v":2793300},{"d":"2011-10-26","o":45.77,"h":45.96,"l":44.2,"c":44.91,"v":2803200},{"d":"2011-10-27","o":45.35,"h":45.54,"l":42.29,"c":42.67,"v":4811800},{"d":"2011-10-28","o":42.21,"h":43.78,"l":42.21,"c":43.73,"v":3526900},{"d":"2011-10-31","o":43.26,"h":43.89,"l":42.87,"c":43.39,"v":1671100},{"d":"2011-11-01","o":42.12,"h":44.35,"l":41.72,"c":43.38,"v":2902000},{"d":"2011-11-02","o":44.18,"h":44.47,"l":43.2,"c":44.01,"v":2682100},{"d":"2011-11-03","o":45.05,"h":45.94,"l":44.24,"c":45.65,"v":2095000},{"d":"2011-11-04","o":45.29,"h":45.51,"l":44,"c":45.4,"v":1485400},{"d":"2011-11-07","o":46.13,"h":47.22,"l":46.1,"c":46.88,"v":2165100},{"d":"2011-11-08","o":47.09,"h":47.09,"l":45.82,"c":45.99,"v":1715300},{"d":"2011-11-09","o":45.61,"h":47.47,"l":45.43,"c":45.97,"v":2953500},{"d":"2011-11-10","o":46,"h":46.9,"l":45.32,"c":46.34,"v":1837000},{"d":"2011-11-11","o":46.7,"h":47.42,"l":46.15,"c":47.13,"v":2070300},{"d":"2011-11-14","o":47.08,"h":47.68,"l":46.2,"c":46.47,"v":1113800},{"d":"2011-11-15","o":46.65,"h":47.44,"l":46.23,"c":46.87,"v":1201000},{"d":"2011-11-16","o":46.39,"h":47.6,"l":46.06,"c":46.66,"v":1286500},{"d":"2011-11-17","o":46.27,"h":46.5,"l":44.75,"c":45,"v":1998400},{"d":"2011-11-18","o":45.42,"h":45.97,"l":44.49,"c":44.9,"v":1289600},{"d":"2011-11-21","o":43.7,"h":43.79,"l":42.06,"c":42.67,"v":2081700},{"d":"2011-11-22","o":43.24,"h":43.8,"l":42.7,"c":43.35,"v":1950200},{"d":"2011-11-23","o":42.86,"h":43.09,"l":41.86,"c":42.17,"v":1455600},{"d":"2011-11-25","o":41.47,"h":42.33,"l":41.38,"c":41.52,"v":691800},{"d":"2011-11-28","o":42.55,"h":42.71,"l":40.39,"c":40.91,"v":2947200},{"d":"2011-11-29","o":40.7,"h":41.57,"l":40.63,"c":41.11,"v":1494100},{"d":"2011-11-30","o":42.49,"h":44.9,"l":42.44,"c":44.88,"v":2167200},{"d":"2011-12-01","o":44.92,"h":45.3,"l":44.1,"c":44.35,"v":1355200},{"d":"2011-12-02","o":44.49,"h":44.57,"l":42.63,"c":43.04,"v":1742500},{"d":"2011-12-05","o":42.58,"h":43.96,"l":42.29,"c":42.69,"v":1274400},{"d":"2011-12-06","o":42.28,"h":44.14,"l":42.07,"c":43.49,"v":1718500},{"d":"2011-12-07","o":43.57,"h":43.86,"l":43.04,"c":43.64,"v":884900},{"d":"2011-12-08","o":43.27,"h":43.3,"l":41.95,"c":42.33,"v":1020300},{"d":"2011-12-09","o":42.32,"h":43.4,"l":42.12,"c":43.2,"v":1115600},{"d":"2011-12-12","o":41.59,"h":41.97,"l":41.1,"c":41.92,"v":1136800},{"d":"2011-12-13","o":41.96,"h":42.71,"l":39.99,"c":40.37,"v":1796300},{"d":"2011-12-14","o":39.43,"h":39.55,"l":38.01,"c":38.59,"v":3004900},{"d":"2011-12-15","o":39,"h":39.2,"l":36.58,"c":36.74,"v":3221600},{"d":"2011-12-16","o":37.08,"h":37.61,"l":36.5,"c":37.02,"v":3833800},{"d":"2011-12-19","o":36.95,"h":37.31,"l":36.12,"c":36.2,"v":2024100},{"d":"2011-12-20","o":37.12,"h":38.27,"l":37.01,"c":37.38,"v":1819400},{"d":"2011-12-21","o":37.77,"h":38.07,"l":36.97,"c":37.37,"v":1817700},{"d":"2011-12-22","o":37.09,"h":37.1,"l":36.47,"c":36.83,"v":1355000},{"d":"2011-12-23","o":36.98,"h":37.04,"l":36.52,"c":36.74,"v":1216800},{"d":"2011-12-27","o":36.55,"h":36.7,"l":35.87,"c":36.13,"v":688900},{"d":"2011-12-28","o":36.33,"h":36.33,"l":34.71,"c":35.22,"v":1703300},{"d":"2011-12-29","o":34.72,"h":35.91,"l":34.5,"c":35.77,"v":1602000},{"d":"2011-12-30","o":36.17,"h":36.68,"l":35.95,"c":36.32,"v":1714400},{"d":"2012-01-03","o":37.34,"h":38.48,"l":37.21,"c":38.27,"v":1961100},{"d":"2012-01-04","o":37.95,"h":38.81,"l":37.46,"c":37.5,"v":1807400},{"d":"2012-01-05","o":37.3,"h":38.5,"l":36.86,"c":37.96,"v":1749200},{"d":"2012-01-06","o":38.21,"h":38.35,"l":37.61,"c":37.76,"v":1461600},{"d":"2012-01-09","o":37.86,"h":38.45,"l":37.52,"c":38.04,"v":1460600},{"d":"2012-01-10","o":38.74,"h":38.94,"l":38.18,"c":38.26,"v":1558900},{"d":"2012-01-11","o":38.53,"h":38.65,"l":37.1,"c":37.74,"v":1555300},{"d":"2012-01-12","o":38.02,"h":38.4,"l":37.05,"c":37.45,"v":1258900},{"d":"2012-01-13","o":36.82,"h":37.01,"l":35.95,"c":37.01,"v":1741400},{"d":"2012-01-17","o":37.55,"h":37.74,"l":35.4,"c":35.54,"v":2055700},{"d":"2012-01-18","o":35.63,"h":36.01,"l":35.26,"c":35.95,"v":1725000},{"d":"2012-01-19","o":35.86,"h":36.69,"l":35.62,"c":35.99,"v":1972500},{"d":"2012-01-20","o":35.95,"h":36.02,"l":34.95,"c":35.14,"v":2065900},{"d":"2012-01-23","o":35.22,"h":35.94,"l":35.2,"c":35.49,"v":1270900},{"d":"2012-01-24","o":35.26,"h":35.31,"l":34.36,"c":34.47,"v":1380400},{"d":"2012-01-25","o":34.35,"h":37.87,"l":34.03,"c":37.58,"v":2713100},{"d":"2012-01-26","o":38.43,"h":38.75,"l":37.65,"c":37.79,"v":2549000},{"d":"2012-01-27","o":37.87,"h":39.64,"l":37.87,"c":39.29,"v":2024400},{"d":"2012-01-30","o":38.69,"h":38.78,"l":37.48,"c":37.66,"v":1810100},{"d":"2012-01-31","o":38.44,"h":38.58,"l":36.7,"c":37.4,"v":2083200},{"d":"2012-02-01","o":37.67,"h":37.9,"l":37.21,"c":37.37,"v":1367900},{"d":"2012-02-02","o":37.68,"h":38.14,"l":37.08,"c":37.49,"v":2092300},{"d":"2012-02-03","o":37.04,"h":37.3,"l":36.21,"c":36.42,"v":1783600},{"d":"2012-02-06","o":36.09,"h":37,"l":36,"c":36.6,"v":2663100},{"d":"2012-02-07","o":36.64,"h":36.91,"l":35.87,"c":36.14,"v":1941000},{"d":"2012-02-08","o":36.19,"h":36.82,"l":35.45,"c":35.5,"v":1808000},{"d":"2012-02-09","o":35.99,"h":36.32,"l":35.37,"c":35.63,"v":2453100},{"d":"2012-02-10","o":34.71,"h":34.99,"l":34.4,"c":34.71,"v":2884500},{"d":"2012-02-13","o":35,"h":35.13,"l":34.32,"c":34.52,"v":1700200},{"d":"2012-02-14","o":34.51,"h":34.71,"l":33.67,"c":33.91,"v":2503300},{"d":"2012-02-15","o":34.38,"h":34.77,"l":34.16,"c":34.21,"v":1851800},{"d":"2012-02-16","o":32.17,"h":37.18,"l":31.42,"c":36.59,"v":8578400},{"d":"2012-02-17","o":36.74,"h":36.83,"l":35.18,"c":35.44,"v":3315800},{"d":"2012-02-21","o":36.01,"h":36.83,"l":35.56,"c":36.53,"v":2287200},{"d":"2012-02-22","o":36.67,"h":38,"l":36.19,"c":37.53,"v":2814600},{"d":"2012-02-23","o":37.84,"h":38,"l":37.28,"c":37.54,"v":2544300},{"d":"2012-02-24","o":37.55,"h":38.02,"l":36.74,"c":36.9,"v":1905100},{"d":"2012-02-27","o":36.91,"h":36.96,"l":36.13,"c":36.41,"v":2094600},{"d":"2012-02-28","o":36.63,"h":37.4,"l":36.17,"c":37.25,"v":2652400},{"d":"2012-02-29","o":37.45,"h":37.97,"l":35.99,"c":36.3,"v":4224200},{"d":"2012-03-01","o":36.44,"h":37.24,"l":36.13,"c":36.74,"v":1767200},{"d":"2012-03-02","o":36.7,"h":36.73,"l":36.06,"c":36.31,"v":1449500},{"d":"2012-03-05","o":36.17,"h":36.2,"l":35.69,"c":35.96,"v":2104900},{"d":"2012-03-06","o":35.16,"h":35.4,"l":34.76,"c":35.32,"v":2531300},{"d":"2012-03-07","o":35.32,"h":35.62,"l":34.86,"c":35.4,"v":2189400},{"d":"2012-03-08","o":35.87,"h":36.3,"l":35.31,"c":36.03,"v":1494000},{"d":"2012-03-09","o":36.03,"h":36.84,"l":35.63,"c":36.36,"v":1919200},{"d":"2012-03-12","o":36.34,"h":36.51,"l":35.08,"c":35.24,"v":3587700},{"d":"2012-03-13","o":35.14,"h":35.82,"l":35.07,"c":35.25,"v":2986900},{"d":"2012-03-14","o":34.82,"h":34.82,"l":33.48,"c":33.67,"v":3641000},{"d":"2012-03-15","o":33.71,"h":34.23,"l":33.27,"c":33.47,"v":2153100},{"d":"2012-03-16","o":33.39,"h":34.43,"l":33.28,"c":33.79,"v":4771500},{"d":"2012-03-19","o":33.81,"h":34.17,"l":33.15,"c":33.16,"v":1802200},{"d":"2012-03-20","o":32.8,"h":33.71,"l":32.34,"c":33.58,"v":2312900},{"d":"2012-03-21","o":33.76,"h":33.87,"l":33.08,"c":33.1,"v":1709300},{"d":"2012-03-22","o":32.49,"h":32.95,"l":32.3,"c":32.8,"v":1118600},{"d":"2012-03-23","o":33.15,"h":33.72,"l":32.96,"c":33.61,"v":1300200},{"d":"2012-03-26","o":34.31,"h":34.48,"l":33.81,"c":34.37,"v":1405400},{"d":"2012-03-27","o":34.48,"h":34.5,"l":33.42,"c":33.44,"v":2241500},{"d":"2012-03-28","o":33.44,"h":33.51,"l":32.86,"c":33.07,"v":3004400},{"d":"2012-03-29","o":33.01,"h":33.05,"l":32.55,"c":32.96,"v":1896700},{"d":"2012-03-30","o":33.23,"h":33.49,"l":32.91,"c":33.38,"v":1694100},{"d":"2012-04-02","o":33.38,"h":35.06,"l":33.37,"c":34.96,"v":2562400},{"d":"2012-04-03","o":34.95,"h":34.97,"l":33.65,"c":33.94,"v":2783700},{"d":"2012-04-04","o":33.07,"h":33.16,"l":32.58,"c":32.63,"v":2496200},{"d":"2012-04-05","o":32.9,"h":33.05,"l":32.26,"c":32.37,"v":2066200},{"d":"2012-04-09","o":32.57,"h":32.98,"l":32.11,"c":32.33,"v":1789200},{"d":"2012-04-10","o":32.27,"h":33.29,"l":31.92,"c":33.2,"v":2097900},{"d":"2012-04-11","o":33.21,"h":33.21,"l":32.3,"c":32.37,"v":1686700},{"d":"2012-04-12","o":32.4,"h":34.61,"l":32.4,"c":34.34,"v":2198600},{"d":"2012-04-13","o":34.07,"h":34.19,"l":33.18,"c":33.38,"v":1754900},{"d":"2012-04-16","o":33.44,"h":33.73,"l":32.36,"c":32.57,"v":1621500},{"d":"2012-04-17","o":32.89,"h":34.34,"l":32.6,"c":34.01,"v":1938200},{"d":"2012-04-18","o":33.66,"h":34.24,"l":33.13,"c":33.59,"v":1264200},{"d":"2012-04-19","o":33.77,"h":34.48,"l":33.34,"c":33.75,"v":1861900},{"d":"2012-04-20","o":33.89,"h":34.14,"l":33.11,"c":33.15,"v":1050600},{"d":"2012-04-23","o":32.67,"h":33.04,"l":31.98,"c":32.66,"v":1606700},{"d":"2012-04-24","o":32.74,"h":33.16,"l":32.57,"c":32.82,"v":922600},{"d":"2012-04-25","o":33.18,"h":34.57,"l":32.79,"c":34.41,"v":1987800},{"d":"2012-04-26","o":34.56,"h":35.9,"l":34.11,"c":35.84,"v":4371000},{"d":"2012-04-27","o":37.97,"h":39.98,"l":37.97,"c":39.36,"v":6794000},{"d":"2012-04-30","o":38.6,"h":40.18,"l":38.32,"c":39.92,"v":3378100},{"d":"2012-05-01","o":39.99,"h":40.37,"l":39.35,"c":39.61,"v":2246100},{"d":"2012-05-02","o":39.22,"h":39.69,"l":38.75,"c":39.23,"v":2146800},{"d":"2012-05-03","o":38.86,"h":38.91,"l":37,"c":38.4,"v":3854000},{"d":"2012-05-04","o":38.36,"h":39.39,"l":38.09,"c":38.25,"v":2423000},{"d":"2012-05-07","o":38.31,"h":39.15,"l":37.92,"c":38.69,"v":1966800},{"d":"2012-05-08","o":37.76,"h":38.07,"l":36.79,"c":37.29,"v":3086600},{"d":"2012-05-09","o":36.35,"h":38.9,"l":36.28,"c":38.17,"v":3832400},{"d":"2012-05-10","o":38.58,"h":38.65,"l":37.09,"c":37.73,"v":2506000},{"d":"2012-05-11","o":37.37,"h":37.85,"l":36.74,"c":36.81,"v":1761600},{"d":"2012-05-14","o":35.99,"h":37.02,"l":35.68,"c":35.76,"v":3119800},{"d":"2012-05-15","o":35.85,"h":36.19,"l":33.84,"c":33.97,"v":3670700},{"d":"2012-05-16","o":33.92,"h":35.71,"l":33.74,"c":34.03,"v":3368600},{"d":"2012-05-17","o":34.41,"h":36.5,"l":34.34,"c":35.87,"v":3190000},{"d":"2012-05-18","o":36.6,"h":37.5,"l":36.03,"c":36.19,"v":2716200},{"d":"2012-05-21","o":36.46,"h":37.55,"l":36.21,"c":37.42,"v":1283400},{"d":"2012-05-22","o":37.3,"h":38.56,"l":36.87,"c":37.17,"v":2339900},{"d":"2012-05-23","o":36.93,"h":39.22,"l":35.65,"c":39.19,"v":3537700},{"d":"2012-05-24","o":39.75,"h":40.2,"l":38.81,"c":39.62,"v":3662800},{"d":"2012-05-25","o":39.73,"h":40.36,"l":39.34,"c":39.79,"v":1415200},{"d":"2012-05-29","o":40.37,"h":40.37,"l":38.36,"c":38.58,"v":2529100},{"d":"2012-05-30","o":37.25,"h":38.56,"l":36.7,"c":38.17,"v":2551400},{"d":"2012-05-31","o":38.2,"h":38.72,"l":36.84,"c":37.34,"v":2042900},{"d":"2012-06-01","o":38.37,"h":40.84,"l":38.1,"c":40.66,"v":3943700},{"d":"2012-06-04","o":40.65,"h":40.89,"l":39.71,"c":40.68,"v":2738600},{"d":"2012-06-05","o":40.68,"h":40.88,"l":40.11,"c":40.64,"v":2233700},{"d":"2012-06-06","o":41.59,"h":41.9,"l":40.24,"c":40.93,"v":2444300},{"d":"2012-06-07","o":41.23,"h":41.32,"l":39.05,"c":39.72,"v":2292500},{"d":"2012-06-08","o":38.99,"h":40.48,"l":38.71,"c":40.17,"v":1225000},{"d":"2012-06-11","o":40.28,"h":40.52,"l":38.94,"c":39.35,"v":1994700},{"d":"2012-06-12","o":39.66,"h":41.32,"l":39.56,"c":41.25,"v":2656800},{"d":"2012-06-13","o":41.64,"h":42.73,"l":41.22,"c":42.02,"v":3077800},{"d":"2012-06-14","o":42.32,"h":42.56,"l":41.32,"c":42.06,"v":2624500},{"d":"2012-06-15","o":42.24,"h":42.48,"l":41.6,"c":41.97,"v":4708400},{"d":"2012-06-18","o":41.57,"h":42.65,"l":41.17,"c":42.4,"v":2109400},{"d":"2012-06-19","o":42.9,"h":43.19,"l":42.14,"c":42.59,"v":1678300},{"d":"2012-06-20","o":41.77,"h":43.22,"l":41.33,"c":42.28,"v":2641200},{"d":"2012-06-21","o":41.23,"h":41.8,"l":40.18,"c":40.21,"v":1896100},{"d":"2012-06-22","o":40.41,"h":40.92,"l":39.83,"c":40.56,"v":1340900},{"d":"2012-06-25","o":40.19,"h":42.14,"l":39.86,"c":42.04,"v":1990800},{"d":"2012-06-26","o":41.3,"h":41.81,"l":39.91,"c":40.48,"v":2898000},{"d":"2012-06-27","o":40.77,"h":40.8,"l":39.63,"c":40.18,"v":1582100},{"d":"2012-06-28","o":39.67,"h":40.07,"l":38.13,"c":39.15,"v":2189800},{"d":"2012-06-29","o":40.79,"h":41.26,"l":39.56,"c":40.46,"v":2512300},{"d":"2012-07-02","o":40.56,"h":40.99,"l":40,"c":40.56,"v":1336200},{"d":"2012-07-03","o":41.51,"h":42.49,"l":41.36,"c":42.01,"v":1341900},{"d":"2012-07-05","o":41.92,"h":42.34,"l":41.52,"c":41.79,"v":1642200},{"d":"2012-07-06","o":40.89,"h":41.48,"l":40.09,"c":40.53,"v":1406500},{"d":"2012-07-09","o":40.39,"h":40.66,"l":39.83,"c":40.41,"v":1377500},{"d":"2012-07-10","o":40.7,"h":40.98,"l":38.4,"c":38.74,"v":1457200},{"d":"2012-07-11","o":38.46,"h":38.8,"l":37.33,"c":37.94,"v":2501000},{"d":"2012-07-12","o":37.1,"h":37.41,"l":35.83,"c":37.11,"v":3163700},{"d":"2012-07-13","o":37.57,"h":37.87,"l":37.14,"c":37.7,"v":1417900},{"d":"2012-07-16","o":37.82,"h":37.85,"l":36.81,"c":37.13,"v":981500},{"d":"2012-07-17","o":36.76,"h":37.02,"l":35.77,"c":36.86,"v":1471900},{"d":"2012-07-18","o":36.46,"h":36.95,"l":36.26,"c":36.73,"v":1106700},{"d":"2012-07-19","o":37.14,"h":37.88,"l":37,"c":37.3,"v":892300},{"d":"2012-07-20","o":37.05,"h":37.87,"l":36.83,"c":37.5,"v":1183800},{"d":"2012-07-23","o":36.74,"h":37.28,"l":36.36,"c":36.64,"v":1245100},{"d":"2012-07-24","o":36.79,"h":38.07,"l":36.79,"c":37.55,"v":1575700},{"d":"2012-07-25","o":38.44,"h":39.7,"l":37.95,"c":38.94,"v":2454300},{"d":"2012-07-26","o":41.64,"h":42.83,"l":41.55,"c":42.09,"v":7182200},{"d":"2012-07-27","o":42.59,"h":43.59,"l":42.27,"c":43.16,"v":2883400},{"d":"2012-07-30","o":43.49,"h":44.7,"l":43.06,"c":44.31,"v":1942400},{"d":"2012-07-31","o":44,"h":44.61,"l":43.59,"c":43.83,"v":2520500},{"d":"2012-08-01","o":43.79,"h":44.72,"l":42.45,"c":44.1,"v":2782900},{"d":"2012-08-02","o":43.71,"h":44.86,"l":43.47,"c":43.51,"v":2158300},{"d":"2012-08-03","o":44.13,"h":44.34,"l":43.33,"c":43.65,"v":2462000},{"d":"2012-08-06","o":43.68,"h":45.54,"l":43.68,"c":44.81,"v":1878500},{"d":"2012-08-07","o":44.64,"h":45.31,"l":44.58,"c":45.28,"v":1918700},{"d":"2012-08-08","o":45.31,"h":45.95,"l":45.01,"c":45.19,"v":2260100},{"d":"2012-08-09","o":45.16,"h":45.87,"l":44.82,"c":45.32,"v":2017100},{"d":"2012-08-10","o":45.22,"h":45.82,"l":45.1,"c":45.38,"v":1484800},{"d":"2012-08-13","o":45.47,"h":45.79,"l":44.54,"c":44.93,"v":1676500},{"d":"2012-08-14","o":44.67,"h":45.01,"l":44.42,"c":44.53,"v":1603900},{"d":"2012-08-15","o":44.17,"h":44.17,"l":43.69,"c":43.95,"v":1746300},{"d":"2012-08-16","o":44.23,"h":46.09,"l":44.09,"c":45.89,"v":1973400},{"d":"2012-08-17","o":45.93,"h":46.5,"l":45.4,"c":46.3,"v":1855600},{"d":"2012-08-20","o":46.26,"h":47.06,"l":45.92,"c":46.78,"v":1496200},{"d":"2012-08-21","o":47.5,"h":47.72,"l":46.43,"c":46.62,"v":1665000},{"d":"2012-08-22","o":46.08,"h":47.58,"l":45.95,"c":47.25,"v":1425200},{"d":"2012-08-23","o":47.77,"h":47.95,"l":46.95,"c":47.29,"v":2113200},{"d":"2012-08-24","o":47.07,"h":47.52,"l":46.7,"c":47.39,"v":901000},{"d":"2012-08-27","o":47.36,"h":47.44,"l":46.59,"c":46.8,"v":994400},{"d":"2012-08-28","o":46.94,"h":47.45,"l":46.89,"c":46.95,"v":1224900},{"d":"2012-08-29","o":47.08,"h":47.37,"l":46.23,"c":46.46,"v":1530700},{"d":"2012-08-30","o":46.37,"h":46.73,"l":45.83,"c":46.01,"v":1197200},{"d":"2012-08-31","o":46.51,"h":48.44,"l":45.9,"c":48.32,"v":2065100},{"d":"2012-09-04","o":48.34,"h":48.39,"l":47.53,"c":47.81,"v":1563500},{"d":"2012-09-05","o":48.05,"h":48.11,"l":46.71,"c":47.72,"v":1402400},{"d":"2012-09-06","o":47.92,"h":48.67,"l":47.78,"c":48.33,"v":1471600},{"d":"2012-09-07","o":49.3,"h":50.09,"l":49.27,"c":49.42,"v":2119900},{"d":"2012-09-10","o":49.44,"h":49.59,"l":47.82,"c":47.99,"v":1520400},{"d":"2012-09-11","o":48.35,"h":48.98,"l":47.9,"c":48.18,"v":1434500},{"d":"2012-09-12","o":48.41,"h":48.46,"l":47.28,"c":48.34,"v":2127500},{"d":"2012-09-13","o":48.16,"h":50.55,"l":47.9,"c":50.17,"v":3717000},{"d":"2012-09-14","o":50.49,"h":51.93,"l":50.47,"c":51.37,"v":3027800},{"d":"2012-09-17","o":51.63,"h":52.18,"l":49.83,"c":51.41,"v":2220200},{"d":"2012-09-18","o":50.98,"h":51.94,"l":50.76,"c":51.86,"v":2251100},{"d":"2012-09-19","o":51.79,"h":53.12,"l":51.61,"c":52.66,"v":2169900},{"d":"2012-09-20","o":51.93,"h":52.57,"l":51.67,"c":51.98,"v":2124600},{"d":"2012-09-21","o":52.69,"h":52.81,"l":51.7,"c":52.06,"v":3379500},{"d":"2012-09-24","o":51.5,"h":51.61,"l":50.29,"c":50.39,"v":1637200},{"d":"2012-09-25","o":51.03,"h":51.47,"l":49.66,"c":49.73,"v":1683300},{"d":"2012-09-26","o":49.16,"h":50.29,"l":48.81,"c":49.88,"v":2085500},{"d":"2012-09-27","o":50.34,"h":51.86,"l":50.04,"c":51.78,"v":1702300},{"d":"2012-09-28","o":51.53,"h":52.27,"l":50.88,"c":51.88,"v":1838600},{"d":"2012-10-01","o":52.36,"h":52.84,"l":52.13,"c":52.72,"v":1881300},{"d":"2012-10-02","o":52.91,"h":52.98,"l":52.02,"c":52.45,"v":1236800},{"d":"2012-10-03","o":52.62,"h":52.77,"l":52.16,"c":52.51,"v":1338800},{"d":"2012-10-04","o":53.13,"h":53.83,"l":52.88,"c":53.81,"v":1038200},{"d":"2012-10-05","o":53.59,"h":54.94,"l":53.29,"c":53.57,"v":1557800},{"d":"2012-10-08","o":52.94,"h":53.52,"l":52.67,"c":53.13,"v":696400},{"d":"2012-10-09","o":53.23,"h":53.74,"l":52.02,"c":52.05,"v":1247700},{"d":"2012-10-10","o":51.9,"h":52.43,"l":51.29,"c":51.86,"v":1154300},{"d":"2012-10-11","o":52.43,"h":53.32,"l":52.27,"c":52.65,"v":967900},{"d":"2012-10-12","o":52.54,"h":52.59,"l":51.34,"c":51.5,"v":1186200},{"d":"2012-10-15","o":51.13,"h":51.41,"l":50.43,"c":51.21,"v":1533100},{"d":"2012-10-16","o":51.61,"h":52.22,"l":51.45,"c":52,"v":1169900},{"d":"2012-10-17","o":52.16,"h":53.08,"l":51.6,"c":53.04,"v":1198800},{"d":"2012-10-18","o":52.6,"h":53.65,"l":52.41,"c":52.69,"v":1372400},{"d":"2012-10-19","o":52.26,"h":53.52,"l":52.01,"c":52.67,"v":1476100},{"d":"2012-10-22","o":52.57,"h":53.85,"l":52.44,"c":53.62,"v":1030000},{"d":"2012-10-23","o":52.55,"h":53.07,"l":52,"c":52.58,"v":1084800},{"d":"2012-10-24","o":52.73,"h":53.39,"l":51.6,"c":51.64,"v":1360000},{"d":"2012-10-25","o":54.12,"h":56.4,"l":54.1,"c":56.36,"v":3085700},{"d":"2012-10-26","o":56.42,"h":56.75,"l":55.21,"c":55.63,"v":1614500},{"d":"2012-10-31","o":56.09,"h":56.99,"l":55.56,"c":56.49,"v":1385100},{"d":"2012-11-01","o":56.05,"h":56.91,"l":55.95,"c":56.3,"v":1328500},{"d":"2012-11-02","o":55.67,"h":55.71,"l":52.67,"c":52.91,"v":2567400},{"d":"2012-11-05","o":53.13,"h":54.6,"l":53,"c":53.99,"v":1556000},{"d":"2012-11-06","o":54.57,"h":55.3,"l":54.27,"c":54.93,"v":1211600},{"d":"2012-11-07","o":55.54,"h":55.99,"l":54.35,"c":55.79,"v":1338800},{"d":"2012-11-08","o":55.58,"h":56.74,"l":54.8,"c":56.42,"v":1652400},{"d":"2012-11-09","o":56.41,"h":56.79,"l":55.59,"c":55.62,"v":1075900},{"d":"2012-11-12","o":55.62,"h":55.97,"l":55.26,"c":55.77,"v":1013000},{"d":"2012-11-13","o":55.03,"h":56.39,"l":54.88,"c":55.17,"v":1429400},{"d":"2012-11-14","o":55.32,"h":55.87,"l":54.04,"c":54.35,"v":1846500},{"d":"2012-11-15","o":54.3,"h":54.41,"l":51.47,"c":51.63,"v":3026200},{"d":"2012-11-16","o":51.39,"h":52.29,"l":50.45,"c":52.14,"v":1524500},{"d":"2012-11-19","o":53.46,"h":55.52,"l":53.42,"c":55.42,"v":2789500},{"d":"2012-11-20","o":55.17,"h":55.48,"l":54.16,"c":54.46,"v":1446500},{"d":"2012-11-21","o":54.12,"h":55.62,"l":54.12,"c":55.3,"v":1140800},{"d":"2012-11-23","o":55.56,"h":56.72,"l":55.2,"c":56.48,"v":747500},{"d":"2012-11-26","o":56.02,"h":57.35,"l":55.44,"c":57.33,"v":1573700},{"d":"2012-11-27","o":56.98,"h":56.99,"l":55.3,"c":55.34,"v":1238200},{"d":"2012-11-28","o":54.02,"h":55.98,"l":53.51,"c":55.93,"v":1468800},{"d":"2012-11-29","o":56.09,"h":56.68,"l":55.94,"c":56.34,"v":1400300},{"d":"2012-11-30","o":56.05,"h":56.33,"l":55.21,"c":55.8,"v":1218700},{"d":"2012-12-03","o":56,"h":56.5,"l":55.02,"c":55.11,"v":1143800},{"d":"2012-12-04","o":54.46,"h":55.24,"l":53.44,"c":54.05,"v":1717100},{"d":"2012-12-05","o":53.92,"h":54.05,"l":52.3,"c":52.4,"v":1532600},{"d":"2012-12-06","o":52.2,"h":53.45,"l":52.03,"c":53.06,"v":1280200},{"d":"2012-12-07","o":53.55,"h":53.88,"l":53.24,"c":53.67,"v":1087700},{"d":"2012-12-10","o":54.03,"h":54.67,"l":53.9,"c":54.24,"v":1161900},{"d":"2012-12-11","o":53.77,"h":54.57,"l":53.45,"c":53.67,"v":1575600},{"d":"2012-12-12","o":54.02,"h":54.84,"l":53.66,"c":54.3,"v":1756300},{"d":"2012-12-13","o":53.33,"h":54.02,"l":52.83,"c":53.35,"v":1582300},{"d":"2012-12-14","o":53.24,"h":54.06,"l":53.11,"c":53.45,"v":1009700},{"d":"2012-12-17","o":53.34,"h":53.43,"l":52.47,"c":53.19,"v":1349500},{"d":"2012-12-18","o":53.2,"h":53.28,"l":51.59,"c":52.03,"v":1968600},{"d":"2012-12-19","o":51.84,"h":51.95,"l":51.12,"c":51.44,"v":1824300},{"d":"2012-12-20","o":50.64,"h":51.04,"l":49.81,"c":50.84,"v":1932500},{"d":"2012-12-21","o":50.46,"h":51.62,"l":50.42,"c":51.01,"v":3838600},{"d":"2012-12-24","o":51.07,"h":51.29,"l":50.37,"c":50.94,"v":513300},{"d":"2012-12-26","o":50.97,"h":51.15,"l":50.05,"c":50.42,"v":998200},{"d":"2012-12-27","o":50.39,"h":51.47,"l":50.11,"c":50.85,"v":1321800},{"d":"2012-12-28","o":50.95,"h":51.54,"l":50.62,"c":50.68,"v":1059400},{"d":"2012-12-31","o":50.66,"h":52.96,"l":50.58,"c":52.46,"v":1371600},{"d":"2013-01-02","o":53.64,"h":53.78,"l":53.29,"c":53.33,"v":1879600},{"d":"2013-01-03","o":53.03,"h":53.42,"l":51.24,"c":51.54,"v":1651500},{"d":"2013-01-04","o":50.87,"h":51.21,"l":50.18,"c":51.06,"v":1501000},{"d":"2013-01-07","o":50.65,"h":50.65,"l":49.54,"c":49.61,"v":1736300},{"d":"2013-01-08","o":49.61,"h":50.32,"l":49.39,"c":49.87,"v":1545000},{"d":"2013-01-09","o":49.95,"h":50.11,"l":49.1,"c":49.88,"v":883400},{"d":"2013-01-10","o":50.44,"h":50.97,"l":49.86,"c":50.69,"v":1205200},{"d":"2013-01-11","o":50.5,"h":51.16,"l":50.05,"c":50.87,"v":816300},{"d":"2013-01-14","o":51.4,"h":51.45,"l":50.48,"c":50.71,"v":898800},{"d":"2013-01-15","o":50.75,"h":51.53,"l":50.38,"c":51.03,"v":828900},{"d":"2013-01-16","o":50.74,"h":51.13,"l":50.46,"c":50.9,"v":758800},{"d":"2013-01-17","o":50.58,"h":51,"l":49.61,"c":50.59,"v":1381300},{"d":"2013-01-18","o":50.58,"h":50.8,"l":50.35,"c":50.57,"v":1102700},{"d":"2013-01-22","o":50.49,"h":50.68,"l":49.78,"c":50.68,"v":1293200},{"d":"2013-01-23","o":50.38,"h":50.83,"l":49.28,"c":49.33,"v":1201300},{"d":"2013-01-24","o":48.97,"h":49.3,"l":47.53,"c":47.56,"v":1996300},{"d":"2013-01-25","o":47.43,"h":47.52,"l":45.57,"c":45.88,"v":2118000},{"d":"2013-01-28","o":45.81,"h":45.97,"l":45.53,"c":45.82,"v":1315300},{"d":"2013-01-29","o":46.45,"h":46.74,"l":45.9,"c":46.24,"v":1173100},{"d":"2013-01-30","o":46.89,"h":47.81,"l":46.56,"c":46.65,"v":1583300},{"d":"2013-01-31","o":46.43,"h":46.73,"l":45.75,"c":45.83,"v":944200},{"d":"2013-02-01","o":46.48,"h":46.93,"l":45.44,"c":46.26,"v":1052900},{"d":"2013-02-04","o":45.8,"h":46.99,"l":45.8,"c":46.02,"v":995000},{"d":"2013-02-05","o":46.26,"h":46.43,"l":45.55,"c":45.79,"v":857200},{"d":"2013-02-06","o":45.6,"h":46.14,"l":45.33,"c":45.58,"v":1173900},{"d":"2013-02-07","o":45.15,"h":45.87,"l":44.58,"c":45.66,"v":1183400},{"d":"2013-02-08","o":45.62,"h":45.86,"l":45.2,"c":45.47,"v":707100},{"d":"2013-02-11","o":44.87,"h":44.99,"l":44.03,"c":44.19,"v":891800},{"d":"2013-02-12","o":44.14,"h":44.95,"l":43.67,"c":44.7,"v":789300},{"d":"2013-02-13","o":44.61,"h":45.52,"l":43.98,"c":44.1,"v":1170600},{"d":"2013-02-14","o":44.4,"h":45.67,"l":43.58,"c":43.66,"v":1377300},{"d":"2013-02-15","o":43.13,"h":43.22,"l":40.8,"c":41.14,"v":2311300},{"d":"2013-02-19","o":40.72,"h":41.12,"l":40.52,"c":40.75,"v":1311700},{"d":"2013-02-20","o":40.09,"h":40.26,"l":38.52,"c":38.58,"v":2181800},{"d":"2013-02-21","o":38.83,"h":40.82,"l":38.7,"c":40.31,"v":2005500},{"d":"2013-02-22","o":40.22,"h":40.53,"l":39.57,"c":40.19,"v":850900},{"d":"2013-02-25","o":40.77,"h":41.35,"l":40.51,"c":40.79,"v":1395100},{"d":"2013-02-26","o":40.89,"h":42.1,"l":40.25,"c":41.92,"v":2079100},{"d":"2013-02-27","o":41.33,"h":41.75,"l":41.01,"c":41.33,"v":1521600},{"d":"2013-02-28","o":41.1,"h":41.11,"l":39.8,"c":40.04,"v":1841200},{"d":"2013-03-01","o":40.46,"h":40.93,"l":39.86,"c":40.09,"v":1380400},{"d":"2013-03-04","o":40.15,"h":40.21,"l":38.88,"c":39.19,"v":1549100},{"d":"2013-03-05","o":39.44,"h":39.84,"l":38.55,"c":38.57,"v":1688700},{"d":"2013-03-06","o":38.63,"h":40.35,"l":37.55,"c":40.29,"v":2886800},{"d":"2013-03-07","o":40.43,"h":40.95,"l":39.07,"c":39.4,"v":1827100},{"d":"2013-03-08","o":39.06,"h":40.06,"l":38.46,"c":39.22,"v":2000200},{"d":"2013-03-11","o":39.56,"h":39.67,"l":38.77,"c":38.97,"v":846200},{"d":"2013-03-12","o":39.7,"h":40.4,"l":39.4,"c":40.29,"v":2088300},{"d":"2013-03-13","o":40.3,"h":40.62,"l":39.11,"c":39.19,"v":1644100},{"d":"2013-03-14","o":39.03,"h":39.95,"l":38.9,"c":39.8,"v":1162500},{"d":"2013-03-15","o":39.78,"h":40.19,"l":39.31,"c":39.69,"v":3233000},{"d":"2013-03-18","o":40.32,"h":40.81,"l":39.68,"c":39.85,"v":1333900},{"d":"2013-03-19","o":39.88,"h":40.82,"l":39.8,"c":40.36,"v":1466200},{"d":"2013-03-20","o":40.28,"h":40.74,"l":40.28,"c":40.6,"v":1137900},{"d":"2013-03-21","o":41.06,"h":41.57,"l":40.71,"c":41.2,"v":1390700},{"d":"2013-03-22","o":40.89,"h":41.34,"l":40.77,"c":41.04,"v":753300},{"d":"2013-03-25","o":40.71,"h":40.83,"l":39.85,"c":40.29,"v":1136300},{"d":"2013-03-26","o":40.27,"h":40.27,"l":39.56,"c":40.15,"v":739400},{"d":"2013-03-27","o":39.93,"h":40.74,"l":39.91,"c":40.57,"v":840500},{"d":"2013-03-28","o":40.33,"h":41.1,"l":40.06,"c":41.04,"v":1212800},{"d":"2013-04-01","o":41.01,"h":41.08,"l":40.41,"c":40.54,"v":814200},{"d":"2013-04-02","o":40.05,"h":40.11,"l":38.78,"c":38.86,"v":1312700},{"d":"2013-04-03","o":38.77,"h":39.55,"l":36.53,"c":36.77,"v":2508500},{"d":"2013-04-04","o":36.55,"h":38,"l":35.8,"c":37.62,"v":1875500},{"d":"2013-04-05","o":38.36,"h":39.62,"l":37.72,"c":38.05,"v":2144600},{"d":"2013-04-08","o":37.92,"h":38.38,"l":37.44,"c":37.77,"v":910300},{"d":"2013-04-09","o":37.95,"h":39.68,"l":37.78,"c":39.4,"v":1644200},{"d":"2013-04-10","o":39.05,"h":39.44,"l":38.41,"c":38.65,"v":1013200},{"d":"2013-04-11","o":38.73,"h":39.08,"l":38.38,"c":38.74,"v":1239900},{"d":"2013-04-12","o":37.56,"h":37.7,"l":35.54,"c":35.65,"v":2379900},{"d":"2013-04-15","o":33.45,"h":33.67,"l":32.13,"c":32.4,"v":4727300},{"d":"2013-04-16","o":33.59,"h":33.73,"l":32.29,"c":32.59,"v":2976400},{"d":"2013-04-17","o":32.7,"h":32.96,"l":30.94,"c":31.02,"v":2978400},{"d":"2013-04-18","o":31.31,"h":32.61,"l":30.75,"c":32.31,"v":2780000},{"d":"2013-04-19","o":32.73,"h":33.16,"l":31.89,"c":32.3,"v":2230400},{"d":"2013-04-22","o":33.5,"h":33.5,"l":32.23,"c":32.79,"v":1576600},{"d":"2013-04-23","o":32.51,"h":32.61,"l":31.62,"c":32.03,"v":1521000},{"d":"2013-04-24","o":32.53,"h":33.44,"l":32.16,"c":33.25,"v":1899700},{"d":"2013-04-25","o":33.77,"h":33.9,"l":32.31,"c":32.96,"v":3245000},{"d":"2013-04-26","o":32.96,"h":33.05,"l":30.76,"c":30.97,"v":3196500},{"d":"2013-04-29","o":31.44,"h":31.74,"l":30.51,"c":30.87,"v":2484500},{"d":"2013-04-30","o":30.71,"h":32.3,"l":30.36,"c":32.29,"v":2240700},{"d":"2013-05-01","o":31.61,"h":32.1,"l":31.1,"c":31.54,"v":2163100},{"d":"2013-05-02","o":32.07,"h":32.47,"l":31.41,"c":31.99,"v":1309200},{"d":"2013-05-03","o":32.08,"h":32.76,"l":31.37,"c":31.51,"v":1759700},{"d":"2013-05-06","o":31.63,"h":31.72,"l":31.13,"c":31.22,"v":1078000},{"d":"2013-05-07","o":30.61,"h":30.74,"l":29.84,"c":30.28,"v":1967600},{"d":"2013-05-08","o":30.66,"h":32.03,"l":30.54,"c":31.9,"v":2053500},{"d":"2013-05-09","o":31.4,"h":32.56,"l":31.03,"c":31.33,"v":1704100},{"d":"2013-05-10","o":30.5,"h":31.11,"l":30.05,"c":31.11,"v":2345200},{"d":"2013-05-13","o":30.76,"h":30.85,"l":30.3,"c":30.38,"v":1144600},{"d":"2013-05-14","o":30.22,"h":30.96,"l":30,"c":30.16,"v":1524500},{"d":"2013-05-15","o":29.75,"h":29.94,"l":28.48,"c":28.53,"v":2008500},{"d":"2013-05-16","o":28.17,"h":29.58,"l":28.01,"c":29.35,"v":2364400},{"d":"2013-05-17","o":28.97,"h":28.97,"l":27.89,"c":27.92,"v":1899900},{"d":"2013-05-20","o":27.82,"h":29.86,"l":27.66,"c":29.73,"v":2046800},{"d":"2013-05-21","o":28.79,"h":29.33,"l":28.25,"c":28.64,"v":1970000},{"d":"2013-05-22","o":29.19,"h":30.3,"l":28.83,"c":29.27,"v":2719000},{"d":"2013-05-23","o":29.86,"h":29.98,"l":29.06,"c":29.32,"v":1123100},{"d":"2013-05-24","o":29.07,"h":29.8,"l":28.45,"c":28.82,"v":1740000},{"d":"2013-05-28","o":28.8,"h":29.43,"l":28.29,"c":28.6,"v":1470000},{"d":"2013-05-29","o":28.98,"h":30.8,"l":28.53,"c":30.75,"v":2371600},{"d":"2013-05-30","o":31.25,"h":32.06,"l":31.04,"c":31.55,"v":2391000},{"d":"2013-05-31","o":31.27,"h":32.02,"l":31.07,"c":32.01,"v":2074700},{"d":"2013-06-03","o":32.4,"h":33.15,"l":32.13,"c":32.93,"v":2168300},{"d":"2013-06-04","o":32.46,"h":32.74,"l":31.98,"c":32.28,"v":1617000},{"d":"2013-06-05","o":32.4,"h":33.16,"l":32.26,"c":32.73,"v":1750400},{"d":"2013-06-06","o":32.65,"h":33.56,"l":32.32,"c":33.28,"v":1365200},{"d":"2013-06-07","o":32.39,"h":32.48,"l":30.72,"c":31.07,"v":2565700},{"d":"2013-06-10","o":30.99,"h":31.48,"l":30.61,"c":31.05,"v":1173700},{"d":"2013-06-11","o":30.1,"h":30.96,"l":29.98,"c":30.2,"v":1360100},{"d":"2013-06-12","o":30.12,"h":31.23,"l":30.06,"c":30.8,"v":1550100},{"d":"2013-06-13","o":30.74,"h":31.06,"l":30.3,"c":31.01,"v":1254700},{"d":"2013-06-14","o":31.2,"h":31.24,"l":30.04,"c":30.08,"v":1371100},{"d":"2013-06-17","o":30.1,"h":30.71,"l":29.84,"c":30.56,"v":816100},{"d":"2013-06-18","o":30.34,"h":30.53,"l":29.44,"c":29.52,"v":1072800},{"d":"2013-06-19","o":29.59,"h":30.25,"l":28.74,"c":28.82,"v":2319600},{"d":"2013-06-20","o":27.1,"h":27.27,"l":26.02,"c":26.47,"v":3735700},{"d":"2013-06-21","o":26.57,"h":27.05,"l":25.65,"c":26.88,"v":2653000},{"d":"2013-06-24","o":26.28,"h":26.91,"l":25.41,"c":26.14,"v":2118300},{"d":"2013-06-25","o":26.24,"h":26.72,"l":25.75,"c":26.26,"v":1557600},{"d":"2013-06-26","o":25.47,"h":25.75,"l":25,"c":25.15,"v":2523000},{"d":"2013-06-27","o":25.59,"h":26,"l":25.03,"c":25.39,"v":2451400},{"d":"2013-06-28","o":25.15,"h":27.94,"l":25,"c":27.54,"v":3529400},{"d":"2013-07-01","o":27.98,"h":28.84,"l":27.36,"c":28.43,"v":1915100},{"d":"2013-07-02","o":28.33,"h":28.33,"l":26.56,"c":27.01,"v":2192200},{"d":"2013-07-03","o":27.21,"h":28.12,"l":27.2,"c":27.87,"v":1979500},{"d":"2013-07-05","o":26.8,"h":26.83,"l":25.87,"c":26.64,"v":2203600},{"d":"2013-07-08","o":26.99,"h":28.35,"l":26.49,"c":27.53,"v":2871400},{"d":"2013-07-09","o":28,"h":28.42,"l":27.17,"c":27.32,"v":1931300},{"d":"2013-07-10","o":27.43,"h":27.91,"l":26.71,"c":27.12,"v":1713100},{"d":"2013-07-11","o":28.91,"h":29.24,"l":28.5,"c":29.16,"v":2276800},{"d":"2013-07-12","o":28.67,"h":28.77,"l":28.02,"c":28.4,"v":1763700},{"d":"2013-07-15","o":28.35,"h":28.57,"l":28.04,"c":28.29,"v":915100},{"d":"2013-07-16","o":28.52,"h":29.08,"l":28.47,"c":29.04,"v":1869000},{"d":"2013-07-17","o":29.08,"h":29.27,"l":27.88,"c":28,"v":1702300},{"d":"2013-07-18","o":28.17,"h":28.33,"l":27.01,"c":27.08,"v":2406500},{"d":"2013-07-19","o":27.29,"h":28.32,"l":27.08,"c":28.31,"v":1790600},{"d":"2013-07-22","o":29.25,"h":30.02,"l":28.98,"c":29.84,"v":2284000},{"d":"2013-07-23","o":29.81,"h":30.27,"l":29.32,"c":30.18,"v":2380900},{"d":"2013-07-24","o":29.54,"h":29.67,"l":27.68,"c":28.17,"v":2908200},{"d":"2013-07-25","o":27.99,"h":29.11,"l":27.45,"c":28.07,"v":2797300},{"d":"2013-07-26","o":27.98,"h":29.05,"l":27.87,"c":28.93,"v":2307100},{"d":"2013-07-29","o":28.95,"h":29.43,"l":28.65,"c":29.02,"v":2029100},{"d":"2013-07-30","o":28.94,"h":29.07,"l":28.43,"c":28.8,"v":1889800},{"d":"2013-07-31","o":28.84,"h":29.22,"l":28.03,"c":28.41,"v":2377400},{"d":"2013-08-01","o":28.54,"h":28.62,"l":27.36,"c":27.49,"v":1959800},{"d":"2013-08-02","o":27.51,"h":27.72,"l":26.48,"c":26.57,"v":2034700},{"d":"2013-08-05","o":26.64,"h":26.95,"l":26.22,"c":26.45,"v":1032500},{"d":"2013-08-06","o":26.09,"h":26.09,"l":25.28,"c":25.43,"v":1927900},{"d":"2013-08-07","o":25.33,"h":26.23,"l":25.3,"c":25.65,"v":1450700},{"d":"2013-08-08","o":26.03,"h":27.6,"l":25.93,"c":27.48,"v":2383500},{"d":"2013-08-09","o":27.38,"h":28.07,"l":26.72,"c":27.61,"v":1787300},{"d":"2013-08-12","o":28.67,"h":29.35,"l":28.56,"c":29.26,"v":2266400},{"d":"2013-08-13","o":29.01,"h":29.57,"l":28.42,"c":28.63,"v":1604500},{"d":"2013-08-14","o":28.78,"h":30.06,"l":28.69,"c":29.88,"v":2181700},{"d":"2013-08-15","o":29.4,"h":31.57,"l":29.4,"c":31.56,"v":2672500},{"d":"2013-08-16","o":31.87,"h":32.18,"l":30.68,"c":31,"v":2463300},{"d":"2013-08-19","o":30.99,"h":32.55,"l":30.57,"c":30.97,"v":1648600},{"d":"2013-08-20","o":30.84,"h":32.34,"l":30.81,"c":32.15,"v":1810700},{"d":"2013-08-21","o":31.8,"h":32.17,"l":30.77,"c":30.79,"v":1771000},{"d":"2013-08-22","o":31.2,"h":31.76,"l":30.92,"c":31.4,"v":1379300},{"d":"2013-08-23","o":31.16,"h":32.85,"l":31.16,"c":32.56,"v":1569800},{"d":"2013-08-26","o":32.9,"h":33.42,"l":32.37,"c":32.88,"v":1186900},{"d":"2013-08-27","o":33.67,"h":33.92,"l":31.14,"c":31.17,"v":2435000},{"d":"2013-08-28","o":31.54,"h":32.24,"l":30.49,"c":30.72,"v":1902900},{"d":"2013-08-29","o":30.2,"h":30.99,"l":29.7,"c":30.48,"v":2199400},{"d":"2013-08-30","o":29.99,"h":30.49,"l":29.76,"c":30.05,"v":1250700},{"d":"2013-09-03","o":30.54,"h":31.16,"l":30.19,"c":30.25,"v":1735600},{"d":"2013-09-04","o":29.97,"h":30.67,"l":29.49,"c":30.63,"v":1620600},{"d":"2013-09-05","o":30.36,"h":30.6,"l":28.68,"c":28.86,"v":1933000},{"d":"2013-09-06","o":29.54,"h":29.97,"l":29.35,"c":29.77,"v":2053100},{"d":"2013-09-09","o":29.75,"h":29.92,"l":29.01,"c":29.13,"v":1193500},{"d":"2013-09-10","o":28.37,"h":28.8,"l":27.88,"c":28.03,"v":2037500},{"d":"2013-09-11","o":28.05,"h":28.27,"l":27.49,"c":28.01,"v":1426800},{"d":"2013-09-12","o":27.01,"h":27.14,"l":26.37,"c":26.43,"v":1976000},{"d":"2013-09-13","o":26.34,"h":26.99,"l":26.09,"c":26.93,"v":1649700},{"d":"2013-09-16","o":27.09,"h":27.28,"l":26.45,"c":26.71,"v":2538100},{"d":"2013-09-17","o":26.96,"h":27.32,"l":26.63,"c":27.31,"v":1327600},{"d":"2013-09-18","o":27.04,"h":29.83,"l":26.64,"c":29.44,"v":3143000},{"d":"2013-09-19","o":29.6,"h":29.89,"l":28.41,"c":28.72,"v":2405800},{"d":"2013-09-20","o":28.32,"h":28.38,"l":26.67,"c":26.82,"v":5654400},{"d":"2013-09-23","o":26.9,"h":27.41,"l":26.27,"c":26.35,"v":1579200},{"d":"2013-09-24","o":26.15,"h":26.45,"l":25.75,"c":26.32,"v":1992900},{"d":"2013-09-25","o":26.49,"h":27.59,"l":26.46,"c":27.05,"v":1884900},{"d":"2013-09-26","o":27.01,"h":27.26,"l":26,"c":26.28,"v":1324900},{"d":"2013-09-27","o":26.46,"h":26.91,"l":26.07,"c":26.3,"v":1104500},{"d":"2013-09-30","o":26.06,"h":26.72,"l":25.9,"c":26.47,"v":1286700},{"d":"2013-10-01","o":25.81,"h":26.03,"l":25.49,"c":25.77,"v":1586700},{"d":"2013-10-02","o":26.04,"h":26.67,"l":25.91,"c":25.99,"v":1359900},{"d":"2013-10-03","o":25.98,"h":26.35,"l":25.61,"c":25.67,"v":1272400},{"d":"2013-10-04","o":25.65,"h":25.86,"l":25.26,"c":25.4,"v":1105900},{"d":"2013-10-07","o":25.63,"h":26.28,"l":25.53,"c":26.12,"v":1200600},{"d":"2013-10-08","o":26,"h":26.2,"l":24.94,"c":25.06,"v":1376700},{"d":"2013-10-09","o":24.8,"h":25.31,"l":24.21,"c":24.93,"v":1811000},{"d":"2013-10-10","o":24.77,"h":25.42,"l":24.43,"c":24.85,"v":1560400},{"d":"2013-10-11","o":24.42,"h":24.66,"l":24.02,"c":24.49,"v":1762400},{"d":"2013-10-14","o":24.65,"h":24.89,"l":23.93,"c":24.16,"v":1158300},{"d":"2013-10-15","o":24.02,"h":24.9,"l":23.77,"c":24.8,"v":2131400},{"d":"2013-10-16","o":24.69,"h":24.76,"l":23.84,"c":24.05,"v":2259000},{"d":"2013-10-17","o":24.84,"h":26.01,"l":24.78,"c":25.52,"v":3278400},{"d":"2013-10-18","o":25.53,"h":25.68,"l":24.8,"c":24.97,"v":1861700},{"d":"2013-10-21","o":25.13,"h":25.4,"l":24.91,"c":25.34,"v":1730300},{"d":"2013-10-22","o":25.74,"h":26.78,"l":25.74,"c":26.62,"v":2291500},{"d":"2013-10-23","o":26.47,"h":26.72,"l":25.71,"c":25.86,"v":2059500},{"d":"2013-10-24","o":28.39,"h":30.63,"l":28.33,"c":30.52,"v":6971400},{"d":"2013-10-25","o":30.54,"h":31.4,"l":30.2,"c":30.86,"v":2741000},{"d":"2013-10-28","o":31.02,"h":31.96,"l":30.57,"c":31.36,"v":2931200},{"d":"2013-10-29","o":31,"h":31.19,"l":29.95,"c":30.05,"v":2186100},{"d":"2013-10-30","o":30.6,"h":30.98,"l":29.1,"c":30.28,"v":2365400},{"d":"2013-10-31","o":29.33,"h":29.93,"l":28.93,"c":29.53,"v":2204500},{"d":"2013-11-01","o":29.1,"h":29.49,"l":28.84,"c":28.9,"v":1639900},{"d":"2013-11-04","o":29.22,"h":29.65,"l":29.04,"c":29.48,"v":1275400},{"d":"2013-11-05","o":29.34,"h":29.49,"l":28.61,"c":28.98,"v":1464200},{"d":"2013-11-06","o":29.33,"h":29.4,"l":29.02,"c":29.06,"v":949400},{"d":"2013-11-07","o":28.65,"h":29.69,"l":28.45,"c":28.49,"v":1911100},{"d":"2013-11-08","o":28.18,"h":29.36,"l":27.45,"c":29.31,"v":2293400},{"d":"2013-11-11","o":29.05,"h":29.05,"l":28.36,"c":28.79,"v":1759800},{"d":"2013-11-12","o":28.46,"h":28.93,"l":27.83,"c":27.98,"v":1496300},{"d":"2013-11-13","o":28.2,"h":28.37,"l":27.8,"c":28.1,"v":1004800},{"d":"2013-11-14","o":28.57,"h":29.69,"l":28.45,"c":29.42,"v":2295700},{"d":"2013-11-15","o":29.42,"h":29.61,"l":28.51,"c":28.56,"v":1578900},{"d":"2013-11-18","o":28.4,"h":28.43,"l":27.39,"c":27.56,"v":1979600},{"d":"2013-11-19","o":27.56,"h":28.18,"l":27.56,"c":27.87,"v":1119800},{"d":"2013-11-20","o":27.56,"h":28.09,"l":26.81,"c":27.04,"v":1813300},{"d":"2013-11-21","o":26.79,"h":26.97,"l":25.98,"c":26.45,"v":2537000},{"d":"2013-11-22","o":26.5,"h":27.02,"l":26.2,"c":26.2,"v":1103800},{"d":"2013-11-25","o":25.67,"h":26.95,"l":25.67,"c":26.56,"v":2419300},{"d":"2013-11-26","o":26.73,"h":27.57,"l":26.46,"c":26.51,"v":2991800},{"d":"2013-11-27","o":26.6,"h":27.03,"l":26.23,"c":27,"v":2537200},{"d":"2013-11-29","o":27.2,"h":27.93,"l":26.96,"c":27.54,"v":1367800},{"d":"2013-12-02","o":26.93,"h":26.97,"l":25.42,"c":25.59,"v":3050800},{"d":"2013-12-03","o":25.47,"h":26.12,"l":25.18,"c":25.58,"v":2563000},{"d":"2013-12-04","o":25.94,"h":26.77,"l":25.55,"c":26.38,"v":2537200},{"d":"2013-12-05","o":25.64,"h":26.1,"l":25.5,"c":25.57,"v":2074300},{"d":"2013-12-06","o":25.56,"h":25.87,"l":25.34,"c":25.45,"v":1970900},{"d":"2013-12-09","o":25.63,"h":26.07,"l":25.55,"c":25.93,"v":1673400},{"d":"2013-12-10","o":26.89,"h":27.84,"l":26.86,"c":27.4,"v":2243300},{"d":"2013-12-11","o":27.45,"h":27.57,"l":26.46,"c":26.5,"v":1550100},{"d":"2013-12-12","o":25.74,"h":26.31,"l":25.42,"c":26.19,"v":1865000},{"d":"2013-12-13","o":26.41,"h":26.8,"l":26.16,"c":26.37,"v":1424600},{"d":"2013-12-16","o":26.41,"h":26.74,"l":26.14,"c":26.33,"v":1833900},{"d":"2013-12-17","o":26.07,"h":26.37,"l":25.48,"c":26.01,"v":1762900},{"d":"2013-12-18","o":26.25,"h":26.58,"l":25.52,"c":25.65,"v":2213600},{"d":"2013-12-19","o":25.13,"h":25.39,"l":24.87,"c":25.13,"v":2361700},{"d":"2013-12-20","o":25.05,"h":25.3,"l":24.93,"c":25.19,"v":3534600},{"d":"2013-12-23","o":25.35,"h":25.65,"l":25.1,"c":25.42,"v":1976700},{"d":"2013-12-24","o":25.44,"h":26.61,"l":25.44,"c":26.58,"v":1327300},{"d":"2013-12-26","o":26.97,"h":27.23,"l":26.23,"c":26.5,"v":1801600},{"d":"2013-12-27","o":26.7,"h":26.74,"l":26.2,"c":26.66,"v":1623700},{"d":"2013-12-30","o":26.4,"h":26.65,"l":25.87,"c":25.93,"v":2009800},{"d":"2013-12-31","o":25.7,"h":26.46,"l":25.64,"c":26.38,"v":1463000},{"d":"2014-01-02","o":27,"h":27.73,"l":26.96,"c":27.59,"v":2220800},{"d":"2014-01-03","o":27.78,"h":27.88,"l":27.05,"c":27.11,"v":1900700},{"d":"2014-01-06","o":27.39,"h":27.78,"l":27.22,"c":27.37,"v":1777800},{"d":"2014-01-07","o":27.1,"h":27.32,"l":26.66,"c":27.3,"v":1668000},{"d":"2014-01-08","o":26.97,"h":27.01,"l":26.48,"c":26.79,"v":2081400},{"d":"2014-01-09","o":26.39,"h":26.57,"l":25.98,"c":26,"v":2171700},{"d":"2014-01-10","o":26.43,"h":27.49,"l":26.23,"c":27.26,"v":2973500},{"d":"2014-01-13","o":27.44,"h":28.65,"l":27.3,"c":28.62,"v":3472200},{"d":"2014-01-14","o":28.39,"h":28.92,"l":27.63,"c":27.79,"v":2823200},{"d":"2014-01-15","o":27.69,"h":28.79,"l":27.52,"c":28.73,"v":2128000},{"d":"2014-01-16","o":28.85,"h":29.34,"l":28.22,"c":28.46,"v":2413000},{"d":"2014-01-17","o":28.73,"h":29.65,"l":28.63,"c":29.36,"v":3252400},{"d":"2014-01-21","o":29.11,"h":29.89,"l":28.53,"c":29.79,"v":2338800},{"d":"2014-01-22","o":29.45,"h":29.81,"l":28.42,"c":28.57,"v":3417700},{"d":"2014-01-23","o":29.28,"h":30.69,"l":29.19,"c":30.61,"v":3429400},{"d":"2014-01-24","o":31.02,"h":31.32,"l":29.78,"c":30.92,"v":3611600},{"d":"2014-01-27","o":30.64,"h":31.14,"l":30.09,"c":30.12,"v":2542200},{"d":"2014-01-28","o":30.32,"h":30.72,"l":29.79,"c":30.6,"v":2714700},{"d":"2014-01-29","o":31,"h":31.67,"l":30.6,"c":31.62,"v":3160400},{"d":"2014-01-30","o":30.63,"h":30.8,"l":30.12,"c":30.64,"v":2468600},{"d":"2014-01-31","o":30.91,"h":31.26,"l":30.43,"c":31.08,"v":3044500},{"d":"2014-02-03","o":31.57,"h":32.45,"l":31.28,"c":31.69,"v":3104000},{"d":"2014-02-04","o":31.45,"h":31.67,"l":30.77,"c":31.25,"v":2655700},{"d":"2014-02-05","o":31.69,"h":32.04,"l":31.11,"c":31.18,"v":2280400},{"d":"2014-02-06","o":31.35,"h":31.49,"l":30.79,"c":31.25,"v":1270300},{"d":"2014-02-07","o":31.27,"h":32.6,"l":31.27,"c":32.31,"v":2284900},{"d":"2014-02-10","o":33.08,"h":34.5,"l":32.82,"c":33.96,"v":3409700},{"d":"2014-02-11","o":34.17,"h":34.55,"l":33.6,"c":34.07,"v":3220800},{"d":"2014-02-12","o":34.27,"h":34.34,"l":32.73,"c":32.88,"v":3781200},{"d":"2014-02-13","o":32.18,"h":33.62,"l":31.69,"c":33.47,"v":4038400},{"d":"2014-02-14","o":34.04,"h":34.3,"l":33.34,"c":33.72,"v":4083700},{"d":"2014-02-18","o":34.12,"h":34.22,"l":32.9,"c":33.68,"v":3059300},{"d":"2014-02-19","o":33.63,"h":33.67,"l":32.15,"c":32.32,"v":2901000},{"d":"2014-02-20","o":32.75,"h":34.34,"l":32.67,"c":34.19,"v":3067000},{"d":"2014-02-21","o":34.15,"h":34.98,"l":33.89,"c":34.28,"v":2878300},{"d":"2014-02-24","o":34.78,"h":34.92,"l":34.12,"c":34.3,"v":1829300},{"d":"2014-02-25","o":34.21,"h":34.44,"l":33.5,"c":33.59,"v":2033400},{"d":"2014-02-26","o":33.3,"h":33.67,"l":32.58,"c":32.99,"v":3165900},{"d":"2014-02-27","o":33.04,"h":33.8,"l":32.58,"c":32.8,"v":2152900},{"d":"2014-02-28","o":32.94,"h":33.15,"l":31.76,"c":32.12,"v":2793800},{"d":"2014-03-03","o":33.03,"h":33.31,"l":32.45,"c":32.53,"v":2266400},{"d":"2014-03-04","o":32.17,"h":32.66,"l":31.83,"c":32.47,"v":1524600},{"d":"2014-03-05","o":32.54,"h":32.69,"l":32.19,"c":32.58,"v":1414300},{"d":"2014-03-06","o":32.76,"h":33.37,"l":32.56,"c":33.16,"v":1685400},{"d":"2014-03-07","o":32.52,"h":32.72,"l":32.14,"c":32.38,"v":1808500},{"d":"2014-03-10","o":32.37,"h":32.74,"l":31.92,"c":32.26,"v":1442800},{"d":"2014-03-11","o":32.51,"h":32.9,"l":32.24,"c":32.57,"v":1335600},{"d":"2014-03-12","o":32.98,"h":34.22,"l":32.98,"c":34.07,"v":2415900},{"d":"2014-03-13","o":33.91,"h":34.94,"l":33.88,"c":34.84,"v":2000700},{"d":"2014-03-14","o":35.33,"h":35.46,"l":34.25,"c":34.62,"v":1880100},{"d":"2014-03-17","o":34.37,"h":34.52,"l":33.45,"c":33.71,"v":1839600},{"d":"2014-03-18","o":33.06,"h":33.73,"l":32.81,"c":33.25,"v":1923000},{"d":"2014-03-19","o":32.8,"h":33.19,"l":32.05,"c":32.16,"v":2270600},{"d":"2014-03-20","o":31.84,"h":32.83,"l":31.6,"c":32.46,"v":1980100},{"d":"2014-03-21","o":32.88,"h":33.19,"l":32.07,"c":32.36,"v":3615500},{"d":"2014-03-24","o":31.74,"h":32,"l":30.68,"c":30.83,"v":2541700},{"d":"2014-03-25","o":31.07,"h":31.45,"l":30.85,"c":31.09,"v":1474000},{"d":"2014-03-26","o":31.06,"h":31.26,"l":29.85,"c":30.08,"v":1796000},{"d":"2014-03-27","o":30.02,"h":30.86,"l":29.95,"c":30.66,"v":1430900},{"d":"2014-03-28","o":31.12,"h":31.73,"l":30.45,"c":31.29,"v":2362900},{"d":"2014-03-31","o":31.06,"h":31.18,"l":30.19,"c":30.25,"v":1941200},{"d":"2014-04-01","o":30.35,"h":30.5,"l":29.98,"c":30.18,"v":1133100},{"d":"2014-04-02","o":30.81,"h":31.02,"l":30.46,"c":30.63,"v":1787100},{"d":"2014-04-03","o":30.31,"h":30.47,"l":29.95,"c":30.45,"v":1055700},{"d":"2014-04-04","o":31.14,"h":31.25,"l":30.79,"c":30.9,"v":2013200},{"d":"2014-04-07","o":30.67,"h":31.56,"l":30.62,"c":31.05,"v":1493900},{"d":"2014-04-08","o":31.63,"h":32.03,"l":31.35,"c":31.91,"v":1573400},{"d":"2014-04-09","o":31.54,"h":31.91,"l":30.79,"c":31.4,"v":2263300},{"d":"2014-04-10","o":31.66,"h":32.01,"l":31.18,"c":31.3,"v":1604000},{"d":"2014-04-11","o":31.24,"h":31.75,"l":30.84,"c":31,"v":1355100},{"d":"2014-04-14","o":31.59,"h":32.03,"l":31.18,"c":31.59,"v":1267900},{"d":"2014-04-15","o":30.68,"h":30.7,"l":29.97,"c":30.49,"v":2246600},{"d":"2014-04-16","o":29.99,"h":30.23,"l":27.82,"c":27.88,"v":6228300},{"d":"2014-04-17","o":28.26,"h":29.12,"l":27.98,"c":28.39,"v":4015300},{"d":"2014-04-21","o":28.16,"h":28.47,"l":26.58,"c":27.28,"v":5017000},{"d":"2014-04-22","o":27.43,"h":27.53,"l":26.8,"c":27.47,"v":3034000},{"d":"2014-04-23","o":27.91,"h":28.52,"l":27.69,"c":28.48,"v":3755500},{"d":"2014-04-24","o":28.18,"h":28.84,"l":28,"c":28.29,"v":2614400},{"d":"2014-04-25","o":28.64,"h":29.06,"l":28.43,"c":29.05,"v":1750000},{"d":"2014-04-28","o":28.94,"h":29.16,"l":28.57,"c":28.9,"v":2027400},{"d":"2014-04-29","o":28.78,"h":29.84,"l":28.71,"c":29.64,"v":1925000},{"d":"2014-04-30","o":29.34,"h":29.88,"l":29.1,"c":29.56,"v":1994400},{"d":"2014-05-01","o":29.34,"h":29.67,"l":28.97,"c":29.59,"v":2244100},{"d":"2014-05-02","o":31.2,"h":32.43,"l":30.84,"c":32.31,"v":4632800},{"d":"2014-05-05","o":32.72,"h":32.73,"l":31.76,"c":32.03,"v":1876600},{"d":"2014-05-06","o":31.95,"h":32.73,"l":31.91,"c":32.47,"v":2058400},{"d":"2014-05-07","o":32.36,"h":32.61,"l":31.83,"c":32.13,"v":2330500},{"d":"2014-05-08","o":32.2,"h":32.67,"l":31.98,"c":32.38,"v":1998200},{"d":"2014-05-09","o":32.36,"h":32.56,"l":31.81,"c":32.51,"v":1465200},{"d":"2014-05-12","o":32.95,"h":33.42,"l":32.85,"c":33.4,"v":1642500},{"d":"2014-05-13","o":33.26,"h":33.69,"l":32.71,"c":32.82,"v":1060300},{"d":"2014-05-14","o":33.34,"h":33.41,"l":33,"c":33.15,"v":1440700},{"d":"2014-05-15","o":32.92,"h":33.21,"l":32.31,"c":32.77,"v":1323700},{"d":"2014-05-16","o":32.48,"h":32.53,"l":32.2,"c":32.39,"v":1487200},{"d":"2014-05-19","o":32.75,"h":32.8,"l":32.1,"c":32.5,"v":916700},{"d":"2014-05-20","o":32.08,"h":32.77,"l":32.02,"c":32.1,"v":1953200},{"d":"2014-05-21","o":31.83,"h":32.27,"l":31.57,"c":32.18,"v":2464300},{"d":"2014-05-22","o":32.54,"h":32.66,"l":32.18,"c":32.35,"v":1831000},{"d":"2014-05-23","o":32.38,"h":32.59,"l":32,"c":32.09,"v":940300},{"d":"2014-05-27","o":31.55,"h":31.57,"l":30.2,"c":30.22,"v":2742900},{"d":"2014-05-28","o":30.12,"h":30.43,"l":29.56,"c":29.74,"v":2006200},{"d":"2014-05-29","o":29.54,"h":29.89,"l":29.39,"c":29.75,"v":2765600},{"d":"2014-05-30","o":29.68,"h":30.27,"l":29.32,"c":30.24,"v":1931800},{"d":"2014-06-02","o":30.22,"h":30.85,"l":30.05,"c":30.43,"v":1299600},{"d":"2014-06-03","o":30.47,"h":30.63,"l":29.74,"c":30.48,"v":1123000},{"d":"2014-06-04","o":30.44,"h":30.6,"l":30.19,"c":30.37,"v":909700},{"d":"2014-06-05","o":30.65,"h":30.91,"l":30.36,"c":30.72,"v":1519400},{"d":"2014-06-06","o":30.65,"h":30.78,"l":30.17,"c":30.7,"v":1096200},{"d":"2014-06-09","o":30.75,"h":31.17,"l":30.66,"c":30.7,"v":717100},{"d":"2014-06-10","o":30.88,"h":31.56,"l":30.88,"c":31.51,"v":956400},{"d":"2014-06-11","o":31.6,"h":31.99,"l":31.33,"c":31.93,"v":1567400},{"d":"2014-06-12","o":32.02,"h":33.39,"l":31.98,"c":32.98,"v":2727700},{"d":"2014-06-13","o":32.88,"h":33.31,"l":32.24,"c":33.29,"v":2429100},{"d":"2014-06-16","o":33.44,"h":33.94,"l":33.02,"c":33.46,"v":2715300},{"d":"2014-06-17","o":33.4,"h":34.04,"l":33.19,"c":33.96,"v":2706100},{"d":"2014-06-18","o":33.96,"h":35.37,"l":33.91,"c":35.28,"v":3001500},{"d":"2014-06-19","o":35.97,"h":37.17,"l":35.96,"c":37.11,"v":3886400},{"d":"2014-06-20","o":37.14,"h":37.51,"l":36.92,"c":37.3,"v":2864500},{"d":"2014-06-23","o":37.21,"h":37.89,"l":36.98,"c":37.74,"v":1672100},{"d":"2014-06-24","o":37.9,"h":38.35,"l":36.7,"c":36.76,"v":2724400},{"d":"2014-06-25","o":36.83,"h":37.86,"l":36.76,"c":37.42,"v":1577100},{"d":"2014-06-26","o":37.18,"h":37.62,"l":36.57,"c":37.28,"v":1763600},{"d":"2014-06-27","o":37.37,"h":37.88,"l":37.08,"c":37.63,"v":1237900},{"d":"2014-06-30","o":37.44,"h":38.53,"l":37.19,"c":38.3,"v":1519800},{"d":"2014-07-01","o":38.16,"h":38.76,"l":37.77,"c":37.96,"v":2022700},{"d":"2014-07-02","o":38.36,"h":39.16,"l":38.21,"c":38.82,"v":1776000},{"d":"2014-07-03","o":38.16,"h":38.34,"l":37.65,"c":38.29,"v":987700},{"d":"2014-07-07","o":38.14,"h":38.43,"l":37.75,"c":38.08,"v":1182200},{"d":"2014-07-08","o":38.43,"h":39.09,"l":38.16,"c":38.94,"v":1902300},{"d":"2014-07-09","o":39.06,"h":40.53,"l":39.02,"c":40.39,"v":2917500},{"d":"2014-07-10","o":41.18,"h":41.79,"l":39.6,"c":39.69,"v":3192700},{"d":"2014-07-11","o":39.76,"h":40.91,"l":39.6,"c":40.84,"v":1965900},{"d":"2014-07-14","o":39.42,"h":40.64,"l":39.27,"c":40.41,"v":2177300},{"d":"2014-07-15","o":40.36,"h":41.02,"l":39.36,"c":39.42,"v":2382900},{"d":"2014-07-16","o":39.79,"h":40.46,"l":39.56,"c":40.1,"v":1365800},{"d":"2014-07-17","o":40.49,"h":41.75,"l":40.23,"c":41.63,"v":2422200},{"d":"2014-07-18","o":41.03,"h":41.82,"l":40.8,"c":41.75,"v":1466400},{"d":"2014-07-21","o":41.71,"h":42.04,"l":40.96,"c":41.52,"v":1089000},{"d":"2014-07-22","o":41.33,"h":41.49,"l":40.84,"c":41.11,"v":985400},{"d":"2014-07-23","o":41.03,"h":41.51,"l":40.84,"c":41.17,"v":905200},{"d":"2014-07-24","o":40.77,"h":40.91,"l":40.3,"c":40.75,"v":1482500},{"d":"2014-07-25","o":40.31,"h":41.88,"l":40.31,"c":41.82,"v":1687800},{"d":"2014-07-28","o":41.57,"h":42.17,"l":41.48,"c":42.12,"v":888300},{"d":"2014-07-29","o":42.36,"h":42.41,"l":41.24,"c":41.32,"v":1291300},{"d":"2014-07-30","o":40.97,"h":41.08,"l":40.12,"c":40.76,"v":2012300},{"d":"2014-07-31","o":39.75,"h":39.79,"l":36.6,"c":37.19,"v":4573600},{"d":"2014-08-01","o":37.58,"h":37.92,"l":36.93,"c":37.62,"v":1554400},{"d":"2014-08-04","o":37.57,"h":37.81,"l":36.76,"c":37.14,"v":986800},{"d":"2014-08-05","o":36.86,"h":37.88,"l":36.72,"c":37.6,"v":1826600},{"d":"2014-08-06","o":38.38,"h":39.21,"l":38.29,"c":38.91,"v":1870500},{"d":"2014-08-07","o":38.84,"h":39.03,"l":38.19,"c":38.67,"v":1457100},{"d":"2014-08-08","o":38.8,"h":39.24,"l":38.27,"c":38.48,"v":939900},{"d":"2014-08-11","o":38.36,"h":39.17,"l":38.36,"c":38.83,"v":1281500},{"d":"2014-08-12","o":38.98,"h":40.18,"l":38.97,"c":40.14,"v":2347200},{"d":"2014-08-13","o":40.28,"h":40.4,"l":39.99,"c":40.11,"v":1434700},{"d":"2014-08-14","o":39.86,"h":40.28,"l":39.2,"c":39.92,"v":1968500},{"d":"2014-08-15","o":39.04,"h":39.65,"l":39.04,"c":39.47,"v":1420400},{"d":"2014-08-18","o":38.97,"h":39.71,"l":38.94,"c":39.64,"v":1080100},{"d":"2014-08-19","o":39.75,"h":39.84,"l":39.23,"c":39.26,"v":987300},{"d":"2014-08-20","o":39.25,"h":39.41,"l":38.65,"c":38.91,"v":1222500},{"d":"2014-08-21","o":38.08,"h":38.31,"l":37.08,"c":37.42,"v":2069500},{"d":"2014-08-22","o":37.51,"h":37.62,"l":36.94,"c":37.34,"v":1889100},{"d":"2014-08-25","o":37.17,"h":37.25,"l":36.48,"c":36.48,"v":1181700},{"d":"2014-08-26","o":36.87,"h":37.42,"l":36.75,"c":37.35,"v":1108400},{"d":"2014-08-27","o":37.52,"h":37.64,"l":36.82,"c":37.16,"v":1038300},{"d":"2014-08-28","o":37.48,"h":37.83,"l":37.15,"c":37.73,"v":1739200},{"d":"2014-08-29","o":37.74,"h":38.46,"l":37.44,"c":38.28,"v":1327800},{"d":"2014-09-02","o":37.23,"h":37.38,"l":36.81,"c":36.93,"v":1940100},{"d":"2014-09-03","o":37.01,"h":37.1,"l":36.35,"c":36.37,"v":1302700},{"d":"2014-09-04","o":36.59,"h":37.08,"l":34.67,"c":34.91,"v":3563700},{"d":"2014-09-05","o":35.11,"h":35.53,"l":34.34,"c":34.94,"v":2185500},{"d":"2014-09-08","o":35,"h":35.05,"l":33.6,"c":33.82,"v":2729500},{"d":"2014-09-09","o":33.78,"h":34.53,"l":33.67,"c":34.38,"v":2273100},{"d":"2014-09-10","o":34.19,"h":34.43,"l":33.47,"c":34.05,"v":2552500},{"d":"2014-09-11","o":33.82,"h":34.52,"l":33.65,"c":34.42,"v":1858300},{"d":"2014-09-12","o":34.05,"h":34.65,"l":33.78,"c":33.98,"v":2048500},{"d":"2014-09-15","o":34.22,"h":34.4,"l":33.61,"c":34.23,"v":1172100},{"d":"2014-09-16","o":34.35,"h":35.25,"l":33.72,"c":34.79,"v":2214200},{"d":"2014-09-17","o":35.04,"h":35.05,"l":33.72,"c":33.87,"v":1605200},{"d":"2014-09-18","o":33.9,"h":33.9,"l":32.03,"c":32.48,"v":3734600},{"d":"2014-09-19","o":32.38,"h":32.42,"l":30.82,"c":31.07,"v":4357100},{"d":"2014-09-22","o":30.67,"h":30.83,"l":29.98,"c":30.09,"v":3044700},{"d":"2014-09-23","o":30.89,"h":30.89,"l":30.05,"c":30.58,"v":3149400},{"d":"2014-09-24","o":30.34,"h":30.75,"l":29.77,"c":29.99,"v":2541800},{"d":"2014-09-25","o":29.56,"h":30.41,"l":29.26,"c":30.17,"v":2760200},{"d":"2014-09-26","o":30.09,"h":30.09,"l":29.61,"c":29.89,"v":1863100},{"d":"2014-09-29","o":30.06,"h":30.24,"l":29.48,"c":29.7,"v":1265000},{"d":"2014-09-30","o":29.43,"h":29.93,"l":28.84,"c":29.03,"v":2734900},{"d":"2014-10-01","o":29.25,"h":29.89,"l":29.14,"c":29.26,"v":2219000},{"d":"2014-10-02","o":29.5,"h":30.43,"l":29.47,"c":30.29,"v":2573000},{"d":"2014-10-03","o":29.53,"h":29.53,"l":28.03,"c":28.05,"v":3851600},{"d":"2014-10-06","o":28.41,"h":28.91,"l":28.1,"c":28.65,"v":2217900},{"d":"2014-10-07","o":28.9,"h":29.22,"l":27.93,"c":27.97,"v":2330400},{"d":"2014-10-08","o":28.91,"h":30.88,"l":28.11,"c":30.67,"v":5100800},{"d":"2014-10-09","o":30.97,"h":31.02,"l":28.83,"c":29.51,"v":3497400},{"d":"2014-10-10","o":29.42,"h":30.59,"l":28.93,"c":29.23,"v":2742200},{"d":"2014-10-13","o":29.88,"h":31.12,"l":29.61,"c":29.98,"v":2497800},{"d":"2014-10-14","o":30.1,"h":31.02,"l":29.91,"c":30.05,"v":2139800},{"d":"2014-10-15","o":30.57,"h":33.25,"l":30.47,"c":30.83,"v":4025400},{"d":"2014-10-16","o":30.53,"h":31.14,"l":30.08,"c":30.46,"v":2158500},{"d":"2014-10-17","o":30.4,"h":30.46,"l":28.66,"c":28.72,"v":3733200},{"d":"2014-10-20","o":29.55,"h":30.48,"l":29.24,"c":30.33,"v":2282300},{"d":"2014-10-21","o":30.97,"h":31.29,"l":30.11,"c":30.31,"v":2941200},{"d":"2014-10-22","o":29.81,"h":29.9,"l":28.8,"c":28.81,"v":2379200},{"d":"2014-10-23","o":28.52,"h":29.44,"l":28.25,"c":29.24,"v":2312300},{"d":"2014-10-24","o":29.32,"h":29.64,"l":28.81,"c":29.2,"v":1897300},{"d":"2014-10-27","o":29.1,"h":29.15,"l":28.61,"c":28.66,"v":1597100},{"d":"2014-10-28","o":29.02,"h":29.52,"l":28.64,"c":29.49,"v":1823100},{"d":"2014-10-29","o":28.94,"h":29.28,"l":27.83,"c":28.08,"v":2605700},{"d":"2014-10-30","o":26.81,"h":27.04,"l":24.57,"c":24.75,"v":5460800},{"d":"2014-10-31","o":23.26,"h":24,"l":22.2,"c":23.5,"v":5306300},{"d":"2014-11-03","o":23.79,"h":24.27,"l":23.39,"c":23.99,"v":2514900},{"d":"2014-11-04","o":23.84,"h":23.87,"l":22.91,"c":23.01,"v":3797400},{"d":"2014-11-05","o":22.26,"h":23.18,"l":22.08,"c":22.21,"v":4815100},{"d":"2014-11-06","o":22.46,"h":23.63,"l":22.44,"c":23.12,"v":4152600},{"d":"2014-11-07","o":23.7,"h":24.85,"l":23.62,"c":24.61,"v":4483100},{"d":"2014-11-10","o":24.36,"h":24.39,"l":22.9,"c":23.01,"v":3631300},{"d":"2014-11-11","o":23.27,"h":24.35,"l":23.2,"c":24.06,"v":4002600},{"d":"2014-11-12","o":24.34,"h":25.03,"l":23.34,"c":23.76,"v":4230900},{"d":"2014-11-13","o":24.37,"h":24.41,"l":23.3,"c":23.43,"v":3554900},{"d":"2014-11-14","o":22.92,"h":25.2,"l":22.73,"c":25.11,"v":4191200},{"d":"2014-11-17","o":25.01,"h":25.98,"l":24.87,"c":25.74,"v":4240900},{"d":"2014-11-18","o":26.3,"h":26.92,"l":25.86,"c":26.88,"v":3786300},{"d":"2014-11-19","o":26.67,"h":26.95,"l":25.58,"c":26.05,"v":4456400},{"d":"2014-11-20","o":26.58,"h":27.1,"l":26.36,"c":26.91,"v":2913600},{"d":"2014-11-21","o":27.51,"h":27.67,"l":26.42,"c":26.64,"v":2990800},{"d":"2014-11-24","o":26.45,"h":26.52,"l":25.77,"c":25.94,"v":2615000},{"d":"2014-11-25","o":26.02,"h":26.76,"l":25.91,"c":26.72,"v":2682200},{"d":"2014-11-26","o":26.64,"h":26.65,"l":25.89,"c":25.99,"v":2089300},{"d":"2014-11-28","o":24.68,"h":24.73,"l":23.42,"c":23.49,"v":2387800},{"d":"2014-12-01","o":24.19,"h":25.28,"l":23.87,"c":25.11,"v":4579800},{"d":"2014-12-02","o":24.44,"h":25.19,"l":24.11,"c":24.23,"v":3112400},{"d":"2014-12-03","o":24.7,"h":25.55,"l":24.33,"c":25.28,"v":3131900},{"d":"2014-12-04","o":25.18,"h":25.41,"l":24.09,"c":24.26,"v":2537600},{"d":"2014-12-05","o":23.67,"h":24.19,"l":23.36,"c":23.71,"v":2336600},{"d":"2014-12-08","o":23.98,"h":24.16,"l":22.97,"c":23.86,"v":3061700},{"d":"2014-12-09","o":24.59,"h":26.16,"l":24.45,"c":25.65,"v":3695000},{"d":"2014-12-10","o":25.41,"h":26.33,"l":24.74,"c":24.86,"v":2626800},{"d":"2014-12-11","o":24.52,"h":25.48,"l":24.31,"c":24.53,"v":2183200},{"d":"2014-12-12","o":24.4,"h":24.74,"l":23.9,"c":24.24,"v":2247100},{"d":"2014-12-15","o":23.74,"h":24.18,"l":22.16,"c":22.2,"v":3234100},{"d":"2014-12-16","o":22.94,"h":23.11,"l":21.77,"c":21.8,"v":3632700},{"d":"2014-12-17","o":22.02,"h":23.2,"l":21.65,"c":23.13,"v":3391600},{"d":"2014-12-18","o":23.67,"h":24.78,"l":23.55,"c":24.74,"v":3011300},{"d":"2014-12-19","o":24.9,"h":25.4,"l":24.57,"c":24.92,"v":5146100},{"d":"2014-12-22","o":24.94,"h":25,"l":23.05,"c":23.14,"v":2459400},{"d":"2014-12-23","o":23.1,"h":23.97,"l":22.84,"c":23,"v":1663300},{"d":"2014-12-24","o":23.04,"h":23.83,"l":22.69,"c":23.65,"v":969200},{"d":"2014-12-26","o":24.41,"h":24.67,"l":24,"c":24.35,"v":1556600},{"d":"2014-12-29","o":24.18,"h":24.34,"l":23.77,"c":23.83,"v":1936800},{"d":"2014-12-30","o":24.52,"h":25.52,"l":24.32,"c":25.05,"v":2300400},{"d":"2014-12-31","o":24.89,"h":25.14,"l":24.27,"c":24.89,"v":1806600},{"d":"2015-01-02","o":24.36,"h":27.05,"l":24.19,"c":27,"v":4399000},{"d":"2015-01-05","o":27.2,"h":27.49,"l":26.28,"c":27.45,"v":3106500},{"d":"2015-01-06","o":27.5,"h":29.54,"l":27.42,"c":29.03,"v":5311200},{"d":"2015-01-07","o":28.46,"h":29.44,"l":27.95,"c":28.44,"v":2804000},{"d":"2015-01-08","o":28.62,"h":29.15,"l":27.7,"c":28.01,"v":2919800},{"d":"2015-01-09","o":28.34,"h":29.79,"l":28.28,"c":29.78,"v":3434400},{"d":"2015-01-12","o":30.16,"h":31.34,"l":29.92,"c":30.82,"v":4151900},{"d":"2015-01-13","o":31.29,"h":31.39,"l":29.28,"c":29.75,"v":4217900},{"d":"2015-01-14","o":30.29,"h":30.76,"l":29.08,"c":29.43,"v":3463200},{"d":"2015-01-15","o":30.86,"h":31.8,"l":30.74,"c":31.36,"v":4577400},{"d":"2015-01-16","o":31.53,"h":32.85,"l":31.45,"c":32.72,"v":5512000},{"d":"2015-01-20","o":33.24,"h":33.82,"l":32.72,"c":33.14,"v":4488300},{"d":"2015-01-21","o":33.48,"h":33.93,"l":31.78,"c":32.67,"v":3795800},{"d":"2015-01-22","o":32.88,"h":33.89,"l":32.42,"c":33.42,"v":3363500},{"d":"2015-01-23","o":32.81,"h":33.19,"l":32.28,"c":32.56,"v":2375300},{"d":"2015-01-26","o":31.6,"h":32.73,"l":31.15,"c":32.71,"v":2593700},{"d":"2015-01-27","o":33.04,"h":34.36,"l":33.02,"c":34.27,"v":2976600},{"d":"2015-01-28","o":33.63,"h":34.28,"l":32.46,"c":32.95,"v":3233300},{"d":"2015-01-29","o":31.74,"h":33.11,"l":31.6,"c":32.65,"v":3346300},{"d":"2015-01-30","o":32.75,"h":34.17,"l":32.3,"c":33.72,"v":3486400},{"d":"2015-02-02","o":32.97,"h":34.72,"l":32.89,"c":34.58,"v":2948300},{"d":"2015-02-03","o":33.83,"h":34.55,"l":33.22,"c":33.77,"v":3034800},{"d":"2015-02-04","o":34.19,"h":34.48,"l":33.59,"c":34.11,"v":2162900},{"d":"2015-02-05","o":33.88,"h":34.78,"l":33.78,"c":34.56,"v":2176700},{"d":"2015-02-06","o":33.06,"h":33.4,"l":31.18,"c":31.58,"v":4343900},{"d":"2015-02-09","o":31.91,"h":32.31,"l":31.74,"c":32.09,"v":2155500},{"d":"2015-02-10","o":31.59,"h":31.78,"l":31.01,"c":31.44,"v":2098100},{"d":"2015-02-11","o":31.24,"h":31.41,"l":30.46,"c":30.77,"v":2666000},{"d":"2015-02-12","o":32,"h":33.09,"l":31.69,"c":32.51,"v":3686600},{"d":"2015-02-13","o":32.79,"h":33.25,"l":32.35,"c":32.61,"v":2661000},{"d":"2015-02-17","o":31.63,"h":32.16,"l":31.24,"c":31.33,"v":2631300},{"d":"2015-02-18","o":31.69,"h":32.12,"l":30.66,"c":31.93,"v":3392100},{"d":"2015-02-19","o":31.93,"h":32.1,"l":30.8,"c":30.92,"v":2115000},{"d":"2015-02-20","o":31.18,"h":31.67,"l":30.35,"c":30.37,"v":2974600},{"d":"2015-02-23","o":30.1,"h":31.18,"l":29.95,"c":30.8,"v":2062700},{"d":"2015-02-24","o":30.46,"h":31.04,"l":30.06,"c":30.55,"v":1482700},{"d":"2015-02-25","o":30.94,"h":32.24,"l":30.75,"c":32.12,"v":2362600},{"d":"2015-02-26","o":32.66,"h":32.7,"l":31.83,"c":32.11,"v":1909100},{"d":"2015-02-27","o":32.12,"h":32.97,"l":31.89,"c":32.15,"v":1781200},{"d":"2015-03-02","o":32.15,"h":32.54,"l":31.7,"c":32.02,"v":1975100},{"d":"2015-03-03","o":32.22,"h":33,"l":31.55,"c":31.65,"v":2061400},{"d":"2015-03-04","o":31.42,"h":31.6,"l":30.6,"c":30.78,"v":1651500},{"d":"2015-03-05","o":30.84,"h":31.69,"l":30.54,"c":31.31,"v":1748900},{"d":"2015-03-06","o":30.23,"h":30.25,"l":28.51,"c":28.66,"v":3489100},{"d":"2015-03-09","o":28.97,"h":29.13,"l":27.5,"c":27.65,"v":2589000},{"d":"2015-03-10","o":27.61,"h":28.54,"l":27.21,"c":27.49,"v":3103500},{"d":"2015-03-11","o":27.45,"h":28.69,"l":26.9,"c":28.59,"v":2534600},{"d":"2015-03-12","o":29.03,"h":29.08,"l":28.27,"c":28.48,"v":1975100},{"d":"2015-03-13","o":28.56,"h":28.67,"l":27.73,"c":28.36,"v":2231400},{"d":"2015-03-16","o":28.48,"h":28.85,"l":27.9,"c":28.44,"v":1553200},{"d":"2015-03-17","o":27.94,"h":28.83,"l":27.86,"c":28.1,"v":1386000},{"d":"2015-03-18","o":27.91,"h":29.48,"l":27.33,"c":29.27,"v":3118400},{"d":"2015-03-19","o":29.07,"h":29.07,"l":28.27,"c":28.56,"v":2256800},{"d":"2015-03-20","o":29.08,"h":30.32,"l":29.04,"c":29.72,"v":3373000},{"d":"2015-03-23","o":29.94,"h":30.45,"l":29.56,"c":30.42,"v":1814000},{"d":"2015-03-24","o":30.55,"h":30.64,"l":30.07,"c":30.25,"v":1507100},{"d":"2015-03-25","o":30.66,"h":31.2,"l":30.1,"c":30.11,"v":1716100},{"d":"2015-03-26","o":30.89,"h":31.38,"l":28.94,"c":29.14,"v":2597000},{"d":"2015-03-27","o":29.04,"h":29.35,"l":28.59,"c":28.85,"v":1993700},{"d":"2015-03-30","o":28.3,"h":28.36,"l":27.67,"c":28,"v":1788500},{"d":"2015-03-31","o":27.95,"h":28.31,"l":27.62,"c":27.94,"v":2233900},{"d":"2015-04-01","o":28.25,"h":30.23,"l":28.18,"c":30.19,"v":2840700},{"d":"2015-04-02","o":30.01,"h":30.41,"l":29.31,"c":29.73,"v":1764600},{"d":"2015-04-06","o":30.91,"h":31.29,"l":30.7,"c":30.87,"v":1660300},{"d":"2015-04-07","o":30.39,"h":30.56,"l":29.58,"c":29.67,"v":1537300},{"d":"2015-04-08","o":29.76,"h":30,"l":28.7,"c":28.98,"v":1948500},{"d":"2015-04-09","o":28.58,"h":29.26,"l":28.43,"c":28.79,"v":1704000},{"d":"2015-04-10","o":29.38,"h":30.07,"l":29.33,"c":29.7,"v":1570800},{"d":"2015-04-13","o":29.6,"h":29.9,"l":28.99,"c":29.05,"v":1756500},{"d":"2015-04-14","o":29.09,"h":29.59,"l":28.96,"c":29.34,"v":1550400},{"d":"2015-04-15","o":29.54,"h":30.5,"l":29.49,"c":30.42,"v":1729500},{"d":"2015-04-16","o":30.63,"h":30.83,"l":29.7,"c":30.07,"v":2164200},{"d":"2015-04-17","o":30.24,"h":30.81,"l":30.07,"c":30.27,"v":1399100},{"d":"2015-04-20","o":29.81,"h":30.33,"l":29.61,"c":30.13,"v":1373100},{"d":"2015-04-21","o":30.1,"h":30.79,"l":29.91,"c":30.59,"v":1979200},{"d":"2015-04-22","o":30.26,"h":30.43,"l":28.92,"c":29.09,"v":2466700},{"d":"2015-04-23","o":29.21,"h":30.64,"l":29,"c":30.54,"v":2388200},{"d":"2015-04-24","o":30.36,"h":30.73,"l":29.75,"c":29.82,"v":1770900},{"d":"2015-04-27","o":30.28,"h":31.03,"l":30.06,"c":30.1,"v":2220200},{"d":"2015-04-28","o":30.3,"h":32.16,"l":30.22,"c":32.06,"v":3227100},{"d":"2015-04-29","o":32.03,"h":32.24,"l":31.14,"c":31.9,"v":3589200},{"d":"2015-04-30","o":30.83,"h":31.28,"l":30.12,"c":30.3,"v":3601700},{"d":"2015-05-01","o":31.1,"h":32.36,"l":30.75,"c":31.73,"v":3016700},{"d":"2015-05-04","o":32.39,"h":32.78,"l":31.45,"c":31.57,"v":2281300},{"d":"2015-05-05","o":32.09,"h":32.41,"l":31.33,"c":31.8,"v":2844000},{"d":"2015-05-06","o":32.11,"h":32.13,"l":30.43,"c":30.65,"v":3093200},{"d":"2015-05-07","o":30.11,"h":31.4,"l":30.08,"c":31.39,"v":2212100},{"d":"2015-05-08","o":31.48,"h":32.07,"l":31.31,"c":31.69,"v":1817500},{"d":"2015-05-11","o":31.74,"h":32.43,"l":31.65,"c":32.39,"v":1930400},{"d":"2015-05-12","o":32.66,"h":33.75,"l":32.55,"c":33.49,"v":2934200},{"d":"2015-05-13","o":34.1,"h":34.76,"l":33.96,"c":34.11,"v":2911200},{"d":"2015-05-14","o":34.3,"h":34.89,"l":33.71,"c":33.96,"v":1913800},{"d":"2015-05-15","o":33.48,"h":34.05,"l":33.28,"c":33.52,"v":1926600},{"d":"2015-05-18","o":33.69,"h":34.33,"l":33.39,"c":33.96,"v":1374400},{"d":"2015-05-19","o":33.39,"h":33.47,"l":32.49,"c":32.51,"v":2654500},{"d":"2015-05-20","o":32.7,"h":33.47,"l":32.4,"c":32.8,"v":1504800},{"d":"2015-05-21","o":32.78,"h":32.93,"l":32.25,"c":32.68,"v":939000},{"d":"2015-05-22","o":32.52,"h":32.79,"l":32.08,"c":32.55,"v":1173900},{"d":"2015-05-26","o":31.52,"h":31.69,"l":30.66,"c":31.09,"v":2150100},{"d":"2015-05-27","o":31.07,"h":31.45,"l":30.61,"c":31.37,"v":1439300},{"d":"2015-05-28","o":31.18,"h":32.16,"l":30.91,"c":32.08,"v":1651900},{"d":"2015-05-29","o":31.9,"h":32.47,"l":31.83,"c":32.17,"v":1318700},{"d":"2015-06-01","o":32.48,"h":32.81,"l":31.89,"c":32.1,"v":1094200},{"d":"2015-06-02","o":32.44,"h":32.82,"l":32.2,"c":32.59,"v":1496300},{"d":"2015-06-03","o":32.35,"h":32.47,"l":31.47,"c":31.84,"v":2134000},{"d":"2015-06-04","o":31.29,"h":31.78,"l":31.26,"c":31.67,"v":1203600},{"d":"2015-06-05","o":31.09,"h":31.32,"l":30.42,"c":30.83,"v":1995600},{"d":"2015-06-08","o":31,"h":31.53,"l":30.92,"c":31.4,"v":1853000},{"d":"2015-06-09","o":31.65,"h":31.9,"l":30.91,"c":30.94,"v":1796000},{"d":"2015-06-10","o":31.77,"h":31.94,"l":31.26,"c":31.59,"v":1334000},{"d":"2015-06-11","o":31.34,"h":31.4,"l":30.92,"c":31.2,"v":1590100},{"d":"2015-06-12","o":30.94,"h":31.47,"l":30.7,"c":30.89,"v":1102800},{"d":"2015-06-15","o":30.82,"h":31.57,"l":30.73,"c":31.07,"v":1271300},{"d":"2015-06-16","o":30.89,"h":30.96,"l":30.16,"c":30.25,"v":1633100},{"d":"2015-06-17","o":30.16,"h":31.02,"l":29.8,"c":30.97,"v":2431000},{"d":"2015-06-18","o":31.62,"h":32.15,"l":31.51,"c":31.92,"v":2086900},{"d":"2015-06-19","o":31.43,"h":31.89,"l":30.74,"c":30.95,"v":2614300},{"d":"2015-06-22","o":30.59,"h":30.81,"l":30.17,"c":30.21,"v":1483200},{"d":"2015-06-23","o":30,"h":30.39,"l":29.95,"c":30.1,"v":885600},{"d":"2015-06-24","o":30.02,"h":30.41,"l":29.83,"c":30.04,"v":1047700},{"d":"2015-06-25","o":30.03,"h":30.2,"l":29.43,"c":29.58,"v":1168300},{"d":"2015-06-26","o":29.46,"h":29.58,"l":29.05,"c":29.16,"v":1949000},{"d":"2015-06-29","o":29.19,"h":29.64,"l":28.77,"c":29.04,"v":1342000},{"d":"2015-06-30","o":28.77,"h":28.92,"l":28.15,"c":28.37,"v":2160300},{"d":"2015-07-01","o":28.3,"h":28.44,"l":27.6,"c":27.65,"v":2013600},{"d":"2015-07-02","o":27.88,"h":28.47,"l":27.83,"c":28.43,"v":1608600},{"d":"2015-07-06","o":28.21,"h":30.1,"l":28.16,"c":29.75,"v":2895100},{"d":"2015-07-07","o":28.98,"h":29.02,"l":28.13,"c":28.43,"v":2788500},{"d":"2015-07-08","o":28.74,"h":29.3,"l":28.39,"c":28.57,"v":1530100},{"d":"2015-07-09","o":29.17,"h":29.17,"l":28.32,"c":28.59,"v":1242700},{"d":"2015-07-10","o":28.52,"h":28.64,"l":27.74,"c":27.96,"v":2008500},{"d":"2015-07-13","o":27.57,"h":27.73,"l":26.79,"c":27.42,"v":2706000},{"d":"2015-07-14","o":27.29,"h":28.05,"l":27.29,"c":27.42,"v":1610400},{"d":"2015-07-15","o":27.04,"h":27.33,"l":26.75,"c":26.94,"v":1565500},{"d":"2015-07-16","o":26.79,"h":26.88,"l":26.39,"c":26.67,"v":1839600},{"d":"2015-07-17","o":26.41,"h":26.42,"l":25.06,"c":25.16,"v":3178700},{"d":"2015-07-20","o":23.61,"h":23.92,"l":22.64,"c":22.72,"v":3665700},{"d":"2015-07-21","o":23.23,"h":24.4,"l":23.05,"c":23.34,"v":2746200},{"d":"2015-07-22","o":22.97,"h":23.85,"l":22.56,"c":23.27,"v":3822600},{"d":"2015-07-23","o":23.45,"h":23.49,"l":22.23,"c":22.38,"v":3475100},{"d":"2015-07-24","o":22.13,"h":23.95,"l":21.87,"c":23.88,"v":5468800},{"d":"2015-07-27","o":23.54,"h":24.57,"l":22.72,"c":22.97,"v":3860600},{"d":"2015-07-28","o":23.33,"h":23.62,"l":23.04,"c":23.12,"v":2785900},{"d":"2015-07-29","o":23.08,"h":23.66,"l":22.73,"c":23.37,"v":3412000},{"d":"2015-07-30","o":22.88,"h":22.88,"l":21.4,"c":21.63,"v":3941100},{"d":"2015-07-31","o":22.39,"h":22.64,"l":21.87,"c":22.13,"v":3124100},{"d":"2015-08-03","o":21.96,"h":22.08,"l":21.07,"c":21.16,"v":2435100},{"d":"2015-08-04","o":21.43,"h":21.79,"l":21.1,"c":21.3,"v":2580200},{"d":"2015-08-05","o":21.51,"h":21.83,"l":21.08,"c":21.1,"v":2715300},{"d":"2015-08-06","o":21.27,"h":22.44,"l":21,"c":21.93,"v":4027100},{"d":"2015-08-07","o":21.95,"h":22.74,"l":21.92,"c":22.09,"v":2713900},{"d":"2015-08-10","o":22.39,"h":23.81,"l":21.91,"c":23.69,"v":3713900},{"d":"2015-08-11","o":23.8,"h":23.98,"l":23.03,"c":23.71,"v":3638600},{"d":"2015-08-12","o":24.45,"h":25.97,"l":24.45,"c":25.85,"v":5333900},{"d":"2015-08-13","o":24.83,"h":25.45,"l":24.08,"c":24.23,"v":3779000},{"d":"2015-08-14","o":24.65,"h":24.74,"l":23.47,"c":23.71,"v":2853500},{"d":"2015-08-17","o":24.33,"h":24.88,"l":23.98,"c":24.62,"v":3001900},{"d":"2015-08-18","o":24.13,"h":24.85,"l":23.97,"c":24.59,"v":2454500},{"d":"2015-08-19","o":24.93,"h":26.77,"l":24.88,"c":26.33,"v":5299700},{"d":"2015-08-20","o":27.23,"h":27.91,"l":27.07,"c":27.09,"v":5415500},{"d":"2015-08-21","o":27.56,"h":27.85,"l":26.03,"c":26.19,"v":4162900},{"d":"2015-08-24","o":26.04,"h":26.39,"l":24.51,"c":24.67,"v":5893800},{"d":"2015-08-25","o":24.75,"h":25.06,"l":23.16,"c":23.69,"v":5239700},{"d":"2015-08-26","o":23.26,"h":23.26,"l":22.13,"c":22.56,"v":5445400},{"d":"2015-08-27","o":22.69,"h":23.83,"l":22.37,"c":23.5,"v":5168800},{"d":"2015-08-28","o":23.45,"h":24.85,"l":23.37,"c":24.57,"v":4333000},{"d":"2015-08-31","o":24,"h":24.5,"l":23.48,"c":24.48,"v":3163300},{"d":"2015-09-01","o":24.58,"h":25.07,"l":24.09,"c":24.13,"v":5616100},{"d":"2015-09-02","o":24.08,"h":24.43,"l":23.29,"c":23.62,"v":3643500},{"d":"2015-09-03","o":23.15,"h":24.18,"l":22.77,"c":22.79,"v":4373900},{"d":"2015-09-04","o":22.58,"h":22.93,"l":22.14,"c":22.81,"v":2752300},{"d":"2015-09-08","o":23.03,"h":23.27,"l":22.42,"c":22.66,"v":2494200},{"d":"2015-09-09","o":22.3,"h":22.36,"l":21.29,"c":21.55,"v":4840800},{"d":"2015-09-10","o":21.96,"h":22.46,"l":21.54,"c":21.82,"v":3665200},{"d":"2015-09-11","o":21.49,"h":22.36,"l":21.22,"c":22.15,"v":3351500},{"d":"2015-09-14","o":21.71,"h":22.65,"l":21.52,"c":22.18,"v":3354100},{"d":"2015-09-15","o":22.05,"h":22.72,"l":21.93,"c":22.07,"v":2709200},{"d":"2015-09-16","o":22.65,"h":23.78,"l":22.64,"c":23.73,"v":3278900},{"d":"2015-09-17","o":23.38,"h":24.57,"l":23.09,"c":24.3,"v":5039000},{"d":"2015-09-18","o":24.92,"h":25.49,"l":24.09,"c":24.46,"v":4459700},{"d":"2015-09-21","o":24.04,"h":24.96,"l":24.03,"c":24.1,"v":2977300},{"d":"2015-09-22","o":23.46,"h":23.67,"l":22.75,"c":23.03,"v":3324300},{"d":"2015-09-23","o":23.51,"h":23.59,"l":22.93,"c":23.12,"v":2409800},{"d":"2015-09-24","o":23.83,"h":25.87,"l":23.82,"c":25.76,"v":6541600},{"d":"2015-09-25","o":25.02,"h":26.14,"l":24.83,"c":25.99,"v":4589000},{"d":"2015-09-28","o":25.18,"h":25.39,"l":24.54,"c":24.73,"v":3439600},{"d":"2015-09-29","o":24.93,"h":25.54,"l":24.46,"c":24.66,"v":2775100},{"d":"2015-09-30","o":24.29,"h":25.34,"l":24.21,"c":25.32,"v":3272000},{"d":"2015-10-01","o":25.56,"h":25.95,"l":24.47,"c":24.71,"v":3135400},{"d":"2015-10-02","o":26.01,"h":27.85,"l":25.92,"c":27.81,"v":5308700},{"d":"2015-10-05","o":27.97,"h":28.69,"l":27.62,"c":28.31,"v":4565300},{"d":"2015-10-06","o":29.04,"h":29.46,"l":28.12,"c":28.81,"v":5065600},{"d":"2015-10-07","o":28.99,"h":29.03,"l":28.01,"c":28.16,"v":4864200},{"d":"2015-10-08","o":27.9,"h":28.95,"l":27.47,"c":27.5,"v":4281200},{"d":"2015-10-09","o":28.6,"h":28.87,"l":28.14,"c":28.73,"v":3568100},{"d":"2015-10-12","o":29.37,"h":29.62,"l":27.57,"c":27.72,"v":2514300},{"d":"2015-10-13","o":27.82,"h":28.69,"l":27.55,"c":28.29,"v":2661100},{"d":"2015-10-14","o":28.9,"h":30.31,"l":28.75,"c":30.23,"v":3869400},{"d":"2015-10-15","o":29.66,"h":30.69,"l":29.32,"c":30.14,"v":3350800},{"d":"2015-10-16","o":29.67,"h":30.27,"l":29.16,"c":29.2,"v":2768400},{"d":"2015-10-19","o":29,"h":29.49,"l":28.23,"c":28.3,"v":2768200},{"d":"2015-10-20","o":28.75,"h":29.58,"l":28.62,"c":28.95,"v":2741600},{"d":"2015-10-21","o":28.45,"h":28.78,"l":27.93,"c":28.45,"v":2497200},{"d":"2015-10-22","o":28.27,"h":29.35,"l":28.27,"c":29.09,"v":2611300},{"d":"2015-10-23","o":29.32,"h":29.38,"l":28.47,"c":29.06,"v":3455900},{"d":"2015-10-26","o":28.66,"h":28.88,"l":27.96,"c":27.96,"v":2741900},{"d":"2015-10-27","o":27.75,"h":28.47,"l":27.58,"c":28.02,"v":2274400},{"d":"2015-10-28","o":28.58,"h":29.32,"l":27.43,"c":27.79,"v":3627200},{"d":"2015-10-29","o":28.48,"h":29.05,"l":27.72,"c":28.1,"v":3863000},{"d":"2015-10-30","o":28.19,"h":29.12,"l":27.89,"c":28.29,"v":3349700},{"d":"2015-11-02","o":28.03,"h":28.34,"l":27.26,"c":28.11,"v":2614600},{"d":"2015-11-03","o":27.64,"h":28.02,"l":27.03,"c":27.77,"v":2624900},{"d":"2015-11-04","o":28,"h":28.39,"l":27.39,"c":27.59,"v":2717800},{"d":"2015-11-05","o":27.52,"h":27.65,"l":26.16,"c":26.39,"v":4038900},{"d":"2015-11-06","o":25.31,"h":25.48,"l":24.83,"c":25.13,"v":3396700},{"d":"2015-11-09","o":25.14,"h":25.96,"l":24.88,"c":25.87,"v":2452200},{"d":"2015-11-10","o":25.39,"h":26.1,"l":25.23,"c":25.64,"v":1504800},{"d":"2015-11-11","o":25.66,"h":26.48,"l":25.58,"c":26.38,"v":2221900},{"d":"2015-11-12","o":25.8,"h":26.77,"l":25.55,"c":26.13,"v":2844500},{"d":"2015-11-13","o":26.08,"h":26.36,"l":25.86,"c":26.07,"v":1940700},{"d":"2015-11-16","o":26.24,"h":26.69,"l":26,"c":26.18,"v":1529000},{"d":"2015-11-17","o":26,"h":26.12,"l":24.8,"c":25.05,"v":2151700},{"d":"2015-11-18","o":25.23,"h":26.44,"l":24.99,"c":26.35,"v":2448900},{"d":"2015-11-19","o":26.71,"h":27.67,"l":26.45,"c":27.03,"v":2676500},{"d":"2015-11-20","o":27.27,"h":27.42,"l":26.05,"c":26.24,"v":3348600},{"d":"2015-11-23","o":25.96,"h":26.15,"l":25.59,"c":25.92,"v":1408400},{"d":"2015-11-24","o":26.86,"h":26.9,"l":26.22,"c":26.7,"v":1518400},{"d":"2015-11-25","o":26.31,"h":27.22,"l":26.2,"c":26.69,"v":1530000},{"d":"2015-11-27","o":26.03,"h":26.5,"l":25.77,"c":26.02,"v":924400},{"d":"2015-11-30","o":26.18,"h":26.67,"l":26.18,"c":26.45,"v":1674500},{"d":"2015-12-01","o":26.65,"h":27.49,"l":26.33,"c":27.34,"v":1817000},{"d":"2015-12-02","o":26.76,"h":27.13,"l":26.43,"c":26.83,"v":1827800},{"d":"2015-12-03","o":26.98,"h":27.47,"l":26.82,"c":26.97,"v":2090500},{"d":"2015-12-04","o":27.3,"h":29.15,"l":27.17,"c":29.13,"v":3401800},{"d":"2015-12-07","o":28.5,"h":28.92,"l":27.74,"c":27.84,"v":2839200},{"d":"2015-12-08","o":27.81,"h":28.14,"l":27.32,"c":28.04,"v":1916900},{"d":"2015-12-09","o":28.62,"h":28.73,"l":27.49,"c":27.93,"v":1918600},{"d":"2015-12-10","o":27.72,"h":28.13,"l":27.47,"c":27.49,"v":1508000},{"d":"2015-12-11","o":27.14,"h":28.24,"l":27.06,"c":27.87,"v":1851700},{"d":"2015-12-14","o":27.68,"h":27.72,"l":26.49,"c":26.58,"v":2860100},{"d":"2015-12-15","o":26.7,"h":26.8,"l":25.98,"c":26.45,"v":2294400},{"d":"2015-12-16","o":27.05,"h":27.62,"l":26.38,"c":27.28,"v":2691400},{"d":"2015-12-17","o":26.04,"h":26.17,"l":24.93,"c":25.05,"v":2958200},{"d":"2015-12-18","o":25.49,"h":26.34,"l":25.32,"c":26.07,"v":5291300},{"d":"2015-12-21","o":26.65,"h":26.99,"l":26.29,"c":26.73,"v":1808600},{"d":"2015-12-22","o":26.38,"h":27.11,"l":26.33,"c":26.48,"v":1157500},{"d":"2015-12-23","o":26.6,"h":26.83,"l":26.22,"c":26.69,"v":1323700},{"d":"2015-12-24","o":26.9,"h":27.42,"l":26.88,"c":27.21,"v":684800},{"d":"2015-12-28","o":26.78,"h":26.96,"l":26.5,"c":26.82,"v":1154800},{"d":"2015-12-29","o":27.08,"h":27.16,"l":26.63,"c":26.93,"v":1306900},{"d":"2015-12-30","o":26.38,"h":26.38,"l":25.94,"c":26.22,"v":1101400},{"d":"2015-12-31","o":26.14,"h":26.42,"l":25.91,"c":26.28,"v":1457700},{"d":"2016-01-04","o":27,"h":27.48,"l":26.53,"c":26.94,"v":2042800},{"d":"2016-01-05","o":26.98,"h":27.68,"l":26.84,"c":27.62,"v":2388300},{"d":"2016-01-06","o":27.96,"h":28.84,"l":27.91,"c":28.45,"v":2857500},{"d":"2016-01-07","o":28.96,"h":30.29,"l":28.72,"c":29.99,"v":3579000},{"d":"2016-01-08","o":29.09,"h":30.07,"l":29.04,"c":29.56,"v":3011300},{"d":"2016-01-11","o":29.62,"h":30,"l":28.19,"c":28.59,"v":2351400},{"d":"2016-01-12","o":28.06,"h":28.64,"l":27.7,"c":28.53,"v":3373800},{"d":"2016-01-13","o":28.29,"h":29.01,"l":27.9,"c":28.98,"v":3441400},{"d":"2016-01-14","o":28.91,"h":29.31,"l":27.26,"c":27.87,"v":4300300},{"d":"2016-01-15","o":28.93,"h":29.05,"l":27.76,"c":28.01,"v":3701000},{"d":"2016-01-19","o":28.09,"h":28.16,"l":26.23,"c":26.78,"v":3927900},{"d":"2016-01-20","o":27.23,"h":27.33,"l":26.39,"c":26.87,"v":3180200},{"d":"2016-01-21","o":26.61,"h":27.41,"l":26.1,"c":27.24,"v":2594300},{"d":"2016-01-22","o":26.87,"h":27.54,"l":26.21,"c":27.28,"v":2516300},{"d":"2016-01-25","o":27.81,"h":28.18,"l":27.46,"c":27.9,"v":2460300},{"d":"2016-01-26","o":28.57,"h":29.18,"l":28.28,"c":28.75,"v":3008600},{"d":"2016-01-27","o":28.51,"h":29.2,"l":28.2,"c":28.95,"v":2714000},{"d":"2016-01-28","o":28.59,"h":29.42,"l":28,"c":28.97,"v":2746600},{"d":"2016-01-29","o":28.89,"h":29.77,"l":28.58,"c":29.44,"v":2706900},{"d":"2016-02-01","o":29.89,"h":30.46,"l":29.57,"c":30.07,"v":2458100},{"d":"2016-02-02","o":29.57,"h":29.93,"l":28.95,"c":29.76,"v":2298300},{"d":"2016-02-03","o":29.9,"h":31.6,"l":29.8,"c":31.4,"v":4223700},{"d":"2016-02-04","o":32.28,"h":33.31,"l":32.26,"c":32.73,"v":5251600},{"d":"2016-02-05","o":31.8,"h":33.57,"l":31.55,"c":33.51,"v":3900300},{"d":"2016-02-08","o":34.15,"h":35.52,"l":33.9,"c":33.91,"v":5137000},{"d":"2016-02-09","o":34.54,"h":34.82,"l":32.73,"c":33.11,"v":4450000},{"d":"2016-02-10","o":32.64,"h":33.71,"l":31.84,"c":33.3,"v":4148800},{"d":"2016-02-11","o":35.31,"h":36.53,"l":34.81,"c":35.33,"v":6682700},{"d":"2016-02-12","o":34.9,"h":35.9,"l":34.05,"c":35.64,"v":3168000},{"d":"2016-02-16","o":34.29,"h":34.9,"l":33.65,"c":34.12,"v":3906200},{"d":"2016-02-17","o":34.19,"h":34.48,"l":33.33,"c":33.9,"v":2809100},{"d":"2016-02-18","o":33.68,"h":35.24,"l":33.47,"c":35.06,"v":2977000},{"d":"2016-02-19","o":34.95,"h":35.55,"l":34.51,"c":34.63,"v":2291500},{"d":"2016-02-22","o":33.94,"h":35,"l":33.87,"c":34.65,"v":2739400},{"d":"2016-02-23","o":35.17,"h":35.54,"l":34.72,"c":35.25,"v":2113000},{"d":"2016-02-24","o":36.04,"h":37.24,"l":34.86,"c":35.21,"v":4023300},{"d":"2016-02-25","o":34.82,"h":35.88,"l":34.75,"c":35.63,"v":2535400},{"d":"2016-02-26","o":34.61,"h":35.52,"l":34.34,"c":34.55,"v":2605700},{"d":"2016-02-29","o":34.86,"h":35.41,"l":34.58,"c":35.2,"v":2750700},{"d":"2016-03-01","o":35.34,"h":35.42,"l":33.4,"c":33.45,"v":3081300},{"d":"2016-03-02","o":33.54,"h":34.11,"l":33.02,"c":33.89,"v":3137800},{"d":"2016-03-03","o":33.96,"h":34.84,"l":33.75,"c":34.35,"v":2693100},{"d":"2016-03-04","o":34.66,"h":36.22,"l":34.04,"c":34.3,"v":4355200},{"d":"2016-03-07","o":34.82,"h":35.6,"l":34.64,"c":35.22,"v":3187400},{"d":"2016-03-08","o":35.48,"h":35.64,"l":33.88,"c":34.12,"v":2956600},{"d":"2016-03-09","o":33.44,"h":34.56,"l":32.87,"c":34.24,"v":2937800},{"d":"2016-03-10","o":34.67,"h":36.53,"l":34.38,"c":36.41,"v":4296600},{"d":"2016-03-11","o":36.3,"h":36.79,"l":35.52,"c":35.72,"v":2586300},{"d":"2016-03-14","o":35.92,"h":36.2,"l":34.98,"c":35.07,"v":3041100},{"d":"2016-03-15","o":34.64,"h":35.9,"l":34.44,"c":35.77,"v":2451200},{"d":"2016-03-16","o":35.65,"h":37.85,"l":34.89,"c":37.81,"v":4113900},{"d":"2016-03-17","o":38.51,"h":39.49,"l":37.9,"c":38.04,"v":4865500},{"d":"2016-03-18","o":37.59,"h":38.69,"l":37.57,"c":37.99,"v":3056000},{"d":"2016-03-21","o":37.81,"h":38.44,"l":37.38,"c":38.07,"v":1785600},{"d":"2016-03-22","o":38.46,"h":38.69,"l":37.19,"c":37.51,"v":2153500},{"d":"2016-03-23","o":36.38,"h":36.7,"l":35.31,"c":35.45,"v":3147000},{"d":"2016-03-24","o":35.58,"h":36.25,"l":35.29,"c":36.12,"v":1683200},{"d":"2016-03-28","o":36.12,"h":36.13,"l":35,"c":36.01,"v":2689000},{"d":"2016-03-29","o":36.31,"h":37.65,"l":35.86,"c":37.3,"v":2206800},{"d":"2016-03-30","o":37.09,"h":37.3,"l":36.07,"c":36.75,"v":2452800},{"d":"2016-03-31","o":36.88,"h":37.29,"l":36.16,"c":36.16,"v":1705200},{"d":"2016-04-01","o":35.09,"h":36.54,"l":35.09,"c":36.53,"v":2325100},{"d":"2016-04-04","o":36.35,"h":36.67,"l":35.63,"c":35.83,"v":1451800},{"d":"2016-04-05","o":36.46,"h":36.55,"l":35.6,"c":36.43,"v":1985400},{"d":"2016-04-06","o":36.18,"h":36.69,"l":36.01,"c":36.52,"v":1595300},{"d":"2016-04-07","o":37.27,"h":38.42,"l":37.01,"c":37.87,"v":2793200},{"d":"2016-04-08","o":37.78,"h":38.91,"l":37.75,"c":38.47,"v":1906200},{"d":"2016-04-11","o":39.17,"h":40.82,"l":39.07,"c":40.58,"v":3120200},{"d":"2016-04-12","o":40.77,"h":41.45,"l":40.04,"c":41.08,"v":2670300},{"d":"2016-04-13","o":40.6,"h":41.18,"l":40.18,"c":40.42,"v":1973900},{"d":"2016-04-14","o":40.41,"h":40.63,"l":38.91,"c":39.56,"v":2175800},{"d":"2016-04-15","o":39.78,"h":40.52,"l":39.18,"c":40.42,"v":1801700},{"d":"2016-04-18","o":40.18,"h":40.44,"l":39.36,"c":40.06,"v":1911200},{"d":"2016-04-19","o":41.26,"h":41.83,"l":41,"c":41.49,"v":2588000},{"d":"2016-04-20","o":41.53,"h":42.45,"l":40.35,"c":40.83,"v":3333000},{"d":"2016-04-21","o":41.81,"h":42.56,"l":41.16,"c":41.83,"v":3101400},{"d":"2016-04-22","o":41.56,"h":42.13,"l":40.75,"c":41.34,"v":2608600},{"d":"2016-04-25","o":41.11,"h":41.62,"l":40.38,"c":40.58,"v":2338000},{"d":"2016-04-26","o":40.92,"h":41.45,"l":40.57,"c":41.11,"v":1714900},{"d":"2016-04-27","o":41.42,"h":41.68,"l":40.36,"c":41.38,"v":2382200},{"d":"2016-04-28","o":41.81,"h":43.63,"l":41.81,"c":43.23,"v":2845200},{"d":"2016-04-29","o":44.16,"h":47.33,"l":43.98,"c":47.21,"v":4216900},{"d":"2016-05-02","o":47.38,"h":47.74,"l":46.15,"c":46.76,"v":3776900},{"d":"2016-05-03","o":46.3,"h":46.66,"l":45.32,"c":45.71,"v":3811900},{"d":"2016-05-04","o":44.94,"h":45.8,"l":43.55,"c":43.8,"v":3763700},{"d":"2016-05-05","o":44.43,"h":45.38,"l":44.29,"c":44.98,"v":2720300},{"d":"2016-05-06","o":45.5,"h":46.9,"l":45.4,"c":46.04,"v":3161200},{"d":"2016-05-09","o":44.55,"h":45.17,"l":43.67,"c":44.11,"v":3122600},{"d":"2016-05-10","o":44.14,"h":45.69,"l":43.83,"c":45.35,"v":2798800},{"d":"2016-05-11","o":46.21,"h":46.93,"l":44.71,"c":46.66,"v":2774800},{"d":"2016-05-12","o":46.42,"h":46.97,"l":45.21,"c":45.75,"v":2223900},{"d":"2016-05-13","o":45.69,"h":46.97,"l":45.48,"c":46.2,"v":2588500},{"d":"2016-05-16","o":47.2,"h":48.26,"l":47.13,"c":47.53,"v":2902000},{"d":"2016-05-17","o":47.33,"h":48.47,"l":47.02,"c":48.31,"v":3003300},{"d":"2016-05-18","o":47.43,"h":47.89,"l":44.76,"c":44.89,"v":3499000},{"d":"2016-05-19","o":43.75,"h":45.82,"l":43.24,"c":45.67,"v":2832400},{"d":"2016-05-20","o":45.92,"h":46.25,"l":44.96,"c":46.18,"v":2551300},{"d":"2016-05-23","o":45.29,"h":46.65,"l":45,"c":45.93,"v":1597900},{"d":"2016-05-24","o":44.98,"h":46.03,"l":44.07,"c":44.15,"v":2999100},{"d":"2016-05-25","o":43.65,"h":45.13,"l":42.71,"c":44.82,"v":2560700},{"d":"2016-05-26","o":45.53,"h":46.09,"l":44.6,"c":45.15,"v":1395100},{"d":"2016-05-27","o":44.85,"h":45.25,"l":43.73,"c":44.14,"v":1941300},{"d":"2016-05-31","o":44.64,"h":45.85,"l":44.07,"c":44.92,"v":2200200},{"d":"2016-06-01","o":45.44,"h":46.61,"l":44.53,"c":45.17,"v":2221600},{"d":"2016-06-02","o":44.6,"h":45.63,"l":44.51,"c":45.12,"v":1672800},{"d":"2016-06-03","o":47.4,"h":50.23,"l":47.31,"c":50.16,"v":4215000},{"d":"2016-06-06","o":50.15,"h":50.8,"l":49.38,"c":50.26,"v":3108200},{"d":"2016-06-07","o":49.74,"h":50.35,"l":49.52,"c":50.15,"v":2033100},{"d":"2016-06-08","o":51.81,"h":52.09,"l":50.44,"c":50.59,"v":2667100},{"d":"2016-06-09","o":50.59,"h":51.33,"l":50.43,"c":51.1,"v":2046100},{"d":"2016-06-10","o":51.27,"h":51.77,"l":49.77,"c":50.59,"v":2468900},{"d":"2016-06-13","o":51.58,"h":52.1,"l":50.84,"c":51.43,"v":2498000},{"d":"2016-06-14","o":51.43,"h":51.44,"l":49.42,"c":49.92,"v":2603500},{"d":"2016-06-15","o":49.98,"h":51.82,"l":49.71,"c":51.26,"v":2177600},{"d":"2016-06-16","o":52.28,"h":52.79,"l":49.95,"c":50.51,"v":2844600},{"d":"2016-06-17","o":51.17,"h":51.49,"l":49.21,"c":50.22,"v":3011700},{"d":"2016-06-20","o":49.23,"h":50.65,"l":48.8,"c":50.39,"v":1619900},{"d":"2016-06-21","o":49.67,"h":50.16,"l":49.44,"c":49.64,"v":1283800},{"d":"2016-06-22","o":49.54,"h":50.42,"l":48.98,"c":50.4,"v":2115800},{"d":"2016-06-23","o":49.84,"h":50.68,"l":49.51,"c":49.8,"v":1549900},{"d":"2016-06-24","o":52.45,"h":52.73,"l":50.78,"c":52.03,"v":3621400},{"d":"2016-06-27","o":52.07,"h":53.44,"l":51.32,"c":52.54,"v":3996600},{"d":"2016-06-28","o":51.88,"h":53.07,"l":51.43,"c":52.32,"v":2903900},{"d":"2016-06-29","o":53,"h":53.69,"l":52.82,"c":52.96,"v":2868000},{"d":"2016-06-30","o":53.46,"h":53.79,"l":52.78,"c":53.5,"v":2213900},{"d":"2016-07-01","o":54.68,"h":55.72,"l":54.51,"c":55.6,"v":2062800},{"d":"2016-07-05","o":55.05,"h":55.94,"l":54.39,"c":55.32,"v":2276300},{"d":"2016-07-06","o":55.9,"h":56.5,"l":55.47,"c":56.34,"v":2450600},{"d":"2016-07-07","o":55.54,"h":55.81,"l":54.61,"c":55.32,"v":1740500},{"d":"2016-07-08","o":55.32,"h":56.01,"l":54.64,"c":55.84,"v":1520300},{"d":"2016-07-11","o":55.38,"h":55.6,"l":54.95,"c":55.54,"v":1538600},{"d":"2016-07-12","o":55.47,"h":55.47,"l":54.23,"c":54.28,"v":2196300},{"d":"2016-07-13","o":55.3,"h":57.06,"l":55.27,"c":56.81,"v":2222600},{"d":"2016-07-14","o":55.33,"h":56.1,"l":54.58,"c":56.08,"v":2138300},{"d":"2016-07-15","o":55.43,"h":56.35,"l":55.21,"c":56.07,"v":1360200},{"d":"2016-07-18","o":55.97,"h":56.22,"l":55.29,"c":56.07,"v":1148100},{"d":"2016-07-19","o":55.85,"h":55.97,"l":55.46,"c":55.71,"v":1343100},{"d":"2016-07-20","o":54.56,"h":54.56,"l":52.1,"c":52.25,"v":2616700},{"d":"2016-07-21","o":52.45,"h":53.62,"l":52.05,"c":53.23,"v":1796300},{"d":"2016-07-22","o":52.77,"h":53.89,"l":52.62,"c":53.73,"v":1317000},{"d":"2016-07-25","o":53.14,"h":53.16,"l":51.03,"c":51.29,"v":2436700},{"d":"2016-07-26","o":52.02,"h":53.08,"l":51.63,"c":52.72,"v":1802900},{"d":"2016-07-27","o":53.32,"h":55,"l":52.43,"c":54.66,"v":2174300},{"d":"2016-07-28","o":55.93,"h":57.14,"l":55.6,"c":56.54,"v":2481200},{"d":"2016-07-29","o":57.63,"h":58.53,"l":56.92,"c":58.14,"v":2152900},{"d":"2016-08-01","o":58.05,"h":58.98,"l":57.4,"c":58.89,"v":1170200},{"d":"2016-08-02","o":58.79,"h":59.71,"l":58.51,"c":59.38,"v":2096000},{"d":"2016-08-03","o":59.1,"h":59.67,"l":58.4,"c":59.32,"v":1324900},{"d":"2016-08-04","o":59.3,"h":60.1,"l":59.3,"c":59.77,"v":1111100},{"d":"2016-08-05","o":58.22,"h":58.55,"l":57.61,"c":57.92,"v":2212500},{"d":"2016-08-08","o":57.29,"h":58.26,"l":57.04,"c":57.25,"v":1755700},{"d":"2016-08-09","o":57.66,"h":58.56,"l":57.46,"c":58.36,"v":1179100},{"d":"2016-08-10","o":59.54,"h":59.8,"l":58.58,"c":59.1,"v":1015700},{"d":"2016-08-11","o":59.23,"h":59.73,"l":58.32,"c":58.59,"v":1299600},{"d":"2016-08-12","o":59.36,"h":59.74,"l":58.29,"c":58.46,"v":1348800},{"d":"2016-08-15","o":58.68,"h":59.18,"l":57.83,"c":58.12,"v":1389400},{"d":"2016-08-16","o":58.38,"h":58.72,"l":57.65,"c":58.16,"v":967200},{"d":"2016-08-17","o":57.59,"h":57.59,"l":55.85,"c":57.3,"v":1816600},{"d":"2016-08-18","o":57.57,"h":57.84,"l":56.94,"c":57.74,"v":991500},{"d":"2016-08-19","o":56.79,"h":56.98,"l":56.04,"c":56.14,"v":1583300},{"d":"2016-08-22","o":55.25,"h":56.37,"l":55.05,"c":56.25,"v":1088700},{"d":"2016-08-23","o":56.53,"h":56.69,"l":55.5,"c":55.93,"v":1498400},{"d":"2016-08-24","o":55.1,"h":55.1,"l":51.6,"c":51.99,"v":2956700},{"d":"2016-08-25","o":51.7,"h":52.96,"l":51.2,"c":52.47,"v":2088700},{"d":"2016-08-26","o":53.47,"h":54.61,"l":51.66,"c":52.42,"v":1910600},{"d":"2016-08-29","o":51.79,"h":53.64,"l":51.75,"c":53.3,"v":1241000},{"d":"2016-08-30","o":52.93,"h":53.14,"l":50.36,"c":50.83,"v":2605900},{"d":"2016-08-31","o":50.24,"h":51.09,"l":50,"c":50.65,"v":2070600},{"d":"2016-09-01","o":50.32,"h":52.58,"l":50,"c":52.09,"v":2406200},{"d":"2016-09-02","o":53.52,"h":53.99,"l":52.88,"c":53.57,"v":2328500},{"d":"2016-09-06","o":54.57,"h":55.92,"l":54.38,"c":55.87,"v":1975700},{"d":"2016-09-07","o":55.87,"h":56.25,"l":54.94,"c":56.12,"v":1746500},{"d":"2016-09-08","o":55.8,"h":56.16,"l":54.35,"c":54.54,"v":1784300},{"d":"2016-09-09","o":53.93,"h":53.93,"l":50.8,"c":50.97,"v":3413800},{"d":"2016-09-12","o":50.21,"h":53.25,"l":50.03,"c":52.74,"v":2496600},{"d":"2016-09-13","o":52.09,"h":52.44,"l":50.65,"c":51.29,"v":2232900},{"d":"2016-09-14","o":51.7,"h":52.32,"l":50.47,"c":51.05,"v":1897600},{"d":"2016-09-15","o":50.99,"h":52.26,"l":50.6,"c":51.67,"v":1479400},{"d":"2016-09-16","o":51.23,"h":51.91,"l":50.48,"c":51.44,"v":2885600},{"d":"2016-09-19","o":52.09,"h":52.6,"l":51.75,"c":52.13,"v":1775000},{"d":"2016-09-20","o":52.27,"h":52.62,"l":51.94,"c":52.28,"v":1560400},{"d":"2016-09-21","o":52.95,"h":56.2,"l":52.95,"c":56.03,"v":2534200},{"d":"2016-09-22","o":56.51,"h":57.35,"l":55.85,"c":56.55,"v":2300100},{"d":"2016-09-23","o":56.31,"h":56.43,"l":54.1,"c":54.33,"v":2064900},{"d":"2016-09-26","o":54.72,"h":55.13,"l":54.09,"c":54.14,"v":1355900},{"d":"2016-09-27","o":53.76,"h":54.44,"l":53.31,"c":54.05,"v":1434200},{"d":"2016-09-28","o":54.11,"h":55.34,"l":53.2,"c":55,"v":1489400},{"d":"2016-09-29","o":54.59,"h":55.61,"l":53.88,"c":55.15,"v":1235000},{"d":"2016-09-30","o":55.76,"h":56.08,"l":54.08,"c":54.18,"v":1886200},{"d":"2016-10-03","o":53.91,"h":54.41,"l":52.04,"c":52.77,"v":1709600},{"d":"2016-10-04","o":50.61,"h":51.06,"l":47.41,"c":47.46,"v":3536200},{"d":"2016-10-05","o":48.33,"h":48.38,"l":45.76,"c":46.76,"v":2571400},{"d":"2016-10-06","o":45.65,"h":46.53,"l":45.23,"c":45.63,"v":3045800},{"d":"2016-10-07","o":46.77,"h":47.25,"l":44.6,"c":44.95,"v":2196300},{"d":"2016-10-10","o":45.48,"h":45.66,"l":44.62,"c":44.94,"v":1695400},{"d":"2016-10-11","o":44.99,"h":45.54,"l":43.93,"c":44.72,"v":2679200},{"d":"2016-10-12","o":44.84,"h":46.38,"l":44.74,"c":46.09,"v":2522000},{"d":"2016-10-13","o":46.12,"h":47.47,"l":45.7,"c":46.31,"v":1984700},{"d":"2016-10-14","o":45.68,"h":46.86,"l":45.5,"c":45.66,"v":1479500},{"d":"2016-10-17","o":45.75,"h":46.56,"l":45.73,"c":46.17,"v":1366000},{"d":"2016-10-18","o":46.82,"h":48.04,"l":46.61,"c":48.01,"v":2945800},{"d":"2016-10-19","o":48.74,"h":49.7,"l":48.5,"c":49.49,"v":2747100},{"d":"2016-10-20","o":49.17,"h":49.44,"l":48.17,"c":49.17,"v":1524000},{"d":"2016-10-21","o":48.85,"h":49.2,"l":48.46,"c":49.05,"v":870800},{"d":"2016-10-24","o":49.14,"h":49.32,"l":47.67,"c":48.29,"v":1445900},{"d":"2016-10-25","o":48.67,"h":49.84,"l":48.27,"c":49.59,"v":1684000},{"d":"2016-10-26","o":49.44,"h":49.86,"l":47.8,"c":48.4,"v":2054900},{"d":"2016-10-27","o":48.88,"h":49.39,"l":47.88,"c":48.77,"v":1685000},{"d":"2016-10-28","o":48.77,"h":50.2,"l":48.55,"c":49.4,"v":1576200},{"d":"2016-10-31","o":49.78,"h":50.96,"l":49.09,"c":50.8,"v":1323700},{"d":"2016-11-01","o":51.73,"h":52.44,"l":50.94,"c":51.62,"v":2297700},{"d":"2016-11-02","o":52.48,"h":53.17,"l":50.73,"c":51.22,"v":2385700},{"d":"2016-11-03","o":51.17,"h":52.05,"l":50.93,"c":51.87,"v":1270900},{"d":"2016-11-04","o":51.91,"h":52.32,"l":51.19,"c":51.68,"v":1612700},{"d":"2016-11-07","o":49.77,"h":50.61,"l":48.66,"c":49.59,"v":1935400},{"d":"2016-11-08","o":49.87,"h":50.77,"l":48.76,"c":49.7,"v":1914000},{"d":"2016-11-09","o":51.58,"h":52.17,"l":49.59,"c":50.54,"v":2835100},{"d":"2016-11-10","o":49.99,"h":49.99,"l":46.28,"c":46.55,"v":3967400},{"d":"2016-11-11","o":46.35,"h":46.47,"l":41.68,"c":42.24,"v":4612400},{"d":"2016-11-14","o":41.71,"h":42.71,"l":39.89,"c":42.02,"v":3097400},{"d":"2016-11-15","o":41.99,"h":44.38,"l":41.99,"c":44.23,"v":2692500},{"d":"2016-11-16","o":44.2,"h":44.65,"l":43.24,"c":44.27,"v":1761700},{"d":"2016-11-17","o":44.25,"h":44.98,"l":42.39,"c":42.78,"v":2697700},{"d":"2016-11-18","o":42.1,"h":42.95,"l":41.47,"c":42.2,"v":2405400},{"d":"2016-11-21","o":42.62,"h":44,"l":42.41,"c":43.19,"v":1669200},{"d":"2016-11-22","o":43.35,"h":43.51,"l":41.99,"c":42.74,"v":1408700},{"d":"2016-11-23","o":40.8,"h":40.93,"l":39.48,"c":39.84,"v":3755500},{"d":"2016-11-25","o":40.55,"h":41.17,"l":40.32,"c":40.88,"v":1336400},{"d":"2016-11-28","o":41.66,"h":42.33,"l":40.8,"c":42.17,"v":1916900},{"d":"2016-11-29","o":40.95,"h":42.18,"l":40.8,"c":41.95,"v":1298700},{"d":"2016-11-30","o":41.36,"h":41.42,"l":40.3,"c":41.05,"v":1524400},{"d":"2016-12-01","o":40.57,"h":40.96,"l":39.2,"c":40.11,"v":2356600},{"d":"2016-12-02","o":40.53,"h":41.53,"l":40.42,"c":41.1,"v":1672100},{"d":"2016-12-05","o":40.46,"h":41.22,"l":39.72,"c":40.91,"v":1846200},{"d":"2016-12-06","o":40.63,"h":41.56,"l":40.28,"c":40.51,"v":1384100},{"d":"2016-12-07","o":41.12,"h":41.25,"l":40.01,"c":40.32,"v":1863600},{"d":"2016-12-08","o":39.99,"h":40.68,"l":39.9,"c":40.43,"v":1443800},{"d":"2016-12-09","o":40.08,"h":40.27,"l":37.93,"c":38.28,"v":3126600},{"d":"2016-12-12","o":38.82,"h":39.3,"l":38.02,"c":38.92,"v":2265900},{"d":"2016-12-13","o":39.05,"h":39.74,"l":38.79,"c":39.65,"v":1625300},{"d":"2016-12-14","o":40.04,"h":40.5,"l":37.67,"c":37.87,"v":2365600},{"d":"2016-12-15","o":36.38,"h":36.72,"l":35.05,"c":36.44,"v":3510600},{"d":"2016-12-16","o":36.81,"h":37.73,"l":36.49,"c":37.34,"v":2647900},{"d":"2016-12-19","o":37.3,"h":38.7,"l":37.13,"c":38.1,"v":2051200},{"d":"2016-12-20","o":37.28,"h":37.77,"l":36.93,"c":37.76,"v":1442600},{"d":"2016-12-21","o":37.65,"h":38.44,"l":37.43,"c":38.23,"v":1437300},{"d":"2016-12-22","o":38.09,"h":38.75,"l":37.78,"c":38.12,"v":1034300},{"d":"2016-12-23","o":38.07,"h":39.2,"l":37.95,"c":38.86,"v":989000},{"d":"2016-12-27","o":39.26,"h":40.15,"l":39.06,"c":39.96,"v":1316800},{"d":"2016-12-28","o":39.82,"h":40.54,"l":39.4,"c":40.5,"v":1460100},{"d":"2016-12-29","o":41.06,"h":43.52,"l":41.06,"c":43.4,"v":3145100},{"d":"2016-12-30","o":43.58,"h":44.67,"l":41.88,"c":42,"v":2655000},{"d":"2017-01-03","o":41.9,"h":43.07,"l":41.38,"c":43.05,"v":2378900},{"d":"2017-01-04","o":43.3,"h":43.63,"l":42.72,"c":43.27,"v":1871500},{"d":"2017-01-05","o":44.1,"h":45.75,"l":43.95,"c":45.56,"v":2883200},{"d":"2017-01-06","o":44.61,"h":45.75,"l":44.27,"c":44.89,"v":2051500},{"d":"2017-01-09","o":45.51,"h":45.51,"l":43.68,"c":44.13,"v":1750400},{"d":"2017-01-10","o":44.41,"h":44.85,"l":43.81,"c":44.35,"v":1310800},{"d":"2017-01-11","o":44,"h":45.94,"l":43.53,"c":45.55,"v":2339900},{"d":"2017-01-12","o":46.43,"h":47.02,"l":45.15,"c":45.64,"v":2271200},{"d":"2017-01-13","o":45.08,"h":46.22,"l":44.88,"c":46.05,"v":1384100},{"d":"2017-01-17","o":47.91,"h":48.16,"l":46.47,"c":46.49,"v":1972300},{"d":"2017-01-18","o":46.3,"h":47.12,"l":45.08,"c":45.7,"v":2834800},{"d":"2017-01-19","o":45.12,"h":45.7,"l":44.68,"c":45.2,"v":1810900},{"d":"2017-01-20","o":45.27,"h":46.34,"l":45.11,"c":45.64,"v":1314100},{"d":"2017-01-23","o":46.23,"h":47.23,"l":45.78,"c":47.11,"v":1408000},{"d":"2017-01-24","o":47.11,"h":47.9,"l":46.99,"c":47.26,"v":2076600},{"d":"2017-01-25","o":46.33,"h":46.69,"l":45.52,"c":45.86,"v":1424200},{"d":"2017-01-26","o":44.85,"h":45.23,"l":44.34,"c":44.93,"v":1715400},{"d":"2017-01-27","o":44.65,"h":45.97,"l":44.65,"c":45.92,"v":703200},{"d":"2017-01-30","o":46.06,"h":46.9,"l":45.64,"c":46.17,"v":1155600},{"d":"2017-01-31","o":47.21,"h":48.27,"l":47,"c":47.7,"v":1438200},{"d":"2017-02-01","o":47.02,"h":47.66,"l":46.3,"c":47.4,"v":1371100},{"d":"2017-02-02","o":48.65,"h":48.88,"l":48.27,"c":48.65,"v":1461600},{"d":"2017-02-03","o":48.63,"h":49.46,"l":48.27,"c":49.21,"v":1219800},{"d":"2017-02-06","o":49.99,"h":50.35,"l":49.24,"c":50.34,"v":1498400},{"d":"2017-02-07","o":49.63,"h":50.59,"l":49.54,"c":50.08,"v":1196000},{"d":"2017-02-08","o":50.62,"h":51.06,"l":50.26,"c":50.86,"v":1225700},{"d":"2017-02-09","o":50.86,"h":51.21,"l":49.79,"c":50.2,"v":1013300},{"d":"2017-02-10","o":49.43,"h":51.04,"l":49.29,"c":50.83,"v":918700},{"d":"2017-02-13","o":50.12,"h":50.31,"l":49.58,"c":49.75,"v":1373000},{"d":"2017-02-14","o":50.39,"h":50.44,"l":48.93,"c":49.45,"v":1613300},{"d":"2017-02-15","o":48.84,"h":49.51,"l":48.53,"c":49.42,"v":1413300},{"d":"2017-02-16","o":48.12,"h":48.47,"l":45.5,"c":47.1,"v":4447400},{"d":"2017-02-17","o":47.19,"h":47.7,"l":46.54,"c":46.82,"v":2118800},{"d":"2017-02-21","o":46.14,"h":46.77,"l":46,"c":46.61,"v":1679300},{"d":"2017-02-22","o":46,"h":46.5,"l":44.55,"c":45.47,"v":1698100},{"d":"2017-02-23","o":46.03,"h":46.66,"l":45.38,"c":45.38,"v":1401300},{"d":"2017-02-24","o":45.99,"h":46.06,"l":45.22,"c":45.32,"v":1316700},{"d":"2017-02-27","o":45.29,"h":46.2,"l":42.15,"c":42.46,"v":2968000},{"d":"2017-02-28","o":42.79,"h":43.5,"l":41.8,"c":42.41,"v":2511500},{"d":"2017-03-01","o":41.76,"h":42.5,"l":40.85,"c":42.2,"v":2037000},{"d":"2017-03-02","o":41.47,"h":41.74,"l":40.4,"c":40.59,"v":2226500},{"d":"2017-03-03","o":40.46,"h":41.67,"l":40.14,"c":41.23,"v":2530600},{"d":"2017-03-06","o":40.97,"h":41.09,"l":39.6,"c":40.12,"v":2210500},{"d":"2017-03-07","o":39.67,"h":40.22,"l":39.39,"c":39.98,"v":2756300},{"d":"2017-03-08","o":39.53,"h":40.33,"l":39.3,"c":40.05,"v":1678000},{"d":"2017-03-09","o":40.02,"h":40.41,"l":39.81,"c":39.86,"v":1115300},{"d":"2017-03-10","o":40.16,"h":41.34,"l":40.04,"c":41.2,"v":2381700},{"d":"2017-03-13","o":41.36,"h":41.55,"l":40.78,"c":41.25,"v":1373600},{"d":"2017-03-14","o":41.12,"h":41.45,"l":39.62,"c":39.92,"v":1786600},{"d":"2017-03-15","o":40.18,"h":43.15,"l":39.86,"c":42.99,"v":2813300},{"d":"2017-03-16","o":43.8,"h":44.38,"l":42.04,"c":42.25,"v":1894700},{"d":"2017-03-17","o":42.42,"h":43.03,"l":42.14,"c":42.37,"v":2214400},{"d":"2017-03-20","o":42.4,"h":43.14,"l":42.26,"c":43.03,"v":1076600},{"d":"2017-03-21","o":43.21,"h":44.55,"l":43.12,"c":44.09,"v":1895700},{"d":"2017-03-22","o":44.4,"h":44.76,"l":43.98,"c":44.37,"v":1684500},{"d":"2017-03-23","o":44.53,"h":44.83,"l":43.61,"c":44.33,"v":1230400},{"d":"2017-03-24","o":43.95,"h":44.3,"l":43.68,"c":43.83,"v":1160000},{"d":"2017-03-27","o":45.29,"h":45.49,"l":44.5,"c":44.64,"v":1490300},{"d":"2017-03-28","o":44.33,"h":44.79,"l":42.8,"c":43.09,"v":1963300},{"d":"2017-03-29","o":43.47,"h":43.5,"l":42.9,"c":43.16,"v":1958400},{"d":"2017-03-30","o":42.88,"h":43.29,"l":42.16,"c":42.27,"v":1541300},{"d":"2017-03-31","o":42.3,"h":42.93,"l":41.96,"c":42.44,"v":1528800},{"d":"2017-04-03","o":42.59,"h":43.57,"l":42.26,"c":43.55,"v":1072900},{"d":"2017-04-04","o":43.92,"h":44.51,"l":43.61,"c":44.35,"v":1369300},{"d":"2017-04-05","o":43.94,"h":45.07,"l":43.75,"c":44.64,"v":1535500},{"d":"2017-04-06","o":44.54,"h":45.01,"l":44.22,"c":44.92,"v":1116300},{"d":"2017-04-07","o":45.68,"h":45.9,"l":44.07,"c":44.59,"v":1646000},{"d":"2017-04-10","o":44.49,"h":45.29,"l":43.89,"c":45.28,"v":846000},{"d":"2017-04-11","o":45.94,"h":46.82,"l":45.56,"c":46.36,"v":1868000},{"d":"2017-04-12","o":46.52,"h":47.22,"l":46.28,"c":47.12,"v":1996600},{"d":"2017-04-13","o":47.4,"h":47.45,"l":46.01,"c":46.62,"v":1893400},{"d":"2017-04-17","o":46.7,"h":47.15,"l":46.48,"c":46.73,"v":884400},{"d":"2017-04-18","o":46.43,"h":46.57,"l":45.66,"c":46.47,"v":1546800},{"d":"2017-04-19","o":45.8,"h":46.19,"l":44.91,"c":45.38,"v":1952100},{"d":"2017-04-20","o":45.52,"h":45.94,"l":45.01,"c":45.57,"v":1785900},{"d":"2017-04-21","o":45.61,"h":46.18,"l":45.17,"c":46.01,"v":2030500},{"d":"2017-04-24","o":45.14,"h":46.08,"l":44.86,"c":45.66,"v":2186400},{"d":"2017-04-25","o":45.03,"h":45.2,"l":42.99,"c":43.46,"v":2830100},{"d":"2017-04-26","o":43.47,"h":43.95,"l":42.59,"c":43.61,"v":2375000},{"d":"2017-04-27","o":43.48,"h":43.6,"l":42.75,"c":43.48,"v":2389300},{"d":"2017-04-28","o":44.62,"h":47.97,"l":44.09,"c":47.83,"v":4132700},{"d":"2017-05-01","o":47.7,"h":48.06,"l":46.48,"c":46.72,"v":2025000},{"d":"2017-05-02","o":46.28,"h":47.22,"l":45.92,"c":46.84,"v":1353300},{"d":"2017-05-03","o":46.71,"h":47.6,"l":46.23,"c":46.27,"v":1690700},{"d":"2017-05-04","o":45.52,"h":45.83,"l":44.94,"c":45.35,"v":2019100},{"d":"2017-05-05","o":45.57,"h":46.86,"l":45.55,"c":46.67,"v":1164900},{"d":"2017-05-08","o":46.7,"h":46.79,"l":45.93,"c":46.62,"v":1027500},{"d":"2017-05-09","o":46.15,"h":46.42,"l":45.61,"c":46.22,"v":1203500},{"d":"2017-05-10","o":46.95,"h":47.16,"l":46.64,"c":46.77,"v":1286600},{"d":"2017-05-11","o":47.18,"h":47.89,"l":46.69,"c":47.62,"v":1872800},{"d":"2017-05-12","o":48,"h":48.51,"l":47.71,"c":48.42,"v":1730000},{"d":"2017-05-15","o":48.94,"h":49.23,"l":48.3,"c":48.85,"v":1687100},{"d":"2017-05-16","o":49.01,"h":49.38,"l":48.7,"c":49.16,"v":1299200},{"d":"2017-05-17","o":49.96,"h":50.59,"l":49.16,"c":49.53,"v":2908600},{"d":"2017-05-18","o":49.11,"h":49.3,"l":48.06,"c":48.81,"v":1913600},{"d":"2017-05-19","o":49.21,"h":49.36,"l":48.78,"c":49.24,"v":1724300},{"d":"2017-05-22","o":49.63,"h":50.04,"l":49.01,"c":49.13,"v":891400},{"d":"2017-05-23","o":49.22,"h":49.49,"l":47.57,"c":47.6,"v":2033300},{"d":"2017-05-24","o":47.61,"h":48.29,"l":46.43,"c":48.27,"v":2053600},{"d":"2017-05-25","o":47.79,"h":48.56,"l":47.76,"c":48.25,"v":1294400},{"d":"2017-05-26","o":48.77,"h":49.6,"l":48.74,"c":49.13,"v":1903100},{"d":"2017-05-30","o":48.24,"h":48.97,"l":47.98,"c":48.06,"v":1377600},{"d":"2017-05-31","o":48.22,"h":48.87,"l":47.77,"c":48.41,"v":1686100},{"d":"2017-06-01","o":47.86,"h":48.77,"l":47.7,"c":48.61,"v":1238000},{"d":"2017-06-02","o":48.98,"h":49.67,"l":48.45,"c":48.89,"v":1630400},{"d":"2017-06-05","o":48.95,"h":49.09,"l":47.67,"c":48.1,"v":1220700},{"d":"2017-06-06","o":48.9,"h":50.58,"l":48.72,"c":50.58,"v":2054600},{"d":"2017-06-07","o":50.15,"h":50.51,"l":49.66,"c":50.09,"v":1224100},{"d":"2017-06-08","o":49.66,"h":49.71,"l":48.62,"c":49.67,"v":1203700},{"d":"2017-06-09","o":48.93,"h":49.05,"l":47.95,"c":48.2,"v":1128600},{"d":"2017-06-12","o":48.14,"h":48.61,"l":47.82,"c":48.11,"v":1470600},{"d":"2017-06-13","o":48.09,"h":49.55,"l":47.75,"c":49.27,"v":1638000},{"d":"2017-06-14","o":50.02,"h":50.18,"l":46.83,"c":46.96,"v":2154700},{"d":"2017-06-15","o":46.4,"h":46.87,"l":46.03,"c":46.39,"v":1840900},{"d":"2017-06-16","o":46.45,"h":46.86,"l":46.33,"c":46.84,"v":2344400},{"d":"2017-06-19","o":46.49,"h":46.78,"l":46.15,"c":46.32,"v":1231000},{"d":"2017-06-20","o":46.26,"h":46.32,"l":45.64,"c":45.7,"v":1183300},{"d":"2017-06-21","o":45.6,"h":46.49,"l":45.56,"c":46.42,"v":983600},{"d":"2017-06-22","o":46.84,"h":47.18,"l":46.52,"c":46.55,"v":1153700},{"d":"2017-06-23","o":47.03,"h":47.95,"l":46.59,"c":47.84,"v":1126100},{"d":"2017-06-26","o":47.41,"h":47.93,"l":46.79,"c":47.27,"v":1034300},{"d":"2017-06-27","o":47.5,"h":47.57,"l":45.89,"c":46.08,"v":1522500},{"d":"2017-06-28","o":46.4,"h":46.68,"l":45.74,"c":46.46,"v":1093900},{"d":"2017-06-29","o":45.64,"h":45.88,"l":44.63,"c":44.75,"v":1988300},{"d":"2017-06-30","o":44.77,"h":45.16,"l":44.64,"c":45.12,"v":1123200},{"d":"2017-07-03","o":44.27,"h":44.34,"l":43.41,"c":44.05,"v":1051100},{"d":"2017-07-05","o":43.44,"h":44.3,"l":43.2,"c":44.23,"v":1996400},{"d":"2017-07-06","o":44.24,"h":44.25,"l":43.6,"c":43.97,"v":1206300},{"d":"2017-07-07","o":43.71,"h":43.92,"l":43.19,"c":43.56,"v":1380700},{"d":"2017-07-10","o":43.46,"h":44.63,"l":43.22,"c":44.49,"v":1697900},{"d":"2017-07-11","o":44.48,"h":44.87,"l":43.59,"c":44.81,"v":1334600},{"d":"2017-07-12","o":45.4,"h":45.54,"l":44.59,"c":44.64,"v":1430000},{"d":"2017-07-13","o":44.56,"h":44.73,"l":43.65,"c":43.7,"v":1376400},{"d":"2017-07-14","o":44.39,"h":44.94,"l":44.15,"c":44.6,"v":1357200},{"d":"2017-07-17","o":45.36,"h":45.39,"l":44.81,"c":44.89,"v":1103900},{"d":"2017-07-18","o":45.4,"h":45.4,"l":44.92,"c":45.01,"v":1300500},{"d":"2017-07-19","o":45.13,"h":45.33,"l":44.88,"c":44.94,"v":1166700},{"d":"2017-07-20","o":44.84,"h":45.84,"l":44.84,"c":45.63,"v":1209800},{"d":"2017-07-21","o":45.89,"h":46.16,"l":45.62,"c":46.05,"v":1687000},{"d":"2017-07-24","o":46.27,"h":46.28,"l":45.76,"c":45.92,"v":1454200},{"d":"2017-07-25","o":45.86,"h":46.52,"l":45.28,"c":45.43,"v":1764900},{"d":"2017-07-26","o":45.28,"h":47.9,"l":45.04,"c":47.38,"v":2280700},{"d":"2017-07-27","o":48.52,"h":49.71,"l":47.18,"c":47.24,"v":2331600},{"d":"2017-07-28","o":47.6,"h":47.94,"l":47.02,"c":47.29,"v":1323700},{"d":"2017-07-31","o":47.14,"h":47.52,"l":46.64,"c":46.71,"v":1067800},{"d":"2017-08-01","o":46.55,"h":46.76,"l":45.75,"c":46.2,"v":1553100},{"d":"2017-08-02","o":45.89,"h":46.36,"l":45.44,"c":45.95,"v":1242400},{"d":"2017-08-03","o":46.01,"h":46.19,"l":45.34,"c":45.62,"v":1104400},{"d":"2017-08-04","o":45.1,"h":45.38,"l":44.53,"c":44.8,"v":1490200},{"d":"2017-08-07","o":44.88,"h":45.2,"l":44.6,"c":44.98,"v":840600},{"d":"2017-08-08","o":45.17,"h":45.33,"l":44.28,"c":44.55,"v":1463400},{"d":"2017-08-09","o":45.32,"h":45.37,"l":44.55,"c":44.73,"v":971000},{"d":"2017-08-10","o":45.31,"h":46.5,"l":45.04,"c":46.3,"v":2202200},{"d":"2017-08-11","o":46.31,"h":46.66,"l":45.89,"c":46.15,"v":1329500},{"d":"2017-08-14","o":45.77,"h":46.25,"l":45.49,"c":45.99,"v":863000},{"d":"2017-08-15","o":45.25,"h":46.1,"l":45.18,"c":45.67,"v":1020000},{"d":"2017-08-16","o":45.7,"h":47.27,"l":45.64,"c":46.7,"v":1715100},{"d":"2017-08-17","o":46.86,"h":47.16,"l":46.66,"c":47.04,"v":1001600},{"d":"2017-08-18","o":47.88,"h":48.65,"l":46.63,"c":46.82,"v":2696300},{"d":"2017-08-21","o":46.98,"h":47.35,"l":46.92,"c":47.21,"v":1029300},{"d":"2017-08-22","o":47.25,"h":47.34,"l":46.75,"c":46.86,"v":711100},{"d":"2017-08-23","o":47.02,"h":47.06,"l":46.52,"c":47.01,"v":930500},{"d":"2017-08-24","o":46.85,"h":47.28,"l":46.61,"c":46.97,"v":791700},{"d":"2017-08-25","o":47.11,"h":48.06,"l":47,"c":47.47,"v":900200},{"d":"2017-08-28","o":47.97,"h":49.78,"l":47.64,"c":49.6,"v":2151300},{"d":"2017-08-29","o":50.51,"h":51.86,"l":50.41,"c":51.02,"v":3247900},{"d":"2017-08-30","o":50.76,"h":51.15,"l":50.31,"c":50.49,"v":1091900},{"d":"2017-08-31","o":50.68,"h":51.73,"l":50.55,"c":51.26,"v":1645600},{"d":"2017-09-01","o":51.73,"h":51.73,"l":50.68,"c":51.23,"v":1120400},{"d":"2017-09-05","o":51.71,"h":51.85,"l":50.37,"c":51.43,"v":1538900},{"d":"2017-09-06","o":51.25,"h":51.68,"l":50.35,"c":50.54,"v":1117700},{"d":"2017-09-07","o":51.24,"h":51.81,"l":50.64,"c":51.37,"v":1150500},{"d":"2017-09-08","o":51.22,"h":51.31,"l":50.67,"c":51.2,"v":746800},{"d":"2017-09-11","o":50.21,"h":50.82,"l":49.34,"c":49.46,"v":1523900},{"d":"2017-09-12","o":49.24,"h":49.69,"l":48.98,"c":49.61,"v":1322100},{"d":"2017-09-13","o":49.59,"h":49.6,"l":48.45,"c":48.54,"v":1108300},{"d":"2017-09-14","o":48.33,"h":49.14,"l":48.08,"c":48.83,"v":997800},{"d":"2017-09-15","o":48.67,"h":48.9,"l":47.95,"c":48.12,"v":1152700},{"d":"2017-09-18","o":47.65,"h":47.74,"l":46.71,"c":47.25,"v":1803900},{"d":"2017-09-19","o":47.49,"h":47.58,"l":46.94,"c":47.45,"v":1782300},{"d":"2017-09-20","o":47.73,"h":48.4,"l":46.31,"c":46.93,"v":1622700},{"d":"2017-09-21","o":46.18,"h":47.05,"l":46.07,"c":46.14,"v":1491400},{"d":"2017-09-22","o":46.59,"h":46.76,"l":46.34,"c":46.74,"v":969400},{"d":"2017-09-25","o":46.55,"h":47.58,"l":46.2,"c":47.48,"v":1470100},{"d":"2017-09-26","o":46.75,"h":47.07,"l":45.89,"c":45.95,"v":1585600},{"d":"2017-09-27","o":45.44,"h":45.79,"l":45.3,"c":45.36,"v":1373400},{"d":"2017-09-28","o":45.32,"h":46.04,"l":45.3,"c":45.61,"v":826400},{"d":"2017-09-29","o":45.81,"h":45.86,"l":45.17,"c":45.21,"v":1048800},{"d":"2017-10-02","o":45.12,"h":45.41,"l":44.7,"c":45.17,"v":1288000},{"d":"2017-10-03","o":45.33,"h":45.57,"l":44.98,"c":45.17,"v":1096800},{"d":"2017-10-04","o":45.29,"h":45.45,"l":45,"c":45.44,"v":1105800},{"d":"2017-10-05","o":45.31,"h":45.59,"l":45.16,"c":45.28,"v":889500},{"d":"2017-10-06","o":45.03,"h":46,"l":44.76,"c":45.82,"v":1514500},{"d":"2017-10-09","o":46.03,"h":46.32,"l":45.94,"c":46.3,"v":823000},{"d":"2017-10-10","o":46.51,"h":46.56,"l":45.86,"c":45.95,"v":1643000},{"d":"2017-10-11","o":46.18,"h":46.52,"l":45.49,"c":46.25,"v":1133700},{"d":"2017-10-12","o":46.12,"h":46.62,"l":46,"c":46.35,"v":829000},{"d":"2017-10-13","o":46.85,"h":46.98,"l":46.41,"c":46.7,"v":1160800},{"d":"2017-10-16","o":46.85,"h":46.86,"l":45.35,"c":45.52,"v":1270000},{"d":"2017-10-17","o":45.06,"h":45.38,"l":44.65,"c":45.08,"v":1013500},{"d":"2017-10-18","o":44.91,"h":45.13,"l":44.6,"c":44.82,"v":1026700},{"d":"2017-10-19","o":44.98,"h":45.16,"l":44.5,"c":44.66,"v":1264700},{"d":"2017-10-20","o":44.46,"h":44.49,"l":43.86,"c":44.36,"v":1339200},{"d":"2017-10-23","o":43.99,"h":45.14,"l":43.97,"c":44.91,"v":1401200},{"d":"2017-10-24","o":44.64,"h":44.69,"l":44.13,"c":44.24,"v":977600},{"d":"2017-10-25","o":44.1,"h":44.15,"l":43.65,"c":43.95,"v":1459200},{"d":"2017-10-26","o":45.69,"h":47.32,"l":44.9,"c":45.45,"v":3469500},{"d":"2017-10-27","o":45.44,"h":46.13,"l":45.23,"c":45.42,"v":1440500},{"d":"2017-10-30","o":45.5,"h":45.76,"l":45.15,"c":45.23,"v":1422500},{"d":"2017-10-31","o":45.06,"h":45.06,"l":43.96,"c":44.63,"v":1823200},{"d":"2017-11-01","o":44.92,"h":45,"l":44.2,"c":44.26,"v":1196000},{"d":"2017-11-02","o":44.47,"h":44.97,"l":43.97,"c":44.05,"v":1141800},{"d":"2017-11-03","o":44.17,"h":44.2,"l":43.23,"c":44.11,"v":1151100},{"d":"2017-11-06","o":44.29,"h":45.78,"l":44.22,"c":45.19,"v":1433500},{"d":"2017-11-07","o":44.91,"h":45.23,"l":44.72,"c":45.04,"v":945800},{"d":"2017-11-08","o":45.56,"h":45.91,"l":45.38,"c":45.59,"v":907100},{"d":"2017-11-09","o":45.63,"h":45.78,"l":45.06,"c":45.35,"v":1002400},{"d":"2017-11-10","o":45.27,"h":45.34,"l":44.78,"c":45,"v":1080100},{"d":"2017-11-13","o":45.15,"h":45.23,"l":44.94,"c":45.07,"v":953300},{"d":"2017-11-14","o":44.88,"h":45.64,"l":44.83,"c":45.4,"v":1226200},{"d":"2017-11-15","o":45.75,"h":45.8,"l":45.05,"c":45.4,"v":1110800},{"d":"2017-11-16","o":45.4,"h":45.4,"l":44.53,"c":44.62,"v":1041400},{"d":"2017-11-17","o":44.82,"h":45.13,"l":44.48,"c":44.6,"v":1441800},{"d":"2017-11-20","o":44.43,"h":44.54,"l":43.76,"c":43.99,"v":1607500},{"d":"2017-11-21","o":44.16,"h":44.58,"l":43.93,"c":44.45,"v":819100},{"d":"2017-11-22","o":44.77,"h":45.05,"l":44.54,"c":44.92,"v":771900},{"d":"2017-11-24","o":44.92,"h":45.11,"l":44.64,"c":44.69,"v":452000},{"d":"2017-11-27","o":45.35,"h":45.58,"l":45.15,"c":45.38,"v":1124800},{"d":"2017-11-28","o":45.42,"h":46.3,"l":45.1,"c":45.19,"v":1545700},{"d":"2017-11-29","o":44.83,"h":44.83,"l":43.36,"c":43.59,"v":1585300},{"d":"2017-11-30","o":43.36,"h":44,"l":43.13,"c":43.71,"v":1379500},{"d":"2017-12-01","o":43.73,"h":44.34,"l":43.49,"c":43.71,"v":1620300},{"d":"2017-12-04","o":43.43,"h":43.43,"l":43.06,"c":43.17,"v":845400},{"d":"2017-12-05","o":43.08,"h":43.57,"l":42.14,"c":42.43,"v":2051100},{"d":"2017-12-06","o":42.2,"h":42.46,"l":41.39,"c":41.42,"v":1660900},{"d":"2017-12-07","o":40.7,"h":42.39,"l":40.7,"c":42.15,"v":1568900},{"d":"2017-12-08","o":42.91,"h":43.09,"l":42.21,"c":42.84,"v":1536100},{"d":"2017-12-11","o":42.58,"h":42.89,"l":42.2,"c":42.53,"v":1428200},{"d":"2017-12-12","o":42.24,"h":42.51,"l":41.39,"c":41.98,"v":1507700},{"d":"2017-12-13","o":42.02,"h":43.12,"l":42,"c":42.62,"v":2161000},{"d":"2017-12-14","o":42.64,"h":42.98,"l":42.01,"c":42.86,"v":1325100},{"d":"2017-12-15","o":43.12,"h":43.43,"l":42.9,"c":42.97,"v":2462000},{"d":"2017-12-18","o":43.41,"h":43.83,"l":43.23,"c":43.7,"v":1025900},{"d":"2017-12-19","o":43.79,"h":44.03,"l":43.56,"c":43.83,"v":928900},{"d":"2017-12-20","o":44.02,"h":44.42,"l":43.63,"c":44.33,"v":1088100},{"d":"2017-12-21","o":44.35,"h":44.8,"l":44.19,"c":44.54,"v":942800},{"d":"2017-12-22","o":44.67,"h":45.38,"l":44.4,"c":45.32,"v":1260700},{"d":"2017-12-26","o":45.5,"h":46.37,"l":45.34,"c":46.02,"v":876800},{"d":"2017-12-27","o":46.15,"h":46.23,"l":45.52,"c":45.95,"v":1493500},{"d":"2017-12-28","o":46.28,"h":46.39,"l":45.65,"c":46.33,"v":877300},{"d":"2017-12-29","o":46.5,"h":46.6,"l":45.98,"c":46.18,"v":760100},{"d":"2018-01-02","o":46.47,"h":47.11,"l":46.36,"c":46.73,"v":958500},{"d":"2018-01-03","o":46.85,"h":46.85,"l":45.97,"c":46.46,"v":1095100},{"d":"2018-01-04","o":46.4,"h":46.88,"l":46.25,"c":46.86,"v":891700},{"d":"2018-01-05","o":46.86,"h":47.13,"l":46.48,"c":47.02,"v":990900},{"d":"2018-01-08","o":46.92,"h":47.25,"l":46.71,"c":47.13,"v":1035100},{"d":"2018-01-09","o":46.53,"h":47.03,"l":46.2,"c":46.73,"v":859400},{"d":"2018-01-10","o":47.13,"h":47.32,"l":46.25,"c":46.56,"v":1451000},{"d":"2018-01-11","o":46.52,"h":46.76,"l":46.27,"c":46.3,"v":1046200},{"d":"2018-01-12","o":46.74,"h":47.26,"l":46.2,"c":47.23,"v":1029000},{"d":"2018-01-16","o":47.36,"h":48,"l":47.09,"c":47.93,"v":1259600},{"d":"2018-01-17","o":47.81,"h":48.36,"l":47.26,"c":47.46,"v":1430200},{"d":"2018-01-18","o":47.38,"h":47.48,"l":46.59,"c":46.7,"v":1059500},{"d":"2018-01-19","o":46.95,"h":47.07,"l":46.24,"c":46.26,"v":1071800},{"d":"2018-01-22","o":46.33,"h":46.49,"l":45.66,"c":45.92,"v":1009300},{"d":"2018-01-23","o":45.82,"h":46.63,"l":45.23,"c":46.48,"v":1046500},{"d":"2018-01-24","o":47.35,"h":49.29,"l":47.32,"c":49.12,"v":2417000},{"d":"2018-01-25","o":49.25,"h":49.8,"l":48.58,"c":48.79,"v":2049500},{"d":"2018-01-26","o":48.99,"h":49.41,"l":48.64,"c":49.23,"v":909100},{"d":"2018-01-29","o":48.99,"h":49.27,"l":47.6,"c":47.67,"v":1353400},{"d":"2018-01-30","o":48.07,"h":48.36,"l":47,"c":47.35,"v":1000100},{"d":"2018-01-31","o":47.69,"h":47.76,"l":46.35,"c":47.28,"v":1083100},{"d":"2018-02-01","o":47.05,"h":47.28,"l":46.41,"c":47.14,"v":892600},{"d":"2018-02-02","o":46.15,"h":46.62,"l":45.42,"c":45.79,"v":1489800},{"d":"2018-02-05","o":45.8,"h":46.12,"l":44.44,"c":44.77,"v":1591900},{"d":"2018-02-06","o":44.4,"h":44.57,"l":43.56,"c":43.91,"v":1746400},{"d":"2018-02-07","o":43.71,"h":44.49,"l":43.51,"c":43.84,"v":1323700},{"d":"2018-02-08","o":44.01,"h":44.4,"l":43.26,"c":43.46,"v":1423000},{"d":"2018-02-09","o":43.3,"h":43.36,"l":41.56,"c":42.85,"v":1986500},{"d":"2018-02-12","o":43.2,"h":44.35,"l":42.91,"c":44.05,"v":1684400},{"d":"2018-02-13","o":44.06,"h":44.13,"l":43.45,"c":43.92,"v":1198900},{"d":"2018-02-14","o":43.72,"h":46.13,"l":43.61,"c":45.49,"v":2746700},{"d":"2018-02-15","o":45.76,"h":46.07,"l":44.17,"c":45.1,"v":2347400},{"d":"2018-02-16","o":43.97,"h":44.05,"l":42.57,"c":43.1,"v":3762300},{"d":"2018-02-20","o":42.37,"h":42.55,"l":41.58,"c":41.68,"v":1695300},{"d":"2018-02-21","o":41.52,"h":41.63,"l":40.42,"c":40.44,"v":2047400},{"d":"2018-02-22","o":40.44,"h":40.83,"l":40.21,"c":40.25,"v":1409400},{"d":"2018-02-23","o":40.2,"h":40.65,"l":39.75,"c":40.56,"v":1690000},{"d":"2018-02-26","o":40.85,"h":41.04,"l":40.21,"c":40.44,"v":1233400},{"d":"2018-02-27","o":40.04,"h":40.27,"l":38.5,"c":38.6,"v":2425000},{"d":"2018-02-28","o":38.8,"h":39.33,"l":38.05,"c":38.09,"v":2080100},{"d":"2018-03-01","o":37.85,"h":38.75,"l":37.35,"c":38.66,"v":2178400},{"d":"2018-03-02","o":38.89,"h":39.36,"l":38.05,"c":38.13,"v":1382200},{"d":"2018-03-05","o":37.84,"h":38.4,"l":37.48,"c":38.31,"v":1314500},{"d":"2018-03-06","o":38.92,"h":39.61,"l":38.8,"c":39.17,"v":1376900},{"d":"2018-03-07","o":39.06,"h":39.33,"l":38.27,"c":38.38,"v":997800},{"d":"2018-03-08","o":38.51,"h":39.26,"l":38,"c":39.09,"v":1350800},{"d":"2018-03-09","o":38.95,"h":39.31,"l":38.7,"c":39.06,"v":1080200},{"d":"2018-03-12","o":38.71,"h":39.52,"l":38.71,"c":39.46,"v":1373400},{"d":"2018-03-13","o":39.58,"h":39.8,"l":39.23,"c":39.51,"v":1075500},{"d":"2018-03-14","o":39.6,"h":39.9,"l":39.51,"c":39.8,"v":1026700},{"d":"2018-03-15","o":39.63,"h":39.84,"l":38.91,"c":39.07,"v":1304500},{"d":"2018-03-16","o":39.12,"h":39.58,"l":38.91,"c":39.45,"v":2455500},{"d":"2018-03-19","o":39.43,"h":39.97,"l":39.19,"c":39.8,"v":1224800},{"d":"2018-03-20","o":39.59,"h":39.68,"l":39.1,"c":39.63,"v":1389700},{"d":"2018-03-21","o":40.09,"h":40.85,"l":39.69,"c":40.57,"v":1550200},{"d":"2018-03-22","o":40.44,"h":40.92,"l":39.98,"c":40.08,"v":1380500},{"d":"2018-03-23","o":41.07,"h":42.22,"l":41.02,"c":41.84,"v":1853400},{"d":"2018-03-26","o":42.09,"h":42.46,"l":41.79,"c":42.37,"v":1815600},{"d":"2018-03-27","o":41.82,"h":42.4,"l":41.68,"c":41.91,"v":1542200},{"d":"2018-03-28","o":41.61,"h":41.88,"l":41.05,"c":41.42,"v":1305300},{"d":"2018-03-29","o":41.53,"h":42.13,"l":41.42,"c":42.07,"v":924300},{"d":"2018-04-02","o":42.54,"h":43.07,"l":42.22,"c":42.59,"v":1230500},{"d":"2018-04-03","o":42.45,"h":42.62,"l":41.95,"c":42.29,"v":968200},{"d":"2018-04-04","o":42.83,"h":42.83,"l":41.64,"c":41.67,"v":1192300},{"d":"2018-04-05","o":41.33,"h":42.24,"l":41.16,"c":42.04,"v":896300},{"d":"2018-04-06","o":42.37,"h":42.68,"l":42.18,"c":42.55,"v":1429900},{"d":"2018-04-09","o":42.54,"h":43.32,"l":42.1,"c":43.1,"v":1597200},{"d":"2018-04-10","o":43.39,"h":43.62,"l":43.2,"c":43.32,"v":1273400},{"d":"2018-04-11","o":43.61,"h":44.39,"l":43.53,"c":43.97,"v":1981600},{"d":"2018-04-12","o":43.53,"h":43.79,"l":43.36,"c":43.51,"v":1753100},{"d":"2018-04-13","o":43.99,"h":45.3,"l":43.95,"c":44.86,"v":1829300},{"d":"2018-04-16","o":44.98,"h":45.27,"l":44.72,"c":45.2,"v":1230500},{"d":"2018-04-17","o":45.02,"h":45.51,"l":44.88,"c":45.1,"v":1089300},{"d":"2018-04-18","o":45.67,"h":46.02,"l":45.37,"c":45.47,"v":1682000},{"d":"2018-04-19","o":45.63,"h":45.64,"l":44.14,"c":44.39,"v":1995100},{"d":"2018-04-20","o":44.14,"h":44.4,"l":43.72,"c":44.16,"v":1014300},{"d":"2018-04-23","o":43.55,"h":43.88,"l":43.21,"c":43.57,"v":1167100},{"d":"2018-04-24","o":43.56,"h":43.7,"l":43.18,"c":43.57,"v":2072100},{"d":"2018-04-25","o":43.12,"h":43.73,"l":42.81,"c":43.29,"v":1133500},{"d":"2018-04-26","o":43.49,"h":43.97,"l":43.25,"c":43.67,"v":1024500},{"d":"2018-04-27","o":44.09,"h":44.41,"l":43.63,"c":43.96,"v":1208200},{"d":"2018-04-30","o":43.25,"h":43.47,"l":42.04,"c":42.09,"v":1325400},{"d":"2018-05-01","o":42,"h":42.22,"l":41.13,"c":42.22,"v":1250500},{"d":"2018-05-02","o":42.4,"h":42.89,"l":41.95,"c":42.07,"v":1110600},{"d":"2018-05-03","o":42.54,"h":42.7,"l":42.06,"c":42.51,"v":923100},{"d":"2018-05-04","o":42.25,"h":42.79,"l":42.25,"c":42.74,"v":682000},{"d":"2018-05-07","o":42.59,"h":43.12,"l":42.5,"c":42.77,"v":604300},{"d":"2018-05-08","o":42.55,"h":43.15,"l":42.17,"c":43.14,"v":972300},{"d":"2018-05-09","o":43.11,"h":43.7,"l":42.84,"c":43.63,"v":1105000},{"d":"2018-05-10","o":43.97,"h":44.73,"l":43.92,"c":44.66,"v":1197500},{"d":"2018-05-11","o":44.82,"h":44.92,"l":44.5,"c":44.73,"v":1205800},{"d":"2018-05-14","o":44.86,"h":45.17,"l":44.64,"c":44.82,"v":1166100},{"d":"2018-05-15","o":43.74,"h":44.35,"l":43.47,"c":43.64,"v":1492100},{"d":"2018-05-16","o":43.77,"h":43.98,"l":43.55,"c":43.83,"v":738800},{"d":"2018-05-17","o":43.83,"h":43.92,"l":43.33,"c":43.49,"v":639200},{"d":"2018-05-18","o":43.15,"h":43.22,"l":42.84,"c":43.09,"v":1056800},{"d":"2018-05-21","o":42.92,"h":43.12,"l":42.3,"c":42.84,"v":858000},{"d":"2018-05-22","o":43.26,"h":43.67,"l":42.79,"c":42.83,"v":853300},{"d":"2018-05-23","o":42.59,"h":43.76,"l":42.59,"c":43.65,"v":843300},{"d":"2018-05-24","o":43.76,"h":44.32,"l":43.47,"c":44.28,"v":828100},{"d":"2018-05-25","o":44.07,"h":44.33,"l":43.81,"c":43.92,"v":773600},{"d":"2018-05-29","o":43.91,"h":45.8,"l":43.91,"c":44.98,"v":1576000},{"d":"2018-05-30","o":44.96,"h":45.8,"l":44.94,"c":45.35,"v":753500},{"d":"2018-05-31","o":44.83,"h":45.25,"l":44.64,"c":44.95,"v":1381600},{"d":"2018-06-01","o":44.77,"h":45.13,"l":44.49,"c":44.72,"v":1297900},{"d":"2018-06-04","o":45.01,"h":45.09,"l":44.38,"c":44.38,"v":731400},{"d":"2018-06-05","o":44.53,"h":45.01,"l":44.36,"c":44.67,"v":955400},{"d":"2018-06-06","o":44.93,"h":45.2,"l":44.07,"c":44.47,"v":1004700},{"d":"2018-06-07","o":44.71,"h":44.71,"l":43.83,"c":44.25,"v":797300},{"d":"2018-06-08","o":44.25,"h":44.54,"l":44.04,"c":44.46,"v":524800},{"d":"2018-06-11","o":44.27,"h":45.13,"l":44.25,"c":45.11,"v":1017600},{"d":"2018-06-12","o":44.99,"h":45.58,"l":44.86,"c":45.57,"v":1100300},{"d":"2018-06-13","o":45.6,"h":45.99,"l":45.16,"c":45.73,"v":1130400},{"d":"2018-06-14","o":46,"h":46.63,"l":45.83,"c":46.6,"v":1444600},{"d":"2018-06-15","o":46.04,"h":46.04,"l":45.05,"c":45.14,"v":2698100},{"d":"2018-06-18","o":45.2,"h":45.53,"l":45.05,"c":45.43,"v":1318200},{"d":"2018-06-19","o":44.93,"h":45.18,"l":44.43,"c":44.48,"v":994500},{"d":"2018-06-20","o":44.64,"h":44.64,"l":43.87,"c":43.97,"v":825300},{"d":"2018-06-21","o":43.79,"h":44.41,"l":43.72,"c":44.09,"v":902000},{"d":"2018-06-22","o":44.23,"h":44.88,"l":44.21,"c":44.85,"v":567900},{"d":"2018-06-25","o":44.54,"h":44.89,"l":44.26,"c":44.3,"v":1057600},{"d":"2018-06-26","o":44.03,"h":44.79,"l":43.55,"c":44.55,"v":783400},{"d":"2018-06-27","o":44.37,"h":44.87,"l":44.05,"c":44.16,"v":1323100},{"d":"2018-06-28","o":44.24,"h":44.85,"l":44.17,"c":44.57,"v":1573300},{"d":"2018-06-29","o":44.81,"h":46.22,"l":44.74,"c":45.83,"v":1283600},{"d":"2018-07-02","o":45.45,"h":45.73,"l":44.68,"c":45.18,"v":781600},{"d":"2018-07-03","o":45.9,"h":46.55,"l":45.76,"c":46.3,"v":619000},{"d":"2018-07-05","o":47.05,"h":47.83,"l":46.69,"c":47.74,"v":1366400},{"d":"2018-07-06","o":47.6,"h":47.8,"l":46.83,"c":46.87,"v":1055600},{"d":"2018-07-09","o":47.36,"h":47.42,"l":46.09,"c":46.18,"v":1106200},{"d":"2018-07-10","o":45.77,"h":46.28,"l":45.58,"c":46.28,"v":803500},{"d":"2018-07-11","o":45.55,"h":46.04,"l":45.21,"c":45.29,"v":927500},{"d":"2018-07-12","o":45.48,"h":46.3,"l":45.42,"c":46.02,"v":959400},{"d":"2018-07-13","o":45.77,"h":46.17,"l":45.41,"c":45.52,"v":987800},{"d":"2018-07-16","o":45.57,"h":46.16,"l":45.33,"c":45.69,"v":1120100},{"d":"2018-07-17","o":45.27,"h":45.86,"l":45.22,"c":45.55,"v":1061200},{"d":"2018-07-18","o":45.16,"h":45.68,"l":45.15,"c":45.54,"v":1019600},{"d":"2018-07-19","o":44.96,"h":46.11,"l":44.73,"c":45.49,"v":848100},{"d":"2018-07-20","o":45.91,"h":46.3,"l":45.73,"c":46.03,"v":831500},{"d":"2018-07-23","o":45.72,"h":45.75,"l":44.26,"c":44.3,"v":1438400},{"d":"2018-07-24","o":44.38,"h":44.88,"l":44.24,"c":44.46,"v":1216800},{"d":"2018-07-25","o":44.72,"h":44.9,"l":43.94,"c":44.84,"v":928000},{"d":"2018-07-26","o":44.1,"h":44.15,"l":42.35,"c":42.47,"v":2287100},{"d":"2018-07-27","o":42.51,"h":42.53,"l":41.61,"c":41.8,"v":1284000},{"d":"2018-07-30","o":42.29,"h":42.29,"l":41.46,"c":41.94,"v":1032100},{"d":"2018-07-31","o":41.86,"h":42.2,"l":41.6,"c":41.88,"v":1118600},{"d":"2018-08-01","o":41.85,"h":41.85,"l":41.28,"c":41.36,"v":1135400},{"d":"2018-08-02","o":41.31,"h":41.49,"l":41.04,"c":41.3,"v":1361000},{"d":"2018-08-03","o":41.65,"h":41.91,"l":41.25,"c":41.55,"v":1032600},{"d":"2018-08-06","o":41.27,"h":41.8,"l":41.19,"c":41.26,"v":767600},{"d":"2018-08-07","o":41.27,"h":41.74,"l":39.93,"c":40.18,"v":1441600},{"d":"2018-08-08","o":40.32,"h":40.59,"l":39.83,"c":40.13,"v":815300},{"d":"2018-08-09","o":40.47,"h":41.06,"l":40.34,"c":40.41,"v":1247300},{"d":"2018-08-10","o":40.24,"h":40.66,"l":39.84,"c":39.97,"v":945600},{"d":"2018-08-13","o":39.64,"h":39.86,"l":38.54,"c":38.63,"v":1630500},{"d":"2018-08-14","o":38.74,"h":38.88,"l":37.93,"c":38.3,"v":1412000},{"d":"2018-08-15","o":37.59,"h":37.6,"l":35.46,"c":35.51,"v":2945600},{"d":"2018-08-16","o":35.8,"h":36.13,"l":34.49,"c":34.55,"v":2542400},{"d":"2018-08-17","o":34.9,"h":35.83,"l":34.81,"c":35.56,"v":3238800},{"d":"2018-08-20","o":35.63,"h":35.92,"l":35.23,"c":35.41,"v":1366000},{"d":"2018-08-21","o":35.5,"h":35.66,"l":35.13,"c":35.57,"v":1092300},{"d":"2018-08-22","o":35.95,"h":36.23,"l":35.79,"c":36.11,"v":1196400},{"d":"2018-08-23","o":35.55,"h":35.63,"l":34.51,"c":34.68,"v":1378900},{"d":"2018-08-24","o":35.28,"h":36.42,"l":35.03,"c":36.16,"v":1560800},{"d":"2018-08-27","o":36.26,"h":36.8,"l":36.21,"c":36.72,"v":1044500},{"d":"2018-08-28","o":36.99,"h":37.14,"l":35.87,"c":35.99,"v":1361300},{"d":"2018-08-29","o":36.08,"h":36.12,"l":35.55,"c":35.63,"v":1131100},{"d":"2018-08-30","o":35.18,"h":35.26,"l":34.58,"c":34.86,"v":1676800},{"d":"2018-08-31","o":34.82,"h":35.22,"l":34.34,"c":34.52,"v":1463800},{"d":"2018-09-04","o":33.78,"h":34.08,"l":33.16,"c":33.21,"v":2544500},{"d":"2018-09-05","o":33.4,"h":33.42,"l":32.46,"c":32.59,"v":1843400},{"d":"2018-09-06","o":33,"h":33.17,"l":32.3,"c":32.67,"v":2093200},{"d":"2018-09-07","o":32.42,"h":33.21,"l":32.18,"c":33.16,"v":1685300},{"d":"2018-09-10","o":33.2,"h":33.43,"l":32.8,"c":33.03,"v":2028600},{"d":"2018-09-11","o":32.66,"h":33.13,"l":32.5,"c":33.07,"v":1496300},{"d":"2018-09-12","o":33,"h":34.42,"l":32.6,"c":34.1,"v":1902700},{"d":"2018-09-13","o":34.49,"h":34.59,"l":33.5,"c":33.53,"v":1584600},{"d":"2018-09-14","o":33.51,"h":33.64,"l":32.97,"c":33.3,"v":1436500},{"d":"2018-09-17","o":33.47,"h":34.46,"l":33.34,"c":34.06,"v":1643300},{"d":"2018-09-18","o":34.3,"h":34.76,"l":34.05,"c":34.47,"v":1278500},{"d":"2018-09-19","o":34.74,"h":35.51,"l":34.52,"c":34.89,"v":1635200},{"d":"2018-09-20","o":35.24,"h":35.41,"l":34.61,"c":35.15,"v":1564300},{"d":"2018-09-21","o":34.75,"h":35.18,"l":34.11,"c":34.67,"v":3317600},{"d":"2018-09-24","o":34.97,"h":35.43,"l":34.23,"c":34.35,"v":1429100},{"d":"2018-09-25","o":34.68,"h":35.3,"l":34.43,"c":35.1,"v":1979400},{"d":"2018-09-26","o":34.95,"h":35.12,"l":33.67,"c":33.75,"v":2119400},{"d":"2018-09-27","o":33.5,"h":34.14,"l":33.2,"c":33.95,"v":1328600},{"d":"2018-09-28","o":34.2,"h":34.72,"l":34.12,"c":34.2,"v":1222000},{"d":"2018-10-01","o":34.12,"h":34.55,"l":34,"c":34.11,"v":846900},{"d":"2018-10-02","o":34.9,"h":35.88,"l":34.49,"c":35.84,"v":2908400},{"d":"2018-10-03","o":35.98,"h":36.15,"l":34.84,"c":34.94,"v":1404000},{"d":"2018-10-04","o":35,"h":35.33,"l":34.65,"c":35.03,"v":1297700},{"d":"2018-10-05","o":35.11,"h":35.55,"l":34.84,"c":35.09,"v":1755300},{"d":"2018-10-08","o":34.58,"h":35.13,"l":33.89,"c":35.1,"v":927200},{"d":"2018-10-09","o":34.89,"h":34.99,"l":33.56,"c":33.69,"v":1881700},{"d":"2018-10-10","o":33.81,"h":35.12,"l":33.1,"c":34.69,"v":2293600},{"d":"2018-10-11","o":35.54,"h":37.74,"l":35.31,"c":37.37,"v":3415000},{"d":"2018-10-12","o":36.56,"h":37.72,"l":35.88,"c":37.29,"v":2377100},{"d":"2018-10-15","o":37.61,"h":38.49,"l":37.61,"c":37.98,"v":2373900},{"d":"2018-10-16","o":38.36,"h":38.42,"l":36.9,"c":37.24,"v":1412000},{"d":"2018-10-17","o":36.92,"h":37.39,"l":36.32,"c":36.8,"v":1720400},{"d":"2018-10-18","o":36.62,"h":37.82,"l":36.52,"c":37.02,"v":1906300},{"d":"2018-10-19","o":37.11,"h":37.55,"l":36.84,"c":37.02,"v":1346100},{"d":"2018-10-22","o":36.92,"h":37.09,"l":35.87,"c":36.27,"v":1962900},{"d":"2018-10-23","o":37.38,"h":38.04,"l":36.75,"c":37.12,"v":2452600},{"d":"2018-10-24","o":37.01,"h":37.4,"l":36.43,"c":36.69,"v":2187800},{"d":"2018-10-25","o":37.19,"h":39,"l":35.18,"c":35.39,"v":4447800},{"d":"2018-10-26","o":35.65,"h":36.39,"l":34.85,"c":35.16,"v":3196000},{"d":"2018-10-29","o":35.12,"h":36.03,"l":34.27,"c":35.48,"v":1720900},{"d":"2018-10-30","o":35.28,"h":35.92,"l":34.74,"c":35.61,"v":1467500},{"d":"2018-10-31","o":35.23,"h":35.5,"l":34.6,"c":35.36,"v":1599000},{"d":"2018-11-01","o":36.22,"h":37.33,"l":36.08,"c":37.05,"v":1426700},{"d":"2018-11-02","o":36.8,"h":37.28,"l":36.44,"c":37.26,"v":1221300},{"d":"2018-11-05","o":37.15,"h":37.37,"l":35.97,"c":36.32,"v":1403300},{"d":"2018-11-06","o":36.39,"h":36.56,"l":35.77,"c":35.99,"v":714200},{"d":"2018-11-07","o":36.3,"h":36.3,"l":35.65,"c":35.68,"v":1071600},{"d":"2018-11-08","o":35.46,"h":35.91,"l":35.15,"c":35.52,"v":1265500},{"d":"2018-11-09","o":35.05,"h":35.05,"l":33.63,"c":34.24,"v":2306600},{"d":"2018-11-12","o":34.13,"h":34.28,"l":33.7,"c":34,"v":1070100},{"d":"2018-11-13","o":34.15,"h":34.29,"l":33.41,"c":33.59,"v":1042000},{"d":"2018-11-14","o":33.55,"h":35.55,"l":33.46,"c":34.88,"v":1873600},{"d":"2018-11-15","o":35.2,"h":35.54,"l":34.9,"c":35.3,"v":1325200},{"d":"2018-11-16","o":35.9,"h":36.32,"l":35.7,"c":36.02,"v":1645100},{"d":"2018-11-19","o":35.92,"h":36.5,"l":35.71,"c":35.72,"v":1264100},{"d":"2018-11-20","o":36.09,"h":36.11,"l":35.13,"c":35.87,"v":1477700},{"d":"2018-11-21","o":36.26,"h":37.51,"l":36.21,"c":37.28,"v":1776700},{"d":"2018-11-23","o":37.12,"h":37.31,"l":35.7,"c":35.94,"v":810200},{"d":"2018-11-26","o":36.04,"h":36.56,"l":35.54,"c":35.69,"v":822000},{"d":"2018-11-27","o":35.64,"h":35.74,"l":34.72,"c":34.94,"v":964500},{"d":"2018-11-28","o":34.77,"h":35.99,"l":34.41,"c":35.49,"v":1193200},{"d":"2018-11-29","o":35.8,"h":35.83,"l":34.89,"c":34.9,"v":812900},{"d":"2018-11-30","o":34.52,"h":35.26,"l":34.05,"c":35.12,"v":1218600},{"d":"2018-12-03","o":35.78,"h":36.13,"l":35.12,"c":35.85,"v":1042600},{"d":"2018-12-04","o":36.21,"h":37.17,"l":36.12,"c":36.69,"v":2967200},{"d":"2018-12-06","o":36.9,"h":38.66,"l":36.63,"c":38.35,"v":2562300},{"d":"2018-12-07","o":38.8,"h":40.26,"l":38.54,"c":39.92,"v":2706300},{"d":"2018-12-10","o":39.62,"h":40.56,"l":39.18,"c":39.2,"v":2203100},{"d":"2018-12-11","o":39.51,"h":39.66,"l":38.37,"c":39.05,"v":1933100},{"d":"2018-12-12","o":39.27,"h":39.91,"l":39.02,"c":39.48,"v":1239000},{"d":"2018-12-13","o":39.48,"h":40.06,"l":39.03,"c":40.02,"v":1383600},{"d":"2018-12-14","o":39.6,"h":40.02,"l":38.67,"c":38.8,"v":1170400},{"d":"2018-12-17","o":38.83,"h":39.66,"l":38.72,"c":39.43,"v":1832700},{"d":"2018-12-18","o":39.36,"h":40.78,"l":39.22,"c":40.32,"v":1926400},{"d":"2018-12-19","o":40.46,"h":41.15,"l":38.17,"c":38.2,"v":3210800},{"d":"2018-12-20","o":39.37,"h":40.76,"l":39.3,"c":40.4,"v":2849100},{"d":"2018-12-21","o":40.3,"h":40.67,"l":39.59,"c":39.69,"v":4142100},{"d":"2018-12-24","o":40.53,"h":41.53,"l":40.03,"c":40.74,"v":1375200},{"d":"2018-12-26","o":41.05,"h":41.33,"l":39.4,"c":39.79,"v":1215000},{"d":"2018-12-27","o":40.19,"h":41.09,"l":40.05,"c":40.89,"v":2053700},{"d":"2018-12-28","o":40.8,"h":41.02,"l":40.04,"c":40.28,"v":1411500},{"d":"2018-12-31","o":40.54,"h":40.55,"l":39.71,"c":40.4,"v":1265600},{"d":"2019-01-02","o":40.48,"h":40.93,"l":40.05,"c":40.37,"v":1761700},{"d":"2019-01-03","o":40.72,"h":41.33,"l":40.25,"c":41.27,"v":2203700},{"d":"2019-01-04","o":40.8,"h":40.97,"l":39.72,"c":40.49,"v":2760600},{"d":"2019-01-07","o":40.87,"h":41.06,"l":39.69,"c":39.8,"v":1393200},{"d":"2019-01-08","o":39.47,"h":39.98,"l":38.79,"c":39.62,"v":1408400},{"d":"2019-01-09","o":39.73,"h":40.57,"l":39.7,"c":40.45,"v":1396900},{"d":"2019-01-10","o":40.39,"h":40.59,"l":39.4,"c":39.64,"v":1504000},{"d":"2019-01-11","o":39.98,"h":40.19,"l":39.47,"c":39.8,"v":803400},{"d":"2019-01-14","o":40.17,"h":40.39,"l":39.59,"c":39.85,"v":1031400},{"d":"2019-01-15","o":39.89,"h":40.2,"l":38.72,"c":39.14,"v":1251800},{"d":"2019-01-16","o":39.03,"h":39.64,"l":38.94,"c":39.28,"v":906500},{"d":"2019-01-17","o":39.25,"h":39.64,"l":39,"c":39.46,"v":1020100},{"d":"2019-01-18","o":38.84,"h":39.36,"l":38.72,"c":38.99,"v":1460800},{"d":"2019-01-22","o":39.46,"h":39.46,"l":38.96,"c":39.27,"v":1529500},{"d":"2019-01-23","o":39.16,"h":39.4,"l":38.83,"c":39.17,"v":1022600},{"d":"2019-01-24","o":39.1,"h":39.71,"l":39.1,"c":39.6,"v":493400},{"d":"2019-01-25","o":40.32,"h":41.34,"l":40.05,"c":41.3,"v":1114200},{"d":"2019-01-28","o":41.4,"h":41.66,"l":41.15,"c":41.52,"v":1079500},{"d":"2019-01-29","o":41.96,"h":42.46,"l":41.47,"c":42.41,"v":1364700},{"d":"2019-01-30","o":42.3,"h":43.72,"l":42,"c":42.89,"v":1889300},{"d":"2019-01-31","o":43.37,"h":43.65,"l":42.84,"c":43.58,"v":1227300},{"d":"2019-02-01","o":43.41,"h":43.69,"l":42.69,"c":43.27,"v":1005300},{"d":"2019-02-04","o":42.71,"h":43.67,"l":42.39,"c":43.56,"v":869000},{"d":"2019-02-05","o":43.58,"h":43.75,"l":43.18,"c":43.73,"v":623500},{"d":"2019-02-06","o":43.23,"h":43.64,"l":42.91,"c":42.98,"v":670200},{"d":"2019-02-07","o":42.95,"h":43.27,"l":42.57,"c":42.85,"v":755700},{"d":"2019-02-08","o":42.88,"h":43.57,"l":42.88,"c":43.35,"v":691300},{"d":"2019-02-11","o":42.83,"h":43.13,"l":42.53,"c":42.55,"v":723600},{"d":"2019-02-12","o":42.71,"h":42.97,"l":41.33,"c":42.01,"v":1906800},{"d":"2019-02-13","o":41.82,"h":42.41,"l":41.55,"c":41.62,"v":708200},{"d":"2019-02-14","o":41.47,"h":41.95,"l":41.3,"c":41.86,"v":1072100},{"d":"2019-02-15","o":42.42,"h":43.18,"l":41.98,"c":43.14,"v":1683100},{"d":"2019-02-19","o":43.62,"h":44.16,"l":43.19,"c":43.3,"v":2206000},{"d":"2019-02-20","o":43.5,"h":44.31,"l":43,"c":43.74,"v":1697500},{"d":"2019-02-21","o":43.58,"h":43.58,"l":43.05,"c":43.37,"v":1510500},{"d":"2019-02-22","o":43.34,"h":43.98,"l":43.25,"c":43.56,"v":974500},{"d":"2019-02-25","o":43.42,"h":43.72,"l":43.21,"c":43.23,"v":1024400},{"d":"2019-02-26","o":43.12,"h":43.4,"l":42.53,"c":43.26,"v":1134600},{"d":"2019-02-27","o":43.24,"h":43.33,"l":42.24,"c":42.51,"v":1406400},{"d":"2019-02-28","o":42.27,"h":42.72,"l":42.15,"c":42.46,"v":1511300},{"d":"2019-03-01","o":42.12,"h":42.99,"l":42,"c":42.24,"v":2191000},{"d":"2019-03-04","o":42,"h":42.7,"l":41.75,"c":42.52,"v":1322700},{"d":"2019-03-05","o":42.37,"h":42.91,"l":42.36,"c":42.62,"v":775900},{"d":"2019-03-06","o":42.69,"h":42.82,"l":41.58,"c":41.62,"v":1149600},{"d":"2019-03-07","o":41.77,"h":42.55,"l":41.47,"c":42.29,"v":1503200},{"d":"2019-03-08","o":43.28,"h":43.69,"l":42.72,"c":43.62,"v":1690900},{"d":"2019-03-11","o":43.56,"h":43.86,"l":42.79,"c":43.34,"v":1140000},{"d":"2019-03-12","o":43.5,"h":44.45,"l":43.43,"c":44.43,"v":1733500},{"d":"2019-03-13","o":44.85,"h":44.95,"l":44.25,"c":44.67,"v":993300},{"d":"2019-03-14","o":43.75,"h":44.15,"l":43.53,"c":43.62,"v":1710200},{"d":"2019-03-15","o":43.9,"h":44.25,"l":43.48,"c":43.71,"v":1582900},{"d":"2019-03-18","o":43.98,"h":44.12,"l":43.06,"c":43.21,"v":652800},{"d":"2019-03-19","o":43.62,"h":43.74,"l":43.25,"c":43.26,"v":942300},{"d":"2019-03-20","o":43.4,"h":44.67,"l":42.65,"c":44.4,"v":1694700},{"d":"2019-03-21","o":44.4,"h":44.65,"l":43.65,"c":44.38,"v":1041200},{"d":"2019-03-22","o":44.28,"h":44.84,"l":44.06,"c":44.29,"v":1341200},{"d":"2019-03-25","o":44.6,"h":45.33,"l":44.4,"c":45.14,"v":1249500},{"d":"2019-03-26","o":44.74,"h":45.6,"l":44.48,"c":45.56,"v":1158100},{"d":"2019-03-27","o":45.47,"h":45.47,"l":44.55,"c":44.6,"v":931400},{"d":"2019-03-28","o":43.77,"h":44.16,"l":43.23,"c":43.53,"v":1303700},{"d":"2019-03-29","o":44,"h":44,"l":43.45,"c":43.5,"v":834800},{"d":"2019-04-01","o":43.48,"h":43.81,"l":42.53,"c":42.89,"v":1665500},{"d":"2019-04-02","o":43,"h":43.24,"l":42.74,"c":43.21,"v":1486100},{"d":"2019-04-03","o":43.41,"h":43.5,"l":42.72,"c":42.78,"v":1708300},{"d":"2019-04-04","o":42.42,"h":43.72,"l":41.94,"c":43.7,"v":1846500},{"d":"2019-04-05","o":43.64,"h":43.64,"l":43.19,"c":43.45,"v":978900},{"d":"2019-04-08","o":44.04,"h":44.15,"l":43.49,"c":43.76,"v":980800},{"d":"2019-04-09","o":43.33,"h":43.7,"l":43.13,"c":43.69,"v":950200},{"d":"2019-04-10","o":43.46,"h":43.65,"l":42.97,"c":43.07,"v":908400},{"d":"2019-04-11","o":42.6,"h":43,"l":41.98,"c":42.41,"v":1195800},{"d":"2019-04-12","o":42.31,"h":42.52,"l":41.95,"c":42.25,"v":858400},{"d":"2019-04-15","o":42,"h":43.06,"l":41.89,"c":42.91,"v":1087900},{"d":"2019-04-16","o":42.36,"h":42.58,"l":41.49,"c":41.7,"v":1527900},{"d":"2019-04-17","o":41.82,"h":42.04,"l":40.63,"c":40.86,"v":1870500},{"d":"2019-04-18","o":40.85,"h":40.97,"l":40.08,"c":40.4,"v":2052900},{"d":"2019-04-22","o":40.34,"h":40.45,"l":40.02,"c":40.17,"v":1204500},{"d":"2019-04-23","o":39.8,"h":40.36,"l":39.66,"c":40.13,"v":1442300},{"d":"2019-04-24","o":40.31,"h":40.86,"l":39.97,"c":40.6,"v":1623200},{"d":"2019-04-25","o":40.82,"h":41.08,"l":40.34,"c":40.62,"v":1510000},{"d":"2019-04-26","o":41.81,"h":42.71,"l":41.53,"c":42.27,"v":2066000},{"d":"2019-04-29","o":42.09,"h":42.09,"l":40.87,"c":41.32,"v":1414100},{"d":"2019-04-30","o":41.29,"h":41.88,"l":41.23,"c":41.41,"v":823300},{"d":"2019-05-01","o":41.31,"h":41.99,"l":40.6,"c":40.95,"v":1445800},{"d":"2019-05-02","o":40.59,"h":41.09,"l":40.19,"c":40.3,"v":1460500},{"d":"2019-05-03","o":40.82,"h":41.44,"l":40.53,"c":41.07,"v":1227000},{"d":"2019-05-06","o":41.07,"h":41.37,"l":40.77,"c":40.88,"v":848100},{"d":"2019-05-07","o":40.9,"h":41.91,"l":40.48,"c":41.67,"v":1532500},{"d":"2019-05-08","o":41.95,"h":41.95,"l":40.48,"c":40.82,"v":1052500},{"d":"2019-05-09","o":40.9,"h":41.35,"l":40.59,"c":40.73,"v":1261100},{"d":"2019-05-10","o":40.89,"h":41.09,"l":40.27,"c":40.4,"v":863300},{"d":"2019-05-13","o":41,"h":41.76,"l":40.62,"c":41.53,"v":1626400},{"d":"2019-05-14","o":41.53,"h":41.6,"l":40.86,"c":41.52,"v":741400},{"d":"2019-05-15","o":41.63,"h":41.84,"l":41.03,"c":41.09,"v":754400},{"d":"2019-05-16","o":40.95,"h":40.95,"l":39.97,"c":40.75,"v":1671900},{"d":"2019-05-17","o":40.71,"h":41.28,"l":40.3,"c":41.11,"v":1431000},{"d":"2019-05-20","o":41.04,"h":41.76,"l":41.01,"c":41.33,"v":697400},{"d":"2019-05-21","o":40.98,"h":41.05,"l":40.61,"c":40.92,"v":1257700},{"d":"2019-05-22","o":40.97,"h":40.99,"l":40.02,"c":40.33,"v":766400},{"d":"2019-05-23","o":40.55,"h":41.68,"l":40.5,"c":40.89,"v":1921900},{"d":"2019-05-24","o":40.83,"h":41.22,"l":40.72,"c":41.14,"v":724200},{"d":"2019-05-28","o":40.85,"h":41.26,"l":40.66,"c":41.13,"v":1176800},{"d":"2019-05-29","o":41.2,"h":41.56,"l":41.04,"c":41.26,"v":1158100},{"d":"2019-05-30","o":41.17,"h":42.09,"l":40.94,"c":41.94,"v":991800},{"d":"2019-05-31","o":42.41,"h":44.29,"l":42.33,"c":43.59,"v":2121500},{"d":"2019-06-03","o":44.29,"h":45.29,"l":44.21,"c":45.15,"v":1740400},{"d":"2019-06-04","o":44.81,"h":45.48,"l":44.49,"c":45.27,"v":1665100},{"d":"2019-06-05","o":45.8,"h":46.43,"l":45.27,"c":45.89,"v":1870900},{"d":"2019-06-06","o":45.96,"h":46.32,"l":45.5,"c":46.21,"v":880700},{"d":"2019-06-07","o":46.66,"h":46.88,"l":46,"c":46.14,"v":1079300},{"d":"2019-06-10","o":45.39,"h":45.94,"l":44.86,"c":45.86,"v":894000},{"d":"2019-06-11","o":45.79,"h":46.12,"l":45.35,"c":46.09,"v":883600},{"d":"2019-06-12","o":46.32,"h":46.86,"l":46.3,"c":46.5,"v":748800},{"d":"2019-06-13","o":46.6,"h":46.79,"l":46.26,"c":46.7,"v":633400},{"d":"2019-06-14","o":46.72,"h":47.18,"l":45.8,"c":46.3,"v":1170600},{"d":"2019-06-17","o":46.3,"h":47.12,"l":46.3,"c":47.08,"v":862500},{"d":"2019-06-18","o":47.88,"h":48.1,"l":47.24,"c":47.76,"v":1546800},{"d":"2019-06-19","o":47.5,"h":48.54,"l":47.38,"c":48.41,"v":1331400},{"d":"2019-06-20","o":49.42,"h":50.47,"l":49.11,"c":49.9,"v":2483200},{"d":"2019-06-21","o":49.69,"h":50.51,"l":49.35,"c":50.3,"v":1975800},{"d":"2019-06-24","o":50.77,"h":52.37,"l":50.6,"c":52.27,"v":2768200},{"d":"2019-06-25","o":52.5,"h":52.5,"l":50.16,"c":51.27,"v":3289100},{"d":"2019-06-26","o":50.24,"h":51.62,"l":49.52,"c":51.1,"v":1985500},{"d":"2019-06-27","o":50.96,"h":51.02,"l":49.97,"c":50.84,"v":2066500},{"d":"2019-06-28","o":51.11,"h":51.3,"l":50.57,"c":51.24,"v":1437100},{"d":"2019-07-01","o":49.99,"h":50.45,"l":49.66,"c":50.22,"v":1245100},{"d":"2019-07-02","o":50.44,"h":51.57,"l":49.85,"c":51.44,"v":1674700},{"d":"2019-07-03","o":51.92,"h":52.04,"l":51.43,"c":51.94,"v":690900},{"d":"2019-07-05","o":50.28,"h":51.77,"l":50.13,"c":51.57,"v":1156400},{"d":"2019-07-08","o":51.88,"h":51.9,"l":50.8,"c":51.18,"v":826100},{"d":"2019-07-09","o":51.02,"h":51.71,"l":50.91,"c":51.66,"v":875800},{"d":"2019-07-10","o":52.27,"h":52.47,"l":51.6,"c":52,"v":1318800},{"d":"2019-07-11","o":52.05,"h":52.1,"l":51.24,"c":51.93,"v":1437200},{"d":"2019-07-12","o":52.33,"h":52.33,"l":51.56,"c":51.89,"v":961900},{"d":"2019-07-15","o":52,"h":52.29,"l":51.41,"c":51.85,"v":842300},{"d":"2019-07-16","o":51.84,"h":52.5,"l":51.22,"c":51.54,"v":1235700},{"d":"2019-07-17","o":51.91,"h":52.95,"l":51.77,"c":52.86,"v":2010600},{"d":"2019-07-18","o":52.65,"h":54.2,"l":52.21,"c":54.07,"v":2268000},{"d":"2019-07-19","o":53.43,"h":53.96,"l":52.88,"c":53.55,"v":1510800},{"d":"2019-07-22","o":53.73,"h":54.06,"l":53.41,"c":53.67,"v":1151600},{"d":"2019-07-23","o":53.5,"h":53.87,"l":52.79,"c":53.2,"v":1180100},{"d":"2019-07-24","o":53.41,"h":53.74,"l":52.99,"c":53.65,"v":1332300},{"d":"2019-07-25","o":53.39,"h":54.52,"l":53.38,"c":53.78,"v":2273700},{"d":"2019-07-26","o":54.12,"h":54.12,"l":53.4,"c":53.75,"v":1121500},{"d":"2019-07-29","o":53.81,"h":54.41,"l":53.31,"c":54.36,"v":1871300},{"d":"2019-07-30","o":54.39,"h":54.63,"l":54.11,"c":54.18,"v":1205000},{"d":"2019-07-31","o":54.08,"h":54.5,"l":52,"c":52.23,"v":2179000},{"d":"2019-08-01","o":51.43,"h":54.58,"l":51.22,"c":54.39,"v":2586600},{"d":"2019-08-02","o":54.2,"h":54.67,"l":53.86,"c":54.09,"v":1254100},{"d":"2019-08-05","o":55.3,"h":56.76,"l":54.75,"c":56.24,"v":2172900},{"d":"2019-08-06","o":55.81,"h":57.02,"l":55.8,"c":56.79,"v":1665300},{"d":"2019-08-07","o":57.93,"h":59.41,"l":57.77,"c":58.32,"v":2724300},{"d":"2019-08-08","o":57.82,"h":59.6,"l":57.25,"c":59.4,"v":1513000},{"d":"2019-08-09","o":59.23,"h":60.17,"l":59.02,"c":59.24,"v":1415800},{"d":"2019-08-12","o":60.04,"h":60.6,"l":59.46,"c":59.6,"v":1456200},{"d":"2019-08-13","o":60.47,"h":60.63,"l":57.01,"c":58.68,"v":2254300},{"d":"2019-08-14","o":60.01,"h":60.34,"l":58.38,"c":58.4,"v":2222300},{"d":"2019-08-15","o":58.14,"h":59.58,"l":57.96,"c":59.2,"v":2034100},{"d":"2019-08-16","o":58.73,"h":59.41,"l":58.33,"c":59.1,"v":1733500},{"d":"2019-08-19","o":57.98,"h":59.14,"l":57.24,"c":58.49,"v":1041400},{"d":"2019-08-20","o":58.94,"h":59.79,"l":58.63,"c":59.36,"v":859800},{"d":"2019-08-21","o":59.11,"h":59.93,"l":59.11,"c":59.55,"v":796600},{"d":"2019-08-22","o":59.43,"h":59.68,"l":59,"c":59.38,"v":957800},{"d":"2019-08-23","o":59.58,"h":61.82,"l":59.4,"c":61.58,"v":1785200},{"d":"2019-08-26","o":61.72,"h":62.66,"l":61.22,"c":62.16,"v":1163800},{"d":"2019-08-27","o":62.32,"h":64.21,"l":62.22,"c":64.08,"v":1874600},{"d":"2019-08-28","o":64.3,"h":64.88,"l":63.35,"c":63.91,"v":1316200},{"d":"2019-08-29","o":63.92,"h":63.95,"l":61.25,"c":61.88,"v":1846900},{"d":"2019-08-30","o":61.47,"h":62.94,"l":61.28,"c":62.59,"v":1087000},{"d":"2019-09-03","o":63.36,"h":64.1,"l":63,"c":63.27,"v":1955500},{"d":"2019-09-04","o":63.02,"h":64.17,"l":62.88,"c":64.15,"v":1042100},{"d":"2019-09-05","o":63.15,"h":63.5,"l":60.53,"c":61.34,"v":1925100},{"d":"2019-09-06","o":61.34,"h":62.15,"l":59.47,"c":59.48,"v":2389600},{"d":"2019-09-09","o":59.51,"h":59.85,"l":57.08,"c":57.71,"v":2277600},{"d":"2019-09-10","o":57.15,"h":58.1,"l":56.53,"c":56.69,"v":1808500},{"d":"2019-09-11","o":56.69,"h":58.58,"l":56.58,"c":57.22,"v":1460000},{"d":"2019-09-12","o":58.99,"h":59.83,"l":56.46,"c":56.59,"v":1924600},{"d":"2019-09-13","o":56.6,"h":57.2,"l":55.08,"c":55.23,"v":3344500},{"d":"2019-09-16","o":56.57,"h":56.62,"l":55.24,"c":55.86,"v":1846100},{"d":"2019-09-17","o":56.37,"h":57.78,"l":56.12,"c":57.7,"v":1473400},{"d":"2019-09-18","o":57.75,"h":57.91,"l":55.8,"c":56.89,"v":1418100},{"d":"2019-09-19","o":57.59,"h":57.65,"l":56.97,"c":57.23,"v":1203100},{"d":"2019-09-20","o":57.19,"h":58.31,"l":56.83,"c":58.2,"v":1646700},{"d":"2019-09-23","o":58.77,"h":59.67,"l":58.5,"c":59.52,"v":1421200},{"d":"2019-09-24","o":58.88,"h":60.15,"l":58.52,"c":59.9,"v":1340300},{"d":"2019-09-25","o":59.5,"h":59.9,"l":57.75,"c":58.43,"v":1098200},{"d":"2019-09-26","o":58.74,"h":58.96,"l":57.92,"c":57.93,"v":880100},{"d":"2019-09-27","o":56.95,"h":57.23,"l":55.36,"c":55.49,"v":1957100},{"d":"2019-09-30","o":54.3,"h":55.08,"l":53.32,"c":53.61,"v":2392400},{"d":"2019-10-01","o":52.73,"h":53.96,"l":52.09,"c":53.1,"v":2460000},{"d":"2019-10-02","o":54.08,"h":54.64,"l":53,"c":53.51,"v":1624900},{"d":"2019-10-03","o":53.55,"h":55,"l":53.35,"c":53.44,"v":1483500},{"d":"2019-10-04","o":53.46,"h":54.5,"l":53,"c":54.33,"v":1141200},{"d":"2019-10-07","o":53.69,"h":54.53,"l":53.64,"c":54.02,"v":760300},{"d":"2019-10-08","o":54.77,"h":54.99,"l":53.89,"c":54.97,"v":1034600},{"d":"2019-10-09","o":54.67,"h":55.18,"l":54.42,"c":54.73,"v":713300},{"d":"2019-10-10","o":54.69,"h":55.21,"l":53.77,"c":55.01,"v":800300},{"d":"2019-10-11","o":54.21,"h":54.43,"l":52.12,"c":52.22,"v":2512400},{"d":"2019-10-14","o":52.35,"h":53.14,"l":52.15,"c":52.63,"v":615300},{"d":"2019-10-15","o":52.2,"h":52.64,"l":51.68,"c":51.84,"v":1431000},{"d":"2019-10-16","o":52.37,"h":52.38,"l":51.47,"c":52.31,"v":1203800},{"d":"2019-10-17","o":52,"h":54.07,"l":52,"c":53.59,"v":1068600},{"d":"2019-10-18","o":53.66,"h":54.29,"l":53.5,"c":54.18,"v":1130000},{"d":"2019-10-21","o":54.31,"h":54.49,"l":52.83,"c":53.03,"v":1134500},{"d":"2019-10-22","o":53.2,"h":53.66,"l":52.38,"c":53.02,"v":1660800},{"d":"2019-10-23","o":53.29,"h":54.85,"l":53.27,"c":54.1,"v":2448500},{"d":"2019-10-24","o":55.38,"h":57.83,"l":55.23,"c":57.56,"v":2217100},{"d":"2019-10-25","o":58.85,"h":59.31,"l":57.67,"c":58.77,"v":1651700},{"d":"2019-10-28","o":57.96,"h":58.54,"l":57.02,"c":58.34,"v":1140800},{"d":"2019-10-29","o":57.64,"h":59.36,"l":57.52,"c":59.31,"v":1247300},{"d":"2019-10-30","o":59.35,"h":60.13,"l":58.61,"c":59.83,"v":1458100},{"d":"2019-10-31","o":60.5,"h":61.67,"l":60.28,"c":61.47,"v":1478600},{"d":"2019-11-01","o":60.77,"h":61.47,"l":59.67,"c":60.35,"v":1214000},{"d":"2019-11-04","o":60,"h":60.24,"l":59.27,"c":59.63,"v":884700},{"d":"2019-11-05","o":58.41,"h":59.19,"l":58.13,"c":59.05,"v":1495300},{"d":"2019-11-06","o":59.37,"h":59.79,"l":58.79,"c":59.53,"v":890300},{"d":"2019-11-07","o":58.9,"h":58.94,"l":57.67,"c":58.4,"v":1677800},{"d":"2019-11-08","o":57.55,"h":58.58,"l":57.25,"c":57.65,"v":1956600},{"d":"2019-11-11","o":57.78,"h":58.16,"l":57.62,"c":57.83,"v":1030500},{"d":"2019-11-12","o":57.65,"h":58.21,"l":56.8,"c":58.12,"v":1380200},{"d":"2019-11-13","o":58.87,"h":59.78,"l":58.75,"c":58.97,"v":1108800},{"d":"2019-11-14","o":59.43,"h":59.64,"l":58.82,"c":59.22,"v":760500},{"d":"2019-11-15","o":58.89,"h":59.75,"l":58.56,"c":58.62,"v":821700},{"d":"2019-11-18","o":58.5,"h":59.76,"l":58.5,"c":59.31,"v":1393100},{"d":"2019-11-19","o":59.28,"h":60.81,"l":59.22,"c":60.2,"v":1218600},{"d":"2019-11-20","o":60.54,"h":60.76,"l":59.42,"c":60.58,"v":1488100},{"d":"2019-11-21","o":60.25,"h":61.02,"l":60.09,"c":60.17,"v":863800},{"d":"2019-11-22","o":60.31,"h":60.56,"l":59.53,"c":60,"v":731700},{"d":"2019-11-25","o":59.57,"h":60.22,"l":58.14,"c":58.15,"v":1147000},{"d":"2019-11-26","o":58,"h":58.29,"l":57.29,"c":58.18,"v":1234800},{"d":"2019-11-27","o":57.83,"h":58.31,"l":57.33,"c":58.09,"v":710700},{"d":"2019-11-29","o":58.49,"h":59.77,"l":58.3,"c":59.6,"v":580100},{"d":"2019-12-02","o":59.4,"h":60.34,"l":59.2,"c":60.06,"v":1248300},{"d":"2019-12-03","o":61,"h":63.28,"l":60.96,"c":61.69,"v":2111500},{"d":"2019-12-04","o":61.84,"h":62.28,"l":61.2,"c":61.37,"v":1297200},{"d":"2019-12-05","o":61.03,"h":61.88,"l":60.87,"c":61.42,"v":839600},{"d":"2019-12-06","o":60.2,"h":61.01,"l":59.7,"c":60.32,"v":1001700},{"d":"2019-12-09","o":60.84,"h":60.84,"l":59.21,"c":59.3,"v":740600},{"d":"2019-12-10","o":59.75,"h":59.89,"l":58.5,"c":59.21,"v":896900},{"d":"2019-12-11","o":59.91,"h":61.11,"l":59.66,"c":60.99,"v":1045800},{"d":"2019-12-12","o":61.99,"h":62.03,"l":60.14,"c":60.71,"v":1103800},{"d":"2019-12-13","o":60.3,"h":61.57,"l":60.28,"c":61.14,"v":1499400},{"d":"2019-12-16","o":61.19,"h":61.37,"l":59.94,"c":59.99,"v":652800},{"d":"2019-12-17","o":59.88,"h":59.88,"l":58.89,"c":59.09,"v":1024500},{"d":"2019-12-18","o":58.88,"h":59.2,"l":58.43,"c":59.11,"v":851400},{"d":"2019-12-19","o":59,"h":59.47,"l":58.33,"c":58.78,"v":864500},{"d":"2019-12-20","o":58.94,"h":59.17,"l":57.77,"c":57.98,"v":1248100},{"d":"2019-12-23","o":58.36,"h":60.06,"l":58.16,"c":59.73,"v":872200},{"d":"2019-12-24","o":60.17,"h":61.36,"l":59.97,"c":61.34,"v":477400},{"d":"2019-12-26","o":61.96,"h":62.41,"l":60.33,"c":61.31,"v":875900},{"d":"2019-12-27","o":61.34,"h":61.71,"l":60.7,"c":61.3,"v":729900},{"d":"2019-12-30","o":61.34,"h":62.49,"l":61.2,"c":62.47,"v":886400},{"d":"2019-12-31","o":62.86,"h":63.14,"l":61.45,"c":61.61,"v":733800},{"d":"2020-01-02","o":62.08,"h":62.2,"l":60.49,"c":60.81,"v":925600},{"d":"2020-01-03","o":62.08,"h":62.14,"l":60.75,"c":60.92,"v":967400},{"d":"2020-01-06","o":62.18,"h":62.23,"l":60.59,"c":60.99,"v":1247700},{"d":"2020-01-07","o":61.17,"h":61.95,"l":60.67,"c":61.48,"v":1095300},{"d":"2020-01-08","o":61.42,"h":61.6,"l":58.97,"c":59.21,"v":1434400},{"d":"2020-01-09","o":58.6,"h":59.73,"l":58.55,"c":58.97,"v":883600},{"d":"2020-01-10","o":58.98,"h":59.8,"l":58.98,"c":59.3,"v":1684100},{"d":"2020-01-13","o":58.94,"h":59.34,"l":58.1,"c":58.13,"v":1499700},{"d":"2020-01-14","o":57.99,"h":58.43,"l":57.47,"c":58.2,"v":6442700},{"d":"2020-01-15","o":58.78,"h":60.35,"l":58.63,"c":60.21,"v":2209700},{"d":"2020-01-16","o":60.1,"h":60.46,"l":59.49,"c":60.35,"v":950000},{"d":"2020-01-17","o":60.8,"h":61.01,"l":60.08,"c":60.35,"v":1127500},{"d":"2020-01-21","o":60.7,"h":62.67,"l":60.52,"c":62.45,"v":2032300},{"d":"2020-01-22","o":62.5,"h":62.52,"l":60.65,"c":60.67,"v":1479300},{"d":"2020-01-23","o":60.28,"h":61.84,"l":60.25,"c":60.97,"v":999900},{"d":"2020-01-24","o":61.13,"h":62.18,"l":60.89,"c":61.99,"v":1140700},{"d":"2020-01-27","o":62.83,"h":63.62,"l":61.23,"c":61.7,"v":1552400},{"d":"2020-01-28","o":60.99,"h":61.31,"l":59.33,"c":59.46,"v":1120500},{"d":"2020-01-29","o":59.3,"h":60.76,"l":59.02,"c":60.67,"v":885500},{"d":"2020-01-30","o":60.92,"h":62.43,"l":60.44,"c":61.17,"v":1162200},{"d":"2020-01-31","o":61.15,"h":62.16,"l":61.15,"c":61.82,"v":984400},{"d":"2020-02-03","o":61.48,"h":61.48,"l":60.45,"c":60.93,"v":885700},{"d":"2020-02-04","o":60,"h":60.12,"l":58.7,"c":59.44,"v":1118500},{"d":"2020-02-05","o":59.02,"h":60.45,"l":58.92,"c":59.59,"v":751200},{"d":"2020-02-06","o":59.75,"h":60.44,"l":59.57,"c":59.6,"v":801900},{"d":"2020-02-07","o":59.64,"h":59.93,"l":58.11,"c":58.14,"v":1130700},{"d":"2020-02-10","o":58.48,"h":59.82,"l":57.84,"c":59.22,"v":996100},{"d":"2020-02-11","o":59.1,"h":59.86,"l":58.87,"c":59.6,"v":789000},{"d":"2020-02-12","o":59.32,"h":59.91,"l":58.51,"c":59.29,"v":975500},{"d":"2020-02-13","o":59.7,"h":60,"l":58.91,"c":59.11,"v":1329600},{"d":"2020-02-14","o":52.2,"h":53.01,"l":49.82,"c":49.87,"v":8591700},{"d":"2020-02-18","o":50.57,"h":50.74,"l":48.78,"c":49.58,"v":5667400},{"d":"2020-02-19","o":49.9,"h":50.05,"l":48.44,"c":49.64,"v":3833900},{"d":"2020-02-20","o":49.73,"h":51.71,"l":49.72,"c":51.39,"v":2888700},{"d":"2020-02-21","o":52.85,"h":53.33,"l":51.6,"c":51.95,"v":3714800},{"d":"2020-02-24","o":53.88,"h":54.2,"l":52.05,"c":52.74,"v":3599000},{"d":"2020-02-25","o":51.8,"h":53.5,"l":51.62,"c":51.94,"v":3045200},{"d":"2020-02-26","o":51.88,"h":52.06,"l":51.04,"c":51.16,"v":1937500},{"d":"2020-02-27","o":51.47,"h":51.66,"l":49.23,"c":49.4,"v":2857400},{"d":"2020-02-28","o":47.24,"h":48.79,"l":46.13,"c":47.53,"v":3524900},{"d":"2020-03-02","o":48.59,"h":48.96,"l":47.73,"c":48.24,"v":1999200},{"d":"2020-03-03","o":49.03,"h":52.37,"l":48.2,"c":50.55,"v":3295600},{"d":"2020-03-04","o":51.2,"h":51.49,"l":49.73,"c":51,"v":2185200},{"d":"2020-03-05","o":51.47,"h":53.3,"l":51.3,"c":53.16,"v":2674200},{"d":"2020-03-06","o":53.53,"h":53.73,"l":51.08,"c":53.06,"v":2365300},{"d":"2020-03-09","o":51.06,"h":52.3,"l":49.27,"c":49.29,"v":2184400},{"d":"2020-03-10","o":49.52,"h":50.56,"l":47.83,"c":49.33,"v":2278500},{"d":"2020-03-11","o":49.06,"h":49.15,"l":44.12,"c":45.32,"v":3280200},{"d":"2020-03-12","o":40.83,"h":45.27,"l":40.01,"c":42.38,"v":2908000},{"d":"2020-03-13","o":44.29,"h":44.69,"l":36.1,"c":37.27,"v":4293300},{"d":"2020-03-16","o":32.11,"h":40.58,"l":31,"c":38.69,"v":6192300},{"d":"2020-03-17","o":38.22,"h":43.25,"l":38.06,"c":41.55,"v":4009600},{"d":"2020-03-18","o":40.21,"h":42.2,"l":35.02,"c":36.36,"v":3018000},{"d":"2020-03-19","o":35.99,"h":42.5,"l":33.37,"c":38.94,"v":3491900},{"d":"2020-03-20","o":40.09,"h":41.09,"l":36.54,"c":36.8,"v":2523500},{"d":"2020-03-23","o":37.79,"h":39.41,"l":36.32,"c":37.85,"v":3598900},{"d":"2020-03-24","o":41.59,"h":45.22,"l":39.9,"c":44.08,"v":3261600},{"d":"2020-03-25","o":43.59,"h":43.85,"l":41.1,"c":41.54,"v":3570000},{"d":"2020-03-26","o":42.16,"h":42.37,"l":38.97,"c":41.27,"v":3593600},{"d":"2020-03-27","o":40.58,"h":41.61,"l":38.35,"c":38.79,"v":3087600},{"d":"2020-03-30","o":39.08,"h":41.41,"l":38.51,"c":40.1,"v":2411800},{"d":"2020-03-31","o":39.54,"h":40.58,"l":38.83,"c":39.79,"v":1801700},{"d":"2020-04-01","o":39.83,"h":41.96,"l":39.41,"c":41.59,"v":2128400},{"d":"2020-04-02","o":42.59,"h":44.9,"l":42.17,"c":43.63,"v":2922500},{"d":"2020-04-03","o":43.78,"h":45.67,"l":43.51,"c":44.67,"v":1993900},{"d":"2020-04-06","o":45.28,"h":46.91,"l":44.95,"c":45.61,"v":1790300},{"d":"2020-04-07","o":45.99,"h":47.22,"l":45,"c":45.43,"v":1767900},{"d":"2020-04-08","o":45.25,"h":46.48,"l":44.82,"c":45.89,"v":1383000},{"d":"2020-04-09","o":47.02,"h":49.22,"l":46.61,"c":48.99,"v":2362000},{"d":"2020-04-13","o":49.09,"h":51.99,"l":47.91,"c":51.7,"v":2204900},{"d":"2020-04-14","o":52.01,"h":54.49,"l":51.52,"c":52.84,"v":2549800},{"d":"2020-04-15","o":51.78,"h":53.33,"l":51.15,"c":52.65,"v":1609500},{"d":"2020-04-16","o":53.05,"h":54.57,"l":52.75,"c":53.93,"v":1717500},{"d":"2020-04-17","o":52.2,"h":54.36,"l":51.85,"c":53.88,"v":3537200},{"d":"2020-04-20","o":54.01,"h":55.12,"l":52.85,"c":53.88,"v":1928900},{"d":"2020-04-21","o":51.96,"h":54.68,"l":51.58,"c":53.8,"v":2017400},{"d":"2020-04-22","o":55.17,"h":56.84,"l":54.98,"c":56.54,"v":2059400},{"d":"2020-04-23","o":57.68,"h":60.98,"l":57.32,"c":59.98,"v":3664800},{"d":"2020-04-24","o":61,"h":61.71,"l":59.94,"c":60.91,"v":2248500},{"d":"2020-04-27","o":61.35,"h":61.59,"l":59.58,"c":60.82,"v":1557300},{"d":"2020-04-28","o":60.15,"h":61.39,"l":59.38,"c":61.13,"v":1517800},{"d":"2020-04-29","o":60.56,"h":60.98,"l":58.43,"c":60.62,"v":2826700},{"d":"2020-04-30","o":59.59,"h":61.09,"l":58.26,"c":58.68,"v":2074600},{"d":"2020-05-01","o":57.77,"h":61.9,"l":57,"c":61.2,"v":2822100},{"d":"2020-05-04","o":62.09,"h":63.7,"l":61.72,"c":63.38,"v":2302800},{"d":"2020-05-05","o":62.56,"h":64.1,"l":61.82,"c":63.76,"v":1924100},{"d":"2020-05-06","o":62.58,"h":63.58,"l":62.11,"c":63.33,"v":1482200},{"d":"2020-05-07","o":64,"h":66.62,"l":63.68,"c":65.54,"v":2184100},{"d":"2020-05-08","o":65.54,"h":66.99,"l":65.24,"c":65.89,"v":1547400},{"d":"2020-05-11","o":65.87,"h":66.73,"l":63.56,"c":64.55,"v":1817900},{"d":"2020-05-12","o":65.01,"h":66.64,"l":64.16,"c":64.23,"v":1239200},{"d":"2020-05-13","o":65.7,"h":66.32,"l":63.9,"c":64.95,"v":1216000},{"d":"2020-05-14","o":64.92,"h":67.13,"l":64.84,"c":66.1,"v":1600300},{"d":"2020-05-15","o":67.66,"h":69.01,"l":66.58,"c":68.93,"v":2127100},{"d":"2020-05-18","o":69.27,"h":69.66,"l":65.92,"c":66.11,"v":1664000},{"d":"2020-05-19","o":67,"h":68.99,"l":66.86,"c":68.01,"v":1367100},{"d":"2020-05-20","o":68.7,"h":68.98,"l":66.46,"c":66.79,"v":1257700},{"d":"2020-05-21","o":66.22,"h":66.23,"l":63.77,"c":65.06,"v":1170900},{"d":"2020-05-22","o":65.77,"h":67.04,"l":65.16,"c":65.65,"v":874100},{"d":"2020-05-26","o":64.34,"h":64.37,"l":62.39,"c":63.38,"v":2254800},{"d":"2020-05-27","o":60.95,"h":63.32,"l":60.13,"c":63.13,"v":2052700},{"d":"2020-05-28","o":64.66,"h":64.93,"l":62.64,"c":63.59,"v":987600},{"d":"2020-05-29","o":64.9,"h":65.14,"l":63.5,"c":64,"v":1960900},{"d":"2020-06-01","o":64.3,"h":64.63,"l":63.03,"c":64.11,"v":1493900},{"d":"2020-06-02","o":64.46,"h":64.46,"l":61.69,"c":62.18,"v":1373900},{"d":"2020-06-03","o":60.5,"h":61.28,"l":57.83,"c":58.24,"v":2955600},{"d":"2020-06-04","o":59.27,"h":59.92,"l":57.93,"c":58.25,"v":1576500},{"d":"2020-06-05","o":56,"h":58.23,"l":55.42,"c":58.18,"v":2086300},{"d":"2020-06-08","o":58.4,"h":58.4,"l":56.95,"c":57.71,"v":1772500},{"d":"2020-06-09","o":58.94,"h":59.09,"l":57.24,"c":58.84,"v":1696500},{"d":"2020-06-10","o":59.75,"h":61.87,"l":58.28,"c":61.82,"v":2222800},{"d":"2020-06-11","o":62.39,"h":63.04,"l":58.98,"c":59.79,"v":2193200},{"d":"2020-06-12","o":61.55,"h":62.51,"l":59.16,"c":59.25,"v":1360900},{"d":"2020-06-15","o":57.52,"h":61.28,"l":56.72,"c":61.02,"v":1465900},{"d":"2020-06-16","o":60.54,"h":61.13,"l":58.5,"c":58.95,"v":1460800},{"d":"2020-06-17","o":59.21,"h":59.86,"l":57.73,"c":58.41,"v":1364000},{"d":"2020-06-18","o":57.99,"h":58.74,"l":57.18,"c":57.4,"v":1321300},{"d":"2020-06-19","o":58.01,"h":59.75,"l":57.7,"c":59.19,"v":2686700},{"d":"2020-06-22","o":61.19,"h":62.49,"l":60.58,"c":61.32,"v":1596600},{"d":"2020-06-23","o":62.12,"h":63.72,"l":61.81,"c":62.41,"v":1466800},{"d":"2020-06-24","o":62.1,"h":62.96,"l":60.61,"c":61.54,"v":1325200},{"d":"2020-06-25","o":61.82,"h":61.89,"l":60.43,"c":61.67,"v":908200},{"d":"2020-06-26","o":61.15,"h":62.07,"l":60.2,"c":61.51,"v":1089200},{"d":"2020-06-29","o":61.73,"h":62.28,"l":60.89,"c":62.25,"v":1181600},{"d":"2020-06-30","o":62.5,"h":64.27,"l":61.87,"c":64.06,"v":1234400},{"d":"2020-07-01","o":64.16,"h":64.35,"l":61.93,"c":64.31,"v":843100},{"d":"2020-07-02","o":63.73,"h":64.93,"l":62.76,"c":62.83,"v":1054900},{"d":"2020-07-06","o":63.55,"h":63.68,"l":62,"c":62.91,"v":1290700},{"d":"2020-07-07","o":62.67,"h":64.61,"l":62.29,"c":64.32,"v":1206500},{"d":"2020-07-08","o":65.5,"h":66.41,"l":65.01,"c":65.87,"v":1324300},{"d":"2020-07-09","o":66.69,"h":66.75,"l":64.11,"c":66.16,"v":1266300},{"d":"2020-07-10","o":66.48,"h":66.66,"l":64.43,"c":64.97,"v":1217700},{"d":"2020-07-13","o":65.72,"h":66.37,"l":62.12,"c":62.34,"v":1304000},{"d":"2020-07-14","o":62.1,"h":65.15,"l":61.8,"c":65.09,"v":1157100},{"d":"2020-07-15","o":65.02,"h":66.35,"l":64.08,"c":65.82,"v":1074100},{"d":"2020-07-16","o":65.97,"h":66.25,"l":64.61,"c":65.09,"v":862800},{"d":"2020-07-17","o":65.9,"h":67.01,"l":65.37,"c":66.94,"v":787800},{"d":"2020-07-20","o":67.29,"h":69,"l":67.08,"c":68.62,"v":1074100},{"d":"2020-07-21","o":69.57,"h":70.45,"l":67.79,"c":68.89,"v":1543600},{"d":"2020-07-22","o":69.05,"h":70.31,"l":68.58,"c":69.98,"v":1214500},{"d":"2020-07-23","o":70.18,"h":70.67,"l":68.2,"c":69.16,"v":2060800},{"d":"2020-07-24","o":69.51,"h":71.92,"l":69.38,"c":71.8,"v":1520500},{"d":"2020-07-27","o":74,"h":75.17,"l":73.24,"c":74.12,"v":2327100},{"d":"2020-07-28","o":72.64,"h":75.68,"l":72.53,"c":75.15,"v":2139800},{"d":"2020-07-29","o":75.11,"h":75.13,"l":72.07,"c":73.29,"v":2220200},{"d":"2020-07-30","o":71.51,"h":76,"l":70.86,"c":75.33,"v":2911200},{"d":"2020-07-31","o":76.55,"h":79.55,"l":76.08,"c":79.49,"v":2498300},{"d":"2020-08-03","o":79.26,"h":80,"l":77.23,"c":78.07,"v":1376200},{"d":"2020-08-04","o":77.7,"h":81.65,"l":77.15,"c":81.57,"v":2045200},{"d":"2020-08-05","o":83.25,"h":84.29,"l":82.44,"c":83.51,"v":2230500},{"d":"2020-08-06","o":84.42,"h":84.66,"l":82.29,"c":84.1,"v":1684800},{"d":"2020-08-07","o":81.94,"h":83.78,"l":81.6,"c":82.35,"v":1338100},{"d":"2020-08-10","o":83.13,"h":84.01,"l":81.68,"c":81.89,"v":1302100},{"d":"2020-08-11","o":77.62,"h":79.39,"l":75.79,"c":77.3,"v":2851000},{"d":"2020-08-12","o":78.79,"h":80.24,"l":77.12,"c":77.35,"v":1850300},{"d":"2020-08-13","o":78.56,"h":80.67,"l":77.83,"c":79.04,"v":1044600},{"d":"2020-08-14","o":79.1,"h":79.22,"l":77.72,"c":79.05,"v":923900},{"d":"2020-08-17","o":81.98,"h":83.19,"l":81.52,"c":82.47,"v":1260300},{"d":"2020-08-18","o":84.06,"h":84.47,"l":81.07,"c":82.14,"v":1090300},{"d":"2020-08-19","o":81.93,"h":82.8,"l":79.86,"c":80.5,"v":1058100},{"d":"2020-08-20","o":80.13,"h":81.63,"l":79.83,"c":80.91,"v":1112600},{"d":"2020-08-21","o":79.88,"h":79.91,"l":78.16,"c":79.5,"v":935300},{"d":"2020-08-24","o":80.35,"h":80.44,"l":77.72,"c":78.66,"v":744100},{"d":"2020-08-25","o":78.66,"h":78.73,"l":77.03,"c":78.62,"v":786800},{"d":"2020-08-26","o":77.8,"h":80.85,"l":77.51,"c":80.76,"v":1003300},{"d":"2020-08-27","o":82.23,"h":82.35,"l":78.05,"c":79.4,"v":828700},{"d":"2020-08-28","o":80.74,"h":82.25,"l":80.29,"c":82.03,"v":1040500},{"d":"2020-08-31","o":82.5,"h":83.68,"l":82,"c":82.5,"v":896800},{"d":"2020-09-01","o":83.91,"h":83.91,"l":80.16,"c":81.15,"v":1014700},{"d":"2020-09-02","o":80.44,"h":82.01,"l":78.35,"c":81.98,"v":956400},{"d":"2020-09-03","o":80.77,"h":80.97,"l":78.11,"c":80.18,"v":986300},{"d":"2020-09-04","o":79.67,"h":80.29,"l":77.08,"c":78.86,"v":972400},{"d":"2020-09-08","o":76.7,"h":80.87,"l":75.68,"c":79.43,"v":1083500},{"d":"2020-09-09","o":80.3,"h":83.45,"l":80.1,"c":83.12,"v":934700},{"d":"2020-09-10","o":83.95,"h":84.57,"l":81.55,"c":82.11,"v":869200},{"d":"2020-09-11","o":82.99,"h":84.14,"l":81.47,"c":82.18,"v":611900},{"d":"2020-09-14","o":83.38,"h":87.36,"l":83.2,"c":86.47,"v":3147900},{"d":"2020-09-15","o":87.95,"h":89.23,"l":85.29,"c":85.85,"v":1922400},{"d":"2020-09-16","o":86.71,"h":86.75,"l":85.06,"c":85.59,"v":1298000},{"d":"2020-09-17","o":83.83,"h":85.3,"l":82.25,"c":84.13,"v":1751900},{"d":"2020-09-18","o":84.26,"h":84.54,"l":80.6,"c":80.72,"v":2007900},{"d":"2020-09-21","o":78.29,"h":79.68,"l":76.67,"c":78.51,"v":2083800},{"d":"2020-09-22","o":79.14,"h":79.66,"l":77.55,"c":78.94,"v":1061900},{"d":"2020-09-23","o":77.75,"h":78.06,"l":74.02,"c":74.71,"v":2463200},{"d":"2020-09-24","o":74.26,"h":78.5,"l":73.69,"c":78.28,"v":2148700},{"d":"2020-09-25","o":77,"h":78.5,"l":76.77,"c":78.14,"v":1142100},{"d":"2020-09-28","o":78.95,"h":79.26,"l":77.74,"c":78.28,"v":1084300},{"d":"2020-09-29","o":79,"h":80.43,"l":78.68,"c":79.8,"v":1052000},{"d":"2020-09-30","o":79.49,"h":80.49,"l":78.37,"c":79.61,"v":1291000},{"d":"2020-10-01","o":80.7,"h":81.95,"l":80.19,"c":81.08,"v":1125900},{"d":"2020-10-02","o":80.63,"h":81.09,"l":79.41,"c":79.58,"v":779800},{"d":"2020-10-05","o":79.6,"h":81.66,"l":79.6,"c":80.9,"v":864500},{"d":"2020-10-06","o":81.46,"h":82.09,"l":77.89,"c":77.92,"v":1222100},{"d":"2020-10-07","o":78.93,"h":79.25,"l":76.97,"c":77.6,"v":1214500},{"d":"2020-10-08","o":78.15,"h":79.38,"l":77.86,"c":78.55,"v":1076700},{"d":"2020-10-09","o":79.69,"h":82.73,"l":79.69,"c":82.69,"v":1267500},{"d":"2020-10-12","o":82.67,"h":83.53,"l":82.13,"c":82.68,"v":589300},{"d":"2020-10-13","o":81.99,"h":83.44,"l":80.94,"c":83.16,"v":753900},{"d":"2020-10-14","o":84.18,"h":85.46,"l":83.25,"c":84.18,"v":742000},{"d":"2020-10-15","o":82.94,"h":83.65,"l":82.25,"c":82.86,"v":449200},{"d":"2020-10-16","o":83.2,"h":83.27,"l":81.15,"c":81.31,"v":544400},{"d":"2020-10-19","o":81.3,"h":82.27,"l":79.45,"c":79.55,"v":744500},{"d":"2020-10-20","o":79.85,"h":80.16,"l":78.91,"c":79.79,"v":699500},{"d":"2020-10-21","o":80.49,"h":82.29,"l":80.39,"c":81.72,"v":1020800},{"d":"2020-10-22","o":80.6,"h":81.15,"l":78.96,"c":79.68,"v":1024100},{"d":"2020-10-23","o":79.41,"h":79.67,"l":78.75,"c":79.24,"v":658900},{"d":"2020-10-26","o":78.75,"h":80.48,"l":78.54,"c":79.33,"v":740800},{"d":"2020-10-27","o":79.78,"h":80.79,"l":79.08,"c":80.62,"v":851600},{"d":"2020-10-28","o":78.57,"h":79.28,"l":75.9,"c":76.13,"v":1442600},{"d":"2020-10-29","o":75.97,"h":79.62,"l":75.96,"c":78.66,"v":1366600},{"d":"2020-10-30","o":79.3,"h":79.93,"l":77.89,"c":79.29,"v":700000},{"d":"2020-11-02","o":80.15,"h":81.05,"l":79.01,"c":80.98,"v":815800},{"d":"2020-11-03","o":81.93,"h":83.04,"l":81.26,"c":82.49,"v":990900},{"d":"2020-11-04","o":82.4,"h":82.55,"l":79.2,"c":79.75,"v":1173800},{"d":"2020-11-05","o":82.29,"h":83.84,"l":81.77,"c":83.07,"v":1670100},{"d":"2020-11-06","o":83.96,"h":84.43,"l":83.02,"c":84.16,"v":1035700},{"d":"2020-11-09","o":79,"h":79.74,"l":75.38,"c":76.11,"v":3188700},{"d":"2020-11-10","o":76.07,"h":76.6,"l":73.16,"c":73.28,"v":2019500},{"d":"2020-11-11","o":72.99,"h":73.38,"l":71.71,"c":73.03,"v":1663000},{"d":"2020-11-12","o":74.24,"h":75.07,"l":73.68,"c":74.55,"v":1122300},{"d":"2020-11-13","o":75.87,"h":75.94,"l":74.04,"c":74.27,"v":691000},{"d":"2020-11-16","o":73.36,"h":74.13,"l":72.72,"c":73,"v":1278200},{"d":"2020-11-17","o":73,"h":73.54,"l":71.42,"c":71.6,"v":1072600},{"d":"2020-11-18","o":71.45,"h":71.49,"l":68.7,"c":68.83,"v":2072200},{"d":"2020-11-19","o":67.5,"h":68.4,"l":66.83,"c":67.3,"v":1535700},{"d":"2020-11-20","o":68.43,"h":69.17,"l":67.3,"c":67.63,"v":1272100},{"d":"2020-11-23","o":66.99,"h":67.32,"l":64.51,"c":64.76,"v":1913200},{"d":"2020-11-24","o":62.98,"h":63.81,"l":62.29,"c":62.89,"v":1691800},{"d":"2020-11-25","o":63.7,"h":64.53,"l":63.23,"c":63.8,"v":1225400},{"d":"2020-11-27","o":62.99,"h":64.49,"l":62.86,"c":64.47,"v":683000},{"d":"2020-11-30","o":64.31,"h":65.91,"l":63.66,"c":65.87,"v":1407900},{"d":"2020-12-01","o":67.87,"h":69.11,"l":66.6,"c":68.8,"v":2245400},{"d":"2020-12-02","o":69.13,"h":69.3,"l":67.84,"c":69.08,"v":1069600},{"d":"2020-12-03","o":69.4,"h":69.69,"l":68.27,"c":69.04,"v":1148100},{"d":"2020-12-04","o":68.96,"h":69.58,"l":68.07,"c":69.06,"v":789400},{"d":"2020-12-07","o":69.1,"h":73,"l":69.04,"c":72.12,"v":1639700},{"d":"2020-12-08","o":72.56,"h":73.14,"l":72.11,"c":73.02,"v":1148300},{"d":"2020-12-09","o":72.67,"h":72.67,"l":70.1,"c":70.76,"v":1163400},{"d":"2020-12-10","o":71.21,"h":72.37,"l":70.21,"c":70.97,"v":919400},{"d":"2020-12-11","o":70.92,"h":71.13,"l":69.74,"c":70.16,"v":1002100},{"d":"2020-12-14","o":69.97,"h":70.78,"l":68.41,"c":68.69,"v":1057300},{"d":"2020-12-15","o":69.92,"h":71.25,"l":69.65,"c":70.26,"v":818200},{"d":"2020-12-16","o":70.72,"h":71.46,"l":69.58,"c":71.42,"v":1228500},{"d":"2020-12-17","o":72.71,"h":74.9,"l":72.26,"c":72.99,"v":1257800},{"d":"2020-12-18","o":73.28,"h":73.28,"l":71.54,"c":71.57,"v":932800},{"d":"2020-12-21","o":72,"h":72.58,"l":71.15,"c":71.7,"v":819700},{"d":"2020-12-22","o":71.79,"h":71.89,"l":69.48,"c":70.16,"v":676100},{"d":"2020-12-23","o":70.56,"h":71.52,"l":70.56,"c":70.99,"v":520900},{"d":"2020-12-24","o":70.6,"h":71.79,"l":70.56,"c":71.49,"v":250500},{"d":"2020-12-28","o":72.69,"h":73.01,"l":70.37,"c":70.74,"v":651800},{"d":"2020-12-29","o":70.86,"h":72.23,"l":70.75,"c":71.18,"v":640500},{"d":"2020-12-30","o":71.71,"h":72.7,"l":71.54,"c":72.13,"v":534900},{"d":"2020-12-31","o":72.49,"h":72.67,"l":70.27,"c":70.51,"v":840500},{"d":"2021-01-04","o":73.45,"h":75.75,"l":72.69,"c":75.18,"v":2028600},{"d":"2021-01-05","o":76.26,"h":76.26,"l":73.01,"c":74.24,"v":2085400},{"d":"2021-01-06","o":73.06,"h":75.79,"l":72.99,"c":75.52,"v":1361000},{"d":"2021-01-07","o":75.23,"h":76.69,"l":74.23,"c":76.39,"v":1075600},{"d":"2021-01-08","o":74.9,"h":75.06,"l":70.97,"c":72.12,"v":1642200},{"d":"2021-01-11","o":70.24,"h":70.74,"l":69.31,"c":69.38,"v":1399000},{"d":"2021-01-12","o":69.38,"h":70.52,"l":68.8,"c":70.43,"v":1463700},{"d":"2021-01-13","o":70.74,"h":71.07,"l":69.84,"c":70.1,"v":1539400},{"d":"2021-01-14","o":70.04,"h":70.85,"l":69.63,"c":70,"v":887300},{"d":"2021-01-15","o":69.72,"h":69.82,"l":68.32,"c":68.65,"v":1219400},{"d":"2021-01-19","o":68.84,"h":69.55,"l":68.1,"c":68.49,"v":1268100},{"d":"2021-01-20","o":69.89,"h":71.98,"l":69.27,"c":71.31,"v":1358200},{"d":"2021-01-21","o":71.45,"h":71.45,"l":70.01,"c":70.89,"v":1032900},{"d":"2021-01-22","o":69.47,"h":71.39,"l":68.73,"c":70.69,"v":815800},{"d":"2021-01-25","o":71.32,"h":72.47,"l":69.84,"c":71.12,"v":797400},{"d":"2021-01-26","o":71.19,"h":71.93,"l":70.78,"c":70.93,"v":808600},{"d":"2021-01-27","o":70.09,"h":70.22,"l":67.72,"c":67.97,"v":1499800},{"d":"2021-01-28","o":69.26,"h":70.46,"l":68.44,"c":69.41,"v":1205100},{"d":"2021-01-29","o":71.27,"h":71.96,"l":69.48,"c":69.85,"v":1091500},{"d":"2021-02-01","o":72,"h":72.19,"l":70.12,"c":70.77,"v":1199700},{"d":"2021-02-02","o":69.52,"h":70.02,"l":68.42,"c":69.35,"v":945300},{"d":"2021-02-03","o":69.62,"h":70.38,"l":69.07,"c":69.29,"v":1183400},{"d":"2021-02-04","o":67.07,"h":68.6,"l":66.65,"c":68.45,"v":1746700},{"d":"2021-02-05","o":68.96,"h":71.04,"l":68.57,"c":70.99,"v":1605500},{"d":"2021-02-08","o":71.99,"h":72.89,"l":71.39,"c":72.56,"v":842400},{"d":"2021-02-09","o":72.83,"h":72.99,"l":71.63,"c":72.4,"v":844000},{"d":"2021-02-10","o":73.1,"h":73.36,"l":71.99,"c":73.02,"v":661100},{"d":"2021-02-11","o":73.31,"h":73.5,"l":70.59,"c":71.01,"v":1057000},{"d":"2021-02-12","o":69.53,"h":69.88,"l":65.63,"c":66.68,"v":3600900},{"d":"2021-02-16","o":66.25,"h":66.54,"l":63.83,"c":63.87,"v":2464000},{"d":"2021-02-17","o":62.82,"h":62.99,"l":61.2,"c":61.66,"v":1974000},{"d":"2021-02-18","o":61.59,"h":62.34,"l":60.93,"c":61.09,"v":1691000},{"d":"2021-02-19","o":61.5,"h":61.5,"l":59.24,"c":59.79,"v":2024800},{"d":"2021-02-22","o":60.05,"h":62.52,"l":59.92,"c":62.3,"v":1561700},{"d":"2021-02-23","o":61.51,"h":61.64,"l":59.74,"c":60.76,"v":1270900},{"d":"2021-02-24","o":59.78,"h":61.95,"l":59.23,"c":61.64,"v":1268000},{"d":"2021-02-25","o":60.95,"h":62.06,"l":58.42,"c":58.72,"v":1614500},{"d":"2021-02-26","o":57.8,"h":58.13,"l":55.67,"c":55.87,"v":4544200},{"d":"2021-03-01","o":56.7,"h":57.53,"l":55.11,"c":55.36,"v":1956700},{"d":"2021-03-02","o":55.57,"h":57.73,"l":55.44,"c":57.12,"v":2263800},{"d":"2021-03-03","o":55.66,"h":56.46,"l":54.66,"c":55.99,"v":1667400},{"d":"2021-03-04","o":55.9,"h":57.42,"l":55.34,"c":56.3,"v":1440400},{"d":"2021-03-05","o":56.74,"h":57.28,"l":55.55,"c":57.17,"v":1459200},{"d":"2021-03-08","o":57.17,"h":57.66,"l":56.32,"c":56.74,"v":937100},{"d":"2021-03-09","o":58.64,"h":59.53,"l":57.51,"c":57.61,"v":1542300},{"d":"2021-03-10","o":57.97,"h":58.35,"l":57.09,"c":57.9,"v":946600},{"d":"2021-03-11","o":58.75,"h":59.22,"l":57.86,"c":58.97,"v":1023400},{"d":"2021-03-12","o":57.51,"h":59.4,"l":57.39,"c":59.11,"v":932800},{"d":"2021-03-15","o":59.52,"h":60.37,"l":58.86,"c":59.66,"v":1086600},{"d":"2021-03-16","o":60.23,"h":60.23,"l":58.88,"c":59.21,"v":959500},{"d":"2021-03-17","o":58.91,"h":61.61,"l":58.59,"c":61.42,"v":1453500},{"d":"2021-03-18","o":60.45,"h":60.81,"l":59.65,"c":60.12,"v":1073900},{"d":"2021-03-19","o":60.26,"h":60.91,"l":59.95,"c":60.64,"v":1009100},{"d":"2021-03-22","o":60.45,"h":61,"l":60.3,"c":60.4,"v":613900},{"d":"2021-03-23","o":60.03,"h":60.15,"l":58.88,"c":59.28,"v":962400},{"d":"2021-03-24","o":59.49,"h":59.58,"l":58.59,"c":58.66,"v":704700},{"d":"2021-03-25","o":58.18,"h":58.95,"l":57.43,"c":57.97,"v":867400},{"d":"2021-03-26","o":58.75,"h":58.86,"l":57.75,"c":58.86,"v":941000},{"d":"2021-03-29","o":58.35,"h":59.03,"l":56.9,"c":59.02,"v":1296700},{"d":"2021-03-30","o":57.72,"h":57.81,"l":56.54,"c":56.71,"v":1203300},{"d":"2021-03-31","o":57.17,"h":58.57,"l":56.79,"c":57.81,"v":1145800},{"d":"2021-04-01","o":58.81,"h":59.74,"l":58,"c":59.67,"v":1246200},{"d":"2021-04-05","o":59.52,"h":60.51,"l":59.32,"c":60.02,"v":1027400},{"d":"2021-04-06","o":60.41,"h":61.41,"l":60.21,"c":60.59,"v":1375200},{"d":"2021-04-07","o":60.68,"h":60.68,"l":59.65,"c":60.07,"v":1137100},{"d":"2021-04-08","o":61.32,"h":61.32,"l":60.52,"c":60.78,"v":1790100},{"d":"2021-04-09","o":60.19,"h":61.14,"l":59.7,"c":60.77,"v":1091200},{"d":"2021-04-12","o":60.38,"h":60.56,"l":59.75,"c":60.12,"v":815600},{"d":"2021-04-13","o":60.47,"h":61.64,"l":60.23,"c":61.25,"v":1426300},{"d":"2021-04-14","o":60.92,"h":61.32,"l":60.39,"c":60.8,"v":2058900},{"d":"2021-04-15","o":61.53,"h":63.98,"l":61.34,"c":63.26,"v":2106900},{"d":"2021-04-16","o":63.83,"h":64.79,"l":62.94,"c":64.58,"v":1558900},{"d":"2021-04-19","o":64.36,"h":65.68,"l":64.25,"c":65.6,"v":1648600},{"d":"2021-04-20","o":65.46,"h":66.85,"l":65.41,"c":66.37,"v":2087400},{"d":"2021-04-21","o":66.62,"h":67.81,"l":66.31,"c":67.23,"v":1245300},{"d":"2021-04-22","o":66.68,"h":66.72,"l":65.83,"c":66.16,"v":1063800},{"d":"2021-04-23","o":66.72,"h":66.89,"l":65.69,"c":66.11,"v":633700},{"d":"2021-04-26","o":66.1,"h":66.39,"l":65.59,"c":65.85,"v":599000},{"d":"2021-04-27","o":65.75,"h":65.86,"l":64.57,"c":64.62,"v":778900},{"d":"2021-04-28","o":64,"h":65.41,"l":63.61,"c":65.09,"v":1156700},{"d":"2021-04-29","o":64.76,"h":64.78,"l":63.08,"c":63.62,"v":1174900},{"d":"2021-04-30","o":63.69,"h":64.33,"l":62.39,"c":62.44,"v":1561100},{"d":"2021-05-03","o":63.63,"h":67.12,"l":63.35,"c":66.89,"v":2134200},{"d":"2021-05-04","o":66.61,"h":67.65,"l":65.57,"c":66.37,"v":1679000},{"d":"2021-05-05","o":66.87,"h":66.87,"l":65.73,"c":66.69,"v":846900},{"d":"2021-05-06","o":67,"h":69.47,"l":67,"c":68.29,"v":2106600},{"d":"2021-05-07","o":69.34,"h":70,"l":68.5,"c":69.17,"v":1922800},{"d":"2021-05-10","o":70.48,"h":70.48,"l":68.45,"c":68.51,"v":974600},{"d":"2021-05-11","o":67.23,"h":69.19,"l":67.05,"c":69.1,"v":1060000},{"d":"2021-05-12","o":69.53,"h":69.53,"l":67.94,"c":68.67,"v":1547400},{"d":"2021-05-13","o":68.25,"h":69.57,"l":67.96,"c":68.88,"v":1097300},{"d":"2021-05-14","o":69.78,"h":70.27,"l":69.28,"c":70.02,"v":787200},{"d":"2021-05-17","o":70.63,"h":73.34,"l":70.34,"c":73.25,"v":2472000},{"d":"2021-05-18","o":72.94,"h":73.2,"l":71.21,"c":72.98,"v":1835600},{"d":"2021-05-19","o":72.89,"h":74.5,"l":71.39,"c":72.15,"v":1981400},{"d":"2021-05-20","o":72.42,"h":74.37,"l":72.15,"c":73.57,"v":1603400},{"d":"2021-05-21","o":73.85,"h":73.89,"l":71.59,"c":72.08,"v":1011900},{"d":"2021-05-24","o":72.08,"h":72.56,"l":71.67,"c":72.12,"v":516800},{"d":"2021-05-25","o":72.16,"h":72.43,"l":70.98,"c":72.3,"v":941700},{"d":"2021-05-26","o":72.62,"h":73.32,"l":71.91,"c":72.77,"v":2964600},{"d":"2021-05-27","o":72.54,"h":72.84,"l":71.5,"c":71.7,"v":1122900},{"d":"2021-05-28","o":71.1,"h":72.33,"l":70.91,"c":71.75,"v":2530100},{"d":"2021-06-01","o":72.15,"h":72.45,"l":71.25,"c":71.68,"v":857900},{"d":"2021-06-02","o":71.71,"h":72.6,"l":71.38,"c":72.02,"v":726900},{"d":"2021-06-03","o":70.58,"h":70.78,"l":69.59,"c":69.98,"v":1058000},{"d":"2021-06-04","o":70.55,"h":71.61,"l":70.23,"c":70.72,"v":711800},{"d":"2021-06-07","o":70.17,"h":70.61,"l":69.59,"c":70.57,"v":780600},{"d":"2021-06-08","o":70.52,"h":70.83,"l":70.07,"c":70.21,"v":712600},{"d":"2021-06-09","o":70.19,"h":71.3,"l":70.19,"c":70.71,"v":674500},{"d":"2021-06-10","o":70.97,"h":72.54,"l":70.51,"c":72.48,"v":881300},{"d":"2021-06-11","o":72.25,"h":72.38,"l":71.11,"c":71.28,"v":528800},{"d":"2021-06-14","o":69.82,"h":71.28,"l":69.61,"c":70.91,"v":822600},{"d":"2021-06-15","o":70.89,"h":70.95,"l":69.41,"c":69.59,"v":850200},{"d":"2021-06-16","o":69.89,"h":71.01,"l":68.35,"c":68.42,"v":1425100},{"d":"2021-06-17","o":66.08,"h":66.12,"l":64.38,"c":64.43,"v":2229300},{"d":"2021-06-18","o":64.53,"h":64.76,"l":62.76,"c":62.77,"v":2283600},{"d":"2021-06-21","o":63.57,"h":64.3,"l":62.49,"c":64.06,"v":1013700},{"d":"2021-06-22","o":63.87,"h":63.95,"l":63.35,"c":63.35,"v":1030300},{"d":"2021-06-23","o":64.05,"h":64.09,"l":62.36,"c":62.42,"v":1137300},{"d":"2021-06-24","o":62.61,"h":63.06,"l":62.37,"c":62.55,"v":1031800},{"d":"2021-06-25","o":63.14,"h":63.16,"l":62.06,"c":62.32,"v":930100},{"d":"2021-06-28","o":62.26,"h":62.33,"l":60.7,"c":61.04,"v":1756600},{"d":"2021-06-29","o":60.2,"h":61.45,"l":60.01,"c":60.68,"v":1611600},{"d":"2021-06-30","o":61.06,"h":61.06,"l":60.25,"c":60.45,"v":2749500},{"d":"2021-07-01","o":61.19,"h":61.43,"l":60.21,"c":60.5,"v":864500},{"d":"2021-07-02","o":61.81,"h":61.9,"l":60.93,"c":61.69,"v":1224200},{"d":"2021-07-06","o":62.69,"h":62.69,"l":61.03,"c":61.75,"v":1636400},{"d":"2021-07-07","o":62.25,"h":62.4,"l":61.54,"c":61.82,"v":1269000},{"d":"2021-07-08","o":62.03,"h":62.21,"l":59.67,"c":60.52,"v":1394500},{"d":"2021-07-09","o":60.52,"h":61.75,"l":60.45,"c":61.48,"v":899300},{"d":"2021-07-12","o":61.05,"h":61.72,"l":60.34,"c":60.48,"v":821300},{"d":"2021-07-13","o":60.71,"h":62.93,"l":60.57,"c":61.73,"v":1091500},{"d":"2021-07-14","o":62.85,"h":63.16,"l":61.88,"c":62.19,"v":972700},{"d":"2021-07-15","o":62.2,"h":62.64,"l":61.35,"c":62.58,"v":976800},{"d":"2021-07-16","o":62.32,"h":62.47,"l":60.79,"c":61.26,"v":1027900},{"d":"2021-07-19","o":60.5,"h":61.55,"l":60.04,"c":60.71,"v":1295600},{"d":"2021-07-20","o":61.12,"h":62.15,"l":60.43,"c":60.96,"v":1078500},{"d":"2021-07-21","o":60.29,"h":61.42,"l":60.12,"c":61.18,"v":791900},{"d":"2021-07-22","o":60.88,"h":61.02,"l":59.55,"c":60.38,"v":894000},{"d":"2021-07-23","o":60.09,"h":60.36,"l":59.36,"c":59.95,"v":905400},{"d":"2021-07-26","o":60.24,"h":61.88,"l":59.66,"c":61.12,"v":1319400},{"d":"2021-07-27","o":61.24,"h":61.38,"l":60.32,"c":61.16,"v":1108900},{"d":"2021-07-28","o":61.02,"h":61.75,"l":60.41,"c":61.72,"v":1405900},{"d":"2021-07-29","o":63.38,"h":65.86,"l":63.25,"c":64.77,"v":2409900},{"d":"2021-07-30","o":64.29,"h":65.1,"l":64.04,"c":64.68,"v":921500},{"d":"2021-08-02","o":64.85,"h":64.85,"l":63.48,"c":64.09,"v":653400},{"d":"2021-08-03","o":64.09,"h":64.65,"l":63.95,"c":64.03,"v":612500},{"d":"2021-08-04","o":64.7,"h":65.4,"l":63.3,"c":63.32,"v":808400},{"d":"2021-08-05","o":63.21,"h":63.33,"l":61.74,"c":61.83,"v":716000},{"d":"2021-08-06","o":60.3,"h":60.89,"l":59.7,"c":60.53,"v":1270500},{"d":"2021-08-09","o":59.77,"h":60.42,"l":58.86,"c":58.92,"v":1465700},{"d":"2021-08-10","o":58.74,"h":58.98,"l":57.7,"c":57.91,"v":1189800},{"d":"2021-08-11","o":58.71,"h":59.5,"l":58.51,"c":58.69,"v":1097000},{"d":"2021-08-12","o":58.5,"h":58.56,"l":57.35,"c":57.98,"v":886500},{"d":"2021-08-13","o":58.57,"h":59.37,"l":58.39,"c":59.14,"v":1075600},{"d":"2021-08-16","o":59.06,"h":59.73,"l":58.37,"c":59,"v":984500},{"d":"2021-08-17","o":58.73,"h":59.01,"l":57.99,"c":58.34,"v":909900},{"d":"2021-08-18","o":58.19,"h":58.34,"l":56.11,"c":56.59,"v":2063600},{"d":"2021-08-19","o":56.27,"h":56.6,"l":55.63,"c":55.95,"v":1630500},{"d":"2021-08-20","o":55.7,"h":56.61,"l":55.56,"c":56.12,"v":1693000},{"d":"2021-08-23","o":57.17,"h":58.52,"l":56.72,"c":58.22,"v":1195900},{"d":"2021-08-24","o":58.4,"h":58.76,"l":57.8,"c":58.28,"v":1407000},{"d":"2021-08-25","o":57.71,"h":57.82,"l":57,"c":57.2,"v":1146000},{"d":"2021-08-26","o":56.62,"h":57.39,"l":56.41,"c":56.52,"v":2477600},{"d":"2021-08-27","o":56.57,"h":58.71,"l":56.34,"c":58.57,"v":1668800},{"d":"2021-08-30","o":58.76,"h":58.91,"l":57.19,"c":57.25,"v":1444600},{"d":"2021-08-31","o":57.3,"h":58.62,"l":57.11,"c":57.52,"v":4245300},{"d":"2021-09-01","o":57.99,"h":58.29,"l":56.99,"c":57.01,"v":1487200},{"d":"2021-09-02","o":57.08,"h":57.63,"l":56.68,"c":57.63,"v":961200},{"d":"2021-09-03","o":58.64,"h":59.6,"l":58.16,"c":58.87,"v":1217300},{"d":"2021-09-07","o":58.08,"h":58.5,"l":56.73,"c":57.02,"v":1652800},{"d":"2021-09-08","o":56.94,"h":57.45,"l":56.54,"c":56.97,"v":1119200},{"d":"2021-09-09","o":57.33,"h":57.33,"l":56.11,"c":56.67,"v":1363900},{"d":"2021-09-10","o":55.98,"h":56.49,"l":55.16,"c":55.17,"v":1642600},{"d":"2021-09-13","o":55.32,"h":56.27,"l":55.05,"c":55.52,"v":1357500},{"d":"2021-09-14","o":55.86,"h":56.59,"l":55.5,"c":55.73,"v":1049700},{"d":"2021-09-15","o":55.47,"h":56.65,"l":55.33,"c":55.95,"v":1174300},{"d":"2021-09-16","o":54.8,"h":54.89,"l":53.42,"c":53.83,"v":1783800},{"d":"2021-09-17","o":53.33,"h":53.63,"l":53.01,"c":53.23,"v":2361900},{"d":"2021-09-20","o":52.91,"h":53.52,"l":52.39,"c":53.02,"v":1674100},{"d":"2021-09-21","o":53.44,"h":54.05,"l":52.82,"c":52.88,"v":1201000},{"d":"2021-09-22","o":53.11,"h":53.77,"l":52.45,"c":52.52,"v":1365700},{"d":"2021-09-23","o":52.26,"h":52.46,"l":51.07,"c":51.16,"v":1712700},{"d":"2021-09-24","o":50.76,"h":51.54,"l":50.5,"c":50.51,"v":1808100},{"d":"2021-09-27","o":50.62,"h":51.74,"l":50.37,"c":50.55,"v":1566500},{"d":"2021-09-28","o":49.42,"h":50.43,"l":49.2,"c":49.72,"v":4538900},{"d":"2021-09-29","o":49.75,"h":51.49,"l":49.29,"c":51.11,"v":4868700},{"d":"2021-09-30","o":51.68,"h":53.08,"l":51.31,"c":51.85,"v":2526700},{"d":"2021-10-01","o":52.3,"h":52.3,"l":50.82,"c":50.99,"v":2091500},{"d":"2021-10-04","o":50.93,"h":52.37,"l":50.83,"c":52.1,"v":1977700},{"d":"2021-10-05","o":51.98,"h":52.89,"l":51.19,"c":52.61,"v":1816100},{"d":"2021-10-06","o":52.49,"h":53.45,"l":52.4,"c":53.29,"v":1586000},{"d":"2021-10-07","o":53.16,"h":54.09,"l":53.03,"c":53.77,"v":1260600},{"d":"2021-10-08","o":55.01,"h":55.28,"l":53.88,"c":53.98,"v":1372500},{"d":"2021-10-11","o":54.21,"h":54.47,"l":53.59,"c":53.75,"v":741900},{"d":"2021-10-12","o":53.78,"h":55.16,"l":53.27,"c":55.13,"v":1676400},{"d":"2021-10-13","o":55.51,"h":57.4,"l":55.46,"c":57.09,"v":2106600},{"d":"2021-10-14","o":57.74,"h":58.29,"l":57.54,"c":57.89,"v":1404000},{"d":"2021-10-15","o":56.61,"h":57.76,"l":56.29,"c":57.43,"v":1336700},{"d":"2021-10-18","o":57.21,"h":57.47,"l":56.51,"c":56.57,"v":1087600},{"d":"2021-10-19","o":57.85,"h":57.85,"l":56.3,"c":56.74,"v":1123700},{"d":"2021-10-20","o":57.19,"h":58.07,"l":56.73,"c":57.34,"v":1160500},{"d":"2021-10-21","o":56.97,"h":57.36,"l":56.63,"c":57.1,"v":1492200},{"d":"2021-10-22","o":58,"h":58.97,"l":57.12,"c":57.13,"v":1674400},{"d":"2021-10-25","o":57.98,"h":58.49,"l":57.6,"c":57.85,"v":1006600},{"d":"2021-10-26","o":57.71,"h":57.94,"l":57.06,"c":57.26,"v":1175700},{"d":"2021-10-27","o":57.05,"h":57.48,"l":56.67,"c":56.72,"v":1444600},{"d":"2021-10-28","o":56.53,"h":56.83,"l":55.16,"c":55.39,"v":2023800},{"d":"2021-10-29","o":54.49,"h":54.61,"l":53.05,"c":53.05,"v":2029200},{"d":"2021-11-01","o":53.16,"h":53.9,"l":52.83,"c":53.18,"v":1582200},{"d":"2021-11-02","o":53.01,"h":53.01,"l":51.8,"c":52.23,"v":2138600},{"d":"2021-11-03","o":51.46,"h":52.8,"l":51.31,"c":52.6,"v":1953800},{"d":"2021-11-04","o":53.51,"h":54.26,"l":52.02,"c":52.2,"v":1659100},{"d":"2021-11-05","o":52.66,"h":53.62,"l":52.21,"c":53.6,"v":1861500},{"d":"2021-11-08","o":53.97,"h":54.18,"l":53.07,"c":53.6,"v":1816000},{"d":"2021-11-09","o":53.75,"h":55.58,"l":53.41,"c":55.53,"v":2371100},{"d":"2021-11-10","o":57.03,"h":57.77,"l":56.75,"c":57.17,"v":3014700},{"d":"2021-11-11","o":58.33,"h":58.33,"l":56.6,"c":56.96,"v":2195400},{"d":"2021-11-12","o":56.84,"h":58.12,"l":56.49,"c":57.07,"v":1865800},{"d":"2021-11-15","o":56.88,"h":57.43,"l":56.58,"c":57.37,"v":1173500},{"d":"2021-11-16","o":57.53,"h":57.85,"l":56.31,"c":56.33,"v":1251000},{"d":"2021-11-17","o":56.71,"h":57.72,"l":56.57,"c":57.01,"v":1353900},{"d":"2021-11-18","o":56.63,"h":57.1,"l":55.55,"c":55.79,"v":1176300},{"d":"2021-11-19","o":55.43,"h":55.82,"l":54.31,"c":54.35,"v":1836000},{"d":"2021-11-22","o":53.14,"h":53.84,"l":52.32,"c":52.94,"v":1684900},{"d":"2021-11-23","o":52.21,"h":52.68,"l":51.48,"c":52.03,"v":1713200},{"d":"2021-11-24","o":51.93,"h":52.04,"l":51.27,"c":51.68,"v":1337300},{"d":"2021-11-26","o":52.4,"h":52.4,"l":51.12,"c":51.83,"v":2055700},{"d":"2021-11-29","o":51.28,"h":51.61,"l":50.01,"c":50.68,"v":2986700},{"d":"2021-11-30","o":50.9,"h":51.85,"l":49.77,"c":49.8,"v":5035600},{"d":"2021-12-01","o":50.21,"h":50.78,"l":48.03,"c":48.08,"v":2226600},{"d":"2021-12-02","o":48.18,"h":48.37,"l":47.07,"c":47.83,"v":2057600},{"d":"2021-12-03","o":47.94,"h":49.25,"l":47.09,"c":48.46,"v":2653100},{"d":"2021-12-06","o":48.39,"h":49.37,"l":48.1,"c":49.21,"v":1686700},{"d":"2021-12-07","o":49.05,"h":50.1,"l":48.96,"c":49.56,"v":1196500},{"d":"2021-12-08","o":49.49,"h":49.9,"l":48.96,"c":49.79,"v":1539100},{"d":"2021-12-09","o":49.12,"h":49.3,"l":48,"c":48.33,"v":1813000},{"d":"2021-12-10","o":48.67,"h":48.74,"l":47.61,"c":47.67,"v":1795100},{"d":"2021-12-13","o":47.78,"h":49.06,"l":47.66,"c":48.77,"v":2365900},{"d":"2021-12-14","o":48.16,"h":49.78,"l":48,"c":49.28,"v":2317700},{"d":"2021-12-15","o":49.02,"h":49.19,"l":47.53,"c":48.94,"v":2642700},{"d":"2021-12-16","o":49.73,"h":51.55,"l":49.61,"c":51.18,"v":2664700},{"d":"2021-12-17","o":51.3,"h":52.18,"l":50.39,"c":50.42,"v":2876800},{"d":"2021-12-20","o":50.12,"h":51.7,"l":49.98,"c":51.45,"v":3421700},{"d":"2021-12-21","o":51.97,"h":52.36,"l":50.78,"c":52.14,"v":2395900},{"d":"2021-12-22","o":52.06,"h":52.44,"l":51.56,"c":52.33,"v":1516500},{"d":"2021-12-23","o":51.88,"h":51.93,"l":50.78,"c":51.6,"v":2114400},{"d":"2021-12-27","o":51.21,"h":51.63,"l":50.81,"c":51.44,"v":1250900},{"d":"2021-12-28","o":51.45,"h":52.13,"l":51.01,"c":51.21,"v":1248800},{"d":"2021-12-29","o":50.9,"h":52.03,"l":50.75,"c":51.16,"v":1661100},{"d":"2021-12-30","o":51.14,"h":52.68,"l":51.14,"c":52.6,"v":1829300},{"d":"2021-12-31","o":52.94,"h":53.23,"l":52.09,"c":53.14,"v":2018700},{"d":"2022-01-03","o":52.03,"h":52.23,"l":51.31,"c":51.75,"v":1571200},{"d":"2022-01-04","o":51.85,"h":53.22,"l":51.6,"c":52.77,"v":2457000},{"d":"2022-01-05","o":53.37,"h":53.84,"l":51.89,"c":52.02,"v":3531400},{"d":"2022-01-06","o":51.05,"h":51.31,"l":49.76,"c":50,"v":2117400},{"d":"2022-01-07","o":50.28,"h":50.59,"l":49.39,"c":50.13,"v":2562900},{"d":"2022-01-10","o":49.86,"h":51.6,"l":49.74,"c":51.59,"v":2317900},{"d":"2022-01-11","o":51.61,"h":51.9,"l":50.93,"c":51.78,"v":1620000},{"d":"2022-01-12","o":52,"h":52.65,"l":51.36,"c":52.56,"v":2028000},{"d":"2022-01-13","o":52.44,"h":52.63,"l":51.64,"c":51.76,"v":1785700},{"d":"2022-01-14","o":51.74,"h":51.92,"l":50.88,"c":51.41,"v":1876000},{"d":"2022-01-18","o":51.12,"h":51.5,"l":50.25,"c":50.3,"v":1671400},{"d":"2022-01-19","o":51.1,"h":54.57,"l":50.72,"c":54.3,"v":4737000},{"d":"2022-01-20","o":54.72,"h":54.92,"l":52.34,"c":52.37,"v":2507300},{"d":"2022-01-21","o":52.5,"h":52.8,"l":50.55,"c":50.89,"v":2569600},{"d":"2022-01-24","o":50.52,"h":50.65,"l":48.65,"c":50.29,"v":2730700},{"d":"2022-01-25","o":49.92,"h":50.51,"l":49.32,"c":50.4,"v":1949100},{"d":"2022-01-26","o":49.89,"h":50.95,"l":48.31,"c":48.54,"v":2841200},{"d":"2022-01-27","o":47.73,"h":48.7,"l":46.67,"c":46.72,"v":3176800},{"d":"2022-01-28","o":46.38,"h":46.56,"l":45.42,"c":46.26,"v":3096800},{"d":"2022-01-31","o":46.63,"h":47.9,"l":46.58,"c":47.78,"v":2221600},{"d":"2022-02-01","o":48.22,"h":48.51,"l":47.23,"c":47.89,"v":2552200},{"d":"2022-02-02","o":47.96,"h":49.31,"l":47.35,"c":48.66,"v":2170600},{"d":"2022-02-03","o":48.89,"h":48.89,"l":47.76,"c":48.14,"v":2225800},{"d":"2022-02-04","o":47.59,"h":48.67,"l":47.52,"c":48.2,"v":1643900},{"d":"2022-02-07","o":48.61,"h":49.54,"l":48.3,"c":49.19,"v":2577900},{"d":"2022-02-08","o":49.18,"h":49.81,"l":48.8,"c":49.12,"v":2877300},{"d":"2022-02-09","o":48.87,"h":50.42,"l":48.78,"c":49.47,"v":3082700},{"d":"2022-02-10","o":49.35,"h":49.77,"l":46.85,"c":47.19,"v":4438600},{"d":"2022-02-11","o":47.36,"h":50.39,"l":47.17,"c":49.74,"v":5129500},{"d":"2022-02-14","o":50.44,"h":52.65,"l":50.28,"c":52.41,"v":5450400},{"d":"2022-02-15","o":51.18,"h":52.1,"l":50.78,"c":51.68,"v":3363800},{"d":"2022-02-16","o":51.95,"h":52.96,"l":51.84,"c":52.3,"v":2959700},{"d":"2022-02-17","o":53.14,"h":56.71,"l":53,"c":56.15,"v":7579600},{"d":"2022-02-18","o":55.92,"h":56.05,"l":54.42,"c":54.92,"v":3232200},{"d":"2022-02-22","o":55.19,"h":55.48,"l":53.21,"c":53.63,"v":4229500},{"d":"2022-02-23","o":53.67,"h":55.26,"l":53.55,"c":54.78,"v":3595600},{"d":"2022-02-24","o":55.5,"h":56.14,"l":50.88,"c":52,"v":8283000},{"d":"2022-02-25","o":51.71,"h":52.11,"l":50.48,"c":51.8,"v":4318300},{"d":"2022-02-28","o":52.5,"h":52.67,"l":50.35,"c":50.49,"v":4582400},{"d":"2022-03-01","o":50.87,"h":53.04,"l":50.82,"c":52.84,"v":5510500},{"d":"2022-03-02","o":52.02,"h":53.39,"l":51.19,"c":52.63,"v":3983500},{"d":"2022-03-03","o":52.56,"h":53.22,"l":52.02,"c":52.79,"v":3132000},{"d":"2022-03-04","o":52.91,"h":56.68,"l":52.72,"c":56.49,"v":5595200},{"d":"2022-03-07","o":56.84,"h":59.22,"l":56.01,"c":58.26,"v":7361300},{"d":"2022-03-08","o":59.14,"h":63.39,"l":58.95,"c":60.95,"v":11125000},{"d":"2022-03-09","o":57.99,"h":62.19,"l":57.43,"c":61.52,"v":7337100},{"d":"2022-03-10","o":61.77,"h":63.38,"l":60.81,"c":62.07,"v":7257400},{"d":"2022-03-11","o":60.19,"h":61.92,"l":59.89,"c":61.4,"v":4266500},{"d":"2022-03-14","o":59.65,"h":60.93,"l":58.88,"c":59.49,"v":4462200},{"d":"2022-03-15","o":57.67,"h":60.11,"l":57.34,"c":59.71,"v":3314300},{"d":"2022-03-16","o":59.17,"h":59.76,"l":57.91,"c":59.66,"v":3010900},{"d":"2022-03-17","o":60.57,"h":62.08,"l":60.03,"c":61.12,"v":3089000},{"d":"2022-03-18","o":60.32,"h":61.18,"l":59.94,"c":60.36,"v":6357500},{"d":"2022-03-21","o":60.7,"h":62.98,"l":60.58,"c":62.47,"v":3213600},{"d":"2022-03-22","o":62.33,"h":62.47,"l":61.04,"c":61.3,"v":2638100},{"d":"2022-03-23","o":62.16,"h":62.71,"l":60.77,"c":62.64,"v":3298800},{"d":"2022-03-24","o":63.23,"h":63.73,"l":61.78,"c":62.19,"v":3589400},{"d":"2022-03-25","o":61.93,"h":62.07,"l":60.97,"c":62.05,"v":2272300},{"d":"2022-03-28","o":61.01,"h":61.01,"l":59.89,"c":60.39,"v":2790400},{"d":"2022-03-29","o":58.93,"h":60.72,"l":58.3,"c":60.65,"v":3366600},{"d":"2022-03-30","o":61,"h":61.93,"l":61,"c":61.74,"v":1889900},{"d":"2022-03-31","o":61.73,"h":62.49,"l":61.2,"c":61.24,"v":2395600},{"d":"2022-04-01","o":60.73,"h":63.4,"l":60.73,"c":63.28,"v":2590100},{"d":"2022-04-04","o":63.75,"h":64.27,"l":62.6,"c":63.4,"v":3195000},{"d":"2022-04-05","o":63.78,"h":65.22,"l":62.58,"c":62.75,"v":4035200},{"d":"2022-04-06","o":62.91,"h":63.8,"l":61.8,"c":62.77,"v":2508000},{"d":"2022-04-07","o":62.91,"h":63.52,"l":62.6,"c":62.98,"v":2062000},{"d":"2022-04-08","o":63.49,"h":65.2,"l":63.31,"c":65.13,"v":3005000},{"d":"2022-04-11","o":65.74,"h":66.17,"l":63.46,"c":63.82,"v":2919600},{"d":"2022-04-12","o":64.68,"h":66.29,"l":64.26,"c":64.94,"v":3764000},{"d":"2022-04-13","o":65.5,"h":66.21,"l":64.9,"c":65.68,"v":2866600},{"d":"2022-04-14","o":65.28,"h":66.05,"l":64.72,"c":65.8,"v":2159800},{"d":"2022-04-18","o":66.31,"h":67.14,"l":65.74,"c":65.75,"v":2743300},{"d":"2022-04-19","o":65.16,"h":66.09,"l":63.6,"c":64.17,"v":2428700},{"d":"2022-04-20","o":64.01,"h":65.07,"l":63.69,"c":64.89,"v":1820300},{"d":"2022-04-21","o":64.63,"h":64.63,"l":61.27,"c":61.76,"v":3202000},{"d":"2022-04-22","o":60.31,"h":61.04,"l":59.14,"c":59.6,"v":3133000},{"d":"2022-04-25","o":57.46,"h":58.94,"l":56.28,"c":57.47,"v":4023200},{"d":"2022-04-26","o":57.85,"h":57.98,"l":55.83,"c":56.01,"v":2651900},{"d":"2022-04-27","o":56.01,"h":56.4,"l":55.05,"c":55.16,"v":2360800},{"d":"2022-04-28","o":55.27,"h":56.02,"l":54.8,"c":55.85,"v":2575800},{"d":"2022-04-29","o":57.87,"h":60.79,"l":57.36,"c":58.23,"v":4582800},{"d":"2022-05-02","o":56.38,"h":57.63,"l":55.4,"c":57.52,"v":2804300},{"d":"2022-05-03","o":57.67,"h":58.62,"l":57.02,"c":57.85,"v":2114200},{"d":"2022-05-04","o":57.67,"h":59.8,"l":57.37,"c":59.61,"v":2887300},{"d":"2022-05-05","o":59.98,"h":60.25,"l":57.46,"c":58.09,"v":2260400},{"d":"2022-05-06","o":57.6,"h":58.13,"l":56.76,"c":57.38,"v":1812500},{"d":"2022-05-09","o":55.95,"h":56.42,"l":53.94,"c":54.05,"v":3734600},{"d":"2022-05-10","o":54.71,"h":55.48,"l":52.73,"c":53.47,"v":4659400},{"d":"2022-05-11","o":54.55,"h":55.34,"l":52.87,"c":53.03,"v":3275200},{"d":"2022-05-12","o":52.14,"h":52.69,"l":49.57,"c":50.61,"v":3555700},{"d":"2022-05-13","o":50.12,"h":51.33,"l":49.76,"c":50.64,"v":2543700},{"d":"2022-05-16","o":50.56,"h":51.91,"l":50.26,"c":51.65,"v":2172000},{"d":"2022-05-17","o":52.34,"h":52.56,"l":51.6,"c":52.1,"v":1629600},{"d":"2022-05-18","o":52,"h":52.2,"l":50.86,"c":50.9,"v":1702200},{"d":"2022-05-19","o":52.1,"h":54.85,"l":52.03,"c":54.07,"v":4462600},{"d":"2022-05-20","o":54.25,"h":54.29,"l":52.72,"c":53.86,"v":2256800},{"d":"2022-05-23","o":55,"h":55.1,"l":52.92,"c":53.76,"v":1723800},{"d":"2022-05-24","o":54.05,"h":55.48,"l":53.55,"c":55.04,"v":2241000},{"d":"2022-05-25","o":54.15,"h":55.09,"l":54.01,"c":54.81,"v":1939300},{"d":"2022-05-26","o":54.61,"h":55.17,"l":53.48,"c":53.63,"v":2146600},{"d":"2022-05-27","o":54.28,"h":54.38,"l":53.35,"c":54.06,"v":3946700},{"d":"2022-05-31","o":54.38,"h":55.12,"l":52.53,"c":52.93,"v":3934000},{"d":"2022-06-01","o":53.49,"h":53.98,"l":52.46,"c":53.17,"v":3028700},{"d":"2022-06-02","o":54.25,"h":55.66,"l":54.01,"c":55.44,"v":2063400},{"d":"2022-06-03","o":54.73,"h":55.51,"l":53.99,"c":54.18,"v":1485200},{"d":"2022-06-06","o":54.62,"h":54.91,"l":52.96,"c":53.4,"v":1202100},{"d":"2022-06-07","o":53.1,"h":54,"l":52.89,"c":53.48,"v":1776200},{"d":"2022-06-08","o":53.1,"h":53.68,"l":52.65,"c":53.08,"v":1237600},{"d":"2022-06-09","o":52.69,"h":52.9,"l":51.28,"c":51.33,"v":1417000},{"d":"2022-06-10","o":50.75,"h":54.34,"l":50.24,"c":54.01,"v":2484100},{"d":"2022-06-13","o":52.14,"h":52.95,"l":50.5,"c":50.54,"v":3532700},{"d":"2022-06-14","o":50.49,"h":50.49,"l":47.93,"c":48.56,"v":2795900},{"d":"2022-06-15","o":49.6,"h":50.18,"l":47.88,"c":49.22,"v":3173400},{"d":"2022-06-16","o":48.55,"h":51.49,"l":48,"c":51.46,"v":4962500},{"d":"2022-06-17","o":50.86,"h":51.15,"l":49.79,"c":50.74,"v":4310800},{"d":"2022-06-21","o":50.56,"h":52.04,"l":50.51,"c":51.45,"v":2196600},{"d":"2022-06-22","o":51.57,"h":52.3,"l":50.46,"c":50.48,"v":2109300},{"d":"2022-06-23","o":50.41,"h":51.13,"l":47.72,"c":48.2,"v":2789000},{"d":"2022-06-24","o":48.12,"h":49.3,"l":47.3,"c":49.22,"v":1974500},{"d":"2022-06-27","o":49.47,"h":50.38,"l":49.03,"c":50.07,"v":2373900},{"d":"2022-06-28","o":50.33,"h":50.42,"l":48.5,"c":48.56,"v":1656300},{"d":"2022-06-29","o":49.2,"h":49.52,"l":47.28,"c":47.76,"v":1973600},{"d":"2022-06-30","o":47.46,"h":47.8,"l":45.64,"c":45.76,"v":2802900},{"d":"2022-07-01","o":45.14,"h":47.63,"l":44.88,"c":47.41,"v":2368900},{"d":"2022-07-05","o":46.51,"h":47.06,"l":44.39,"c":45.54,"v":3651500},{"d":"2022-07-06","o":45.65,"h":46.28,"l":43.75,"c":45.23,"v":3336600},{"d":"2022-07-07","o":45.67,"h":46.36,"l":44.94,"c":45.27,"v":1921600},{"d":"2022-07-08","o":45.37,"h":46,"l":44.59,"c":45.17,"v":2270600},{"d":"2022-07-11","o":44.67,"h":45.91,"l":44.55,"c":44.89,"v":2045800},{"d":"2022-07-12","o":44.73,"h":45.04,"l":43.69,"c":43.89,"v":2500700},{"d":"2022-07-13","o":43.41,"h":45.93,"l":43.39,"c":44.74,"v":2886900},{"d":"2022-07-14","o":42.92,"h":43.41,"l":41.71,"c":42.99,"v":3166900},{"d":"2022-07-15","o":43.39,"h":43.48,"l":42.09,"c":42.61,"v":2778200},{"d":"2022-07-18","o":43.3,"h":43.85,"l":42.7,"c":42.71,"v":2085200},{"d":"2022-07-19","o":42.88,"h":43.42,"l":42.51,"c":42.98,"v":3320300},{"d":"2022-07-20","o":43.03,"h":43.44,"l":41.02,"c":41.04,"v":3589200},{"d":"2022-07-21","o":41.02,"h":41.88,"l":40.91,"c":41.38,"v":6557600},{"d":"2022-07-22","o":41.97,"h":42.11,"l":39.9,"c":40.28,"v":6399200},{"d":"2022-07-25","o":40.15,"h":40.18,"l":38.02,"c":38.44,"v":8062900},{"d":"2022-07-26","o":38.7,"h":39.51,"l":38.49,"c":39.48,"v":7282800},{"d":"2022-07-27","o":39.31,"h":40.02,"l":38.82,"c":39.51,"v":8162400},{"d":"2022-07-28","o":43.27,"h":43.27,"l":41.42,"c":42.01,"v":7419500},{"d":"2022-07-29","o":42.41,"h":43.45,"l":41.47,"c":42.99,"v":4143900},{"d":"2022-08-01","o":43.06,"h":43.74,"l":42.47,"c":42.94,"v":2646300},{"d":"2022-08-02","o":43.62,"h":44.6,"l":42.19,"c":42.22,"v":3569500},{"d":"2022-08-03","o":42.5,"h":42.63,"l":41.37,"c":42.61,"v":3506400},{"d":"2022-08-04","o":43,"h":44.6,"l":42.8,"c":43.76,"v":4050100},{"d":"2022-08-05","o":42.69,"h":43.52,"l":42.02,"c":43.46,"v":2748400},{"d":"2022-08-08","o":44.42,"h":45.44,"l":44.19,"c":45,"v":3511100},{"d":"2022-08-09","o":45.45,"h":45.69,"l":44.46,"c":44.93,"v":1830500},{"d":"2022-08-10","o":45.21,"h":46.98,"l":44.84,"c":45.91,"v":3615800},{"d":"2022-08-11","o":46.16,"h":46.16,"l":44.8,"c":44.9,"v":2031900},{"d":"2022-08-12","o":45.32,"h":46.28,"l":45.16,"c":46.26,"v":1904600},{"d":"2022-08-15","o":45.2,"h":45.6,"l":44.78,"c":45.45,"v":1870200},{"d":"2022-08-16","o":45.4,"h":45.55,"l":44.5,"c":45.48,"v":2285600},{"d":"2022-08-17","o":45.12,"h":45.22,"l":43.63,"c":43.65,"v":2717000},{"d":"2022-08-18","o":43.59,"h":44.42,"l":43.59,"c":44.16,"v":1496400},{"d":"2022-08-19","o":43.87,"h":44.01,"l":43.26,"c":43.72,"v":3939300},{"d":"2022-08-22","o":43.06,"h":44.36,"l":42.88,"c":44.29,"v":2601900},{"d":"2022-08-23","o":44.56,"h":46.13,"l":44.44,"c":44.95,"v":3008700},{"d":"2022-08-24","o":44.75,"h":45.8,"l":44.55,"c":45.71,"v":2336900},{"d":"2022-08-25","o":46.24,"h":46.24,"l":45.02,"c":45.56,"v":1947500},{"d":"2022-08-26","o":45.67,"h":46.06,"l":43.13,"c":43.56,"v":2519500},{"d":"2022-08-29","o":43.31,"h":44.05,"l":43.1,"c":43.57,"v":1416600},{"d":"2022-08-30","o":43.4,"h":43.49,"l":42.13,"c":42.3,"v":2179200},{"d":"2022-08-31","o":41.84,"h":42.13,"l":41.12,"c":41.21,"v":2856400},{"d":"2022-09-01","o":40.41,"h":40.93,"l":40.02,"c":40.19,"v":3458200},{"d":"2022-09-02","o":41.11,"h":42.2,"l":40.57,"c":41.56,"v":2566600},{"d":"2022-09-06","o":41.62,"h":42.41,"l":40.97,"c":41.02,"v":2139900},{"d":"2022-09-07","o":40.86,"h":42.72,"l":40.54,"c":42.42,"v":2558900},{"d":"2022-09-08","o":41.92,"h":43.05,"l":41.82,"c":42.95,"v":2314700},{"d":"2022-09-09","o":43.68,"h":44.24,"l":43.5,"c":44.11,"v":2125300},{"d":"2022-09-12","o":45.31,"h":45.33,"l":44.56,"c":44.83,"v":2254900},{"d":"2022-09-13","o":43.28,"h":44.17,"l":42.67,"c":42.81,"v":3003600},{"d":"2022-09-14","o":43.06,"h":43.71,"l":42.8,"c":43,"v":1744800},{"d":"2022-09-15","o":42.64,"h":42.7,"l":40.35,"c":41.08,"v":4425600},{"d":"2022-09-16","o":40.56,"h":42.11,"l":40.22,"c":41.68,"v":3676300},{"d":"2022-09-19","o":40.88,"h":41.92,"l":40.52,"c":41.9,"v":2636800},{"d":"2022-09-20","o":41.11,"h":41.21,"l":40.26,"c":41.13,"v":2336100},{"d":"2022-09-21","o":41.5,"h":42.19,"l":40.22,"c":41.11,"v":2827200},{"d":"2022-09-22","o":41.33,"h":41.95,"l":40.86,"c":41.13,"v":2116800},{"d":"2022-09-23","o":40.11,"h":40.15,"l":38.2,"c":39.07,"v":4053400},{"d":"2022-09-26","o":38.77,"h":39.07,"l":36.69,"c":37.54,"v":4806900},{"d":"2022-09-27","o":38.11,"h":38.73,"l":37.41,"c":37.65,"v":2797000},{"d":"2022-09-28","o":38.82,"h":40.73,"l":38.75,"c":40.72,"v":4469500},{"d":"2022-09-29","o":40.22,"h":41.6,"l":39.99,"c":41.43,"v":3989200},{"d":"2022-09-30","o":41.75,"h":43.26,"l":41.44,"c":42.23,"v":3742800},{"d":"2022-10-03","o":43.16,"h":44.12,"l":42.86,"c":44.08,"v":3463600},{"d":"2022-10-04","o":44.96,"h":46.09,"l":44.75,"c":45.41,"v":3909200},{"d":"2022-10-05","o":44.28,"h":44.6,"l":43.3,"c":44.43,"v":4233700},{"d":"2022-10-06","o":44.08,"h":45.21,"l":44,"c":45.13,"v":2572900},{"d":"2022-10-07","o":44.43,"h":44.79,"l":42.57,"c":42.64,"v":3326300},{"d":"2022-10-10","o":42.45,"h":43.11,"l":41.95,"c":42.09,"v":2446900},{"d":"2022-10-11","o":42.07,"h":42.69,"l":41.44,"c":41.49,"v":3014400},{"d":"2022-10-12","o":41.45,"h":42.21,"l":41.17,"c":41.95,"v":1860600},{"d":"2022-10-13","o":40.51,"h":42.02,"l":39.24,"c":41.84,"v":3187600},{"d":"2022-10-14","o":41.54,"h":41.57,"l":40.08,"c":40.12,"v":2141000},{"d":"2022-10-17","o":41.21,"h":42.16,"l":41.2,"c":41.37,"v":2432100},{"d":"2022-10-18","o":41.97,"h":42.11,"l":41.16,"c":41.78,"v":2102400},{"d":"2022-10-19","o":40.91,"h":41,"l":40.24,"c":40.4,"v":1909500},{"d":"2022-10-20","o":40.48,"h":41.87,"l":40.09,"c":40.98,"v":2484900},{"d":"2022-10-21","o":41.14,"h":43.19,"l":40.99,"c":43.07,"v":2637900},{"d":"2022-10-24","o":42.38,"h":42.74,"l":41.55,"c":42.34,"v":2220500},{"d":"2022-10-25","o":42.41,"h":43.2,"l":42.28,"c":43.02,"v":1868300},{"d":"2022-10-26","o":43.76,"h":45.3,"l":43.6,"c":44.81,"v":3444800},{"d":"2022-10-27","o":44.25,"h":45.77,"l":44.1,"c":44.93,"v":3566700},{"d":"2022-10-28","o":44.31,"h":45.18,"l":44.04,"c":45.17,"v":2006000},{"d":"2022-10-31","o":44.5,"h":45.05,"l":43.88,"c":43.96,"v":2031300},{"d":"2022-11-01","o":45.34,"h":45.84,"l":45.05,"c":45.76,"v":4041400},{"d":"2022-11-02","o":46,"h":46.24,"l":42.15,"c":42.3,"v":4235300},{"d":"2022-11-03","o":41.71,"h":42.43,"l":41.02,"c":41.08,"v":3326000},{"d":"2022-11-04","o":43.17,"h":43.54,"l":40.81,"c":43.41,"v":7163300},{"d":"2022-11-07","o":43.89,"h":43.98,"l":42.21,"c":43.08,"v":3642400},{"d":"2022-11-08","o":43.16,"h":46.75,"l":42.68,"c":45.62,"v":6550600},{"d":"2022-11-09","o":45.5,"h":46.04,"l":43.88,"c":44.18,"v":6690800},{"d":"2022-11-10","o":46.19,"h":47.87,"l":46,"c":47.64,"v":4920700},{"d":"2022-11-11","o":47.76,"h":48.88,"l":47.22,"c":48.7,"v":4572100},{"d":"2022-11-14","o":48.33,"h":49.25,"l":48.33,"c":48.62,"v":2715500},{"d":"2022-11-15","o":49,"h":49.2,"l":47.71,"c":48.1,"v":2730600},{"d":"2022-11-16","o":47.92,"h":48.5,"l":47.6,"c":47.76,"v":2085400},{"d":"2022-11-17","o":46.7,"h":47.29,"l":46.55,"c":47.22,"v":2135300},{"d":"2022-11-18","o":47.21,"h":47.88,"l":46.89,"c":47.73,"v":2527100},{"d":"2022-11-21","o":47.44,"h":47.9,"l":46.41,"c":47.36,"v":1730900},{"d":"2022-11-22","o":47.9,"h":49.16,"l":47.63,"c":49.13,"v":2846100},{"d":"2022-11-23","o":49.08,"h":50,"l":48.61,"c":49.81,"v":2352800},{"d":"2022-11-25","o":49.92,"h":50.39,"l":49.74,"c":49.87,"v":940400},{"d":"2022-11-28","o":49.54,"h":50.27,"l":48.4,"c":48.42,"v":2658500},{"d":"2022-11-29","o":49.05,"h":50.07,"l":48.92,"c":49.89,"v":4600800},{"d":"2022-11-30","o":50.26,"h":51,"l":49.17,"c":50.37,"v":3207400},{"d":"2022-12-01","o":51.71,"h":52.54,"l":51.21,"c":52.17,"v":4908900},{"d":"2022-12-02","o":51.06,"h":52.03,"l":50.6,"c":51.77,"v":2125900},{"d":"2022-12-05","o":51.47,"h":51.53,"l":50.05,"c":50.35,"v":2470900},{"d":"2022-12-06","o":51.03,"h":51.19,"l":50.3,"c":50.79,"v":3983800},{"d":"2022-12-07","o":51.3,"h":52.26,"l":51.16,"c":51.89,"v":3760100},{"d":"2022-12-08","o":52.35,"h":52.61,"l":51.59,"c":51.77,"v":2111600},{"d":"2022-12-09","o":52,"h":52.42,"l":50.89,"c":50.92,"v":2126200},{"d":"2022-12-12","o":50.31,"h":51.32,"l":50.15,"c":51.29,"v":2321300},{"d":"2022-12-13","o":52.85,"h":53.43,"l":51.6,"c":52.86,"v":3497000},{"d":"2022-12-14","o":52.56,"h":53.34,"l":51.94,"c":52.62,"v":2359800},{"d":"2022-12-15","o":51.25,"h":51.44,"l":50.43,"c":50.47,"v":2543200},{"d":"2022-12-16","o":50.29,"h":51.67,"l":50.11,"c":51.06,"v":4443300},{"d":"2022-12-19","o":51.04,"h":51.42,"l":49.99,"c":50.3,"v":2157000},{"d":"2022-12-20","o":51.02,"h":52.43,"l":50.97,"c":52.03,"v":2843100},{"d":"2022-12-21","o":52.41,"h":52.94,"l":52.11,"c":52.3,"v":2001800},{"d":"2022-12-22","o":51.6,"h":52.25,"l":51.13,"c":51.77,"v":2316700},{"d":"2022-12-23","o":52.02,"h":52.93,"l":51.3,"c":52.62,"v":2074300},{"d":"2022-12-27","o":52.8,"h":54.09,"l":52.58,"c":53.54,"v":2087400},{"d":"2022-12-28","o":53.19,"h":53.37,"l":51.93,"c":52.03,"v":1819300},{"d":"2022-12-29","o":52.36,"h":52.76,"l":52.08,"c":52.15,"v":1808100},{"d":"2022-12-30","o":52.17,"h":52.41,"l":51.55,"c":51.99,"v":1856600},{"d":"2023-01-03","o":52.82,"h":54.14,"l":52.77,"c":53.56,"v":2857800},{"d":"2023-01-04","o":54.56,"h":55.77,"l":54.4,"c":55.48,"v":4250700},{"d":"2023-01-05","o":54.66,"h":54.8,"l":53.74,"c":54.53,"v":3138700},{"d":"2023-01-06","o":55.15,"h":55.84,"l":54.53,"c":55.28,"v":2986100},{"d":"2023-01-09","o":55.6,"h":56.11,"l":54.59,"c":54.71,"v":2508200},{"d":"2023-01-10","o":54.74,"h":55.27,"l":54.41,"c":55.24,"v":2409000},{"d":"2023-01-11","o":55.26,"h":55.45,"l":54.07,"c":54.54,"v":3262100},{"d":"2023-01-12","o":55.4,"h":55.59,"l":54.11,"c":55.19,"v":2846000},{"d":"2023-01-13","o":55.19,"h":56.14,"l":55.06,"c":55.95,"v":2917600},{"d":"2023-01-17","o":55.5,"h":55.6,"l":54.28,"c":54.58,"v":2631400},{"d":"2023-01-18","o":55.13,"h":55.45,"l":54.21,"c":54.37,"v":2450000},{"d":"2023-01-19","o":54.49,"h":55.94,"l":54.37,"c":55.51,"v":2782200},{"d":"2023-01-20","o":55.17,"h":56.29,"l":54.81,"c":56.24,"v":2096300},{"d":"2023-01-23","o":55.65,"h":56.44,"l":55.45,"c":56.39,"v":2533900},{"d":"2023-01-24","o":55.99,"h":57.37,"l":55.73,"c":57.32,"v":2611900},{"d":"2023-01-25","o":56.94,"h":58.08,"l":56.71,"c":57.91,"v":2072000},{"d":"2023-01-26","o":57.8,"h":57.84,"l":56.68,"c":57.1,"v":1770400},{"d":"2023-01-27","o":56.81,"h":57.16,"l":56.32,"c":56.87,"v":2025800},{"d":"2023-01-30","o":56.66,"h":57.14,"l":55.92,"c":55.98,"v":2458800},{"d":"2023-01-31","o":55.75,"h":56.49,"l":55.57,"c":56.48,"v":3436300},{"d":"2023-02-01","o":56.4,"h":57.59,"l":55.58,"c":57.2,"v":3264100},{"d":"2023-02-02","o":57.08,"h":57.2,"l":54.87,"c":54.96,"v":3050900},{"d":"2023-02-03","o":53.49,"h":53.77,"l":52.1,"c":52.44,"v":4036000},{"d":"2023-02-06","o":52.22,"h":52.68,"l":51.6,"c":52.44,"v":3246400},{"d":"2023-02-07","o":52.58,"h":53.4,"l":52.16,"c":52.79,"v":2162500},{"d":"2023-02-08","o":52.99,"h":53.08,"l":52.38,"c":52.69,"v":1538900},{"d":"2023-02-09","o":53.35,"h":53.62,"l":51.36,"c":51.54,"v":2361500},{"d":"2023-02-10","o":51.91,"h":51.91,"l":50.84,"c":51.23,"v":1920700},{"d":"2023-02-13","o":50.9,"h":51.52,"l":50.54,"c":51.27,"v":1252900},{"d":"2023-02-14","o":50.89,"h":51.75,"l":50.4,"c":51.04,"v":1907500},{"d":"2023-02-15","o":49.97,"h":50.01,"l":48.6,"c":49.15,"v":3727300},{"d":"2023-02-16","o":48.55,"h":49.55,"l":47.6,"c":49.3,"v":3164300},{"d":"2023-02-17","o":46.79,"h":46.9,"l":44.54,"c":46.23,"v":10374400},{"d":"2023-02-21","o":46.05,"h":47.12,"l":45.91,"c":46.5,"v":5017300},{"d":"2023-02-22","o":46.3,"h":46.3,"l":45.01,"c":45.4,"v":3720000},{"d":"2023-02-23","o":45.32,"h":46.11,"l":45.24,"c":45.39,"v":3157100},{"d":"2023-02-24","o":44.76,"h":45.45,"l":44.49,"c":45.42,"v":3035800},{"d":"2023-02-27","o":45.59,"h":46.31,"l":45.59,"c":45.94,"v":2704400},{"d":"2023-02-28","o":45.76,"h":46.41,"l":45.25,"c":46.03,"v":2855200},{"d":"2023-03-01","o":46.82,"h":47.37,"l":46.38,"c":46.9,"v":3210300},{"d":"2023-03-02","o":46.42,"h":47.13,"l":46.33,"c":47.12,"v":2234900},{"d":"2023-03-03","o":47.53,"h":47.77,"l":47.18,"c":47.72,"v":2321200},{"d":"2023-03-06","o":47.22,"h":47.71,"l":47.1,"c":47.32,"v":2092200},{"d":"2023-03-07","o":46.77,"h":46.92,"l":45.39,"c":45.48,"v":2719700},{"d":"2023-03-08","o":45.65,"h":45.98,"l":44.49,"c":44.77,"v":2837100},{"d":"2023-03-09","o":45.3,"h":45.67,"l":44.71,"c":44.96,"v":2331800},{"d":"2023-03-10","o":45.84,"h":47,"l":45.19,"c":45.42,"v":3283600},{"d":"2023-03-13","o":47.45,"h":48.34,"l":47.11,"c":47.74,"v":5235000},{"d":"2023-03-14","o":47.88,"h":48.2,"l":47.28,"c":47.86,"v":2815200},{"d":"2023-03-15","o":48.65,"h":48.9,"l":47.41,"c":48.17,"v":5517500},{"d":"2023-03-16","o":48.25,"h":48.32,"l":47.15,"c":48.17,"v":3151500},{"d":"2023-03-17","o":48.79,"h":51.23,"l":48.49,"c":50.84,"v":9434600},{"d":"2023-03-20","o":51.48,"h":51.73,"l":50.55,"c":50.87,"v":3979800},{"d":"2023-03-21","o":49.93,"h":50.04,"l":49,"c":49.47,"v":3106900},{"d":"2023-03-22","o":49.73,"h":51.02,"l":49.55,"c":50.26,"v":3610500},{"d":"2023-03-23","o":50.74,"h":51.75,"l":50.41,"c":51.13,"v":3240500},{"d":"2023-03-24","o":51.46,"h":52.1,"l":50.7,"c":51.68,"v":3163900},{"d":"2023-03-27","o":50.55,"h":51.65,"l":50.28,"c":51.52,"v":1932200},{"d":"2023-03-28","o":51.87,"h":52.27,"l":51.15,"c":52.24,"v":1811400},{"d":"2023-03-29","o":51.74,"h":52.27,"l":51.33,"c":51.71,"v":2387900},{"d":"2023-03-30","o":52.05,"h":52.28,"l":51.12,"c":51.39,"v":3446700},{"d":"2023-03-31","o":51.42,"h":51.7,"l":50.7,"c":50.97,"v":3694400},{"d":"2023-04-03","o":51.21,"h":53,"l":50.77,"c":52.53,"v":5376400},{"d":"2023-04-04","o":52.56,"h":55.54,"l":52.36,"c":55.38,"v":6261700},{"d":"2023-04-05","o":55.76,"h":56.35,"l":55.03,"c":55.92,"v":4230700},{"d":"2023-04-06","o":55.49,"h":56.61,"l":55.24,"c":56.54,"v":2573000},{"d":"2023-04-10","o":55.65,"h":56.32,"l":55.08,"c":56.2,"v":2518200},{"d":"2023-04-11","o":56.32,"h":57.77,"l":56.27,"c":56.79,"v":3086500},{"d":"2023-04-12","o":57.92,"h":58.21,"l":56.9,"c":57.72,"v":3467500},{"d":"2023-04-13","o":58.49,"h":59.53,"l":58.11,"c":59.28,"v":4421400},{"d":"2023-04-14","o":58.25,"h":58.84,"l":57.19,"c":58.36,"v":3311800},{"d":"2023-04-17","o":57.92,"h":58,"l":56.89,"c":57.49,"v":2407700},{"d":"2023-04-18","o":57.69,"h":58.79,"l":57.23,"c":57.27,"v":2341100},{"d":"2023-04-19","o":56.27,"h":56.95,"l":55.94,"c":56.33,"v":2240100},{"d":"2023-04-20","o":56.86,"h":57.45,"l":56.53,"c":56.74,"v":2062600},{"d":"2023-04-21","o":56.6,"h":56.92,"l":55.62,"c":56.27,"v":2277600},{"d":"2023-04-24","o":56.27,"h":56.33,"l":55.65,"c":56.15,"v":2014500},{"d":"2023-04-25","o":55.9,"h":56.55,"l":55.46,"c":56.32,"v":2290500},{"d":"2023-04-26","o":56.93,"h":57.12,"l":55.85,"c":55.89,"v":1873200},{"d":"2023-04-27","o":55.59,"h":56.62,"l":55.3,"c":56.59,"v":1996700},{"d":"2023-04-28","o":57,"h":58.93,"l":56.7,"c":56.73,"v":3431300},{"d":"2023-05-01","o":57.65,"h":57.8,"l":55.91,"c":55.92,"v":1973500},{"d":"2023-05-02","o":55.92,"h":58.15,"l":55.7,"c":58.13,"v":3431400},{"d":"2023-05-03","o":58.24,"h":58.58,"l":57.54,"c":58.06,"v":2632400},{"d":"2023-05-04","o":58.53,"h":61.15,"l":58.53,"c":60.4,"v":5894300},{"d":"2023-05-05","o":59.02,"h":60.65,"l":58.68,"c":59.81,"v":3025800},{"d":"2023-05-08","o":60.05,"h":60.2,"l":59.13,"c":59.37,"v":1745000},{"d":"2023-05-09","o":59.26,"h":60.09,"l":59.09,"c":59.95,"v":1795300},{"d":"2023-05-10","o":60.13,"h":60.19,"l":58.75,"c":59.25,"v":1876700},{"d":"2023-05-11","o":58.38,"h":58.96,"l":56.7,"c":56.78,"v":3032300},{"d":"2023-05-12","o":56.58,"h":57.06,"l":56.17,"c":56.75,"v":2099700},{"d":"2023-05-15","o":57.08,"h":57.67,"l":56.93,"c":57.33,"v":1627000},{"d":"2023-05-16","o":57.17,"h":57.59,"l":55.61,"c":55.87,"v":2164900},{"d":"2023-05-17","o":55.87,"h":55.95,"l":54.73,"c":55.11,"v":2691500},{"d":"2023-05-18","o":54.12,"h":54.22,"l":53.12,"c":53.74,"v":2886000},{"d":"2023-05-19","o":53.79,"h":54.64,"l":53.09,"c":54.03,"v":2544200},{"d":"2023-05-22","o":53.9,"h":54.18,"l":53.46,"c":53.47,"v":1360200},{"d":"2023-05-23","o":53.1,"h":53.88,"l":52.93,"c":53.42,"v":1940000},{"d":"2023-05-24","o":53.56,"h":53.72,"l":51.98,"c":52.02,"v":2451000},{"d":"2023-05-25","o":51.69,"h":51.82,"l":50.89,"c":51.11,"v":2204900},{"d":"2023-05-26","o":51.86,"h":52.09,"l":50.91,"c":51.01,"v":2030600},{"d":"2023-05-30","o":51.14,"h":51.31,"l":49.8,"c":50.26,"v":6524100},{"d":"2023-05-31","o":49.9,"h":51.49,"l":49.88,"c":50.78,"v":6278700},{"d":"2023-06-01","o":50.92,"h":52.67,"l":50.86,"c":52.35,"v":3179500},{"d":"2023-06-02","o":52.39,"h":52.94,"l":51.46,"c":51.95,"v":2483000},{"d":"2023-06-05","o":51.6,"h":52.35,"l":51.6,"c":52.09,"v":1627100},{"d":"2023-06-06","o":51.95,"h":52.14,"l":51.46,"c":52.02,"v":1833800},{"d":"2023-06-07","o":52.34,"h":52.7,"l":50.64,"c":50.75,"v":3020300},{"d":"2023-06-08","o":51.45,"h":52.08,"l":51.21,"c":51.55,"v":2662600},{"d":"2023-06-09","o":51.28,"h":51.52,"l":50.74,"c":50.97,"v":1884700},{"d":"2023-06-12","o":50.77,"h":51.01,"l":50.27,"c":50.88,"v":1827200},{"d":"2023-06-13","o":51.36,"h":51.56,"l":49.9,"c":50.06,"v":2247100},{"d":"2023-06-14","o":50.82,"h":50.98,"l":49.65,"c":50.14,"v":1965400},{"d":"2023-06-15","o":49.99,"h":50.61,"l":49.61,"c":50.42,"v":2402100},{"d":"2023-06-16","o":50.76,"h":51.41,"l":50.23,"c":51,"v":3138800},{"d":"2023-06-20","o":50.2,"h":50.36,"l":48.73,"c":48.73,"v":3109900},{"d":"2023-06-21","o":48.6,"h":49.36,"l":47.86,"c":49.16,"v":1991900},{"d":"2023-06-22","o":48.5,"h":49.12,"l":48.3,"c":49.09,"v":2358100},{"d":"2023-06-23","o":49.55,"h":49.73,"l":48.8,"c":49.11,"v":1734200},{"d":"2023-06-26","o":49.39,"h":49.62,"l":48.56,"c":49.19,"v":2166600},{"d":"2023-06-27","o":49.32,"h":49.52,"l":48.2,"c":49.01,"v":1759200},{"d":"2023-06-28","o":48.55,"h":48.68,"l":48.17,"c":48.48,"v":1752500},{"d":"2023-06-29","o":48,"h":49.25,"l":47.84,"c":49.23,"v":2100400},{"d":"2023-06-30","o":49.39,"h":49.99,"l":49.16,"c":49.98,"v":2128300},{"d":"2023-07-03","o":49.98,"h":50.62,"l":49.72,"c":50.52,"v":1202700},{"d":"2023-07-05","o":50.31,"h":50.5,"l":49.29,"c":49.31,"v":2318100},{"d":"2023-07-06","o":48.98,"h":49.07,"l":48.02,"c":48.21,"v":2325900},{"d":"2023-07-07","o":48.53,"h":49.22,"l":48.35,"c":48.39,"v":2509100},{"d":"2023-07-10","o":48.3,"h":49.6,"l":48.15,"c":49.46,"v":2218100},{"d":"2023-07-11","o":49.69,"h":50.2,"l":49.42,"c":49.93,"v":1705700},{"d":"2023-07-12","o":50.6,"h":52.98,"l":50.6,"c":52.68,"v":3137800},{"d":"2023-07-13","o":52.95,"h":53.3,"l":52.83,"c":52.96,"v":2104700},{"d":"2023-07-14","o":52.87,"h":53.18,"l":52.27,"c":52.6,"v":1754500},{"d":"2023-07-17","o":52.15,"h":52.98,"l":51.97,"c":52.63,"v":1142000},{"d":"2023-07-18","o":53.1,"h":54.31,"l":52.86,"c":53.84,"v":2120900},{"d":"2023-07-19","o":53.77,"h":54.22,"l":53.38,"c":53.57,"v":1641600},{"d":"2023-07-20","o":53.42,"h":53.5,"l":51.91,"c":51.92,"v":2422300},{"d":"2023-07-21","o":51.64,"h":52.16,"l":51.39,"c":52.09,"v":1807000},{"d":"2023-07-24","o":52,"h":52.27,"l":51.5,"c":51.79,"v":1553400},{"d":"2023-07-25","o":52,"h":52.62,"l":51.65,"c":52.31,"v":1841400},{"d":"2023-07-26","o":52.17,"h":52.39,"l":51.67,"c":52.21,"v":2100500},{"d":"2023-07-27","o":52.7,"h":52.7,"l":50.51,"c":50.59,"v":2944000},{"d":"2023-07-28","o":51,"h":51.6,"l":50.74,"c":51.32,"v":1832400},{"d":"2023-07-31","o":51.79,"h":52.66,"l":51.62,"c":52.41,"v":1829500},{"d":"2023-08-01","o":51.47,"h":51.74,"l":50.59,"c":50.61,"v":2070000},{"d":"2023-08-02","o":50.55,"h":50.57,"l":48.55,"c":48.62,"v":3413800},{"d":"2023-08-03","o":48.65,"h":48.98,"l":47.95,"c":48.35,"v":2652300},{"d":"2023-08-04","o":48.81,"h":49.47,"l":48.46,"c":48.56,"v":2306000},{"d":"2023-08-07","o":48.56,"h":48.68,"l":48.06,"c":48.47,"v":1202000},{"d":"2023-08-08","o":47.85,"h":48.33,"l":47.6,"c":48.2,"v":2073000},{"d":"2023-08-09","o":48.49,"h":48.65,"l":47.95,"c":48.43,"v":1310300},{"d":"2023-08-10","o":48.95,"h":49.2,"l":48.19,"c":48.41,"v":1558000},{"d":"2023-08-11","o":48.18,"h":49.12,"l":48.13,"c":49.05,"v":1192800},{"d":"2023-08-14","o":48.43,"h":48.67,"l":48.01,"c":48.12,"v":1658300},{"d":"2023-08-15","o":47.92,"h":48.05,"l":46.75,"c":46.88,"v":2593400},{"d":"2023-08-16","o":46.6,"h":46.92,"l":45.79,"c":45.93,"v":2531800},{"d":"2023-08-17","o":46.12,"h":46.49,"l":45.89,"c":46.47,"v":2499600},{"d":"2023-08-18","o":46.3,"h":46.42,"l":45.81,"c":46.22,"v":1790400},{"d":"2023-08-21","o":46.48,"h":46.7,"l":45.84,"c":46.58,"v":1445200},{"d":"2023-08-22","o":46.89,"h":46.91,"l":46.43,"c":46.81,"v":1608600},{"d":"2023-08-23","o":47.19,"h":48.35,"l":47.08,"c":47.9,"v":1990800},{"d":"2023-08-24","o":47.49,"h":48.16,"l":47.19,"c":47.84,"v":1789700},{"d":"2023-08-25","o":47.84,"h":48.32,"l":46.78,"c":47.31,"v":1999700},{"d":"2023-08-28","o":47.65,"h":48.53,"l":47.5,"c":48.37,"v":1663600},{"d":"2023-08-29","o":48.1,"h":49.19,"l":48.09,"c":49.06,"v":2042700},{"d":"2023-08-30","o":49.5,"h":49.85,"l":48.98,"c":49.14,"v":1780700},{"d":"2023-08-31","o":48.72,"h":49.08,"l":47.98,"c":48.51,"v":2029600},{"d":"2023-09-01","o":49.14,"h":49.2,"l":48.11,"c":48.13,"v":1306000},{"d":"2023-09-05","o":47.6,"h":48.31,"l":46.84,"c":47.27,"v":3188700},{"d":"2023-09-06","o":47.11,"h":47.52,"l":46.64,"c":47.05,"v":2542900},{"d":"2023-09-07","o":46.92,"h":47.45,"l":46.79,"c":47.15,"v":1952200},{"d":"2023-09-08","o":47.22,"h":47.97,"l":47.11,"c":47.37,"v":1461400},{"d":"2023-09-11","o":47.99,"h":48.23,"l":47.57,"c":48.04,"v":1362700},{"d":"2023-09-12","o":47.59,"h":48.27,"l":47.41,"c":47.93,"v":1905100},{"d":"2023-09-13","o":48.01,"h":48.15,"l":47.26,"c":47.34,"v":1557700},{"d":"2023-09-14","o":47.31,"h":48.45,"l":47.31,"c":48.09,"v":1782700},{"d":"2023-09-15","o":48.51,"h":49.27,"l":48.38,"c":49.08,"v":4420100},{"d":"2023-09-18","o":49.13,"h":49.87,"l":48.94,"c":49.79,"v":1885300},{"d":"2023-09-19","o":49.91,"h":49.99,"l":48.93,"c":49.3,"v":2802300},{"d":"2023-09-20","o":49.55,"h":50.84,"l":49.45,"c":50.24,"v":2427700},{"d":"2023-09-21","o":49.15,"h":49.56,"l":48.85,"c":49.08,"v":2805800},{"d":"2023-09-22","o":49.62,"h":49.9,"l":48.79,"c":49.05,"v":1839900},{"d":"2023-09-25","o":48.87,"h":48.98,"l":48.18,"c":48.58,"v":1937900},{"d":"2023-09-26","o":48.18,"h":48.36,"l":47,"c":47.01,"v":2882700},{"d":"2023-09-27","o":46.8,"h":46.8,"l":44.71,"c":45.18,"v":3709800},{"d":"2023-09-28","o":45.31,"h":45.64,"l":44.93,"c":45.59,"v":2449800},{"d":"2023-09-29","o":46.3,"h":46.45,"l":45.01,"c":45.45,"v":2338500},{"d":"2023-10-02","o":44.59,"h":44.66,"l":43.46,"c":43.79,"v":2882000},{"d":"2023-10-03","o":43.65,"h":44.45,"l":43.25,"c":44.25,"v":3720900},{"d":"2023-10-04","o":44.36,"h":44.4,"l":43.22,"c":43.39,"v":3675200},{"d":"2023-10-05","o":43.36,"h":44.37,"l":43.29,"c":44.36,"v":1779500},{"d":"2023-10-06","o":44.66,"h":45.35,"l":44.22,"c":45.1,"v":2687300},{"d":"2023-10-09","o":45.91,"h":46.49,"l":45.72,"c":46.34,"v":2857300},{"d":"2023-10-10","o":46.34,"h":46.83,"l":45.83,"c":46.75,"v":2016000},{"d":"2023-10-11","o":47.3,"h":47.65,"l":46.77,"c":47.55,"v":2542600},{"d":"2023-10-12","o":47.55,"h":47.75,"l":46.58,"c":46.74,"v":1677300},{"d":"2023-10-13","o":48.31,"h":48.93,"l":47.63,"c":48.6,"v":3528300},{"d":"2023-10-16","o":48.3,"h":48.65,"l":47.92,"c":48.19,"v":1711500},{"d":"2023-10-17","o":48.2,"h":49.39,"l":48.1,"c":49.32,"v":2489200},{"d":"2023-10-18","o":50.12,"h":50.45,"l":49.12,"c":49.28,"v":2737000},{"d":"2023-10-19","o":49.24,"h":49.86,"l":48.82,"c":49.62,"v":2789100},{"d":"2023-10-20","o":49.76,"h":50.68,"l":49.7,"c":49.8,"v":4497300},{"d":"2023-10-23","o":49.32,"h":49.92,"l":48.2,"c":49.39,"v":3051800},{"d":"2023-10-24","o":48.89,"h":49.7,"l":48.78,"c":49.44,"v":1549800},{"d":"2023-10-25","o":49.3,"h":50.13,"l":48.8,"c":48.81,"v":3147400},{"d":"2023-10-26","o":48.77,"h":48.98,"l":46.47,"c":47.4,"v":4849000},{"d":"2023-10-27","o":47.6,"h":48.84,"l":47.04,"c":48.79,"v":3629000},{"d":"2023-10-30","o":48.79,"h":49.15,"l":47.39,"c":47.62,"v":3345200},{"d":"2023-10-31","o":47.41,"h":47.77,"l":46.37,"c":46.91,"v":3592600},{"d":"2023-11-01","o":47.15,"h":47.56,"l":46.42,"c":47.01,"v":2631400},{"d":"2023-11-02","o":47.68,"h":47.7,"l":46.91,"c":47.59,"v":2721000},{"d":"2023-11-03","o":48.46,"h":49.74,"l":48.23,"c":49.46,"v":3484400},{"d":"2023-11-06","o":49,"h":49.64,"l":49,"c":49.16,"v":1943200},{"d":"2023-11-07","o":48.43,"h":48.62,"l":47.33,"c":48.17,"v":2873300},{"d":"2023-11-08","o":47.76,"h":48.17,"l":46.69,"c":46.92,"v":3263400},{"d":"2023-11-09","o":47.09,"h":48.2,"l":46.53,"c":47.31,"v":2177000},{"d":"2023-11-10","o":46.9,"h":47.13,"l":46.58,"c":47.06,"v":1892100},{"d":"2023-11-13","o":46.8,"h":47.39,"l":46.49,"c":46.67,"v":1657200},{"d":"2023-11-14","o":47.71,"h":48.41,"l":47.43,"c":48.23,"v":2120800},{"d":"2023-11-15","o":47.96,"h":48.44,"l":47.54,"c":47.81,"v":1596000},{"d":"2023-11-16","o":48.2,"h":49.49,"l":48.08,"c":48.71,"v":2471000},{"d":"2023-11-17","o":49.19,"h":49.29,"l":48.28,"c":48.38,"v":1647700},{"d":"2023-11-20","o":47.9,"h":48.8,"l":47.89,"c":48.59,"v":1565400},{"d":"2023-11-21","o":49.49,"h":50.36,"l":49.34,"c":49.53,"v":2648900},{"d":"2023-11-22","o":49.75,"h":49.99,"l":49.25,"c":49.58,"v":2225900},{"d":"2023-11-24","o":49.65,"h":50.15,"l":49.58,"c":49.82,"v":1139700},{"d":"2023-11-27","o":50.57,"h":50.97,"l":50.17,"c":50.79,"v":3216400},{"d":"2023-11-28","o":51.15,"h":53.42,"l":51.15,"c":53.41,"v":5349700},{"d":"2023-11-29","o":53.69,"h":53.69,"l":52.65,"c":53.41,"v":3480900},{"d":"2023-11-30","o":52.7,"h":53.75,"l":52.16,"c":53.7,"v":5371700},{"d":"2023-12-01","o":53.67,"h":54.7,"l":53.44,"c":54.39,"v":4517000},{"d":"2023-12-04","o":53.5,"h":53.89,"l":52.95,"c":53.51,"v":4179500},{"d":"2023-12-05","o":53.1,"h":53.35,"l":52.36,"c":52.9,"v":3060100},{"d":"2023-12-06","o":53.21,"h":53.68,"l":52.74,"c":52.93,"v":1980900},{"d":"2023-12-07","o":53.25,"h":53.25,"l":52.33,"c":52.51,"v":2079500},{"d":"2023-12-08","o":51.51,"h":52.29,"l":50.96,"c":51.24,"v":3092800},{"d":"2023-12-11","o":50.59,"h":51.27,"l":49.96,"c":51.16,"v":2652700},{"d":"2023-12-12","o":51.24,"h":51.29,"l":50.09,"c":50.3,"v":2345100},{"d":"2023-12-13","o":50.39,"h":53.61,"l":50.02,"c":53.56,"v":4072700},{"d":"2023-12-14","o":54.27,"h":55.83,"l":54.1,"c":54.53,"v":4113400},{"d":"2023-12-15","o":54.34,"h":54.59,"l":53.94,"c":54.01,"v":4819100},{"d":"2023-12-18","o":54.28,"h":54.6,"l":53.7,"c":54.47,"v":2564800},{"d":"2023-12-19","o":54.7,"h":55.96,"l":54.55,"c":55.44,"v":2543200},{"d":"2023-12-20","o":55.44,"h":55.58,"l":54.06,"c":54.07,"v":2253700},{"d":"2023-12-21","o":55.05,"h":55.38,"l":54.34,"c":54.63,"v":1815000},{"d":"2023-12-22","o":55.89,"h":56.43,"l":55.23,"c":55.3,"v":2588300},{"d":"2023-12-26","o":55.5,"h":55.78,"l":55.07,"c":55.44,"v":1397800},{"d":"2023-12-27","o":55.43,"h":56.29,"l":55.4,"c":56.04,"v":2177800},{"d":"2023-12-28","o":55.74,"h":56.13,"l":54.91,"c":54.98,"v":2042300},{"d":"2023-12-29","o":54.79,"h":55.1,"l":54.14,"c":54.85,"v":1813200},{"d":"2024-01-02","o":54.58,"h":55.1,"l":53.92,"c":54.05,"v":2315100},{"d":"2024-01-03","o":52.75,"h":53.04,"l":52.18,"c":52.56,"v":3085900},{"d":"2024-01-04","o":52.52,"h":52.86,"l":51.96,"c":52.58,"v":3453000},{"d":"2024-01-05","o":52.42,"h":53.71,"l":52.17,"c":52.63,"v":2257800},{"d":"2024-01-08","o":51.9,"h":52.73,"l":51.71,"c":52.46,"v":1604100},{"d":"2024-01-09","o":52.6,"h":52.6,"l":51.51,"c":51.57,"v":1986000},{"d":"2024-01-10","o":51.63,"h":52.08,"l":51.17,"c":52.06,"v":3061900},{"d":"2024-01-11","o":52.15,"h":52.5,"l":50.92,"c":51.63,"v":2510900},{"d":"2024-01-12","o":52.92,"h":53.77,"l":52.33,"c":52.57,"v":2493500},{"d":"2024-01-16","o":51.71,"h":51.75,"l":50.1,"c":50.2,"v":4428100},{"d":"2024-01-17","o":49.4,"h":49.77,"l":48.68,"c":48.98,"v":3995400},{"d":"2024-01-18","o":49.18,"h":49.27,"l":48.73,"c":49.15,"v":2381600},{"d":"2024-01-19","o":49.29,"h":49.74,"l":48.88,"c":49.34,"v":2717300},{"d":"2024-01-22","o":48.85,"h":49.4,"l":48.5,"c":49.36,"v":1914300},{"d":"2024-01-23","o":49.79,"h":50.54,"l":49.47,"c":50.47,"v":2405500},{"d":"2024-01-24","o":51.45,"h":51.63,"l":48.94,"c":48.95,"v":3418200},{"d":"2024-01-25","o":49.38,"h":50.14,"l":49.23,"c":49.77,"v":2254300},{"d":"2024-01-26","o":50.02,"h":50.19,"l":49.35,"c":49.38,"v":2199200},{"d":"2024-01-29","o":49.83,"h":49.95,"l":48.91,"c":49.92,"v":2141500},{"d":"2024-01-30","o":50.22,"h":50.36,"l":49.22,"c":49.5,"v":1627200},{"d":"2024-01-31","o":49.67,"h":50.54,"l":48.99,"c":49.16,"v":2251300},{"d":"2024-02-01","o":49.64,"h":51.07,"l":49.49,"c":50.61,"v":2419100},{"d":"2024-02-02","o":49.32,"h":49.58,"l":47.82,"c":48.62,"v":3267800},{"d":"2024-02-05","o":47.75,"h":48,"l":47.33,"c":47.48,"v":4309700},{"d":"2024-02-06","o":47.74,"h":48.17,"l":47.33,"c":47.79,"v":2019900},{"d":"2024-02-07","o":47.66,"h":47.89,"l":47.29,"c":47.5,"v":2153900},{"d":"2024-02-08","o":47.05,"h":47.42,"l":46.82,"c":47.17,"v":2620900},{"d":"2024-02-09","o":47.33,"h":47.5,"l":46.01,"c":46.62,"v":3641700},{"d":"2024-02-12","o":46.55,"h":47.19,"l":46.44,"c":46.91,"v":2778500},{"d":"2024-02-13","o":45.94,"h":45.95,"l":44.57,"c":44.98,"v":3667000},{"d":"2024-02-14","o":45.05,"h":45.31,"l":44.37,"c":45.3,"v":4037100},{"d":"2024-02-15","o":45.92,"h":46.96,"l":45.75,"c":46.64,"v":3817800},{"d":"2024-02-16","o":47.31,"h":48.4,"l":46.63,"c":47.8,"v":4596300},{"d":"2024-02-20","o":48.1,"h":48.69,"l":48,"c":48.62,"v":3731200},{"d":"2024-02-21","o":48.74,"h":48.8,"l":48.09,"c":48.76,"v":3221100},{"d":"2024-02-22","o":48.33,"h":48.82,"l":48.15,"c":48.16,"v":3444800},{"d":"2024-02-23","o":48.25,"h":49.84,"l":48.16,"c":49.63,"v":4291200},{"d":"2024-02-26","o":49,"h":49.16,"l":48.56,"c":48.88,"v":2129700},{"d":"2024-02-27","o":49.04,"h":49.11,"l":48.16,"c":48.2,"v":2249100},{"d":"2024-02-28","o":47.94,"h":48.22,"l":47.77,"c":48.02,"v":5066800},{"d":"2024-02-29","o":48.51,"h":48.66,"l":47.99,"c":48.06,"v":3710800},{"d":"2024-03-01","o":48.55,"h":49.78,"l":47.73,"c":49.62,"v":5007700},{"d":"2024-03-04","o":50.27,"h":52.01,"l":50.08,"c":51.96,"v":5301700},{"d":"2024-03-05","o":52.64,"h":53.61,"l":52.6,"c":52.77,"v":5333700},{"d":"2024-03-06","o":53.31,"h":54.14,"l":53.11,"c":53.66,"v":5381900},{"d":"2024-03-07","o":54.24,"h":54.54,"l":53.8,"c":54.29,"v":2562100},{"d":"2024-03-08","o":54.68,"h":54.92,"l":53.94,"c":54.51,"v":2966700},{"d":"2024-03-11","o":54.43,"h":55.76,"l":54.31,"c":55.64,"v":3716400},{"d":"2024-03-12","o":54.63,"h":55.42,"l":54.03,"c":55.33,"v":3531200},{"d":"2024-03-13","o":55.52,"h":57.08,"l":55.43,"c":56.22,"v":3384000},{"d":"2024-03-14","o":55.57,"h":56.1,"l":55.13,"c":55.62,"v":2196900},{"d":"2024-03-15","o":55.41,"h":56.06,"l":55.06,"c":55.94,"v":4153200},{"d":"2024-03-18","o":55.7,"h":55.79,"l":54.91,"c":55.3,"v":2846300},{"d":"2024-03-19","o":54.92,"h":55.16,"l":54.27,"c":54.37,"v":2507500},{"d":"2024-03-20","o":54.13,"h":56.36,"l":54.02,"c":55.92,"v":2834100},{"d":"2024-03-21","o":56.5,"h":57.16,"l":56.11,"c":56.39,"v":4308700},{"d":"2024-03-22","o":55.97,"h":56.54,"l":55.64,"c":55.64,"v":1636900},{"d":"2024-03-25","o":56.05,"h":56.93,"l":55.98,"c":56.01,"v":1765500},{"d":"2024-03-26","o":56.71,"h":56.89,"l":56.05,"c":56.06,"v":1896700},{"d":"2024-03-27","o":56.3,"h":57.88,"l":56.19,"c":57.85,"v":2222600},{"d":"2024-03-28","o":58.39,"h":59.77,"l":58.18,"c":59.65,"v":4762800},{"d":"2024-04-01","o":60.75,"h":61.58,"l":60.28,"c":61.3,"v":6637000},{"d":"2024-04-02","o":61.64,"h":61.79,"l":60.43,"c":60.8,"v":4100800},{"d":"2024-04-03","o":60.55,"h":61.89,"l":60.51,"c":61.72,"v":2878300},{"d":"2024-04-04","o":61.46,"h":61.57,"l":60.31,"c":60.59,"v":4702600},{"d":"2024-04-05","o":60.42,"h":62.48,"l":60.32,"c":62,"v":3706100},{"d":"2024-04-08","o":62.54,"h":62.77,"l":60.77,"c":61.15,"v":3319600},{"d":"2024-04-09","o":62.4,"h":62.69,"l":61.79,"c":62.21,"v":3127800},{"d":"2024-04-10","o":60.75,"h":61.63,"l":60.37,"c":61.26,"v":3066300},{"d":"2024-04-11","o":61.78,"h":61.98,"l":60.5,"c":61.67,"v":2534600},{"d":"2024-04-12","o":62.56,"h":64.19,"l":60.8,"c":61.45,"v":5736800},{"d":"2024-04-15","o":62.07,"h":62.09,"l":60.15,"c":61.43,"v":3865100},{"d":"2024-04-16","o":60.79,"h":62.27,"l":60.41,"c":61.74,"v":5165900},{"d":"2024-04-17","o":61.98,"h":63.03,"l":61.87,"c":62.49,"v":3462900},{"d":"2024-04-18","o":63.38,"h":63.71,"l":62.73,"c":63.47,"v":3614200},{"d":"2024-04-19","o":63.06,"h":63.95,"l":63.04,"c":63.84,"v":3634500},{"d":"2024-04-22","o":61.99,"h":62.88,"l":61.6,"c":62.26,"v":4450700},{"d":"2024-04-23","o":61.85,"h":63.25,"l":61.56,"c":62.92,"v":2655400},{"d":"2024-04-24","o":62.67,"h":63.78,"l":62.55,"c":63.69,"v":2878900},{"d":"2024-04-25","o":63.87,"h":65.49,"l":63.26,"c":64.94,"v":4839900},{"d":"2024-04-26","o":66.95,"h":67.8,"l":65.5,"c":65.52,"v":5018400},{"d":"2024-04-29","o":65.78,"h":66.17,"l":64.59,"c":65.81,"v":2192900},{"d":"2024-04-30","o":64.15,"h":64.78,"l":63.34,"c":63.35,"v":3589900},{"d":"2024-05-01","o":63.91,"h":65.54,"l":63.32,"c":64.24,"v":2518400},{"d":"2024-05-02","o":64.06,"h":65.44,"l":63.89,"c":65.12,"v":2172500},{"d":"2024-05-03","o":65.38,"h":65.53,"l":64.3,"c":65.04,"v":1909300},{"d":"2024-05-06","o":66,"h":66.46,"l":65.84,"c":66.13,"v":3485300},{"d":"2024-05-07","o":66.06,"h":66.35,"l":65.37,"c":65.88,"v":1849300},{"d":"2024-05-08","o":65.23,"h":66.72,"l":65.18,"c":66.28,"v":1705200},{"d":"2024-05-09","o":66.67,"h":68.2,"l":66.65,"c":68.1,"v":3126100},{"d":"2024-05-10","o":68.84,"h":69.17,"l":68.13,"c":68.4,"v":3062300},{"d":"2024-05-13","o":68.02,"h":68.74,"l":67.08,"c":67.75,"v":1603800},{"d":"2024-05-14","o":68.2,"h":68.73,"l":67.87,"c":68.64,"v":1643500},{"d":"2024-05-15","o":69.03,"h":69.55,"l":67.9,"c":69.1,"v":2201600},{"d":"2024-05-16","o":68.69,"h":69.19,"l":68.32,"c":68.81,"v":1872700},{"d":"2024-05-17","o":69.69,"h":70.37,"l":69.22,"c":70.11,"v":2642300},{"d":"2024-05-20","o":70.35,"h":71.5,"l":69.89,"c":70.78,"v":1922500},{"d":"2024-05-21","o":70.3,"h":70.49,"l":69.69,"c":70.12,"v":2371500},{"d":"2024-05-22","o":69.36,"h":69.68,"l":67.61,"c":68.01,"v":2668300},{"d":"2024-05-23","o":67.93,"h":68.09,"l":66.72,"c":67.32,"v":2739800},{"d":"2024-05-24","o":67.89,"h":68.14,"l":67.48,"c":67.71,"v":1656200},{"d":"2024-05-28","o":68.75,"h":69.23,"l":68.17,"c":68.93,"v":1439100},{"d":"2024-05-29","o":68.34,"h":68.77,"l":67.27,"c":67.39,"v":1703100},{"d":"2024-05-30","o":67.56,"h":69.13,"l":67.38,"c":68.59,"v":3799100},{"d":"2024-05-31","o":68.74,"h":69.29,"l":67.2,"c":68.21,"v":2563300},{"d":"2024-06-03","o":68.6,"h":68.82,"l":67.77,"c":68.63,"v":2229500},{"d":"2024-06-04","o":67.39,"h":67.39,"l":64.73,"c":65.02,"v":3268100},{"d":"2024-06-05","o":65.39,"h":66.23,"l":64.76,"c":66.1,"v":2545500},{"d":"2024-06-06","o":66.01,"h":68.82,"l":65.87,"c":68.69,"v":2061100},{"d":"2024-06-07","o":66.07,"h":66.38,"l":63.01,"c":63.8,"v":4480500},{"d":"2024-06-10","o":64,"h":65.33,"l":64,"c":65.24,"v":3102700},{"d":"2024-06-11","o":64.59,"h":64.69,"l":63.81,"c":64.68,"v":1684600},{"d":"2024-06-12","o":66.08,"h":66.55,"l":65.13,"c":65.64,"v":2468800},{"d":"2024-06-13","o":65.04,"h":65.92,"l":63.87,"c":64.03,"v":1884100},{"d":"2024-06-14","o":64.47,"h":64.52,"l":63.43,"c":64.25,"v":1569500},{"d":"2024-06-17","o":64.11,"h":64.86,"l":63.81,"c":64.25,"v":1953600},{"d":"2024-06-18","o":64.02,"h":64.91,"l":63.92,"c":64.61,"v":1541700},{"d":"2024-06-20","o":65.01,"h":66.45,"l":64.75,"c":66.07,"v":3093700},{"d":"2024-06-21","o":66.17,"h":66.17,"l":64.41,"c":65.23,"v":5247600},{"d":"2024-06-24","o":65.72,"h":66.02,"l":65.15,"c":65.66,"v":1514800},{"d":"2024-06-25","o":65.64,"h":65.64,"l":64.83,"c":64.89,"v":1403900},{"d":"2024-06-26","o":64.02,"h":65.41,"l":63.93,"c":65.36,"v":1263300},{"d":"2024-06-27","o":66.15,"h":66.8,"l":65.84,"c":66.38,"v":1812800},{"d":"2024-06-28","o":67.14,"h":67.21,"l":64.98,"c":65.4,"v":1645400},{"d":"2024-07-01","o":65.57,"h":66.24,"l":65.02,"c":65.04,"v":812000},{"d":"2024-07-02","o":64.72,"h":65.72,"l":64.65,"c":65.67,"v":1193500},{"d":"2024-07-03","o":66.81,"h":68.65,"l":66.78,"c":68.05,"v":1487800},{"d":"2024-07-05","o":69.14,"h":70.47,"l":68.78,"c":69.8,"v":2084100},{"d":"2024-07-08","o":69.28,"h":70.01,"l":68.87,"c":69.93,"v":1411600},{"d":"2024-07-09","o":70,"h":70.54,"l":69.58,"c":70.2,"v":1500000},{"d":"2024-07-10","o":70.99,"h":73.33,"l":70.96,"c":73.28,"v":3125900},{"d":"2024-07-11","o":74.93,"h":75.09,"l":72.68,"c":74.62,"v":3163100},{"d":"2024-07-12","o":73.93,"h":75.27,"l":73.86,"c":75.12,"v":1505800},{"d":"2024-07-15","o":75.21,"h":75.95,"l":74.17,"c":74.75,"v":2007300},{"d":"2024-07-16","o":75.08,"h":77.04,"l":75.08,"c":76.49,"v":2262500},{"d":"2024-07-17","o":76.29,"h":76.74,"l":75.27,"c":75.48,"v":1856100},{"d":"2024-07-18","o":75.81,"h":75.82,"l":74.29,"c":74.94,"v":1487100},{"d":"2024-07-19","o":72.99,"h":74.73,"l":72.79,"c":74.17,"v":1532700},{"d":"2024-07-22","o":73.92,"h":74.99,"l":73.74,"c":74.76,"v":1667000},{"d":"2024-07-23","o":74.79,"h":75.83,"l":74.42,"c":75.43,"v":1531200},{"d":"2024-07-24","o":75.89,"h":76.89,"l":74.6,"c":74.63,"v":1776100},{"d":"2024-07-25","o":72.57,"h":73.86,"l":72.38,"c":73.04,"v":2204200},{"d":"2024-07-26","o":74,"h":74.27,"l":73.33,"c":73.4,"v":1675000},{"d":"2024-07-29","o":73.55,"h":74.55,"l":72.86,"c":74.52,"v":1304900},{"d":"2024-07-30","o":74.75,"h":75.32,"l":73.76,"c":75.16,"v":2059100},{"d":"2024-07-31","o":76.18,"h":77.54,"l":76.16,"c":77.17,"v":2896100},{"d":"2024-08-01","o":77.14,"h":78.1,"l":75.34,"c":76.09,"v":2536900},{"d":"2024-08-02","o":77.12,"h":78.16,"l":74.11,"c":75.12,"v":3009000},{"d":"2024-08-05","o":71.12,"h":73.9,"l":69.72,"c":73.17,"v":4347400},{"d":"2024-08-06","o":72.68,"h":75.67,"l":72.2,"c":75.01,"v":3601000},{"d":"2024-08-07","o":75.78,"h":76.15,"l":72.22,"c":72.24,"v":2317800},{"d":"2024-08-08","o":73.02,"h":74.07,"l":71.93,"c":73.56,"v":2429200},{"d":"2024-08-09","o":74.4,"h":74.42,"l":72.78,"c":74.15,"v":1844200},{"d":"2024-08-12","o":74.92,"h":77.25,"l":74.64,"c":76.73,"v":2647300},{"d":"2024-08-13","o":76.54,"h":77.78,"l":76.33,"c":77.51,"v":1711400},{"d":"2024-08-14","o":77.17,"h":77.73,"l":76.23,"c":77.64,"v":1686100},{"d":"2024-08-15","o":77.87,"h":78.57,"l":76.17,"c":78.08,"v":1985400},{"d":"2024-08-16","o":79.28,"h":80.11,"l":78.79,"c":80,"v":2449600},{"d":"2024-08-19","o":79.38,"h":81.07,"l":79.38,"c":80.84,"v":2087500},{"d":"2024-08-20","o":81.75,"h":82.44,"l":81.11,"c":82.04,"v":2979500},{"d":"2024-08-21","o":81.89,"h":82.97,"l":81.37,"c":82.7,"v":2002400},{"d":"2024-08-22","o":81.7,"h":81.76,"l":80.66,"c":81.47,"v":2671800},{"d":"2024-08-23","o":82.25,"h":83.19,"l":81.75,"c":82.79,"v":1844600},{"d":"2024-08-26","o":83.3,"h":83.5,"l":82.04,"c":82.32,"v":1896200},{"d":"2024-08-27","o":81.49,"h":82.46,"l":80.8,"c":82.27,"v":1189400},{"d":"2024-08-28","o":81.16,"h":81.37,"l":80.43,"c":81.21,"v":1369000},{"d":"2024-08-29","o":81.3,"h":82.95,"l":81.3,"c":82.09,"v":3331600},{"d":"2024-08-30","o":81.55,"h":81.95,"l":80.74,"c":81.47,"v":1309800},{"d":"2024-09-03","o":80.19,"h":80.2,"l":78.01,"c":79.01,"v":2550100},{"d":"2024-09-04","o":78.58,"h":79.31,"l":78.05,"c":78.3,"v":1868100},{"d":"2024-09-05","o":79.53,"h":79.99,"l":78.66,"c":78.71,"v":1499400},{"d":"2024-09-06","o":78.7,"h":79.09,"l":76.45,"c":76.89,"v":1971700},{"d":"2024-09-09","o":77,"h":78.08,"l":77,"c":77.76,"v":1263600},{"d":"2024-09-10","o":78.1,"h":78.93,"l":77.35,"c":78.91,"v":1804900},{"d":"2024-09-11","o":78.6,"h":79.21,"l":77.27,"c":79.1,"v":1282900},{"d":"2024-09-12","o":80.22,"h":82.06,"l":80.14,"c":81.86,"v":3200400},{"d":"2024-09-13","o":83.11,"h":83.95,"l":82.81,"c":83.17,"v":2641500},{"d":"2024-09-16","o":83.05,"h":83.19,"l":81.49,"c":82.56,"v":1763100},{"d":"2024-09-17","o":82.13,"h":83.19,"l":80.99,"c":82.29,"v":2037700},{"d":"2024-09-18","o":82.7,"h":84.65,"l":81.24,"c":81.29,"v":2970400},{"d":"2024-09-19","o":82.78,"h":83.28,"l":80.2,"c":81.83,"v":3161500},{"d":"2024-09-20","o":83,"h":83.79,"l":82.44,"c":83.13,"v":3469000},{"d":"2024-09-23","o":83.17,"h":84.2,"l":82.61,"c":82.61,"v":2262000},{"d":"2024-09-24","o":82.97,"h":84.57,"l":82.5,"c":84,"v":1819100},{"d":"2024-09-25","o":83.75,"h":85.14,"l":83.68,"c":84.24,"v":2430300},{"d":"2024-09-26","o":84.22,"h":84.52,"l":83.26,"c":84.08,"v":3315700},{"d":"2024-09-27","o":83.44,"h":83.86,"l":81.63,"c":81.82,"v":2161000},{"d":"2024-09-30","o":81.14,"h":81.47,"l":79.71,"c":80.56,"v":2465000},{"d":"2024-10-01","o":81.14,"h":81.86,"l":80.6,"c":81.85,"v":2660600},{"d":"2024-10-02","o":81.91,"h":82.46,"l":81,"c":81.6,"v":1888400},{"d":"2024-10-03","o":80.75,"h":80.8,"l":79.18,"c":79.94,"v":2300700},{"d":"2024-10-04","o":79.62,"h":79.95,"l":78.57,"c":78.82,"v":2459900},{"d":"2024-10-07","o":78.37,"h":78.37,"l":77.27,"c":78.22,"v":2282300},{"d":"2024-10-08","o":77.97,"h":78.59,"l":77.56,"c":78.18,"v":1676100},{"d":"2024-10-09","o":77.33,"h":78.26,"l":76.7,"c":78.17,"v":1465000},{"d":"2024-10-10","o":78.76,"h":79.48,"l":78.08,"c":79.42,"v":1669800},{"d":"2024-10-11","o":79.95,"h":80.44,"l":79.39,"c":79.46,"v":1478400},{"d":"2024-10-14","o":79.02,"h":80.3,"l":78.96,"c":79.82,"v":1212400},{"d":"2024-10-15","o":79.86,"h":82.15,"l":79.77,"c":82.08,"v":2039100},{"d":"2024-10-16","o":82.85,"h":83.98,"l":82.11,"c":82.21,"v":2384400},{"d":"2024-10-17","o":82.83,"h":83.14,"l":82.04,"c":82.18,"v":1943100},{"d":"2024-10-18","o":82.84,"h":86.64,"l":82.34,"c":86.17,"v":3127000},{"d":"2024-10-21","o":87.11,"h":87.84,"l":86.22,"c":86.63,"v":3070700},{"d":"2024-10-22","o":87.81,"h":88.22,"l":87.01,"c":87.99,"v":2679500},{"d":"2024-10-23","o":87.01,"h":88.64,"l":86.65,"c":88.61,"v":3443600},{"d":"2024-10-24","o":88.83,"h":89,"l":85.96,"c":87.93,"v":4464300},{"d":"2024-10-25","o":87.11,"h":87.5,"l":86.35,"c":86.88,"v":2328700},{"d":"2024-10-28","o":86.49,"h":87.38,"l":86.22,"c":86.76,"v":1805200},{"d":"2024-10-29","o":87.2,"h":88.98,"l":86.97,"c":88.85,"v":1742200},{"d":"2024-10-30","o":88.79,"h":89,"l":87.01,"c":88.24,"v":2660000},{"d":"2024-10-31","o":87.43,"h":87.73,"l":85.51,"c":86.29,"v":3690300},{"d":"2024-11-01","o":86.92,"h":87.47,"l":85.77,"c":85.8,"v":1844700},{"d":"2024-11-04","o":86.61,"h":86.77,"l":85.28,"c":85.89,"v":1524500},{"d":"2024-11-05","o":86.23,"h":86.8,"l":85.16,"c":85.79,"v":1513700},{"d":"2024-11-06","o":82.51,"h":83.82,"l":81,"c":83.17,"v":4320300},{"d":"2024-11-07","o":84.84,"h":86.09,"l":83.5,"c":85.53,"v":3291300},{"d":"2024-11-08","o":84.91,"h":85.06,"l":83.13,"c":83.84,"v":1990000},{"d":"2024-11-11","o":80.91,"h":81.59,"l":77.72,"c":78.13,"v":4494700},{"d":"2024-11-12","o":77.15,"h":77.75,"l":75.84,"c":77.15,"v":3574000},{"d":"2024-11-13","o":77.51,"h":78.28,"l":75.97,"c":75.99,"v":2261900},{"d":"2024-11-14","o":75.21,"h":78.44,"l":75.17,"c":77.64,"v":3901800},{"d":"2024-11-15","o":78.22,"h":78.28,"l":76.38,"c":76.76,"v":1662200},{"d":"2024-11-18","o":78.52,"h":80.53,"l":78.45,"c":79.99,"v":3487200},{"d":"2024-11-19","o":81.2,"h":82.59,"l":80.65,"c":82.45,"v":2185400},{"d":"2024-11-20","o":82.45,"h":83.01,"l":81.85,"c":82.8,"v":1216700},{"d":"2024-11-21","o":83.45,"h":83.65,"l":82.36,"c":83.57,"v":1408600},{"d":"2024-11-22","o":83.98,"h":84.95,"l":83.55,"c":84.3,"v":1496700},{"d":"2024-11-25","o":81.55,"h":82.36,"l":80.35,"c":81.72,"v":2032000},{"d":"2024-11-26","o":81.57,"h":84.35,"l":81.1,"c":84.11,"v":1905500},{"d":"2024-11-27","o":84.9,"h":85.28,"l":83.33,"c":83.55,"v":1682500},{"d":"2024-11-29","o":84,"h":84.82,"l":83.93,"c":84.42,"v":889600},{"d":"2024-12-02","o":83.67,"h":84.02,"l":82.45,"c":82.87,"v":1179300},{"d":"2024-12-03","o":84,"h":86.74,"l":83.75,"c":85.99,"v":1911000},{"d":"2024-12-04","o":85.86,"h":86.84,"l":85.41,"c":85.51,"v":1179800},{"d":"2024-12-05","o":85.16,"h":85.73,"l":83.98,"c":85.01,"v":1201400},{"d":"2024-12-06","o":84.75,"h":84.79,"l":83.3,"c":83.59,"v":1211400},{"d":"2024-12-09","o":85.96,"h":87.25,"l":84.47,"c":84.53,"v":1955000},{"d":"2024-12-10","o":85.35,"h":85.46,"l":84.16,"c":84.31,"v":1466400},{"d":"2024-12-11","o":84.87,"h":87.39,"l":84.34,"c":87.35,"v":1735000},{"d":"2024-12-12","o":85.89,"h":86.72,"l":84.88,"c":85.21,"v":1781200},{"d":"2024-12-13","o":84.52,"h":84.8,"l":82.72,"c":83.72,"v":1907200},{"d":"2024-12-16","o":83.74,"h":83.88,"l":82.47,"c":82.64,"v":1487200},{"d":"2024-12-17","o":81.35,"h":82.14,"l":81.06,"c":81.73,"v":1416400},{"d":"2024-12-18","o":81.09,"h":81.56,"l":77.34,"c":77.76,"v":2688900},{"d":"2024-12-19","o":78.01,"h":78.84,"l":77.02,"c":77.36,"v":2676400},{"d":"2024-12-20","o":77.46,"h":79.25,"l":77.29,"c":78.16,"v":3180500},{"d":"2024-12-23","o":77.58,"h":78.98,"l":77.16,"c":78.84,"v":1879000},{"d":"2024-12-24","o":78.99,"h":78.99,"l":78.15,"c":78.73,"v":612400},{"d":"2024-12-26","o":78.93,"h":79.65,"l":78.59,"c":79.01,"v":691100},{"d":"2024-12-27","o":77.82,"h":78.77,"l":77.65,"c":78.65,"v":1089700},{"d":"2024-12-30","o":77.53,"h":78.55,"l":76.91,"c":77.85,"v":1141300},{"d":"2024-12-31","o":77.63,"h":78.48,"l":77.14,"c":78.21,"v":1089300},{"d":"2025-01-02","o":79.4,"h":82.15,"l":79.39,"c":81.99,"v":1665500},{"d":"2025-01-03","o":81.85,"h":81.98,"l":80.94,"c":81.08,"v":1132300},{"d":"2025-01-06","o":81.51,"h":81.75,"l":79.47,"c":79.66,"v":1300000},{"d":"2025-01-07","o":81.04,"h":82.93,"l":80.58,"c":81.15,"v":1611300},{"d":"2025-01-08","o":81.91,"h":83.6,"l":81.35,"c":83.36,"v":1687100},{"d":"2025-01-10","o":85.03,"h":85.99,"l":83.76,"c":84.3,"v":2240300},{"d":"2025-01-13","o":83,"h":83.2,"l":81.45,"c":82.36,"v":1319500},{"d":"2025-01-14","o":82.54,"h":84.06,"l":81.96,"c":83.94,"v":1255600},{"d":"2025-01-15","o":85,"h":85.14,"l":82.99,"c":84.34,"v":1204700},{"d":"2025-01-16","o":85.21,"h":85.8,"l":84.09,"c":84.18,"v":1349900},{"d":"2025-01-17","o":83.6,"h":85.41,"l":82.86,"c":85.03,"v":1220200},{"d":"2025-01-21","o":86.27,"h":88.93,"l":86.24,"c":88.6,"v":2500500},{"d":"2025-01-22","o":89.36,"h":90.49,"l":88.12,"c":89.23,"v":2239100},{"d":"2025-01-23","o":88.9,"h":89.17,"l":87.07,"c":88.7,"v":1778200},{"d":"2025-01-24","o":90,"h":90.19,"l":89.22,"c":89.94,"v":1857800},{"d":"2025-01-27","o":88.08,"h":89.49,"l":87.45,"c":89.47,"v":2067700},{"d":"2025-01-28","o":89.69,"h":89.98,"l":88.86,"c":89.97,"v":1501800},{"d":"2025-01-29","o":89.98,"h":91.3,"l":89.16,"c":90.11,"v":1389900},{"d":"2025-01-30","o":91.95,"h":94.77,"l":91.25,"c":94.46,"v":2724900},{"d":"2025-01-31","o":95,"h":95.38,"l":92.93,"c":92.94,"v":1848100},{"d":"2025-02-03","o":92.87,"h":96.73,"l":92.76,"c":94.86,"v":2586400},{"d":"2025-02-04","o":95.55,"h":97.01,"l":94.66,"c":95.59,"v":2619900},{"d":"2025-02-05","o":97.15,"h":99.7,"l":96.91,"c":98.6,"v":4235700},{"d":"2025-02-06","o":98.4,"h":99.25,"l":97.15,"c":98.96,"v":2102100},{"d":"2025-02-07","o":99.09,"h":100.07,"l":98.11,"c":98.35,"v":2014500},{"d":"2025-02-10","o":100.12,"h":101.45,"l":99.64,"c":100.51,"v":2393000},{"d":"2025-02-11","o":99.2,"h":99.59,"l":98.31,"c":98.37,"v":2262700},{"d":"2025-02-12","o":97.08,"h":100.66,"l":96.88,"c":99.55,"v":3329800},{"d":"2025-02-13","o":99.71,"h":100.87,"l":98.93,"c":100.81,"v":2682700},{"d":"2025-02-14","o":99.02,"h":99.51,"l":95.53,"c":95.85,"v":4625200},{"d":"2025-02-18","o":96.47,"h":97.93,"l":95.08,"c":97.32,"v":3626900},{"d":"2025-02-19","o":96.83,"h":98.83,"l":96.3,"c":98.05,"v":3142900},{"d":"2025-02-20","o":98.38,"h":99.38,"l":97.5,"c":98.04,"v":2463500},{"d":"2025-02-21","o":97.21,"h":97.56,"l":95.96,"c":96.1,"v":2379400},{"d":"2025-02-24","o":97,"h":98.3,"l":96.01,"c":97.49,"v":2014200},{"d":"2025-02-25","o":96.89,"h":97.07,"l":93.98,"c":96.85,"v":3411400},{"d":"2025-02-26","o":96.29,"h":98.86,"l":95.61,"c":98.36,"v":2608300},{"d":"2025-02-27","o":97.17,"h":97.97,"l":94.99,"c":95.09,"v":2378300},{"d":"2025-02-28","o":93.15,"h":96.45,"l":92.11,"c":96.28,"v":3618900},{"d":"2025-03-03","o":97.88,"h":99.18,"l":95.1,"c":95.93,"v":2748300},{"d":"2025-03-04","o":97.27,"h":98.2,"l":94.37,"c":95.87,"v":1840800},{"d":"2025-03-05","o":95.98,"h":99.72,"l":95.85,"c":99.55,"v":3107000},{"d":"2025-03-06","o":98.52,"h":99.35,"l":97.19,"c":97.88,"v":1798300},{"d":"2025-03-07","o":98.03,"h":100.23,"l":96.81,"c":98.79,"v":2473100},{"d":"2025-03-10","o":97.72,"h":98.57,"l":95.75,"c":97.03,"v":2962200},{"d":"2025-03-11","o":98.88,"h":101.81,"l":98.74,"c":100.57,"v":3450300},{"d":"2025-03-12","o":100.57,"h":101.76,"l":99.62,"c":101.05,"v":3100800},{"d":"2025-03-13","o":101.75,"h":104.45,"l":101.05,"c":102.68,"v":3623500},{"d":"2025-03-14","o":103.77,"h":104.42,"l":102.62,"c":103.6,"v":2997900},{"d":"2025-03-17","o":104,"h":105.63,"l":103.98,"c":105.28,"v":2323000},{"d":"2025-03-18","o":107.5,"h":107.88,"l":105.43,"c":105.82,"v":2753800},{"d":"2025-03-19","o":105.89,"h":105.9,"l":104.27,"c":105.48,"v":2327600},{"d":"2025-03-20","o":104.77,"h":106.12,"l":103.93,"c":105.41,"v":1566700},{"d":"2025-03-21","o":104.32,"h":104.5,"l":102.64,"c":104.34,"v":2191700},{"d":"2025-03-24","o":104.03,"h":105.23,"l":103.66,"c":104.18,"v":1934700},{"d":"2025-03-25","o":105.33,"h":106.75,"l":104.93,"c":105.45,"v":2074900},{"d":"2025-03-26","o":105.81,"h":106.08,"l":104.21,"c":104.75,"v":1382300},{"d":"2025-03-27","o":105.89,"h":107.89,"l":105.3,"c":107.83,"v":2170500},{"d":"2025-03-28","o":108.41,"h":110.36,"l":106.77,"c":107.36,"v":2907800},{"d":"2025-03-31","o":107.14,"h":109.28,"l":104.97,"c":108.41,"v":3286000},{"d":"2025-04-01","o":109.41,"h":109.71,"l":106.67,"c":108.24,"v":2720400},{"d":"2025-04-02","o":108.39,"h":108.39,"l":105.34,"c":107.53,"v":2994900},{"d":"2025-04-03","o":102.87,"h":111.04,"l":102.15,"c":108.49,"v":4655700},{"d":"2025-04-04","o":105.31,"h":106.74,"l":98.91,"c":99.48,"v":7711000},{"d":"2025-04-07","o":96.25,"h":103.49,"l":94.77,"c":99.63,"v":6021400},{"d":"2025-04-08","o":104.08,"h":104.42,"l":99.03,"c":100.13,"v":4882700},{"d":"2025-04-09","o":104.62,"h":107.18,"l":102.76,"c":105.8,"v":6743000},{"d":"2025-04-10","o":107.39,"h":113.62,"l":106.52,"c":111.55,"v":7419300},{"d":"2025-04-11","o":116.2,"h":118.74,"l":114.41,"c":117.65,"v":7651800},{"d":"2025-04-14","o":115.53,"h":119.25,"l":114.38,"c":118.39,"v":3722200},{"d":"2025-04-15","o":119.84,"h":120.89,"l":118.35,"c":120.57,"v":2707700},{"d":"2025-04-16","o":125.2,"h":125.94,"l":121.39,"c":122.54,"v":5128700},{"d":"2025-04-17","o":121.59,"h":122.44,"l":120.03,"c":121.53,"v":3554000},{"d":"2025-04-21","o":126.2,"h":126.76,"l":121.28,"c":123.47,"v":4668900},{"d":"2025-04-22","o":124.73,"h":124.82,"l":120.35,"c":121.1,"v":6191100},{"d":"2025-04-23","o":114.31,"h":119.15,"l":113.71,"c":118.24,"v":7322100},{"d":"2025-04-24","o":119.45,"h":119.99,"l":117.58,"c":119.63,"v":3367400},{"d":"2025-04-25","o":117.01,"h":119.47,"l":116.45,"c":118.51,"v":3215200},{"d":"2025-04-28","o":117.7,"h":119.09,"l":116.18,"c":119.02,"v":3125100},{"d":"2025-04-29","o":117.95,"h":118.89,"l":116.07,"c":116.37,"v":2927200},{"d":"2025-04-30","o":116.33,"h":117.71,"l":115.99,"c":117.58,"v":2855200},{"d":"2025-05-01","o":114.75,"h":115,"l":111.95,"c":112.56,"v":4752100},{"d":"2025-05-02","o":114,"h":114.5,"l":109.96,"c":111.12,"v":4222900},{"d":"2025-05-05","o":114.26,"h":114.46,"l":112.21,"c":114.3,"v":3390900},{"d":"2025-05-06","o":116.4,"h":119.32,"l":115.82,"c":119.13,"v":5477100},{"d":"2025-05-07","o":116.63,"h":118.25,"l":115.65,"c":117.3,"v":3157100},{"d":"2025-05-08","o":116.42,"h":117.27,"l":114.26,"c":114.66,"v":2512700},{"d":"2025-05-09","o":115.51,"h":117.53,"l":114.34,"c":117.32,"v":2384000},{"d":"2025-05-12","o":110.49,"h":110.9,"l":105.12,"c":106.46,"v":7488200},{"d":"2025-05-13","o":106.1,"h":107.14,"l":105.16,"c":107,"v":3107300},{"d":"2025-05-14","o":104.76,"h":105.32,"l":103.38,"c":104.78,"v":4786600},{"d":"2025-05-15","o":105.74,"h":106.62,"l":104.8,"c":106.51,"v":4177100},{"d":"2025-05-16","o":104,"h":106.47,"l":103.97,"c":106.45,"v":3868700},{"d":"2025-05-19","o":108.54,"h":108.79,"l":107.18,"c":108.22,"v":2868700},{"d":"2025-05-20","o":108.23,"h":112.77,"l":108.22,"c":112.57,"v":4861100},{"d":"2025-05-21","o":114.55,"h":115.98,"l":112.89,"c":115.63,"v":4254400},{"d":"2025-05-22","o":114.64,"h":116.11,"l":113.88,"c":114.59,"v":3324600},{"d":"2025-05-23","o":117.22,"h":118.18,"l":116.41,"c":117.62,"v":3314000},{"d":"2025-05-27","o":115.4,"h":118.21,"l":115.01,"c":116.3,"v":2948600},{"d":"2025-05-28","o":116.49,"h":117.96,"l":116.12,"c":117.87,"v":2194300},{"d":"2025-05-29","o":118.31,"h":118.95,"l":116.6,"c":118.17,"v":3629900},{"d":"2025-05-30","o":117.49,"h":118.84,"l":116.32,"c":117.99,"v":2614800},{"d":"2025-06-02","o":120.19,"h":124.65,"l":119.77,"c":124.28,"v":4025400},{"d":"2025-06-03","o":122.69,"h":123.43,"l":120.95,"c":122.51,"v":2875000},{"d":"2025-06-04","o":122.95,"h":124.04,"l":122.35,"c":123.61,"v":2255900},{"d":"2025-06-05","o":125.69,"h":126.65,"l":121.64,"c":122.06,"v":3042800},{"d":"2025-06-06","o":121.4,"h":121.94,"l":117.18,"c":117.97,"v":3712900},{"d":"2025-06-09","o":117.75,"h":118.91,"l":116.46,"c":118.5,"v":1605600},{"d":"2025-06-10","o":118.68,"h":119.19,"l":115.74,"c":117.05,"v":2246100},{"d":"2025-06-11","o":117.15,"h":118.94,"l":116.94,"c":118.91,"v":3484700},{"d":"2025-06-12","o":120.83,"h":122.84,"l":120.46,"c":122.09,"v":2926800},{"d":"2025-06-13","o":123.3,"h":125.07,"l":122.06,"c":124.46,"v":2990800},{"d":"2025-06-16","o":123.3,"h":124.85,"l":122.89,"c":124.01,"v":2893700},{"d":"2025-06-17","o":124.74,"h":125.17,"l":122.86,"c":123.91,"v":1683800},{"d":"2025-06-18","o":124,"h":124.66,"l":122.21,"c":122.65,"v":2388300},{"d":"2025-06-20","o":121.6,"h":123.54,"l":120.97,"c":121.02,"v":3461300},{"d":"2025-06-23","o":121.4,"h":124.23,"l":121.17,"c":122.36,"v":2373000},{"d":"2025-06-24","o":119.22,"h":121.26,"l":117.27,"c":120.49,"v":3418500},{"d":"2025-06-25","o":119.3,"h":120.61,"l":119.27,"c":119.78,"v":1698300},{"d":"2025-06-26","o":120.68,"h":123.22,"l":120.1,"c":123.05,"v":3485600},{"d":"2025-06-27","o":119.33,"h":119.49,"l":114.6,"c":116.12,"v":4921800},{"d":"2025-06-30","o":116.68,"h":119.09,"l":115.4,"c":118.93,"v":2140000},{"d":"2025-07-01","o":120.42,"h":121.1,"l":117.26,"c":117.96,"v":1771500},{"d":"2025-07-02","o":119,"h":119.46,"l":116.93,"c":118.7,"v":2423200},{"d":"2025-07-03","o":117.99,"h":120.29,"l":117.99,"c":120.06,"v":1409300},{"d":"2025-07-07","o":119.47,"h":122.34,"l":117.56,"c":122.15,"v":2293100},{"d":"2025-07-08","o":121.55,"h":121.71,"l":115.36,"c":116.14,"v":3166200},{"d":"2025-07-09","o":116.07,"h":118.15,"l":115.19,"c":117.69,"v":2265600},{"d":"2025-07-10","o":117.99,"h":118.61,"l":116.25,"c":118.15,"v":1720000},{"d":"2025-07-11","o":119.22,"h":120.08,"l":118.33,"c":119.88,"v":1783600},{"d":"2025-07-14","o":119.85,"h":122.22,"l":119.5,"c":119.56,"v":1793300},{"d":"2025-07-15","o":119.6,"h":119.85,"l":117.2,"c":119.06,"v":2547100},{"d":"2025-07-16","o":119.36,"h":121.02,"l":117.8,"c":119.71,"v":2375000},{"d":"2025-07-17","o":118,"h":118.86,"l":116.83,"c":118.61,"v":1826100},{"d":"2025-07-18","o":119.6,"h":119.82,"l":117.65,"c":117.73,"v":1872900},{"d":"2025-07-21","o":120,"h":123.46,"l":119.84,"c":122.67,"v":2995000},{"d":"2025-07-22","o":124.05,"h":129.77,"l":123.6,"c":128.62,"v":4376600},{"d":"2025-07-23","o":128.56,"h":129.37,"l":127.06,"c":127.2,"v":2681100},{"d":"2025-07-24","o":126.03,"h":128.33,"l":123.86,"c":125.79,"v":2363100},{"d":"2025-07-25","o":124.57,"h":127.83,"l":124.5,"c":126.85,"v":3437000},{"d":"2025-07-28","o":125.46,"h":125.89,"l":122.32,"c":123.74,"v":2282700},{"d":"2025-07-29","o":123.89,"h":126.56,"l":123.35,"c":126.3,"v":2049800},{"d":"2025-07-30","o":124.98,"h":126.86,"l":122.68,"c":123.37,"v":3258900},{"d":"2025-07-31","o":125.39,"h":128.99,"l":123.34,"c":124.36,"v":3447700},{"d":"2025-08-01","o":127.57,"h":128.16,"l":123.94,"c":125.22,"v":3800100},{"d":"2025-08-04","o":127.19,"h":131.7,"l":126.93,"c":131.39,"v":3376000},{"d":"2025-08-05","o":130.3,"h":134.93,"l":130.16,"c":134.55,"v":3340700},{"d":"2025-08-06","o":134.75,"h":135.97,"l":133.79,"c":135.42,"v":2278100},{"d":"2025-08-07","o":137.07,"h":137.19,"l":134.87,"c":135.78,"v":2190300},{"d":"2025-08-08","o":136,"h":137.81,"l":134.8,"c":135.61,"v":2240400},{"d":"2025-08-11","o":132.54,"h":136.13,"l":132.02,"c":135.46,"v":2224700},{"d":"2025-08-12","o":136.46,"h":136.46,"l":132.91,"c":135.38,"v":1936900},{"d":"2025-08-13","o":136.28,"h":136.49,"l":133.05,"c":133.69,"v":3233000},{"d":"2025-08-14","o":133.37,"h":134.59,"l":131.71,"c":132.73,"v":2067200},{"d":"2025-08-15","o":132.23,"h":133.91,"l":131.07,"c":133.35,"v":2164900},{"d":"2025-08-18","o":133.98,"h":134.2,"l":132.27,"c":133.51,"v":1455500},{"d":"2025-08-19","o":133.09,"h":133.53,"l":130.04,"c":130.23,"v":2183200},{"d":"2025-08-20","o":131.79,"h":134.78,"l":131.16,"c":134.69,"v":2610200},{"d":"2025-08-21","o":134.88,"h":137.62,"l":134.7,"c":136.34,"v":2007600},{"d":"2025-08-22","o":135.1,"h":138.02,"l":133.8,"c":137.26,"v":2873500},{"d":"2025-08-25","o":137.65,"h":138,"l":136.04,"c":136.62,"v":1758300},{"d":"2025-08-26","o":136.82,"h":139.8,"l":136.43,"c":139.67,"v":2073100},{"d":"2025-08-27","o":138.8,"h":139.67,"l":137.2,"c":139.5,"v":1560200},{"d":"2025-08-28","o":140.13,"h":140.45,"l":138.16,"c":139.11,"v":1851000},{"d":"2025-08-29","o":139.26,"h":144.78,"l":138.81,"c":144.17,"v":2804600},{"d":"2025-09-02","o":145.88,"h":148,"l":142.9,"c":147.74,"v":5526300},{"d":"2025-09-03","o":149,"h":149.94,"l":147.1,"c":148.77,"v":3261800},{"d":"2025-09-04","o":147,"h":148.71,"l":145.88,"c":148.39,"v":2794800},{"d":"2025-09-05","o":150,"h":152.75,"l":148.68,"c":151.85,"v":3103200},{"d":"2025-09-08","o":154.4,"h":155.05,"l":151.93,"c":154.18,"v":3303600},{"d":"2025-09-09","o":155,"h":155.3,"l":152.1,"c":152.75,"v":2417700},{"d":"2025-09-10","o":154.03,"h":156.18,"l":151.95,"c":152.82,"v":3179700},{"d":"2025-09-11","o":152.48,"h":153.82,"l":151.2,"c":153.73,"v":2552300},{"d":"2025-09-12","o":154.52,"h":154.97,"l":151.77,"c":153.25,"v":2280300},{"d":"2025-09-15","o":152,"h":154.38,"l":151.21,"c":153.76,"v":3091600},{"d":"2025-09-16","o":153.43,"h":154.14,"l":150.85,"c":152.4,"v":3378200},{"d":"2025-09-17","o":150.21,"h":154.93,"l":149.7,"c":153.2,"v":3778600},{"d":"2025-09-18","o":151.77,"h":154.53,"l":150.73,"c":154.38,"v":2847400},{"d":"2025-09-19","o":155.5,"h":162.53,"l":154.88,"c":161.19,"v":9138200},{"d":"2025-09-22","o":164.64,"h":164.64,"l":160.26,"c":161.19,"v":4859600},{"d":"2025-09-23","o":162.83,"h":163.89,"l":161.2,"c":162.39,"v":2995700},{"d":"2025-09-24","o":162.1,"h":162.61,"l":157.9,"c":157.93,"v":2820400},{"d":"2025-09-25","o":157.93,"h":160.45,"l":156.95,"c":159.9,"v":2709200},{"d":"2025-09-26","o":160.78,"h":164.59,"l":160.12,"c":163.42,"v":2480900},{"d":"2025-09-29","o":167.49,"h":168.55,"l":165.64,"c":166.77,"v":3973500},{"d":"2025-09-30","o":164.98,"h":169.38,"l":164.76,"c":168.56,"v":2474600},{"d":"2025-10-01","o":169.59,"h":171.45,"l":169.33,"c":170.19,"v":2399900},{"d":"2025-10-02","o":171.25,"h":171.34,"l":163.86,"c":168.14,"v":3339200},{"d":"2025-10-03","o":169.45,"h":170.23,"l":167.82,"c":169.42,"v":1766300},{"d":"2025-10-06","o":170.3,"h":172.21,"l":169.22,"c":170.41,"v":2834500},{"d":"2025-10-07","o":171,"h":171.09,"l":165.46,"c":166.29,"v":2707200},{"d":"2025-10-08","o":170.36,"h":170.77,"l":166.34,"c":169.57,"v":3061800},{"d":"2025-10-09","o":170,"h":170.2,"l":160.15,"c":161.73,"v":3333800},{"d":"2025-10-10","o":162.5,"h":164.58,"l":161.01,"c":164.38,"v":2840600},{"d":"2025-10-13","o":167.51,"h":172.29,"l":167.51,"c":172.1,"v":2477600},{"d":"2025-10-14","o":169.4,"h":173.5,"l":169.03,"c":171.19,"v":2690900},{"d":"2025-10-15","o":172.59,"h":179.2,"l":172.29,"c":178.74,"v":2619700},{"d":"2025-10-16","o":180.52,"h":187.5,"l":178.98,"c":185.52,"v":3493100},{"d":"2025-10-17","o":181.94,"h":182.2,"l":170.43,"c":174.49,"v":4081900},{"d":"2025-10-20","o":178.48,"h":179.05,"l":174.95,"c":178.5,"v":2609300},{"d":"2025-10-21","o":167.98,"h":168.54,"l":160.28,"c":163.2,"v":5728500},{"d":"2025-10-22","o":160.01,"h":164.25,"l":158.28,"c":163.5,"v":3298200},{"d":"2025-10-23","o":166.69,"h":166.69,"l":163.46,"c":164.67,"v":1966400},{"d":"2025-10-24","o":161.42,"h":164.84,"l":160,"c":163.35,"v":2241000},{"d":"2025-10-27","o":156.51,"h":160.21,"l":152.09,"c":155.17,"v":5391800},{"d":"2025-10-28","o":151.92,"h":157.15,"l":150.68,"c":156.79,"v":3580100},{"d":"2025-10-29","o":161.03,"h":161.03,"l":155.87,"c":156.78,"v":3292400},{"d":"2025-10-30","o":157.35,"h":163.97,"l":156.15,"c":162.61,"v":3032300},{"d":"2025-10-31","o":163.01,"h":163.01,"l":158.68,"c":160.81,"v":2040700},{"d":"2025-11-03","o":160.35,"h":162.63,"l":159.05,"c":162.51,"v":1869600},{"d":"2025-11-04","o":157.78,"h":160.39,"l":155.75,"c":155.91,"v":2742800},{"d":"2025-11-05","o":158.31,"h":160.61,"l":157.87,"c":159.68,"v":1903000},{"d":"2025-11-06","o":160.96,"h":163.29,"l":159.26,"c":159.29,"v":2023700},{"d":"2025-11-07","o":160.66,"h":161.46,"l":157.33,"c":161.41,"v":2221100},{"d":"2025-11-10","o":165,"h":169.12,"l":163.63,"c":167.92,"v":2921200},{"d":"2025-11-11","o":168.62,"h":168.62,"l":163.4,"c":167.84,"v":1861300},{"d":"2025-11-12","o":168.49,"h":174.67,"l":166.81,"c":173.1,"v":2446500},{"d":"2025-11-13","o":173.82,"h":174.45,"l":167.53,"c":168.87,"v":2552500},{"d":"2025-11-14","o":162.7,"h":169.22,"l":161.18,"c":168.11,"v":2449900},{"d":"2025-11-17","o":166.74,"h":168.91,"l":163.93,"c":164.94,"v":2957500},{"d":"2025-11-18","o":166.64,"h":168.23,"l":163.69,"c":166.49,"v":1877900},{"d":"2025-11-19","o":169.56,"h":172.59,"l":166.22,"c":167.67,"v":1718900},{"d":"2025-11-20","o":168.71,"h":169.61,"l":158.42,"c":158.6,"v":2169500},{"d":"2025-11-21","o":157.33,"h":161.05,"l":156.05,"c":160,"v":2411200},{"d":"2025-11-24","o":161.58,"h":166.49,"l":161.08,"c":166.2,"v":2149800},{"d":"2025-11-25","o":166,"h":168.11,"l":164.86,"c":165.87,"v":1563700},{"d":"2025-11-26","o":167.89,"h":173.88,"l":167.4,"c":173.02,"v":2301500},{"d":"2025-11-28","o":175,"h":175.25,"l":172.48,"c":174.43,"v":1319500},{"d":"2025-12-01","o":175.9,"h":176,"l":170.8,"c":172.01,"v":2599800},{"d":"2025-12-02","o":171.01,"h":171.61,"l":164.31,"c":169.77,"v":2175000},{"d":"2025-12-03","o":171.2,"h":172.04,"l":168.21,"c":169.18,"v":1172300},{"d":"2025-12-04","o":168.3,"h":171.88,"l":167.5,"c":171.43,"v":1395800},{"d":"2025-12-05","o":173,"h":173.25,"l":167.48,"c":168.83,"v":2477000},{"d":"2025-12-08","o":169.39,"h":170,"l":164.55,"c":164.72,"v":2785800},{"d":"2025-12-09","o":165.51,"h":167.55,"l":165.16,"c":166.28,"v":1930900},{"d":"2025-12-10","o":164.61,"h":165.65,"l":160.2,"c":164.11,"v":3564300},{"d":"2025-12-11","o":164.67,"h":172.39,"l":163.7,"c":170.4,"v":2350500},{"d":"2025-12-12","o":174.11,"h":174.85,"l":167.31,"c":168.27,"v":2635800},{"d":"2025-12-15","o":171.94,"h":172.7,"l":167.6,"c":168.4,"v":2979000},{"d":"2025-12-16","o":168.89,"h":170.38,"l":166,"c":166.53,"v":2301500},{"d":"2025-12-17","o":167.68,"h":168.8,"l":164.67,"c":167.51,"v":2339100},{"d":"2025-12-18","o":167.16,"h":170.94,"l":166.18,"c":168.61,"v":2777900},{"d":"2025-12-19","o":168.8,"h":176.62,"l":168.65,"c":174.21,"v":6564700},{"d":"2025-12-22","o":179.42,"h":181.33,"l":177.31,"c":180.13,"v":3215300},{"d":"2025-12-23","o":181.27,"h":182.34,"l":178.32,"c":181.27,"v":1706700},{"d":"2025-12-24","o":181.48,"h":181.95,"l":178.34,"c":181.34,"v":1151800},{"d":"2025-12-26","o":183.02,"h":183.98,"l":180.62,"c":183.21,"v":1426800},{"d":"2025-12-29","o":175.5,"h":176,"l":169.39,"c":171.34,"v":3553700},{"d":"2025-12-30","o":174.44,"h":174.51,"l":171.15,"c":171.84,"v":1809900},{"d":"2025-12-31","o":170.22,"h":173.11,"l":169.09,"c":169.53,"v":1225700},{"d":"2026-01-02","o":170.24,"h":171,"l":165,"c":170.45,"v":2079900},{"d":"2026-01-05","o":173.91,"h":181.65,"l":172.7,"c":175.16,"v":2870400},{"d":"2026-01-06","o":176.68,"h":180.75,"l":175.3,"c":180.62,"v":1919300},{"d":"2026-01-07","o":176.29,"h":182.4,"l":174.31,"c":182.07,"v":2461300},{"d":"2026-01-08","o":178.9,"h":186.53,"l":178.51,"c":186.47,"v":2197700},{"d":"2026-01-09","o":187.4,"h":191.88,"l":186.84,"c":191.14,"v":2581400},{"d":"2026-01-12","o":196.53,"h":199,"l":194.02,"c":194.33,"v":3111100},{"d":"2026-01-13","o":197,"h":200.8,"l":195.53,"c":199.08,"v":2800300},{"d":"2026-01-14","o":201.95,"h":201.95,"l":194.18,"c":197.28,"v":3071600},{"d":"2026-01-15","o":196.31,"h":201.88,"l":194.4,"c":200.42,"v":1990000},{"d":"2026-01-16","o":199.05,"h":200.22,"l":194.7,"c":197.48,"v":2158300},{"d":"2026-01-20","o":206.06,"h":209.58,"l":205.5,"c":209.09,"v":3291200},{"d":"2026-01-21","o":213.73,"h":213.8,"l":203.91,"c":205.35,"v":3591100},{"d":"2026-01-22","o":206.51,"h":215.25,"l":206.26,"c":213.69,"v":2449900},{"d":"2026-01-23","o":215.5,"h":215.95,"l":211.87,"c":214.54,"v":2598100},{"d":"2026-01-26","o":220.62,"h":223.44,"l":215.34,"c":215.41,"v":3811400},{"d":"2026-01-27","o":217,"h":218.24,"l":209.65,"c":216.16,"v":3101900},{"d":"2026-01-28","o":219.15,"h":224.3,"l":216.61,"c":222.99,"v":2866800},{"d":"2026-01-29","o":224.52,"h":225,"l":209.93,"c":215.51,"v":4298600},{"d":"2026-01-30","o":202.53,"h":204.62,"l":188.52,"c":190.5,"v":7153600},{"d":"2026-02-02","o":187.83,"h":195,"l":187.04,"c":190.82,"v":3724900},{"d":"2026-02-03","o":201.15,"h":201.98,"l":191.22,"c":197.35,"v":3558900},{"d":"2026-02-04","o":200.77,"h":201.35,"l":190.83,"c":198.54,"v":2958700},{"d":"2026-02-05","o":193.79,"h":198.99,"l":188.8,"c":189.45,"v":3999800},{"d":"2026-02-06","o":194.59,"h":198.75,"l":194.59,"c":196.6,"v":2732500},{"d":"2026-02-09","o":200,"h":210.33,"l":199.88,"c":209.84,"v":2626900},{"d":"2026-02-10","o":211.78,"h":212.88,"l":209.55,"c":211.89,"v":2062500},{"d":"2026-02-11","o":217.09,"h":218.25,"l":209.76,"c":217.19,"v":1799400},{"d":"2026-02-12","o":214.51,"h":218.65,"l":205.15,"c":205.21,"v":3761500},{"d":"2026-02-13","o":208.25,"h":217.22,"l":205.4,"c":216.59,"v":2672900},{"d":"2026-02-17","o":210.01,"h":214.4,"l":207.01,"c":212.96,"v":2233000},{"d":"2026-02-18","o":215.8,"h":223.23,"l":213.59,"c":220.64,"v":2827500},{"d":"2026-02-19","o":219.98,"h":224.76,"l":218.08,"c":224.47,"v":1680100},{"d":"2026-02-20","o":224.85,"h":229.09,"l":221,"c":228.26,"v":2389900},{"d":"2026-02-23","o":230.4,"h":240.82,"l":230,"c":240.49,"v":2688100},{"d":"2026-02-24","o":235.8,"h":245.81,"l":234.28,"c":244.14,"v":1824100},{"d":"2026-02-25","o":245.61,"h":245.61,"l":239.66,"c":240.55,"v":2155200},{"d":"2026-02-26","o":239.09,"h":246.78,"l":236.27,"c":246.4,"v":1612500},{"d":"2026-02-27","o":248.71,"h":252.78,"l":247.07,"c":251.6,"v":2510600},{"d":"2026-03-02","o":253.62,"h":255.24,"l":244.16,"c":252.19,"v":2500700},{"d":"2026-03-03","o":239.1,"h":239.1,"l":226.88,"c":234.52,"v":3603500},{"d":"2026-03-04","o":240.01,"h":241.1,"l":229,"c":232.73,"v":1948000},{"d":"2026-03-05","o":229.12,"h":229.78,"l":214.89,"c":221.49,"v":5378100},{"d":"2026-03-06","o":217.42,"h":224.69,"l":215.01,"c":221,"v":2178900},{"d":"2026-03-09","o":215.54,"h":225.78,"l":212.45,"c":224.75,"v":2098200},{"d":"2026-03-10","o":228.47,"h":231.8,"l":226.5,"c":226.94,"v":1959900},{"d":"2026-03-11","o":222.23,"h":224.49,"l":216.68,"c":222.81,"v":1773500},{"d":"2026-03-12","o":221.7,"h":222.71,"l":215.81,"c":218.24,"v":1637900},{"d":"2026-03-13","o":216.97,"h":216.97,"l":206.65,"c":207.54,"v":2879500},{"d":"2026-03-16","o":206.17,"h":212.13,"l":205.45,"c":210.16,"v":2510900},{"d":"2026-03-17","o":211.49,"h":214.99,"l":207.95,"c":209.45,"v":1545100},{"d":"2026-03-18","o":202.36,"h":203.66,"l":194.26,"c":196.09,"v":3172800},{"d":"2026-03-19","o":180.01,"h":186.75,"l":178.5,"c":184.78,"v":5781300},{"d":"2026-03-20","o":185.28,"h":185.29,"l":175.56,"c":179.13,"v":7621400},{"d":"2026-03-23","o":179.71,"h":188.06,"l":178.91,"c":184.04,"v":3783700},{"d":"2026-03-24","o":181.17,"h":185.98,"l":178.57,"c":183.49,"v":2627200},{"d":"2026-03-25","o":192,"h":193.66,"l":188.29,"c":192.07,"v":4147800},{"d":"2026-03-26","o":186.39,"h":196.13,"l":185.21,"c":187.56,"v":3642400},{"d":"2026-03-27","o":185.31,"h":194.44,"l":185.31,"c":193.4,"v":3051500},{"d":"2026-03-30","o":196.91,"h":198.52,"l":189.37,"c":191.86,"v":2441400},{"d":"2026-03-31","o":196.75,"h":203.39,"l":196.41,"c":202.98,"v":2818197},{"d":"2026-04-01","o":208.56,"h":213.65,"l":206.01,"c":210.08,"v":3191579},{"d":"2026-04-02","o":200.68,"h":211.5,"l":198.36,"c":208.54,"v":2138813},{"d":"2026-04-06","o":208.99,"h":210.85,"l":207.72,"c":208.5,"v":1359008},{"d":"2026-04-07","o":207.42,"h":209.72,"l":202.66,"c":209.62,"v":1287005},{"d":"2026-04-08","o":220.35,"h":221.99,"l":213.23,"c":215.59,"v":2926248},{"d":"2026-04-09","o":216.64,"h":220.38,"l":213.29,"c":216.44,"v":1344045},{"d":"2026-04-10","o":217.8,"h":219.68,"l":215.73,"c":218.75,"v":1923508},{"d":"2026-04-13","o":216.27,"h":218.88,"l":214.38,"c":217.38,"v":1274322},{"d":"2026-04-14","o":219.25,"h":222.92,"l":217.78,"c":219.94,"v":1725407},{"d":"2026-04-15","o":218.11,"h":220.16,"l":213.72,"c":214.4,"v":1817367},{"d":"2026-04-16","o":215.14,"h":217.1,"l":213.38,"c":214.93,"v":1396697},{"d":"2026-04-17","o":217.74,"h":224.34,"l":217.74,"c":220.1,"v":2063772},{"d":"2026-04-20","o":217.98,"h":218.08,"l":212.02,"c":216.39,"v":1926642},{"d":"2026-04-21","o":214.66,"h":216.07,"l":202.74,"c":203.09,"v":2558383},{"d":"2026-04-22","o":207.48,"h":207.78,"l":203.36,"c":204.07,"v":1991286},{"d":"2026-04-23","o":200.25,"h":202.17,"l":195.85,"c":198.96,"v":2487412},{"d":"2026-04-24","o":201.58,"h":201.5,"l":197.69,"c":200.23,"v":2116017},{"d":"2026-04-27","o":198.03,"h":200.43,"l":196.69,"c":198.13,"v":1571723},{"d":"2026-04-28","o":193.5,"h":194.74,"l":187.58,"c":189.23,"v":2949097},{"d":"2026-04-29","o":186.83,"h":186.99,"l":183.2,"c":183.56,"v":2284288},{"d":"2026-04-30","o":188.7,"h":189.98,"l":185.95,"c":188.21,"v":2497482},{"d":"2026-05-01","o":186.31,"h":187.69,"l":182.8,"c":183.56,"v":2614641},{"d":"2026-05-04","o":182.85,"h":183.71,"l":179.25,"c":179.93,"v":2087642},{"d":"2026-05-05","o":182.75,"h":183.21,"l":178.03,"c":178.14,"v":1804812},{"d":"2026-05-06","o":187.64,"h":190.83,"l":186.49,"c":189.81,"v":2565249},{"d":"2026-05-07","o":195.5,"h":197.8,"l":187.62,"c":187.77,"v":2387818},{"d":"2026-05-08","o":189.51,"h":193.78,"l":189.06,"c":193.21,"v":1746808},{"d":"2026-05-11","o":195.15,"h":200.6,"l":194.99,"c":196.84,"v":2064956},{"d":"2026-05-12","o":193.07,"h":198.1,"l":190.13,"c":197.05,"v":1701621},{"d":"2026-05-13","o":194.79,"h":196.62,"l":192.8,"c":195.97,"v":2053511},{"d":"2026-05-14","o":195.5,"h":195.53,"l":191.62,"c":192.66,"v":1474889},{"d":"2026-05-15","o":185,"h":184.98,"l":179.11,"c":180.33,"v":2809237},{"d":"2026-05-18","o":182,"h":183.9,"l":177.69,"c":179.21,"v":1646802},{"d":"2026-05-19","o":177.05,"h":177.17,"l":172.44,"c":173.4,"v":2931053}]