[{"d":"1970-01-02","o":30.12,"h":31,"l":30.12,"c":30.62,"v":10300},{"d":"1970-01-05","o":30.62,"h":31,"l":30.25,"c":31,"v":17600},{"d":"1970-01-06","o":31,"h":31.25,"l":30.75,"c":30.75,"v":14000},{"d":"1970-01-07","o":30.75,"h":30.88,"l":30.5,"c":30.88,"v":7700},{"d":"1970-01-08","o":30.75,"h":30.75,"l":30.5,"c":30.5,"v":16300},{"d":"1970-01-09","o":30.5,"h":30.88,"l":30.38,"c":30.75,"v":16800},{"d":"1970-01-12","o":30.62,"h":30.62,"l":30.25,"c":30.5,"v":11700},{"d":"1970-01-13","o":30.5,"h":30.5,"l":29.62,"c":29.62,"v":15900},{"d":"1970-01-14","o":29.62,"h":29.75,"l":29.12,"c":29.62,"v":37800},{"d":"1970-01-15","o":29.62,"h":29.62,"l":29.25,"c":29.5,"v":23500},{"d":"1970-01-16","o":29.5,"h":30,"l":29.38,"c":29.38,"v":23300},{"d":"1970-01-19","o":29.5,"h":30.12,"l":29.5,"c":29.88,"v":12600},{"d":"1970-01-20","o":29.88,"h":29.88,"l":29.25,"c":29.25,"v":19800},{"d":"1970-01-21","o":29.25,"h":30.12,"l":29.25,"c":29.62,"v":22400},{"d":"1970-01-22","o":29.75,"h":30.62,"l":29.75,"c":30.5,"v":25300},{"d":"1970-01-23","o":30.5,"h":30.5,"l":29.25,"c":29.25,"v":11900},{"d":"1970-01-26","o":29.25,"h":29.62,"l":29.12,"c":29.12,"v":12000},{"d":"1970-01-27","o":29,"h":29,"l":28.62,"c":28.88,"v":12700},{"d":"1970-01-28","o":28.88,"h":28.88,"l":28.12,"c":28.38,"v":26700},{"d":"1970-01-29","o":28.38,"h":28.38,"l":27.62,"c":28.12,"v":26100},{"d":"1970-01-30","o":28.12,"h":28.25,"l":27.75,"c":27.75,"v":15200},{"d":"1970-02-02","o":28.12,"h":28.88,"l":28.12,"c":28.25,"v":27200},{"d":"1970-02-03","o":28.25,"h":28.5,"l":27.62,"c":28.38,"v":23600},{"d":"1970-02-04","o":28.38,"h":28.62,"l":27.88,"c":28.25,"v":21300},{"d":"1970-02-05","o":28.25,"h":28.25,"l":27.88,"c":28,"v":13100},{"d":"1970-02-06","o":28.12,"h":28.75,"l":28.12,"c":28.25,"v":15200},{"d":"1970-02-09","o":28.25,"h":29,"l":28.12,"c":28.12,"v":15300},{"d":"1970-02-10","o":28.12,"h":28.12,"l":27.5,"c":27.75,"v":36400},{"d":"1970-02-11","o":27.75,"h":27.88,"l":27.25,"c":27.88,"v":24400},{"d":"1970-02-12","o":27.88,"h":27.88,"l":27.62,"c":27.88,"v":17500},{"d":"1970-02-13","o":27.88,"h":28,"l":27.62,"c":28,"v":27700},{"d":"1970-02-16","o":28,"h":28.38,"l":27.25,"c":27.25,"v":22700},{"d":"1970-02-17","o":27.25,"h":27.88,"l":27.12,"c":27.38,"v":22600},{"d":"1970-02-18","o":27.5,"h":28.25,"l":27.5,"c":28.25,"v":16800},{"d":"1970-02-19","o":28.25,"h":28.5,"l":28,"c":28,"v":17900},{"d":"1970-02-20","o":28,"h":28.25,"l":27.75,"c":28.25,"v":13000},{"d":"1970-02-24","o":28.25,"h":28.62,"l":28,"c":28,"v":18000},{"d":"1970-02-25","o":28.38,"h":30.12,"l":28.38,"c":29.88,"v":21700},{"d":"1970-02-26","o":29.88,"h":30,"l":29.38,"c":29.75,"v":28200},{"d":"1970-02-27","o":30,"h":30.5,"l":30,"c":30.12,"v":22100},{"d":"1970-03-02","o":30.12,"h":31.5,"l":30.12,"c":31.38,"v":26600},{"d":"1970-03-03","o":31.38,"h":31.62,"l":30.88,"c":31.12,"v":18300},{"d":"1970-03-04","o":31.12,"h":31.75,"l":31,"c":31.38,"v":23800},{"d":"1970-03-05","o":31.38,"h":31.62,"l":30.88,"c":31,"v":45700},{"d":"1970-03-06","o":31,"h":31.25,"l":30.25,"c":30.25,"v":22000},{"d":"1970-03-09","o":30.25,"h":30.62,"l":30.25,"c":30.25,"v":14200},{"d":"1970-03-10","o":30.25,"h":30.62,"l":30,"c":30,"v":13900},{"d":"1970-03-11","o":30,"h":30.25,"l":30,"c":30,"v":12400},{"d":"1970-03-12","o":30,"h":30.12,"l":29.75,"c":30,"v":20400},{"d":"1970-03-13","o":30,"h":30.38,"l":29.62,"c":30.25,"v":13700},{"d":"1970-03-16","o":30.25,"h":30.62,"l":30,"c":30.25,"v":10500},{"d":"1970-03-17","o":30.25,"h":30.38,"l":29.62,"c":30.12,"v":14300},{"d":"1970-03-18","o":30.12,"h":30.25,"l":29.88,"c":30,"v":17400},{"d":"1970-03-19","o":30,"h":30.12,"l":29.75,"c":29.75,"v":18500},{"d":"1970-03-20","o":29.88,"h":30.25,"l":29.88,"c":30.25,"v":15300},{"d":"1970-03-23","o":30.25,"h":30.25,"l":29.75,"c":30,"v":8700},{"d":"1970-03-24","o":30.12,"h":30.62,"l":30.12,"c":30.25,"v":14700},{"d":"1970-03-25","o":30.25,"h":31.75,"l":30.12,"c":31.5,"v":87300},{"d":"1970-03-26","o":31.5,"h":31.5,"l":30.75,"c":31,"v":30700},{"d":"1970-03-30","o":31,"h":31.38,"l":31,"c":31.12,"v":36700},{"d":"1970-03-31","o":31.12,"h":31.38,"l":30.75,"c":31.12,"v":29900},{"d":"1970-04-01","o":31.12,"h":31.38,"l":30.88,"c":31.38,"v":19700},{"d":"1970-04-02","o":31.38,"h":31.38,"l":31,"c":31,"v":21100},{"d":"1970-04-03","o":31.12,"h":31.88,"l":31.12,"c":31.88,"v":17300},{"d":"1970-04-06","o":31.88,"h":32,"l":31.62,"c":31.88,"v":15000},{"d":"1970-04-07","o":31.62,"h":31.62,"l":31.25,"c":31.5,"v":13200},{"d":"1970-04-08","o":31.5,"h":31.75,"l":31.25,"c":31.38,"v":11400},{"d":"1970-04-09","o":31.38,"h":31.88,"l":31.38,"c":31.62,"v":12900},{"d":"1970-04-10","o":31.62,"h":31.75,"l":31.25,"c":31.5,"v":10600},{"d":"1970-04-13","o":31.5,"h":31.75,"l":31.25,"c":31.5,"v":15400},{"d":"1970-04-14","o":31.5,"h":31.5,"l":31.12,"c":31.38,"v":24500},{"d":"1970-04-15","o":31.38,"h":31.38,"l":31,"c":31.25,"v":17100},{"d":"1970-04-16","o":31.25,"h":31.38,"l":30.5,"c":30.88,"v":12000},{"d":"1970-04-17","o":30.62,"h":30.62,"l":30.25,"c":30.25,"v":11000},{"d":"1970-04-20","o":30.25,"h":30.5,"l":30,"c":30.25,"v":12300},{"d":"1970-04-21","o":30.25,"h":30.38,"l":30,"c":30.12,"v":14900},{"d":"1970-04-22","o":30.12,"h":30.25,"l":29.75,"c":30.25,"v":20400},{"d":"1970-04-23","o":29.75,"h":29.75,"l":28.88,"c":29.12,"v":19200},{"d":"1970-04-24","o":29.12,"h":29.38,"l":28.25,"c":28.25,"v":22000},{"d":"1970-04-27","o":28.25,"h":28.25,"l":27.5,"c":27.62,"v":40500},{"d":"1970-04-28","o":27.62,"h":28,"l":27.38,"c":27.62,"v":21300},{"d":"1970-04-29","o":27.62,"h":28,"l":27.5,"c":28,"v":20300},{"d":"1970-04-30","o":28,"h":28.25,"l":27.62,"c":28.12,"v":19000},{"d":"1970-05-01","o":27.75,"h":27.75,"l":27,"c":27.5,"v":53900},{"d":"1970-05-04","o":27.5,"h":27.5,"l":26.62,"c":26.75,"v":29500},{"d":"1970-05-05","o":26.5,"h":26.5,"l":26.12,"c":26.38,"v":22500},{"d":"1970-05-06","o":26.38,"h":27,"l":26.12,"c":26.38,"v":33200},{"d":"1970-05-07","o":26.38,"h":26.38,"l":25.75,"c":26.38,"v":24200},{"d":"1970-05-08","o":26.38,"h":26.38,"l":25.75,"c":26.12,"v":19000},{"d":"1970-05-11","o":26,"h":26,"l":25.25,"c":25.5,"v":21300},{"d":"1970-05-12","o":25.5,"h":25.88,"l":25.5,"c":25.88,"v":18800},{"d":"1970-05-13","o":25.75,"h":25.75,"l":25,"c":25.25,"v":20500},{"d":"1970-05-14","o":25.25,"h":25.38,"l":24.5,"c":25.25,"v":32000},{"d":"1970-05-15","o":25.25,"h":25.38,"l":24.88,"c":25.38,"v":26700},{"d":"1970-05-18","o":25.38,"h":25.88,"l":25.12,"c":25.12,"v":36700},{"d":"1970-05-19","o":25.12,"h":25.38,"l":24.62,"c":24.62,"v":21300},{"d":"1970-05-20","o":24.62,"h":24.88,"l":24.12,"c":24.12,"v":27700},{"d":"1970-05-21","o":24.12,"h":24.25,"l":23.62,"c":24.25,"v":25900},{"d":"1970-05-22","o":24.25,"h":24.88,"l":24,"c":24.38,"v":38200},{"d":"1970-05-25","o":24.38,"h":24.88,"l":24.12,"c":24.62,"v":16800},{"d":"1970-05-26","o":24.62,"h":24.88,"l":24.25,"c":24.38,"v":24400},{"d":"1970-05-27","o":24.5,"h":25.5,"l":24.5,"c":25.12,"v":35300},{"d":"1970-05-28","o":25.12,"h":26.38,"l":25,"c":26.38,"v":36900},{"d":"1970-05-29","o":26.38,"h":26.75,"l":26.25,"c":26.5,"v":44300},{"d":"1970-06-01","o":26.5,"h":26.62,"l":26.38,"c":26.62,"v":21300},{"d":"1970-06-02","o":26.62,"h":26.88,"l":26,"c":26.25,"v":41100},{"d":"1970-06-03","o":26.25,"h":26.25,"l":25.62,"c":26.25,"v":23700},{"d":"1970-06-04","o":26.25,"h":26.38,"l":25.75,"c":26,"v":20500},{"d":"1970-06-05","o":25.62,"h":25.62,"l":25.12,"c":25.12,"v":13500},{"d":"1970-06-08","o":25.12,"h":25.38,"l":25,"c":25.25,"v":14100},{"d":"1970-06-09","o":25.25,"h":25.38,"l":24.38,"c":24.62,"v":13300},{"d":"1970-06-10","o":24.62,"h":24.75,"l":24.38,"c":24.62,"v":16000},{"d":"1970-06-11","o":24.62,"h":24.75,"l":24.38,"c":24.62,"v":17300},{"d":"1970-06-12","o":24.62,"h":24.62,"l":24.38,"c":24.62,"v":12500},{"d":"1970-06-15","o":24.5,"h":24.5,"l":24.25,"c":24.5,"v":13600},{"d":"1970-06-16","o":24.5,"h":24.75,"l":24.38,"c":24.38,"v":27600},{"d":"1970-06-17","o":24.38,"h":24.75,"l":24.12,"c":24.38,"v":40700},{"d":"1970-06-18","o":24.38,"h":24.38,"l":24,"c":24,"v":12100},{"d":"1970-06-19","o":24.12,"h":24.5,"l":24.12,"c":24.12,"v":14000},{"d":"1970-06-22","o":24.12,"h":24.25,"l":23.75,"c":24,"v":20500},{"d":"1970-06-23","o":23.88,"h":23.88,"l":23.62,"c":23.62,"v":33200},{"d":"1970-06-24","o":23.62,"h":24,"l":23.12,"c":23.25,"v":200000},{"d":"1970-06-25","o":23.25,"h":23.38,"l":23,"c":23.38,"v":18400},{"d":"1970-06-26","o":23.38,"h":23.5,"l":23,"c":23.25,"v":15600},{"d":"1970-06-29","o":23.25,"h":23.38,"l":22.12,"c":22.5,"v":23200},{"d":"1970-06-30","o":22.5,"h":22.5,"l":22,"c":22,"v":28100},{"d":"1970-07-01","o":22.12,"h":22.75,"l":22.12,"c":22.25,"v":24600},{"d":"1970-07-02","o":22.25,"h":22.38,"l":22,"c":22.38,"v":37100},{"d":"1970-07-06","o":22.38,"h":22.62,"l":22.25,"c":22.62,"v":52400},{"d":"1970-07-07","o":22.62,"h":22.88,"l":22.38,"c":22.75,"v":38000},{"d":"1970-07-08","o":23.5,"h":24.62,"l":23.5,"c":24.5,"v":51300},{"d":"1970-07-09","o":24.5,"h":24.88,"l":24.25,"c":24.62,"v":68400},{"d":"1970-07-10","o":24.62,"h":25,"l":24.5,"c":24.75,"v":30400},{"d":"1970-07-13","o":24.75,"h":25.25,"l":24.62,"c":25.25,"v":33500},{"d":"1970-07-14","o":25.25,"h":25.5,"l":25.12,"c":25.25,"v":18500},{"d":"1970-07-15","o":25.25,"h":25.38,"l":24.5,"c":24.88,"v":54800},{"d":"1970-07-16","o":24.88,"h":25.25,"l":24.62,"c":25.25,"v":36400},{"d":"1970-07-17","o":25.25,"h":25.88,"l":25.12,"c":25.62,"v":37900},{"d":"1970-07-20","o":25.62,"h":26.38,"l":25.5,"c":25.75,"v":35800},{"d":"1970-07-21","o":25.75,"h":25.88,"l":25.5,"c":25.75,"v":53400},{"d":"1970-07-22","o":25.75,"h":26.38,"l":25.75,"c":26,"v":44000},{"d":"1970-07-23","o":26,"h":26.5,"l":25.75,"c":26.12,"v":26700},{"d":"1970-07-24","o":26.12,"h":26.25,"l":25.88,"c":26.12,"v":29300},{"d":"1970-07-27","o":26.12,"h":26.12,"l":25.88,"c":25.88,"v":13800},{"d":"1970-07-28","o":25.88,"h":26.12,"l":25.88,"c":26.12,"v":14300},{"d":"1970-07-29","o":26.12,"h":26.12,"l":24.75,"c":25,"v":79400},{"d":"1970-07-30","o":24.75,"h":24.75,"l":24.62,"c":24.75,"v":47400},{"d":"1970-07-31","o":24.75,"h":25.12,"l":24.75,"c":24.75,"v":47100},{"d":"1970-08-03","o":24.75,"h":25,"l":24.75,"c":25,"v":19000},{"d":"1970-08-04","o":25,"h":25,"l":24.5,"c":24.62,"v":25500},{"d":"1970-08-05","o":24.75,"h":24.88,"l":24.75,"c":24.88,"v":20200},{"d":"1970-08-06","o":24.88,"h":25,"l":24.62,"c":25,"v":19400},{"d":"1970-08-07","o":25,"h":25.25,"l":24.88,"c":25,"v":15900},{"d":"1970-08-10","o":25,"h":25.25,"l":24.62,"c":24.75,"v":18100},{"d":"1970-08-11","o":24.75,"h":24.88,"l":24.25,"c":24.25,"v":23700},{"d":"1970-08-12","o":24.25,"h":24.62,"l":24.25,"c":24.5,"v":19100},{"d":"1970-08-13","o":24.5,"h":24.62,"l":24,"c":24.12,"v":23100},{"d":"1970-08-14","o":24.12,"h":24.5,"l":24.12,"c":24.12,"v":16600},{"d":"1970-08-17","o":24.12,"h":24.38,"l":23.75,"c":24,"v":29000},{"d":"1970-08-18","o":24,"h":24.25,"l":23.88,"c":24.25,"v":36700},{"d":"1970-08-19","o":24.25,"h":24.88,"l":24.25,"c":24.38,"v":51900},{"d":"1970-08-20","o":24.38,"h":24.62,"l":24.25,"c":24.62,"v":29900},{"d":"1970-08-21","o":24.62,"h":24.75,"l":24.38,"c":24.62,"v":22800},{"d":"1970-08-24","o":24.62,"h":25.38,"l":24.62,"c":25,"v":62900},{"d":"1970-08-25","o":25,"h":25.12,"l":24.62,"c":25,"v":52900},{"d":"1970-08-26","o":25,"h":25.38,"l":24.75,"c":25.38,"v":28800},{"d":"1970-08-27","o":25.38,"h":26.12,"l":25.38,"c":25.75,"v":36300},{"d":"1970-08-28","o":25.75,"h":26,"l":25.5,"c":25.75,"v":21800},{"d":"1970-08-31","o":25.75,"h":26.25,"l":25.5,"c":25.88,"v":21500},{"d":"1970-09-01","o":25.88,"h":26.12,"l":25.75,"c":25.88,"v":76600},{"d":"1970-09-02","o":25.88,"h":25.88,"l":25.38,"c":25.88,"v":16000},{"d":"1970-09-03","o":25.88,"h":25.88,"l":25.5,"c":25.75,"v":21700},{"d":"1970-09-04","o":25.75,"h":25.75,"l":25.5,"c":25.5,"v":22800},{"d":"1970-09-08","o":25.5,"h":25.88,"l":25.38,"c":25.75,"v":29000},{"d":"1970-09-09","o":25.75,"h":25.88,"l":25.5,"c":25.75,"v":28400},{"d":"1970-09-10","o":25.75,"h":25.75,"l":25.25,"c":25.5,"v":42000},{"d":"1970-09-11","o":25.5,"h":25.75,"l":25.38,"c":25.62,"v":27300},{"d":"1970-09-14","o":25.62,"h":25.75,"l":25.12,"c":25.5,"v":30500},{"d":"1970-09-15","o":25.38,"h":25.38,"l":25,"c":25,"v":24300},{"d":"1970-09-16","o":25,"h":25.12,"l":24.62,"c":24.88,"v":11000},{"d":"1970-09-17","o":24.88,"h":25,"l":24.62,"c":24.75,"v":19500},{"d":"1970-09-18","o":24.75,"h":25,"l":24.62,"c":24.62,"v":20700},{"d":"1970-09-21","o":24.62,"h":25.12,"l":24.38,"c":24.38,"v":32100},{"d":"1970-09-22","o":24.5,"h":25.12,"l":24.5,"c":25,"v":22900},{"d":"1970-09-23","o":25,"h":25.25,"l":24.5,"c":24.75,"v":14000},{"d":"1970-09-24","o":24.75,"h":24.88,"l":24.62,"c":24.62,"v":39100},{"d":"1970-09-25","o":24.62,"h":24.88,"l":24.5,"c":24.75,"v":35900},{"d":"1970-09-28","o":24.62,"h":24.62,"l":24.38,"c":24.62,"v":19700},{"d":"1970-09-29","o":24.62,"h":24.88,"l":24.38,"c":24.5,"v":19900},{"d":"1970-09-30","o":24.5,"h":24.88,"l":24.25,"c":24.62,"v":38400},{"d":"1970-10-01","o":24.62,"h":25.12,"l":24.38,"c":24.75,"v":23100},{"d":"1970-10-02","o":24.75,"h":25.12,"l":24.62,"c":25.12,"v":16400},{"d":"1970-10-05","o":25.12,"h":25.12,"l":24.62,"c":24.88,"v":52700},{"d":"1970-10-06","o":24.88,"h":25,"l":24.38,"c":24.5,"v":38600},{"d":"1970-10-07","o":24.5,"h":24.88,"l":24.38,"c":24.88,"v":23600},{"d":"1970-10-08","o":24.88,"h":25,"l":24.75,"c":24.75,"v":40600},{"d":"1970-10-09","o":24.88,"h":25.12,"l":24.88,"c":24.88,"v":31800},{"d":"1970-10-12","o":24.88,"h":25.25,"l":24.75,"c":24.88,"v":39800},{"d":"1970-10-13","o":24.88,"h":25,"l":24.5,"c":24.5,"v":51700},{"d":"1970-10-14","o":24.62,"h":24.88,"l":24.62,"c":24.75,"v":26300},{"d":"1970-10-15","o":24.75,"h":24.88,"l":24.5,"c":24.88,"v":36000},{"d":"1970-10-16","o":24.88,"h":25,"l":24.75,"c":25,"v":34500},{"d":"1970-10-19","o":25,"h":25,"l":24.38,"c":24.62,"v":94200},{"d":"1970-10-20","o":24.62,"h":24.75,"l":24.38,"c":24.5,"v":25900},{"d":"1970-10-21","o":24.5,"h":24.62,"l":24.25,"c":24.38,"v":70300},{"d":"1970-10-22","o":24.38,"h":24.75,"l":24.25,"c":24.5,"v":43600},{"d":"1970-10-23","o":24.5,"h":24.62,"l":24.38,"c":24.62,"v":25100},{"d":"1970-10-26","o":24.62,"h":24.75,"l":24.38,"c":24.75,"v":21100},{"d":"1970-10-27","o":24.75,"h":24.75,"l":24.25,"c":24.75,"v":39300},{"d":"1970-10-28","o":24.75,"h":24.75,"l":23.38,"c":24.75,"v":29200},{"d":"1970-10-29","o":24.88,"h":25.12,"l":24.88,"c":25,"v":29500},{"d":"1970-10-30","o":25,"h":25.12,"l":24.62,"c":25,"v":40400},{"d":"1970-11-02","o":25,"h":25,"l":24.75,"c":25,"v":38700},{"d":"1970-11-03","o":25,"h":25.25,"l":24.88,"c":25.25,"v":35000},{"d":"1970-11-04","o":25.25,"h":25.25,"l":24.75,"c":25,"v":45200},{"d":"1970-11-05","o":25,"h":25.25,"l":25,"c":25.25,"v":35300},{"d":"1970-11-06","o":25.25,"h":25.5,"l":25.12,"c":25.38,"v":25100},{"d":"1970-11-09","o":25.38,"h":26,"l":25.38,"c":25.62,"v":49800},{"d":"1970-11-10","o":25.62,"h":25.88,"l":25.5,"c":25.62,"v":37500},{"d":"1970-11-11","o":25.75,"h":26.12,"l":25.75,"c":25.88,"v":47000},{"d":"1970-11-12","o":25.88,"h":26,"l":25.62,"c":25.75,"v":44700},{"d":"1970-11-13","o":25.75,"h":25.75,"l":25.5,"c":25.75,"v":40100},{"d":"1970-11-16","o":25.75,"h":25.88,"l":25.5,"c":25.75,"v":42400},{"d":"1970-11-17","o":25.75,"h":25.75,"l":25.5,"c":25.75,"v":32600},{"d":"1970-11-18","o":25.75,"h":25.75,"l":25.38,"c":25.62,"v":36400},{"d":"1970-11-19","o":25.62,"h":26,"l":25.25,"c":25.88,"v":44200},{"d":"1970-11-20","o":25.88,"h":26.12,"l":25.75,"c":25.75,"v":57200},{"d":"1970-11-23","o":25.88,"h":26.25,"l":25.88,"c":26,"v":61700},{"d":"1970-11-24","o":26,"h":26.38,"l":26,"c":26.38,"v":92100},{"d":"1970-11-25","o":26.38,"h":27,"l":26.25,"c":27,"v":67700},{"d":"1970-11-27","o":27,"h":27.5,"l":26.88,"c":27.5,"v":51400},{"d":"1970-11-30","o":27.5,"h":28.25,"l":27.38,"c":28,"v":111900},{"d":"1970-12-01","o":28,"h":28.38,"l":27.75,"c":28.12,"v":71900},{"d":"1970-12-02","o":28.12,"h":28.5,"l":27.5,"c":28.5,"v":73900},{"d":"1970-12-03","o":28.5,"h":29,"l":28.25,"c":28.25,"v":76900},{"d":"1970-12-04","o":28.25,"h":28.75,"l":28.25,"c":28.75,"v":44400},{"d":"1970-12-07","o":28.75,"h":29,"l":28.62,"c":28.75,"v":32600},{"d":"1970-12-08","o":28.75,"h":28.88,"l":28.25,"c":28.38,"v":46400},{"d":"1970-12-09","o":28.38,"h":28.75,"l":28.38,"c":28.38,"v":41600},{"d":"1970-12-10","o":28.38,"h":28.75,"l":28.38,"c":28.38,"v":32900},{"d":"1970-12-11","o":28.38,"h":29.25,"l":28.38,"c":28.75,"v":67500},{"d":"1970-12-14","o":28.75,"h":29.25,"l":28.5,"c":29,"v":50100},{"d":"1970-12-15","o":29,"h":29.25,"l":28.75,"c":28.88,"v":42800},{"d":"1970-12-16","o":28.88,"h":29.25,"l":28.75,"c":29.12,"v":41400},{"d":"1970-12-17","o":29.12,"h":29.5,"l":28.88,"c":29.38,"v":54500},{"d":"1970-12-18","o":29.38,"h":29.5,"l":28.88,"c":29.25,"v":32700},{"d":"1970-12-21","o":29.25,"h":29.62,"l":29.12,"c":29.25,"v":86200},{"d":"1970-12-22","o":29.38,"h":29.88,"l":29.38,"c":29.75,"v":37300},{"d":"1970-12-23","o":29.75,"h":29.88,"l":29.5,"c":29.5,"v":43600},{"d":"1970-12-24","o":29.5,"h":29.88,"l":29.38,"c":29.5,"v":23900},{"d":"1970-12-28","o":29.5,"h":29.88,"l":29,"c":29,"v":159400},{"d":"1970-12-29","o":29,"h":29.12,"l":28.38,"c":28.5,"v":59400},{"d":"1970-12-30","o":28.62,"h":29,"l":28.62,"c":28.88,"v":490400},{"d":"1970-12-31","o":28.88,"h":28.88,"l":28.5,"c":28.5,"v":100000},{"d":"1971-01-04","o":28.5,"h":28.75,"l":28.38,"c":28.5,"v":36900},{"d":"1971-01-05","o":28.5,"h":29.5,"l":28.5,"c":29.25,"v":45500},{"d":"1971-01-06","o":29.25,"h":30.38,"l":29.12,"c":30.25,"v":54800},{"d":"1971-01-07","o":30.25,"h":31,"l":30,"c":30.88,"v":51100},{"d":"1971-01-08","o":30.88,"h":31.5,"l":30.88,"c":31,"v":53000},{"d":"1971-01-11","o":31.12,"h":31.75,"l":31.12,"c":31.5,"v":38400},{"d":"1971-01-12","o":31.5,"h":32.5,"l":31.25,"c":32.38,"v":54400},{"d":"1971-01-13","o":32.38,"h":32.75,"l":31.88,"c":32.38,"v":65100},{"d":"1971-01-14","o":32.25,"h":32.25,"l":31.38,"c":31.88,"v":45200},{"d":"1971-01-15","o":31.88,"h":32.12,"l":30.88,"c":31.12,"v":63300},{"d":"1971-01-18","o":31.25,"h":32.38,"l":31.25,"c":32,"v":33500},{"d":"1971-01-19","o":32,"h":32,"l":31.25,"c":31.5,"v":26000},{"d":"1971-01-20","o":31.5,"h":32,"l":31.25,"c":31.5,"v":33400},{"d":"1971-01-21","o":31.5,"h":31.75,"l":30.38,"c":30.62,"v":45000},{"d":"1971-01-22","o":30.62,"h":31.5,"l":30.5,"c":30.75,"v":33600},{"d":"1971-01-25","o":30.75,"h":31.5,"l":30.75,"c":30.88,"v":60100},{"d":"1971-01-26","o":30.88,"h":31.25,"l":30.62,"c":31.25,"v":47700},{"d":"1971-01-27","o":31,"h":31,"l":30.25,"c":30.25,"v":72100},{"d":"1971-01-28","o":30.25,"h":30.38,"l":29.75,"c":30.25,"v":60700},{"d":"1971-01-29","o":30.25,"h":30.88,"l":30,"c":30.5,"v":73800},{"d":"1971-02-01","o":30.5,"h":31,"l":30.25,"c":30.88,"v":51500},{"d":"1971-02-02","o":30.88,"h":31,"l":30.62,"c":31,"v":43700},{"d":"1971-02-03","o":31,"h":31,"l":30.62,"c":31,"v":33600},{"d":"1971-02-04","o":30.75,"h":30.75,"l":30.25,"c":30.5,"v":309100},{"d":"1971-02-05","o":30.5,"h":30.62,"l":30.38,"c":30.62,"v":38600},{"d":"1971-02-08","o":30.62,"h":30.62,"l":30.25,"c":30.5,"v":39300},{"d":"1971-02-09","o":30.5,"h":30.5,"l":30,"c":30.25,"v":37400},{"d":"1971-02-10","o":30.25,"h":30.5,"l":29.88,"c":30.38,"v":31300},{"d":"1971-02-11","o":30.38,"h":30.62,"l":30.38,"c":30.38,"v":54200},{"d":"1971-02-12","o":30.38,"h":31,"l":30.38,"c":30.5,"v":28100},{"d":"1971-02-16","o":30.5,"h":30.62,"l":30.25,"c":30.38,"v":48200},{"d":"1971-02-17","o":30.38,"h":30.5,"l":30.25,"c":30.5,"v":36500},{"d":"1971-02-18","o":30.5,"h":30.5,"l":30.12,"c":30.12,"v":39000},{"d":"1971-02-19","o":30.12,"h":30.38,"l":30,"c":30.12,"v":38700},{"d":"1971-02-22","o":30.12,"h":30.12,"l":29.62,"c":29.88,"v":32600},{"d":"1971-02-23","o":29.88,"h":30,"l":29.5,"c":29.62,"v":62800},{"d":"1971-02-24","o":29.62,"h":29.88,"l":29.5,"c":29.75,"v":27100},{"d":"1971-02-25","o":29.75,"h":29.88,"l":29.38,"c":29.62,"v":38500},{"d":"1971-02-26","o":29.62,"h":29.75,"l":29,"c":29.25,"v":76400},{"d":"1971-03-01","o":29.25,"h":29.25,"l":29,"c":29.12,"v":35400},{"d":"1971-03-02","o":29.12,"h":29.12,"l":28.25,"c":28.25,"v":48500},{"d":"1971-03-03","o":28.25,"h":28.88,"l":28,"c":28.62,"v":78300},{"d":"1971-03-04","o":28.62,"h":29.62,"l":28.5,"c":29.25,"v":41200},{"d":"1971-03-05","o":29.25,"h":29.88,"l":29.25,"c":29.75,"v":43400},{"d":"1971-03-08","o":29.75,"h":30,"l":29.5,"c":29.88,"v":31400},{"d":"1971-03-09","o":29.88,"h":30,"l":29.5,"c":29.62,"v":34200},{"d":"1971-03-10","o":29.62,"h":29.75,"l":29.12,"c":29.5,"v":65500},{"d":"1971-03-11","o":29.62,"h":30.12,"l":29.62,"c":30.12,"v":39300},{"d":"1971-03-12","o":30.12,"h":30.62,"l":30.12,"c":30.25,"v":29300},{"d":"1971-03-15","o":30.25,"h":31,"l":30.25,"c":30.75,"v":29600},{"d":"1971-03-16","o":30.75,"h":31.25,"l":30.38,"c":30.62,"v":53000},{"d":"1971-03-17","o":30.62,"h":30.62,"l":29.62,"c":29.88,"v":35100},{"d":"1971-03-18","o":30,"h":30.88,"l":30,"c":30.62,"v":45000},{"d":"1971-03-19","o":30.62,"h":31.12,"l":30.62,"c":30.88,"v":41500},{"d":"1971-03-22","o":30.88,"h":31,"l":30.75,"c":30.88,"v":57200},{"d":"1971-03-23","o":30.88,"h":30.88,"l":30.38,"c":30.38,"v":47800},{"d":"1971-03-24","o":30.38,"h":30.62,"l":30,"c":30.38,"v":58200},{"d":"1971-03-25","o":30.38,"h":30.38,"l":29.75,"c":30.25,"v":41000},{"d":"1971-03-26","o":30.25,"h":30.38,"l":30,"c":30.25,"v":81400},{"d":"1971-03-29","o":30.25,"h":30.75,"l":30,"c":30.38,"v":28800},{"d":"1971-03-30","o":30.38,"h":30.75,"l":30.25,"c":30.75,"v":31700},{"d":"1971-03-31","o":30.75,"h":30.75,"l":30.25,"c":30.38,"v":64300},{"d":"1971-04-01","o":30.38,"h":30.5,"l":30.12,"c":30.38,"v":38900},{"d":"1971-04-02","o":30.38,"h":30.5,"l":30,"c":30.12,"v":69800},{"d":"1971-04-05","o":30.12,"h":30.12,"l":29.75,"c":30,"v":52600},{"d":"1971-04-06","o":30,"h":30.38,"l":30,"c":30.12,"v":41200},{"d":"1971-04-07","o":30.12,"h":30.38,"l":30,"c":30.25,"v":151400},{"d":"1971-04-08","o":30.25,"h":30.25,"l":29.62,"c":29.62,"v":93300},{"d":"1971-04-12","o":29.62,"h":29.88,"l":29.38,"c":29.38,"v":51600},{"d":"1971-04-13","o":29.38,"h":29.5,"l":29,"c":29.25,"v":67400},{"d":"1971-04-14","o":29.38,"h":30,"l":29.38,"c":29.75,"v":43700},{"d":"1971-04-15","o":29.75,"h":30,"l":29.25,"c":29.38,"v":53800},{"d":"1971-04-16","o":29.38,"h":29.62,"l":28.88,"c":29,"v":73500},{"d":"1971-04-19","o":29,"h":29.25,"l":29,"c":29.12,"v":50500},{"d":"1971-04-20","o":29.12,"h":29.25,"l":28.75,"c":29,"v":76000},{"d":"1971-04-21","o":28.88,"h":28.88,"l":28.5,"c":28.75,"v":46500},{"d":"1971-04-22","o":28.75,"h":28.75,"l":28.25,"c":28.5,"v":104600},{"d":"1971-04-23","o":28.5,"h":28.88,"l":28.25,"c":28.88,"v":56000},{"d":"1971-04-26","o":28.88,"h":29.38,"l":28.75,"c":29,"v":49300},{"d":"1971-04-27","o":29,"h":29.5,"l":28.75,"c":28.75,"v":64400},{"d":"1971-04-28","o":28.75,"h":29.12,"l":28.75,"c":29.12,"v":90200},{"d":"1971-04-29","o":29.12,"h":29.5,"l":28.75,"c":29,"v":74300},{"d":"1971-04-30","o":28.88,"h":28.88,"l":28.5,"c":28.62,"v":121500},{"d":"1971-05-03","o":28.62,"h":28.88,"l":28.5,"c":28.75,"v":85000},{"d":"1971-05-04","o":28.75,"h":28.88,"l":28.62,"c":28.88,"v":39300},{"d":"1971-05-05","o":28.75,"h":28.75,"l":28.12,"c":28.75,"v":43200},{"d":"1971-05-06","o":28.75,"h":28.75,"l":28.25,"c":28.5,"v":30400},{"d":"1971-05-07","o":28.38,"h":28.38,"l":28,"c":28.38,"v":52200},{"d":"1971-05-10","o":28.38,"h":28.62,"l":28.12,"c":28.62,"v":28400},{"d":"1971-05-11","o":28.62,"h":28.62,"l":28,"c":28.12,"v":71200},{"d":"1971-05-12","o":28.12,"h":28.38,"l":28,"c":28.38,"v":48000},{"d":"1971-05-13","o":28.38,"h":28.38,"l":27.88,"c":27.88,"v":84100},{"d":"1971-05-14","o":27.88,"h":28,"l":27.62,"c":27.75,"v":50000},{"d":"1971-05-17","o":27.75,"h":27.88,"l":27.5,"c":27.5,"v":36500},{"d":"1971-05-18","o":27.5,"h":28,"l":27.5,"c":27.75,"v":43700},{"d":"1971-05-19","o":27.75,"h":27.88,"l":27.62,"c":27.75,"v":27700},{"d":"1971-05-20","o":27.75,"h":27.88,"l":27.62,"c":27.88,"v":32600},{"d":"1971-05-21","o":27.88,"h":27.88,"l":27.62,"c":27.88,"v":30600},{"d":"1971-05-24","o":27.88,"h":28.38,"l":27.62,"c":28,"v":43000},{"d":"1971-05-25","o":28,"h":28.12,"l":27.75,"c":27.75,"v":32800},{"d":"1971-05-26","o":27.75,"h":28.25,"l":27.62,"c":27.88,"v":27000},{"d":"1971-05-27","o":27.88,"h":27.88,"l":27.5,"c":27.62,"v":57800},{"d":"1971-05-28","o":27.62,"h":27.75,"l":27.5,"c":27.5,"v":34100},{"d":"1971-06-01","o":27.5,"h":27.88,"l":27.5,"c":27.88,"v":34000},{"d":"1971-06-02","o":27.88,"h":28,"l":27.62,"c":27.75,"v":245100},{"d":"1971-06-03","o":27.75,"h":28,"l":27.5,"c":27.88,"v":43700},{"d":"1971-06-04","o":27.88,"h":28,"l":27.5,"c":27.75,"v":54500},{"d":"1971-06-07","o":27.75,"h":27.88,"l":27.5,"c":27.75,"v":23700},{"d":"1971-06-08","o":27.75,"h":27.75,"l":27.12,"c":27.25,"v":25900},{"d":"1971-06-09","o":27.25,"h":27.75,"l":27.12,"c":27.5,"v":34500},{"d":"1971-06-10","o":27.5,"h":27.75,"l":27.5,"c":27.5,"v":29400},{"d":"1971-06-11","o":27.62,"h":27.75,"l":27.62,"c":27.75,"v":22200},{"d":"1971-06-14","o":27.75,"h":28,"l":27.62,"c":27.88,"v":5000},{"d":"1971-06-15","o":27.88,"h":28.25,"l":27.88,"c":28,"v":25300},{"d":"1971-06-16","o":28,"h":28.38,"l":28,"c":28,"v":23500},{"d":"1971-06-17","o":28,"h":28.75,"l":28,"c":28.25,"v":53200},{"d":"1971-06-18","o":28.25,"h":28.62,"l":27.88,"c":27.88,"v":89900},{"d":"1971-06-21","o":28,"h":28.62,"l":28,"c":28,"v":31200},{"d":"1971-06-22","o":28,"h":28.5,"l":27.75,"c":27.88,"v":25500},{"d":"1971-06-23","o":27.88,"h":27.88,"l":27.25,"c":27.62,"v":35000},{"d":"1971-06-24","o":27.5,"h":27.5,"l":27.12,"c":27.38,"v":30500},{"d":"1971-06-25","o":27.38,"h":27.88,"l":27.12,"c":27.12,"v":40100},{"d":"1971-06-28","o":27.25,"h":27.88,"l":27.25,"c":27.62,"v":26400},{"d":"1971-06-29","o":27.75,"h":28.38,"l":27.75,"c":28,"v":20800},{"d":"1971-06-30","o":28.38,"h":29,"l":28.38,"c":28.75,"v":237300},{"d":"1971-07-01","o":28.75,"h":28.88,"l":28.5,"c":28.75,"v":59500},{"d":"1971-07-02","o":28.75,"h":28.88,"l":28.5,"c":28.5,"v":30300},{"d":"1971-07-06","o":28.62,"h":29,"l":28.62,"c":29,"v":23300},{"d":"1971-07-07","o":29,"h":29,"l":28.62,"c":28.88,"v":24900},{"d":"1971-07-08","o":28.75,"h":28.75,"l":28.38,"c":28.75,"v":34300},{"d":"1971-07-09","o":28.75,"h":28.88,"l":28.62,"c":28.75,"v":21400},{"d":"1971-07-12","o":28.75,"h":29,"l":28.5,"c":28.62,"v":32200},{"d":"1971-07-13","o":28.62,"h":28.88,"l":28.5,"c":28.5,"v":18400},{"d":"1971-07-14","o":28.5,"h":28.75,"l":28.25,"c":28.25,"v":18300},{"d":"1971-07-15","o":28.38,"h":28.75,"l":28.38,"c":28.62,"v":24400},{"d":"1971-07-16","o":28.62,"h":28.88,"l":28.38,"c":28.62,"v":17200},{"d":"1971-07-19","o":28.62,"h":29,"l":28.5,"c":28.75,"v":18300},{"d":"1971-07-20","o":28.75,"h":29.25,"l":28.62,"c":29.12,"v":34600},{"d":"1971-07-21","o":29.12,"h":29.12,"l":28.75,"c":29,"v":24500},{"d":"1971-07-22","o":28.88,"h":28.88,"l":28.62,"c":28.88,"v":19400},{"d":"1971-07-23","o":28.75,"h":28.75,"l":28.38,"c":28.38,"v":27000},{"d":"1971-07-26","o":28.38,"h":28.75,"l":28.25,"c":28.62,"v":25100},{"d":"1971-07-27","o":28.62,"h":28.62,"l":28,"c":28.12,"v":28200},{"d":"1971-07-28","o":28.12,"h":28.25,"l":27.75,"c":28,"v":15900},{"d":"1971-07-29","o":28,"h":28,"l":27.38,"c":27.5,"v":25300},{"d":"1971-07-30","o":27.5,"h":27.75,"l":27.5,"c":27.5,"v":17400},{"d":"1971-08-02","o":27.5,"h":27.88,"l":27.5,"c":27.62,"v":18000},{"d":"1971-08-03","o":27.62,"h":27.88,"l":27.38,"c":27.62,"v":25900},{"d":"1971-08-04","o":27.5,"h":27.5,"l":26.62,"c":26.62,"v":40700},{"d":"1971-08-05","o":26.62,"h":26.88,"l":26.5,"c":26.62,"v":30900},{"d":"1971-08-06","o":26.62,"h":26.75,"l":26.38,"c":26.62,"v":31700},{"d":"1971-08-09","o":26.5,"h":26.5,"l":26.25,"c":26.25,"v":18200},{"d":"1971-08-10","o":26.25,"h":26.62,"l":26.25,"c":26.62,"v":24800},{"d":"1971-08-11","o":26.62,"h":26.88,"l":26.5,"c":26.88,"v":17700},{"d":"1971-08-12","o":26.88,"h":27.5,"l":26.88,"c":27.25,"v":17600},{"d":"1971-08-13","o":27.25,"h":27.75,"l":27.25,"c":27.75,"v":13100},{"d":"1971-08-16","o":28.62,"h":29.5,"l":28.62,"c":29,"v":35100},{"d":"1971-08-17","o":29,"h":29,"l":28.38,"c":28.62,"v":62100},{"d":"1971-08-18","o":28.5,"h":28.5,"l":27.75,"c":27.75,"v":30900},{"d":"1971-08-19","o":27.75,"h":28.12,"l":27.62,"c":27.62,"v":17200},{"d":"1971-08-20","o":27.62,"h":27.62,"l":27.25,"c":27.62,"v":15300},{"d":"1971-08-23","o":27.62,"h":27.62,"l":27.38,"c":27.38,"v":14600},{"d":"1971-08-24","o":27.38,"h":27.62,"l":27.38,"c":27.38,"v":27300},{"d":"1971-08-25","o":27.38,"h":27.88,"l":27.38,"c":27.5,"v":19400},{"d":"1971-08-26","o":27.5,"h":27.75,"l":26.5,"c":26.5,"v":35500},{"d":"1971-08-27","o":26.5,"h":26.5,"l":25.75,"c":26.38,"v":84400},{"d":"1971-08-30","o":26.38,"h":26.62,"l":26.38,"c":26.5,"v":34700},{"d":"1971-08-31","o":26.5,"h":26.5,"l":26.38,"c":26.5,"v":31600},{"d":"1971-09-01","o":26.5,"h":26.5,"l":26.38,"c":26.5,"v":21000},{"d":"1971-09-02","o":26.5,"h":26.5,"l":26.12,"c":26.12,"v":23600},{"d":"1971-09-03","o":26.12,"h":26.38,"l":26,"c":26.25,"v":28300},{"d":"1971-09-07","o":26.38,"h":26.62,"l":26.38,"c":26.62,"v":48300},{"d":"1971-09-08","o":26.62,"h":26.62,"l":26.38,"c":26.5,"v":37000},{"d":"1971-09-09","o":26.5,"h":26.75,"l":26.5,"c":26.62,"v":33700},{"d":"1971-09-10","o":26.62,"h":26.75,"l":26.5,"c":26.75,"v":22400},{"d":"1971-09-13","o":26.75,"h":26.75,"l":26.5,"c":26.62,"v":26400},{"d":"1971-09-14","o":26.5,"h":26.5,"l":26.12,"c":26.25,"v":49700},{"d":"1971-09-15","o":26.25,"h":26.25,"l":26.12,"c":26.25,"v":44300},{"d":"1971-09-16","o":26.25,"h":26.38,"l":26.12,"c":26.25,"v":64800},{"d":"1971-09-17","o":26.25,"h":26.75,"l":26.25,"c":26.75,"v":31400},{"d":"1971-09-20","o":26.62,"h":26.62,"l":26.38,"c":26.38,"v":35200},{"d":"1971-09-21","o":26.38,"h":26.5,"l":26.25,"c":26.38,"v":26200},{"d":"1971-09-22","o":26.38,"h":26.38,"l":26.12,"c":26.25,"v":32500},{"d":"1971-09-23","o":26.25,"h":26.25,"l":25.88,"c":26,"v":129700},{"d":"1971-09-24","o":26,"h":26.25,"l":26,"c":26,"v":38100},{"d":"1971-09-27","o":26,"h":26.25,"l":26,"c":26.12,"v":26900},{"d":"1971-09-28","o":26.12,"h":26.38,"l":26,"c":26.12,"v":61800},{"d":"1971-09-29","o":26.12,"h":26.38,"l":26.12,"c":26.12,"v":21500},{"d":"1971-09-30","o":26.12,"h":26.38,"l":26.12,"c":26.12,"v":33800},{"d":"1971-10-01","o":26.25,"h":26.75,"l":26.25,"c":26.75,"v":47300},{"d":"1971-10-04","o":26.88,"h":27.38,"l":26.88,"c":27.38,"v":65800},{"d":"1971-10-05","o":27.38,"h":27.62,"l":27.12,"c":27.5,"v":52500},{"d":"1971-10-06","o":27.5,"h":28,"l":27.25,"c":28,"v":40100},{"d":"1971-10-07","o":28,"h":28.25,"l":27.62,"c":27.62,"v":35800},{"d":"1971-10-08","o":27.62,"h":28,"l":27.62,"c":27.88,"v":239200},{"d":"1971-10-11","o":27.88,"h":28,"l":27.75,"c":28,"v":30000},{"d":"1971-10-12","o":28,"h":28,"l":27.75,"c":28,"v":37600},{"d":"1971-10-13","o":28,"h":28,"l":27.75,"c":27.75,"v":28200},{"d":"1971-10-14","o":27.75,"h":28,"l":27.75,"c":27.88,"v":23500},{"d":"1971-10-15","o":27.88,"h":28.12,"l":27.75,"c":27.75,"v":67000},{"d":"1971-10-18","o":27.75,"h":28.12,"l":27.5,"c":27.5,"v":31000},{"d":"1971-10-19","o":27.5,"h":27.5,"l":27.12,"c":27.38,"v":29400},{"d":"1971-10-20","o":27.38,"h":27.62,"l":27.12,"c":27.12,"v":22900},{"d":"1971-10-21","o":27.12,"h":28,"l":27.12,"c":28,"v":32400},{"d":"1971-10-22","o":28,"h":28.25,"l":27.75,"c":28,"v":42300},{"d":"1971-10-25","o":28,"h":28.25,"l":27.75,"c":28.25,"v":43000},{"d":"1971-10-26","o":28.25,"h":28.38,"l":28,"c":28.25,"v":52500},{"d":"1971-10-27","o":28.25,"h":28.25,"l":28,"c":28.25,"v":51500},{"d":"1971-10-28","o":28.25,"h":28.25,"l":27.88,"c":27.88,"v":42300},{"d":"1971-10-29","o":27.88,"h":28,"l":27.62,"c":28,"v":37200},{"d":"1971-11-01","o":28,"h":28.12,"l":27.62,"c":27.75,"v":45400},{"d":"1971-11-02","o":27.75,"h":28,"l":27.62,"c":27.75,"v":58500},{"d":"1971-11-03","o":27.75,"h":27.88,"l":27.62,"c":27.75,"v":115300},{"d":"1971-11-04","o":27.62,"h":27.62,"l":27.25,"c":27.5,"v":164400},{"d":"1971-11-05","o":27.5,"h":27.5,"l":27,"c":27.5,"v":60600},{"d":"1971-11-08","o":27.5,"h":27.5,"l":27.12,"c":27.25,"v":38900},{"d":"1971-11-09","o":27.38,"h":27.62,"l":27.38,"c":27.38,"v":47000},{"d":"1971-11-10","o":27.38,"h":27.75,"l":27.25,"c":27.25,"v":24000},{"d":"1971-11-11","o":27.25,"h":27.5,"l":27.12,"c":27.5,"v":30700},{"d":"1971-11-12","o":27.5,"h":27.75,"l":27.25,"c":27.75,"v":39800},{"d":"1971-11-15","o":27.75,"h":27.75,"l":27.38,"c":27.75,"v":40400},{"d":"1971-11-16","o":27.75,"h":28,"l":27.5,"c":28,"v":33700},{"d":"1971-11-17","o":28,"h":28,"l":27.5,"c":28,"v":45100},{"d":"1971-11-18","o":28,"h":28,"l":27.62,"c":27.75,"v":31200},{"d":"1971-11-19","o":27.75,"h":28,"l":27.38,"c":27.75,"v":41100},{"d":"1971-11-22","o":27.75,"h":27.75,"l":27.38,"c":27.5,"v":27600},{"d":"1971-11-23","o":27.5,"h":27.5,"l":27,"c":27.12,"v":56000},{"d":"1971-11-24","o":27.12,"h":27.5,"l":27.12,"c":27.38,"v":34500},{"d":"1971-11-26","o":27.38,"h":27.5,"l":27.25,"c":27.5,"v":20400},{"d":"1971-11-29","o":27.5,"h":27.75,"l":27.5,"c":27.5,"v":68400},{"d":"1971-11-30","o":27.5,"h":27.75,"l":27.5,"c":27.75,"v":48800},{"d":"1971-12-01","o":27.75,"h":28,"l":27.62,"c":28,"v":78200},{"d":"1971-12-02","o":28,"h":28.25,"l":27.75,"c":28,"v":54200},{"d":"1971-12-03","o":28,"h":28.12,"l":27.5,"c":27.88,"v":105700},{"d":"1971-12-06","o":27.88,"h":28,"l":27.62,"c":27.62,"v":78300},{"d":"1971-12-07","o":27.62,"h":28,"l":27.62,"c":27.75,"v":54300},{"d":"1971-12-08","o":27.88,"h":28.12,"l":27.88,"c":28.12,"v":35400},{"d":"1971-12-09","o":28.12,"h":28.25,"l":27.88,"c":28,"v":36900},{"d":"1971-12-10","o":28.12,"h":28.38,"l":28.12,"c":28.25,"v":30300},{"d":"1971-12-13","o":28.25,"h":29.12,"l":28.25,"c":28.75,"v":66100},{"d":"1971-12-14","o":28.75,"h":28.88,"l":28.62,"c":28.88,"v":46600},{"d":"1971-12-15","o":28.88,"h":28.88,"l":28.62,"c":28.88,"v":38100},{"d":"1971-12-16","o":28.88,"h":28.88,"l":28.5,"c":28.62,"v":46100},{"d":"1971-12-17","o":28.62,"h":28.75,"l":28.5,"c":28.75,"v":65700},{"d":"1971-12-20","o":28.75,"h":29,"l":28.62,"c":28.75,"v":53200},{"d":"1971-12-21","o":28.75,"h":28.88,"l":28.62,"c":28.88,"v":49200},{"d":"1971-12-22","o":28.88,"h":28.88,"l":28.5,"c":28.75,"v":51400},{"d":"1971-12-23","o":28.75,"h":28.88,"l":28.5,"c":28.62,"v":26700},{"d":"1971-12-27","o":28.75,"h":29.25,"l":28.75,"c":29.12,"v":25500},{"d":"1971-12-28","o":29.25,"h":30,"l":29.25,"c":29.88,"v":57900},{"d":"1971-12-29","o":29.88,"h":30.12,"l":29.38,"c":29.88,"v":108800},{"d":"1971-12-30","o":29.88,"h":30,"l":29.62,"c":29.88,"v":29700},{"d":"1971-12-31","o":29.88,"h":30.38,"l":29.75,"c":30.38,"v":38400},{"d":"1972-01-03","o":30.38,"h":30.38,"l":30,"c":30,"v":29500},{"d":"1972-01-04","o":30,"h":30.12,"l":29.75,"c":30.12,"v":29900},{"d":"1972-01-05","o":30.12,"h":30.25,"l":29.88,"c":30,"v":54300},{"d":"1972-01-06","o":30.12,"h":30.62,"l":30.12,"c":30.25,"v":45900},{"d":"1972-01-07","o":30.25,"h":30.62,"l":30.12,"c":30.5,"v":27100},{"d":"1972-01-10","o":30.5,"h":31,"l":30.5,"c":30.88,"v":39900},{"d":"1972-01-11","o":30.88,"h":31.38,"l":30.75,"c":31.12,"v":48100},{"d":"1972-01-12","o":31.12,"h":31.62,"l":31.12,"c":31.25,"v":41400},{"d":"1972-01-13","o":31.25,"h":31.25,"l":31,"c":31,"v":57100},{"d":"1972-01-14","o":30.88,"h":30.88,"l":30.12,"c":30.5,"v":49500},{"d":"1972-01-17","o":30.5,"h":30.88,"l":30.38,"c":30.88,"v":38100},{"d":"1972-01-18","o":30.88,"h":31.25,"l":30.62,"c":30.75,"v":52500},{"d":"1972-01-19","o":30.75,"h":31,"l":30.25,"c":31,"v":68700},{"d":"1972-01-20","o":31,"h":31.25,"l":30.62,"c":30.88,"v":52100},{"d":"1972-01-21","o":30.88,"h":30.88,"l":30.12,"c":30.25,"v":152900},{"d":"1972-01-24","o":30.25,"h":30.44,"l":30.12,"c":30.12,"v":28300},{"d":"1972-01-25","o":30.12,"h":30.5,"l":30.12,"c":30.38,"v":74100},{"d":"1972-01-26","o":30.38,"h":30.5,"l":30.25,"c":30.25,"v":45300},{"d":"1972-01-27","o":30.25,"h":30.88,"l":30.25,"c":30.88,"v":30600},{"d":"1972-01-28","o":30.88,"h":31.25,"l":30.88,"c":31.12,"v":50500},{"d":"1972-01-31","o":31.12,"h":31.12,"l":30.75,"c":31,"v":50000},{"d":"1972-02-01","o":31,"h":31.25,"l":30.88,"c":31,"v":31800},{"d":"1972-02-02","o":31,"h":31.12,"l":30.62,"c":30.62,"v":102400},{"d":"1972-02-03","o":30.62,"h":30.88,"l":30.62,"c":30.75,"v":67600},{"d":"1972-02-04","o":30.38,"h":30.38,"l":29.88,"c":30.12,"v":143200},{"d":"1972-02-07","o":30.12,"h":30.12,"l":29.5,"c":29.5,"v":54700},{"d":"1972-02-08","o":29.5,"h":29.75,"l":29.38,"c":29.5,"v":61900},{"d":"1972-02-09","o":29.5,"h":29.75,"l":29.12,"c":29.12,"v":57600},{"d":"1972-02-10","o":29.12,"h":29.5,"l":29,"c":29.25,"v":53100},{"d":"1972-02-11","o":29,"h":29,"l":28.25,"c":28.5,"v":59500},{"d":"1972-02-14","o":28.5,"h":28.62,"l":28.25,"c":28.5,"v":74200},{"d":"1972-02-15","o":28.5,"h":28.5,"l":28.25,"c":28.25,"v":50200},{"d":"1972-02-16","o":28.25,"h":28.5,"l":28.12,"c":28.38,"v":55400},{"d":"1972-02-17","o":28.38,"h":28.75,"l":28.38,"c":28.62,"v":83300},{"d":"1972-02-18","o":28.62,"h":28.75,"l":28.38,"c":28.75,"v":70700},{"d":"1972-02-22","o":28.75,"h":28.88,"l":28.5,"c":28.5,"v":46500},{"d":"1972-02-23","o":28.62,"h":28.88,"l":28.62,"c":28.62,"v":53000},{"d":"1972-02-24","o":28.75,"h":29.62,"l":28.75,"c":29.62,"v":25300},{"d":"1972-02-25","o":29.62,"h":29.75,"l":29.38,"c":29.5,"v":30600},{"d":"1972-02-28","o":29.5,"h":30,"l":29.38,"c":29.38,"v":35200},{"d":"1972-02-29","o":29.38,"h":29.75,"l":29.25,"c":29.62,"v":43800},{"d":"1972-03-01","o":29.62,"h":29.75,"l":29.25,"c":29.5,"v":21200},{"d":"1972-03-02","o":29.5,"h":29.5,"l":29.12,"c":29.38,"v":30500},{"d":"1972-03-03","o":29.38,"h":29.38,"l":28.88,"c":29.25,"v":28200},{"d":"1972-03-06","o":29.25,"h":29.88,"l":29.25,"c":29.62,"v":33100},{"d":"1972-03-07","o":29.62,"h":29.75,"l":29.38,"c":29.75,"v":40400},{"d":"1972-03-08","o":29.75,"h":29.75,"l":29.5,"c":29.5,"v":23600},{"d":"1972-03-09","o":29.5,"h":29.88,"l":29.25,"c":29.25,"v":26600},{"d":"1972-03-10","o":29.25,"h":29.62,"l":29.12,"c":29.5,"v":49500},{"d":"1972-03-13","o":29.5,"h":29.62,"l":29.25,"c":29.5,"v":57300},{"d":"1972-03-14","o":29.5,"h":29.62,"l":29.25,"c":29.5,"v":32700},{"d":"1972-03-15","o":29.5,"h":29.62,"l":29.25,"c":29.62,"v":29500},{"d":"1972-03-16","o":29.62,"h":29.62,"l":29.38,"c":29.62,"v":20700},{"d":"1972-03-17","o":29.62,"h":29.75,"l":29.5,"c":29.62,"v":26300},{"d":"1972-03-20","o":29.62,"h":29.75,"l":29.38,"c":29.5,"v":45200},{"d":"1972-03-21","o":29.5,"h":29.62,"l":29.12,"c":29.12,"v":31400},{"d":"1972-03-22","o":29.12,"h":29.38,"l":28.62,"c":28.88,"v":29800},{"d":"1972-03-23","o":28.88,"h":29,"l":28.5,"c":28.75,"v":47200},{"d":"1972-03-24","o":28.75,"h":28.88,"l":28.38,"c":28.62,"v":38500},{"d":"1972-03-27","o":28.62,"h":28.62,"l":27.88,"c":28.38,"v":71600},{"d":"1972-03-28","o":28.38,"h":28.38,"l":27.88,"c":27.88,"v":37100},{"d":"1972-03-29","o":27.88,"h":28.12,"l":27.62,"c":27.75,"v":45000},{"d":"1972-03-30","o":27.75,"h":28.25,"l":27.62,"c":28.25,"v":29300},{"d":"1972-04-03","o":28.25,"h":28.62,"l":28.12,"c":28.38,"v":65200},{"d":"1972-04-04","o":28.38,"h":28.38,"l":28,"c":28.25,"v":25300},{"d":"1972-04-05","o":28.25,"h":28.25,"l":27.75,"c":28,"v":38000},{"d":"1972-04-06","o":28,"h":28,"l":27.75,"c":28,"v":36100},{"d":"1972-04-07","o":27.88,"h":27.88,"l":27.62,"c":27.88,"v":38800},{"d":"1972-04-10","o":27.88,"h":27.88,"l":27.38,"c":27.38,"v":61000},{"d":"1972-04-11","o":27.38,"h":27.62,"l":27.25,"c":27.25,"v":42600},{"d":"1972-04-12","o":27.25,"h":27.5,"l":27.25,"c":27.25,"v":44000},{"d":"1972-04-13","o":27.25,"h":27.62,"l":27.25,"c":27.5,"v":37400},{"d":"1972-04-14","o":27.5,"h":27.5,"l":27.25,"c":27.5,"v":60900},{"d":"1972-04-17","o":27.5,"h":27.75,"l":27.25,"c":27.62,"v":30100},{"d":"1972-04-18","o":27.62,"h":27.75,"l":27.12,"c":27.12,"v":45300},{"d":"1972-04-19","o":27.12,"h":27.5,"l":27.12,"c":27.25,"v":28900},{"d":"1972-04-20","o":27.25,"h":27.38,"l":27,"c":27,"v":32200},{"d":"1972-04-21","o":27,"h":27.38,"l":27,"c":27.12,"v":49300},{"d":"1972-04-24","o":27.12,"h":27.5,"l":27.12,"c":27.38,"v":49200},{"d":"1972-04-25","o":27.38,"h":27.38,"l":27,"c":27,"v":70600},{"d":"1972-04-26","o":27,"h":27.25,"l":27,"c":27,"v":49700},{"d":"1972-04-27","o":27,"h":27.38,"l":27,"c":27.38,"v":45700},{"d":"1972-04-28","o":27.38,"h":27.75,"l":27.25,"c":27.75,"v":40600},{"d":"1972-05-01","o":27.75,"h":28.12,"l":27.62,"c":27.88,"v":55400},{"d":"1972-05-02","o":27.88,"h":28.38,"l":27.88,"c":28.25,"v":40100},{"d":"1972-05-03","o":28.25,"h":28.38,"l":28.12,"c":28.38,"v":23200},{"d":"1972-05-04","o":28.38,"h":28.38,"l":27.88,"c":28.25,"v":22500},{"d":"1972-05-05","o":28.25,"h":28.38,"l":28,"c":28,"v":33100},{"d":"1972-05-08","o":28,"h":28.12,"l":27.62,"c":28,"v":67900},{"d":"1972-05-09","o":27.75,"h":27.75,"l":27.12,"c":27.5,"v":31500},{"d":"1972-05-10","o":27.5,"h":27.62,"l":27.25,"c":27.38,"v":27700},{"d":"1972-05-11","o":27.38,"h":27.75,"l":27.25,"c":27.62,"v":27700},{"d":"1972-05-12","o":27.62,"h":27.62,"l":27.38,"c":27.62,"v":32200},{"d":"1972-05-15","o":27.62,"h":28,"l":27.38,"c":27.75,"v":39700},{"d":"1972-05-16","o":27.75,"h":27.88,"l":27.38,"c":27.5,"v":30900},{"d":"1972-05-17","o":27.5,"h":27.88,"l":27.38,"c":27.88,"v":15900},{"d":"1972-05-18","o":27.88,"h":27.88,"l":27.5,"c":27.5,"v":32900},{"d":"1972-05-19","o":27.5,"h":27.75,"l":27.25,"c":27.38,"v":44300},{"d":"1972-05-22","o":27.38,"h":27.75,"l":27.38,"c":27.5,"v":36200},{"d":"1972-05-23","o":27.5,"h":27.62,"l":27.25,"c":27.5,"v":24500},{"d":"1972-05-24","o":27.5,"h":27.62,"l":27.12,"c":27.25,"v":25500},{"d":"1972-05-25","o":27.25,"h":27.38,"l":27.12,"c":27.25,"v":52400},{"d":"1972-05-26","o":27.25,"h":27.38,"l":27.12,"c":27.25,"v":30900},{"d":"1972-05-30","o":27.25,"h":27.38,"l":27,"c":27.12,"v":57600},{"d":"1972-05-31","o":27.12,"h":27.12,"l":26.75,"c":27,"v":50400},{"d":"1972-06-01","o":27,"h":27.25,"l":27,"c":27.12,"v":62400},{"d":"1972-06-02","o":27.12,"h":27.38,"l":26.75,"c":27.12,"v":42700},{"d":"1972-06-05","o":27.12,"h":27.25,"l":26.5,"c":26.62,"v":28200},{"d":"1972-06-06","o":26.62,"h":26.75,"l":26.25,"c":26.38,"v":42400},{"d":"1972-06-07","o":26.38,"h":26.5,"l":26.12,"c":26.5,"v":30700},{"d":"1972-06-08","o":26.5,"h":26.5,"l":26.12,"c":26.25,"v":54100},{"d":"1972-06-09","o":26.25,"h":26.38,"l":26.12,"c":26.25,"v":29400},{"d":"1972-06-12","o":26.25,"h":26.5,"l":26.12,"c":26.25,"v":34500},{"d":"1972-06-13","o":26.25,"h":26.38,"l":26,"c":26.12,"v":50600},{"d":"1972-06-14","o":26.12,"h":26.5,"l":26,"c":26.25,"v":70600},{"d":"1972-06-15","o":26.12,"h":26.12,"l":25.88,"c":26.12,"v":53400},{"d":"1972-06-16","o":26.12,"h":26.38,"l":26,"c":26.25,"v":23700},{"d":"1972-06-19","o":26.25,"h":26.38,"l":26,"c":26,"v":34200},{"d":"1972-06-20","o":26,"h":26.28,"l":25.88,"c":26.28,"v":33100},{"d":"1972-06-21","o":26.25,"h":26.25,"l":26,"c":26.12,"v":46700},{"d":"1972-06-22","o":26.12,"h":26.25,"l":26,"c":26.25,"v":34600},{"d":"1972-06-23","o":26.25,"h":26.25,"l":25.88,"c":26,"v":38000},{"d":"1972-06-26","o":26,"h":26.38,"l":25.75,"c":26.38,"v":21100},{"d":"1972-06-27","o":26.38,"h":26.5,"l":26.12,"c":26.38,"v":30900},{"d":"1972-06-28","o":26.25,"h":26.25,"l":26.12,"c":26.25,"v":28900},{"d":"1972-06-29","o":26.25,"h":26.62,"l":26.25,"c":26.38,"v":22100},{"d":"1972-06-30","o":26.5,"h":26.88,"l":26.5,"c":26.62,"v":28100},{"d":"1972-07-03","o":26.62,"h":27.25,"l":26.5,"c":27.12,"v":23500},{"d":"1972-07-05","o":27.12,"h":27.38,"l":26.88,"c":27.12,"v":35100},{"d":"1972-07-06","o":27.38,"h":28,"l":27.38,"c":27.88,"v":36400},{"d":"1972-07-07","o":28,"h":28,"l":27.38,"c":27.5,"v":42800},{"d":"1972-07-10","o":27.62,"h":27.88,"l":27.62,"c":27.75,"v":21600},{"d":"1972-07-11","o":27.75,"h":27.75,"l":27.38,"c":27.5,"v":24100},{"d":"1972-07-12","o":27.62,"h":27.88,"l":27.62,"c":27.75,"v":32200},{"d":"1972-07-13","o":27.75,"h":27.75,"l":27.38,"c":27.38,"v":23700},{"d":"1972-07-14","o":27.38,"h":27.75,"l":27.25,"c":27.75,"v":15800},{"d":"1972-07-17","o":27.75,"h":28,"l":27.62,"c":27.88,"v":24700},{"d":"1972-07-18","o":27.75,"h":27.75,"l":27.38,"c":27.5,"v":14000},{"d":"1972-07-19","o":27.5,"h":27.88,"l":27.5,"c":27.75,"v":54500},{"d":"1972-07-20","o":27.75,"h":27.75,"l":27.38,"c":27.5,"v":27400},{"d":"1972-07-21","o":27.5,"h":27.88,"l":27.5,"c":27.88,"v":80100},{"d":"1972-07-24","o":27.88,"h":27.88,"l":27.5,"c":27.75,"v":21300},{"d":"1972-07-25","o":27.75,"h":27.75,"l":27.38,"c":27.62,"v":40200},{"d":"1972-07-26","o":27.62,"h":27.75,"l":27.25,"c":27.5,"v":23100},{"d":"1972-07-27","o":27.5,"h":27.62,"l":27.25,"c":27.38,"v":15100},{"d":"1972-07-28","o":27.38,"h":27.38,"l":27.25,"c":27.38,"v":23200},{"d":"1972-07-31","o":27.38,"h":27.62,"l":27,"c":27.38,"v":37700},{"d":"1972-08-01","o":27.38,"h":27.5,"l":27.12,"c":27.5,"v":38600},{"d":"1972-08-02","o":27.5,"h":27.62,"l":27.38,"c":27.38,"v":30300},{"d":"1972-08-03","o":27.62,"h":28.25,"l":27.62,"c":27.88,"v":112000},{"d":"1972-08-04","o":27.75,"h":27.75,"l":27.5,"c":27.5,"v":26200},{"d":"1972-08-07","o":27.5,"h":27.75,"l":27.5,"c":27.5,"v":15500},{"d":"1972-08-08","o":27.5,"h":27.75,"l":27.12,"c":27.12,"v":20700},{"d":"1972-08-09","o":27.12,"h":27.12,"l":26.62,"c":26.75,"v":28800},{"d":"1972-08-10","o":26.75,"h":27.12,"l":26.75,"c":27,"v":19500},{"d":"1972-08-11","o":27,"h":27.25,"l":26.75,"c":27.12,"v":13400},{"d":"1972-08-14","o":27.12,"h":27.62,"l":26.88,"c":27.38,"v":34000},{"d":"1972-08-15","o":27.38,"h":27.88,"l":27,"c":27.75,"v":40600},{"d":"1972-08-16","o":27.75,"h":28.25,"l":27.5,"c":27.88,"v":31200},{"d":"1972-08-17","o":27.88,"h":28,"l":27.75,"c":27.75,"v":22200},{"d":"1972-08-18","o":27.75,"h":27.88,"l":27.5,"c":27.62,"v":18200},{"d":"1972-08-21","o":27.62,"h":27.75,"l":27.12,"c":27.38,"v":29600},{"d":"1972-08-22","o":27.38,"h":27.75,"l":27.25,"c":27.75,"v":30300},{"d":"1972-08-23","o":27.75,"h":27.88,"l":27.62,"c":27.88,"v":18000},{"d":"1972-08-24","o":27.88,"h":27.88,"l":27.38,"c":27.5,"v":20900},{"d":"1972-08-25","o":27.5,"h":27.62,"l":27.12,"c":27.5,"v":15900},{"d":"1972-08-28","o":27.5,"h":27.75,"l":27.25,"c":27.38,"v":22700},{"d":"1972-08-29","o":27.38,"h":27.62,"l":27.38,"c":27.5,"v":12900},{"d":"1972-08-30","o":27.5,"h":27.5,"l":27.12,"c":27.25,"v":27300},{"d":"1972-08-31","o":27.25,"h":27.38,"l":27.12,"c":27.38,"v":16100},{"d":"1972-09-01","o":27.38,"h":27.5,"l":27.12,"c":27.38,"v":18700},{"d":"1972-09-05","o":27.38,"h":27.5,"l":27.25,"c":27.5,"v":21600},{"d":"1972-09-06","o":27.5,"h":27.62,"l":27.25,"c":27.5,"v":14800},{"d":"1972-09-07","o":27.5,"h":27.62,"l":27.25,"c":27.38,"v":32200},{"d":"1972-09-08","o":27.38,"h":27.62,"l":27.25,"c":27.62,"v":13500},{"d":"1972-09-11","o":27.62,"h":27.88,"l":27.38,"c":27.5,"v":34200},{"d":"1972-09-12","o":27.5,"h":27.75,"l":27.38,"c":27.5,"v":22800},{"d":"1972-09-13","o":27.5,"h":27.75,"l":27.25,"c":27.75,"v":21800},{"d":"1972-09-14","o":27.75,"h":27.75,"l":27.5,"c":27.75,"v":16900},{"d":"1972-09-15","o":27.75,"h":27.88,"l":27.5,"c":27.62,"v":22900},{"d":"1972-09-18","o":27.62,"h":27.75,"l":27.62,"c":27.75,"v":17500},{"d":"1972-09-19","o":27.75,"h":27.75,"l":26.75,"c":27.12,"v":430400},{"d":"1972-09-20","o":27.12,"h":27.25,"l":27,"c":27.25,"v":26100},{"d":"1972-09-21","o":27.25,"h":27.25,"l":26.88,"c":27,"v":62200},{"d":"1972-09-22","o":27,"h":27,"l":26.75,"c":27,"v":40600},{"d":"1972-09-25","o":27,"h":27.12,"l":26.75,"c":26.75,"v":22500},{"d":"1972-09-26","o":26.75,"h":27,"l":26.75,"c":26.75,"v":15600},{"d":"1972-09-27","o":26.75,"h":27.12,"l":26.75,"c":27,"v":27700},{"d":"1972-09-28","o":27,"h":27,"l":26.75,"c":26.75,"v":17800},{"d":"1972-09-29","o":26.75,"h":27.12,"l":26.75,"c":26.88,"v":20400},{"d":"1972-10-02","o":26.88,"h":27.12,"l":26.75,"c":26.88,"v":28200},{"d":"1972-10-03","o":26.88,"h":27,"l":26.75,"c":27,"v":21800},{"d":"1972-10-04","o":27,"h":27.12,"l":26.88,"c":27,"v":36300},{"d":"1972-10-05","o":27,"h":27.38,"l":27,"c":27.12,"v":49200},{"d":"1972-10-06","o":27.12,"h":27.62,"l":27.12,"c":27.38,"v":22500},{"d":"1972-10-09","o":27.5,"h":27.75,"l":27.5,"c":27.75,"v":15400},{"d":"1972-10-10","o":27.75,"h":27.75,"l":27.5,"c":27.5,"v":39200},{"d":"1972-10-11","o":27.5,"h":27.88,"l":27.5,"c":27.88,"v":22200},{"d":"1972-10-12","o":27.75,"h":27.75,"l":27.5,"c":27.5,"v":58000},{"d":"1972-10-13","o":27.38,"h":27.38,"l":27.12,"c":27.12,"v":114400},{"d":"1972-10-16","o":27.12,"h":27.38,"l":27.12,"c":27.25,"v":19400},{"d":"1972-10-17","o":27.25,"h":27.38,"l":27,"c":27.25,"v":28700},{"d":"1972-10-18","o":27.25,"h":27.62,"l":27.25,"c":27.5,"v":116700},{"d":"1972-10-19","o":27.5,"h":27.62,"l":27.5,"c":27.62,"v":27800},{"d":"1972-10-20","o":27.62,"h":27.75,"l":27.38,"c":27.5,"v":15300},{"d":"1972-10-23","o":27.5,"h":28,"l":27.5,"c":27.75,"v":20700},{"d":"1972-10-24","o":27.75,"h":28,"l":27.62,"c":28,"v":36500},{"d":"1972-10-25","o":28,"h":28.5,"l":28,"c":28.25,"v":43900},{"d":"1972-10-26","o":28.25,"h":29,"l":28.25,"c":28.88,"v":74400},{"d":"1972-10-27","o":28.88,"h":29.25,"l":28.88,"c":29.25,"v":86800},{"d":"1972-10-30","o":29.25,"h":29.38,"l":29,"c":29.12,"v":50400},{"d":"1972-10-31","o":29,"h":29,"l":28.62,"c":29,"v":25100},{"d":"1972-11-01","o":29,"h":29.88,"l":28.88,"c":29.75,"v":158400},{"d":"1972-11-02","o":29.75,"h":29.88,"l":29.5,"c":29.75,"v":64100},{"d":"1972-11-03","o":29.38,"h":29.38,"l":29,"c":29.25,"v":58200},{"d":"1972-11-06","o":29.25,"h":29.25,"l":28.88,"c":29.25,"v":75300},{"d":"1972-11-08","o":29.25,"h":29.5,"l":28.88,"c":29.12,"v":30500},{"d":"1972-11-09","o":29.12,"h":29.25,"l":28.62,"c":29.25,"v":25300},{"d":"1972-11-10","o":29.25,"h":29.5,"l":29.12,"c":29.25,"v":49200},{"d":"1972-11-13","o":29.25,"h":29.5,"l":29.12,"c":29.12,"v":37600},{"d":"1972-11-14","o":29.12,"h":29.62,"l":29.12,"c":29.38,"v":77900},{"d":"1972-11-15","o":29.38,"h":29.88,"l":29.38,"c":29.5,"v":48600},{"d":"1972-11-16","o":29.5,"h":30,"l":29.5,"c":30,"v":47600},{"d":"1972-11-17","o":30,"h":30.38,"l":30,"c":30.12,"v":42500},{"d":"1972-11-20","o":30.12,"h":30.5,"l":29.75,"c":30.5,"v":37500},{"d":"1972-11-21","o":30.5,"h":31.62,"l":30.5,"c":31.62,"v":96800},{"d":"1972-11-22","o":31.62,"h":32,"l":31.38,"c":31.38,"v":59300},{"d":"1972-11-24","o":31.38,"h":31.88,"l":31.38,"c":31.88,"v":105900},{"d":"1972-11-27","o":31.88,"h":31.88,"l":31.12,"c":31.38,"v":44000},{"d":"1972-11-28","o":31.38,"h":31.5,"l":31.25,"c":31.38,"v":34300},{"d":"1972-11-29","o":31.38,"h":31.5,"l":30.75,"c":30.88,"v":26200},{"d":"1972-11-30","o":30.88,"h":31.12,"l":30.38,"c":30.62,"v":25500},{"d":"1972-12-01","o":30.62,"h":31,"l":30.5,"c":30.5,"v":31800},{"d":"1972-12-04","o":30.5,"h":30.88,"l":30.38,"c":30.38,"v":37800},{"d":"1972-12-05","o":30.38,"h":30.75,"l":30.38,"c":30.38,"v":26100},{"d":"1972-12-06","o":30.5,"h":31,"l":30.5,"c":31,"v":31000},{"d":"1972-12-07","o":31,"h":31.12,"l":30.88,"c":31.12,"v":26200},{"d":"1972-12-08","o":31.12,"h":31.12,"l":30.75,"c":30.75,"v":30500},{"d":"1972-12-11","o":30.75,"h":31.12,"l":30.62,"c":31,"v":132000},{"d":"1972-12-12","o":31,"h":31.12,"l":30.62,"c":30.62,"v":26800},{"d":"1972-12-13","o":30.62,"h":30.75,"l":30.38,"c":30.38,"v":43200},{"d":"1972-12-14","o":30.38,"h":30.38,"l":29.75,"c":29.88,"v":42700},{"d":"1972-12-15","o":29.88,"h":30,"l":29.62,"c":29.88,"v":35100},{"d":"1972-12-18","o":29.88,"h":29.88,"l":29.62,"c":29.88,"v":25500},{"d":"1972-12-19","o":29.88,"h":29.88,"l":29.62,"c":29.62,"v":35300},{"d":"1972-12-20","o":29.62,"h":29.75,"l":29.5,"c":29.5,"v":28100},{"d":"1972-12-21","o":29.5,"h":29.62,"l":29.25,"c":29.25,"v":20300},{"d":"1972-12-22","o":29.25,"h":29.62,"l":29.12,"c":29.62,"v":17600},{"d":"1972-12-26","o":29.62,"h":29.75,"l":29.5,"c":29.62,"v":14300},{"d":"1972-12-27","o":29.62,"h":29.75,"l":29.25,"c":29.5,"v":24100},{"d":"1972-12-29","o":29.62,"h":30,"l":29.62,"c":30,"v":29200},{"d":"1973-01-02","o":30.25,"h":30.75,"l":30.25,"c":30.5,"v":30600},{"d":"1973-01-03","o":30.5,"h":30.62,"l":30.25,"c":30.38,"v":24000},{"d":"1973-01-04","o":30.38,"h":30.62,"l":29.75,"c":29.88,"v":33500},{"d":"1973-01-05","o":29.88,"h":29.88,"l":29.5,"c":29.5,"v":20500},{"d":"1973-01-08","o":29.5,"h":29.62,"l":29,"c":29.12,"v":37600},{"d":"1973-01-09","o":29,"h":29,"l":28.62,"c":28.75,"v":32700},{"d":"1973-01-10","o":28.75,"h":28.88,"l":28.25,"c":28.88,"v":109200},{"d":"1973-01-11","o":28.88,"h":29.12,"l":28.75,"c":28.88,"v":63500},{"d":"1973-01-12","o":28.88,"h":29.12,"l":28.5,"c":28.75,"v":42200},{"d":"1973-01-15","o":28.75,"h":29,"l":28.5,"c":28.75,"v":39200},{"d":"1973-01-16","o":28.62,"h":28.62,"l":28,"c":28.38,"v":64800},{"d":"1973-01-17","o":28.38,"h":28.75,"l":28.25,"c":28.75,"v":34900},{"d":"1973-01-18","o":28.75,"h":28.88,"l":28.62,"c":28.62,"v":23300},{"d":"1973-01-19","o":28.62,"h":28.75,"l":28.25,"c":28.75,"v":33900},{"d":"1973-01-22","o":28.75,"h":29.12,"l":28.62,"c":28.75,"v":26200},{"d":"1973-01-23","o":28.75,"h":29.12,"l":28.38,"c":28.38,"v":36600},{"d":"1973-01-24","o":28.38,"h":28.5,"l":28.25,"c":28.38,"v":20200},{"d":"1973-01-26","o":28.38,"h":28.75,"l":28.12,"c":28.75,"v":33900},{"d":"1973-01-29","o":28.75,"h":29.12,"l":28.62,"c":28.88,"v":23400},{"d":"1973-01-30","o":28.88,"h":29.12,"l":28.75,"c":28.88,"v":25200},{"d":"1973-01-31","o":28.88,"h":29.5,"l":28.88,"c":29.38,"v":22800},{"d":"1973-02-01","o":29.38,"h":29.75,"l":29.25,"c":29.25,"v":23600},{"d":"1973-02-02","o":29.25,"h":29.38,"l":28.88,"c":29.25,"v":49300},{"d":"1973-02-05","o":29,"h":29,"l":28.62,"c":28.62,"v":20500},{"d":"1973-02-06","o":28.62,"h":28.62,"l":28.38,"c":28.62,"v":24800},{"d":"1973-02-07","o":28.62,"h":28.75,"l":28.38,"c":28.62,"v":22300},{"d":"1973-02-08","o":28.62,"h":28.62,"l":28.38,"c":28.38,"v":21600},{"d":"1973-02-09","o":28.38,"h":28.62,"l":28.25,"c":28.38,"v":15500},{"d":"1973-02-12","o":28.38,"h":28.62,"l":28.25,"c":28.62,"v":18500},{"d":"1973-02-13","o":28.62,"h":28.88,"l":28.38,"c":28.38,"v":29500},{"d":"1973-02-14","o":28.38,"h":28.5,"l":28.12,"c":28.12,"v":37900},{"d":"1973-02-15","o":28.12,"h":28.25,"l":27.88,"c":28,"v":25800},{"d":"1973-02-16","o":28,"h":28,"l":27.62,"c":27.62,"v":36300},{"d":"1973-02-20","o":27.62,"h":27.88,"l":27.5,"c":27.62,"v":45800},{"d":"1973-02-21","o":27.62,"h":27.62,"l":27.25,"c":27.62,"v":33500},{"d":"1973-02-22","o":27.62,"h":27.62,"l":27.12,"c":27.25,"v":19000},{"d":"1973-02-23","o":27.25,"h":27.5,"l":27.12,"c":27.5,"v":23900},{"d":"1973-02-26","o":27.5,"h":27.5,"l":27.12,"c":27.38,"v":21400},{"d":"1973-02-27","o":27.38,"h":27.38,"l":27,"c":27,"v":20900},{"d":"1973-02-28","o":27,"h":27.38,"l":27,"c":27.25,"v":22100},{"d":"1973-03-01","o":27.25,"h":27.25,"l":27.12,"c":27.25,"v":25600},{"d":"1973-03-02","o":27.25,"h":27.25,"l":27,"c":27.25,"v":25800},{"d":"1973-03-05","o":27.25,"h":27.25,"l":27,"c":27.25,"v":120300},{"d":"1973-03-06","o":27.12,"h":27.12,"l":26.75,"c":27,"v":43200},{"d":"1973-03-07","o":27,"h":27,"l":26.75,"c":26.88,"v":26600},{"d":"1973-03-08","o":26.88,"h":26.88,"l":26.5,"c":26.75,"v":29100},{"d":"1973-03-09","o":26.75,"h":27,"l":26.75,"c":27,"v":14300},{"d":"1973-03-12","o":27,"h":27,"l":26.5,"c":26.75,"v":28300},{"d":"1973-03-13","o":26.75,"h":27,"l":26.62,"c":26.88,"v":24700},{"d":"1973-03-14","o":26.88,"h":27,"l":26.75,"c":26.88,"v":29400},{"d":"1973-03-15","o":26.75,"h":26.75,"l":26.62,"c":26.62,"v":49900},{"d":"1973-03-16","o":26.62,"h":26.62,"l":26.25,"c":26.25,"v":43700},{"d":"1973-03-19","o":26.25,"h":26.5,"l":26.12,"c":26.25,"v":33200},{"d":"1973-03-20","o":26.25,"h":26.38,"l":26.12,"c":26.38,"v":23500},{"d":"1973-03-21","o":26.38,"h":26.38,"l":26.12,"c":26.12,"v":69600},{"d":"1973-03-22","o":26.12,"h":26.12,"l":25.62,"c":25.75,"v":61800},{"d":"1973-03-23","o":25.75,"h":26.12,"l":25.75,"c":25.88,"v":40000},{"d":"1973-03-26","o":25.88,"h":26.12,"l":25.75,"c":25.75,"v":26300},{"d":"1973-03-27","o":25.75,"h":26,"l":25.75,"c":26,"v":56600},{"d":"1973-03-28","o":25.88,"h":25.88,"l":25.5,"c":25.62,"v":53200},{"d":"1973-03-29","o":25.5,"h":25.5,"l":25.25,"c":25.5,"v":58100},{"d":"1973-03-30","o":25.5,"h":25.5,"l":25.25,"c":25.38,"v":45300},{"d":"1973-04-02","o":25.38,"h":25.38,"l":25.25,"c":25.38,"v":51200},{"d":"1973-04-03","o":25.38,"h":25.38,"l":25.25,"c":25.38,"v":51100},{"d":"1973-04-04","o":25.38,"h":25.38,"l":25.25,"c":25.38,"v":61000},{"d":"1973-04-05","o":25.38,"h":25.5,"l":25.25,"c":25.5,"v":74600},{"d":"1973-04-06","o":25.5,"h":25.5,"l":25.25,"c":25.38,"v":72300},{"d":"1973-04-09","o":25.38,"h":25.5,"l":25.25,"c":25.5,"v":67500},{"d":"1973-04-10","o":25.5,"h":25.88,"l":25.5,"c":25.88,"v":92000},{"d":"1973-04-11","o":25.88,"h":25.88,"l":25.62,"c":25.75,"v":107900},{"d":"1973-04-12","o":25.75,"h":26.38,"l":25.75,"c":26.38,"v":99200},{"d":"1973-04-13","o":26.38,"h":26.62,"l":26.25,"c":26.38,"v":57400},{"d":"1973-04-16","o":26.38,"h":26.5,"l":26.25,"c":26.5,"v":40500},{"d":"1973-04-17","o":26.38,"h":26.38,"l":26.12,"c":26.38,"v":54900},{"d":"1973-04-18","o":26.25,"h":26.25,"l":26.12,"c":26.25,"v":40800},{"d":"1973-04-19","o":26.25,"h":26.25,"l":25.62,"c":26,"v":141400},{"d":"1973-04-23","o":26,"h":26.12,"l":25.88,"c":26,"v":65000},{"d":"1973-04-24","o":26,"h":26.25,"l":26,"c":26.12,"v":50700},{"d":"1973-04-25","o":26.12,"h":26.25,"l":25.88,"c":26,"v":64700},{"d":"1973-04-26","o":26,"h":26.12,"l":25.88,"c":26.12,"v":44800},{"d":"1973-04-27","o":26.12,"h":26.12,"l":26,"c":26,"v":35000},{"d":"1973-04-30","o":26,"h":26.12,"l":25.75,"c":26.12,"v":37700},{"d":"1973-05-01","o":26.12,"h":26.25,"l":25.88,"c":26.12,"v":43400},{"d":"1973-05-02","o":26.12,"h":26.25,"l":26,"c":26.25,"v":38000},{"d":"1973-05-03","o":26.25,"h":26.5,"l":26.12,"c":26.5,"v":55600},{"d":"1973-05-04","o":26.25,"h":26.25,"l":26,"c":26.12,"v":49700},{"d":"1973-05-07","o":26.12,"h":26.38,"l":26,"c":26.25,"v":44400},{"d":"1973-05-08","o":26.25,"h":26.28,"l":26,"c":26.12,"v":34700},{"d":"1973-05-09","o":26.12,"h":26.25,"l":26,"c":26,"v":45200},{"d":"1973-05-10","o":26,"h":26.25,"l":26,"c":26,"v":32300},{"d":"1973-05-11","o":26,"h":26.12,"l":26,"c":26,"v":31800},{"d":"1973-05-14","o":26,"h":26.12,"l":25.88,"c":25.88,"v":27900},{"d":"1973-05-15","o":25.88,"h":26,"l":25.75,"c":26,"v":69800},{"d":"1973-05-16","o":26,"h":26,"l":25.75,"c":25.75,"v":38100},{"d":"1973-05-17","o":25.75,"h":25.88,"l":25.62,"c":25.62,"v":31000},{"d":"1973-05-18","o":25.62,"h":25.75,"l":25.38,"c":25.5,"v":50800},{"d":"1973-05-21","o":25.5,"h":25.5,"l":25.25,"c":25.38,"v":49700},{"d":"1973-05-22","o":25.38,"h":25.62,"l":25.38,"c":25.5,"v":42400},{"d":"1973-05-23","o":25.5,"h":25.75,"l":25.38,"c":25.75,"v":45900},{"d":"1973-05-24","o":25.75,"h":26,"l":25.62,"c":26,"v":24500},{"d":"1973-05-25","o":26,"h":26.38,"l":26,"c":26.25,"v":46100},{"d":"1973-05-29","o":26.25,"h":26.38,"l":26.12,"c":26.12,"v":18400},{"d":"1973-05-30","o":26.12,"h":26.25,"l":26,"c":26.12,"v":38700},{"d":"1973-05-31","o":26.12,"h":26.12,"l":26,"c":26.12,"v":26800},{"d":"1973-06-01","o":26.12,"h":26.25,"l":26,"c":26.12,"v":27900},{"d":"1973-06-04","o":26.12,"h":26.25,"l":26,"c":26,"v":20300},{"d":"1973-06-05","o":26,"h":26.5,"l":26,"c":26.5,"v":50700},{"d":"1973-06-06","o":26.5,"h":26.62,"l":26.38,"c":26.62,"v":32600},{"d":"1973-06-07","o":26.62,"h":26.88,"l":26.5,"c":26.75,"v":25300},{"d":"1973-06-08","o":26.75,"h":26.88,"l":26.62,"c":26.88,"v":25200},{"d":"1973-06-11","o":26.88,"h":27,"l":26.62,"c":27,"v":21800},{"d":"1973-06-12","o":27,"h":27.25,"l":26.75,"c":27.12,"v":40800},{"d":"1973-06-13","o":27.12,"h":27.12,"l":26.75,"c":26.88,"v":24900},{"d":"1973-06-14","o":26.88,"h":27.12,"l":26.75,"c":26.88,"v":23800},{"d":"1973-06-15","o":26.88,"h":26.88,"l":26.62,"c":26.75,"v":18100},{"d":"1973-06-18","o":26.75,"h":26.88,"l":26.62,"c":26.75,"v":20100},{"d":"1973-06-19","o":26.75,"h":26.88,"l":26.5,"c":26.75,"v":36300},{"d":"1973-06-20","o":26.75,"h":26.88,"l":26.5,"c":26.5,"v":57700},{"d":"1973-06-21","o":26.5,"h":26.62,"l":26.5,"c":26.5,"v":14400},{"d":"1973-06-22","o":26.5,"h":26.88,"l":26.38,"c":26.5,"v":233800},{"d":"1973-06-25","o":26.5,"h":26.62,"l":26.28,"c":26.5,"v":16800},{"d":"1973-06-26","o":26.5,"h":26.62,"l":26.12,"c":26.62,"v":19000},{"d":"1973-06-27","o":26.62,"h":26.62,"l":26.38,"c":26.62,"v":17500},{"d":"1973-06-28","o":26.62,"h":27,"l":26.5,"c":26.62,"v":16500},{"d":"1973-06-29","o":26.62,"h":26.75,"l":26.5,"c":26.62,"v":208900},{"d":"1973-07-02","o":26.62,"h":26.62,"l":26.12,"c":26.38,"v":36300},{"d":"1973-07-03","o":26.38,"h":26.38,"l":26,"c":26,"v":22700},{"d":"1973-07-05","o":26,"h":26.25,"l":26,"c":26.12,"v":38700},{"d":"1973-07-06","o":26.12,"h":26.25,"l":25.75,"c":25.75,"v":28200},{"d":"1973-07-09","o":25.88,"h":26.38,"l":25.88,"c":26.38,"v":36700},{"d":"1973-07-10","o":26.38,"h":26.38,"l":26.12,"c":26.25,"v":21600},{"d":"1973-07-11","o":26.38,"h":26.75,"l":26.38,"c":26.75,"v":26200},{"d":"1973-07-12","o":26.75,"h":26.88,"l":26.38,"c":26.88,"v":26400},{"d":"1973-07-13","o":26.75,"h":26.75,"l":26.5,"c":26.75,"v":39000},{"d":"1973-07-16","o":26.75,"h":26.75,"l":26.38,"c":26.75,"v":26100},{"d":"1973-07-17","o":26.75,"h":26.75,"l":26.5,"c":26.62,"v":20300},{"d":"1973-07-18","o":26.62,"h":26.75,"l":26.5,"c":26.62,"v":23400},{"d":"1973-07-19","o":26.62,"h":26.62,"l":26.38,"c":26.5,"v":33500},{"d":"1973-07-20","o":26.5,"h":26.62,"l":26.25,"c":26.38,"v":12300},{"d":"1973-07-23","o":26.38,"h":26.38,"l":26.12,"c":26.12,"v":34100},{"d":"1973-07-24","o":26.12,"h":26.5,"l":26.12,"c":26.5,"v":28000},{"d":"1973-07-25","o":26.5,"h":27,"l":26.5,"c":26.88,"v":50000},{"d":"1973-07-26","o":26.88,"h":27,"l":26.62,"c":26.75,"v":17700},{"d":"1973-07-27","o":26.75,"h":26.88,"l":26.38,"c":26.38,"v":26600},{"d":"1973-07-30","o":26.38,"h":26.75,"l":26.25,"c":26.62,"v":29000},{"d":"1973-07-31","o":26.62,"h":26.88,"l":26.5,"c":26.5,"v":30200},{"d":"1973-08-01","o":26.38,"h":26.38,"l":26,"c":26.25,"v":44000},{"d":"1973-08-02","o":26.25,"h":26.25,"l":25.75,"c":25.75,"v":39200},{"d":"1973-08-03","o":25.75,"h":26.25,"l":25.75,"c":26,"v":22600},{"d":"1973-08-06","o":25.88,"h":25.88,"l":25.38,"c":25.88,"v":45200},{"d":"1973-08-07","o":25.75,"h":25.75,"l":25.12,"c":25.12,"v":67100},{"d":"1973-08-08","o":25.12,"h":25.25,"l":25,"c":25.12,"v":19900},{"d":"1973-08-09","o":25.12,"h":25.38,"l":24.88,"c":25,"v":37000},{"d":"1973-08-10","o":24.88,"h":24.88,"l":24.62,"c":24.75,"v":30500},{"d":"1973-08-13","o":24.62,"h":24.62,"l":24.38,"c":24.5,"v":43200},{"d":"1973-08-14","o":24.5,"h":24.5,"l":24.12,"c":24.25,"v":47200},{"d":"1973-08-15","o":24.25,"h":24.5,"l":24.12,"c":24.25,"v":49300},{"d":"1973-08-16","o":24.25,"h":24.5,"l":24.12,"c":24.12,"v":43700},{"d":"1973-08-17","o":24.12,"h":24.62,"l":24.12,"c":24.5,"v":46400},{"d":"1973-08-20","o":24.5,"h":24.62,"l":24.5,"c":24.5,"v":29200},{"d":"1973-08-21","o":24.5,"h":24.5,"l":24.12,"c":24.38,"v":41000},{"d":"1973-08-22","o":24.38,"h":24.38,"l":24.12,"c":24.25,"v":42200},{"d":"1973-08-23","o":24.25,"h":24.5,"l":24.12,"c":24.5,"v":40600},{"d":"1973-08-24","o":24.5,"h":24.88,"l":24.38,"c":24.62,"v":91300},{"d":"1973-08-27","o":24.62,"h":24.75,"l":24.5,"c":24.62,"v":22100},{"d":"1973-08-28","o":24.62,"h":24.88,"l":24.62,"c":24.88,"v":49700},{"d":"1973-08-29","o":24.88,"h":25,"l":24.75,"c":24.88,"v":61900},{"d":"1973-08-30","o":24.88,"h":25.12,"l":24.88,"c":25,"v":55800},{"d":"1973-08-31","o":25,"h":25.12,"l":25,"c":25,"v":32700},{"d":"1973-09-04","o":25,"h":25.38,"l":25,"c":25.12,"v":55900},{"d":"1973-09-05","o":25.12,"h":25.75,"l":25.12,"c":25.75,"v":39300},{"d":"1973-09-06","o":25.75,"h":26.25,"l":25.75,"c":26.25,"v":62000},{"d":"1973-09-07","o":26.25,"h":26.25,"l":25.88,"c":25.88,"v":40300},{"d":"1973-09-10","o":25.88,"h":25.88,"l":25.75,"c":25.88,"v":35500},{"d":"1973-09-11","o":25.88,"h":26,"l":25.62,"c":25.62,"v":42400},{"d":"1973-09-12","o":25.62,"h":26.12,"l":25.62,"c":26,"v":22800},{"d":"1973-09-13","o":26,"h":26,"l":25.75,"c":25.75,"v":29200},{"d":"1973-09-14","o":25.88,"h":26.12,"l":25.88,"c":26.12,"v":29200},{"d":"1973-09-17","o":26.12,"h":26.5,"l":26,"c":26.12,"v":43600},{"d":"1973-09-18","o":26.12,"h":26.38,"l":26,"c":26.12,"v":39900},{"d":"1973-09-19","o":26.12,"h":26.62,"l":26.12,"c":26.38,"v":143700},{"d":"1973-09-20","o":26.38,"h":26.5,"l":25.62,"c":26,"v":71500},{"d":"1973-09-21","o":26,"h":26.38,"l":26,"c":26.38,"v":102400},{"d":"1973-09-24","o":26.38,"h":26.62,"l":26.25,"c":26.62,"v":42900},{"d":"1973-09-25","o":26.62,"h":26.62,"l":26.25,"c":26.5,"v":40900},{"d":"1973-09-26","o":26.5,"h":26.88,"l":26.5,"c":26.88,"v":41800},{"d":"1973-09-27","o":26.88,"h":27.5,"l":26.88,"c":27.5,"v":50600},{"d":"1973-09-28","o":27.5,"h":27.62,"l":27.12,"c":27.5,"v":32700},{"d":"1973-10-01","o":27.5,"h":27.62,"l":27,"c":27.5,"v":32000},{"d":"1973-10-02","o":27.5,"h":27.5,"l":27.12,"c":27.5,"v":41100},{"d":"1973-10-03","o":27.5,"h":27.5,"l":27.12,"c":27.38,"v":35300},{"d":"1973-10-04","o":27.38,"h":27.38,"l":27,"c":27.38,"v":25000},{"d":"1973-10-05","o":27.38,"h":27.5,"l":27,"c":27.25,"v":41000},{"d":"1973-10-08","o":27.25,"h":28.38,"l":27,"c":27.38,"v":15900},{"d":"1973-10-09","o":27.38,"h":27.38,"l":27.12,"c":27.12,"v":29200},{"d":"1973-10-10","o":27.12,"h":27.38,"l":27,"c":27,"v":29900},{"d":"1973-10-11","o":27,"h":27.38,"l":27,"c":27.38,"v":29100},{"d":"1973-10-12","o":27.38,"h":27.44,"l":27.12,"c":27.25,"v":21700},{"d":"1973-10-15","o":27.25,"h":27.62,"l":27.25,"c":27.25,"v":32200},{"d":"1973-10-16","o":27.25,"h":27.5,"l":27.12,"c":27.25,"v":20700},{"d":"1973-10-17","o":27.25,"h":27.38,"l":27.12,"c":27.12,"v":33800},{"d":"1973-10-18","o":27.12,"h":27.25,"l":27,"c":27,"v":22700},{"d":"1973-10-19","o":27,"h":27.38,"l":27,"c":27.38,"v":28300},{"d":"1973-10-22","o":27.12,"h":27.12,"l":26.88,"c":27.12,"v":26500},{"d":"1973-10-23","o":27.12,"h":27.25,"l":26.75,"c":27.25,"v":17200},{"d":"1973-10-24","o":27.25,"h":27.38,"l":26.88,"c":27.12,"v":23100},{"d":"1973-10-25","o":27.12,"h":27.62,"l":27,"c":27.5,"v":22000},{"d":"1973-10-26","o":27.5,"h":27.75,"l":27.38,"c":27.62,"v":20800},{"d":"1973-10-29","o":27.62,"h":27.75,"l":27.38,"c":27.5,"v":21700},{"d":"1973-10-30","o":27.5,"h":27.62,"l":27,"c":27.12,"v":39500},{"d":"1973-10-31","o":27.12,"h":27.12,"l":26.88,"c":26.88,"v":26600},{"d":"1973-11-01","o":26.88,"h":26.88,"l":26.38,"c":26.38,"v":77500},{"d":"1973-11-02","o":26.12,"h":26.12,"l":25.62,"c":26,"v":31600},{"d":"1973-11-05","o":26,"h":26,"l":25.62,"c":25.75,"v":32100},{"d":"1973-11-06","o":25.75,"h":26.12,"l":25.12,"c":25.12,"v":53000},{"d":"1973-11-07","o":25.12,"h":25.38,"l":25,"c":25.38,"v":26700},{"d":"1973-11-08","o":25.25,"h":25.25,"l":24.75,"c":25,"v":42900},{"d":"1973-11-09","o":24.88,"h":24.88,"l":24.62,"c":24.62,"v":30900},{"d":"1973-11-12","o":24.62,"h":25,"l":24.5,"c":24.88,"v":40300},{"d":"1973-11-13","o":24.88,"h":24.88,"l":24.5,"c":24.62,"v":22200},{"d":"1973-11-14","o":24.62,"h":24.75,"l":24.38,"c":24.38,"v":37200},{"d":"1973-11-15","o":24.38,"h":24.5,"l":23.88,"c":24.38,"v":53100},{"d":"1973-11-16","o":24.38,"h":24.75,"l":24,"c":24.62,"v":38500},{"d":"1973-11-19","o":24.62,"h":24.75,"l":24.12,"c":24.12,"v":37300},{"d":"1973-11-20","o":24.12,"h":24.25,"l":23.12,"c":23.12,"v":55500},{"d":"1973-11-21","o":23.12,"h":24.12,"l":22.88,"c":24.12,"v":42900},{"d":"1973-11-23","o":24.12,"h":24.12,"l":23.62,"c":23.88,"v":36200},{"d":"1973-11-26","o":23.88,"h":24,"l":23.5,"c":23.5,"v":27600},{"d":"1973-11-27","o":23.5,"h":23.66,"l":23.12,"c":23.5,"v":44300},{"d":"1973-11-28","o":23.38,"h":23.38,"l":22.88,"c":23.38,"v":45300},{"d":"1973-11-29","o":23.38,"h":23.38,"l":22.88,"c":23.25,"v":33800},{"d":"1973-11-30","o":23.25,"h":23.5,"l":22.88,"c":23,"v":45200},{"d":"1973-12-03","o":23,"h":23,"l":22,"c":22.25,"v":157700},{"d":"1973-12-04","o":22.25,"h":22.38,"l":21.75,"c":22,"v":63000},{"d":"1973-12-05","o":22,"h":22.12,"l":21.25,"c":21.38,"v":61000},{"d":"1973-12-06","o":21.38,"h":22.25,"l":21.38,"c":22,"v":79800},{"d":"1973-12-07","o":22.25,"h":23.5,"l":22.25,"c":23.25,"v":60500},{"d":"1973-12-10","o":23.5,"h":24.75,"l":23.5,"c":24.5,"v":61700},{"d":"1973-12-11","o":24.5,"h":25.12,"l":23.88,"c":24,"v":63000},{"d":"1973-12-12","o":23.88,"h":23.88,"l":23.12,"c":23.88,"v":28400},{"d":"1973-12-13","o":23.88,"h":24.38,"l":23.5,"c":23.62,"v":37000},{"d":"1973-12-14","o":23.75,"h":24.38,"l":23.75,"c":24.12,"v":39900},{"d":"1973-12-17","o":24.12,"h":24.5,"l":23.62,"c":23.62,"v":36400},{"d":"1973-12-18","o":23.75,"h":24.25,"l":23.75,"c":23.88,"v":31600},{"d":"1973-12-19","o":23.88,"h":24,"l":23.62,"c":23.62,"v":52700},{"d":"1973-12-20","o":23.62,"h":24,"l":23.5,"c":23.88,"v":40700},{"d":"1973-12-21","o":23.88,"h":24.5,"l":23.38,"c":24.12,"v":58000},{"d":"1973-12-24","o":24.12,"h":24.5,"l":24,"c":24.12,"v":35200},{"d":"1973-12-26","o":24.38,"h":25.25,"l":24.38,"c":25.25,"v":34400},{"d":"1973-12-27","o":25.25,"h":25.88,"l":25.12,"c":25.88,"v":32900},{"d":"1973-12-28","o":25.88,"h":26,"l":25.12,"c":25.38,"v":47100},{"d":"1973-12-31","o":25.25,"h":25.25,"l":24.75,"c":25,"v":31900},{"d":"1974-01-02","o":25,"h":26.12,"l":25,"c":26.12,"v":26700},{"d":"1974-01-03","o":26.38,"h":27.12,"l":26.38,"c":26.62,"v":35300},{"d":"1974-01-04","o":26.62,"h":26.88,"l":26.38,"c":26.62,"v":35300},{"d":"1974-01-07","o":26.62,"h":27,"l":26.5,"c":26.62,"v":31700},{"d":"1974-01-08","o":26.62,"h":26.88,"l":26.5,"c":26.5,"v":22100},{"d":"1974-01-09","o":26.5,"h":26.5,"l":25.88,"c":26,"v":27500},{"d":"1974-01-10","o":26,"h":26.38,"l":25.88,"c":26,"v":25800},{"d":"1974-01-11","o":25.75,"h":25.75,"l":25.38,"c":25.5,"v":17900},{"d":"1974-01-14","o":25.5,"h":26,"l":25.5,"c":26,"v":17300},{"d":"1974-01-15","o":26,"h":26.38,"l":25.88,"c":26.38,"v":19700},{"d":"1974-01-16","o":26.25,"h":26.25,"l":26,"c":26.25,"v":25900},{"d":"1974-01-17","o":26.25,"h":26.38,"l":26.12,"c":26.12,"v":33800},{"d":"1974-01-18","o":26.12,"h":26.38,"l":25.75,"c":26,"v":28500},{"d":"1974-01-21","o":26,"h":26.25,"l":25.75,"c":26,"v":17400},{"d":"1974-01-22","o":26,"h":26.38,"l":25.38,"c":25.62,"v":63700},{"d":"1974-01-23","o":25.62,"h":25.88,"l":25.12,"c":25.75,"v":27600},{"d":"1974-01-24","o":25.75,"h":26,"l":25.5,"c":26,"v":26700},{"d":"1974-01-25","o":26,"h":26,"l":25.62,"c":26,"v":22200},{"d":"1974-01-28","o":26,"h":26,"l":25.62,"c":26,"v":35500},{"d":"1974-01-29","o":26,"h":26,"l":25.5,"c":25.62,"v":69700},{"d":"1974-01-30","o":25.62,"h":25.88,"l":25.62,"c":25.75,"v":21900},{"d":"1974-01-31","o":25.75,"h":26,"l":25.75,"c":25.75,"v":39200},{"d":"1974-02-01","o":25.75,"h":25.88,"l":25.62,"c":25.75,"v":28800},{"d":"1974-02-04","o":25.38,"h":25.38,"l":24.88,"c":24.88,"v":19800},{"d":"1974-02-05","o":24.88,"h":25.12,"l":24.88,"c":25.12,"v":20500},{"d":"1974-02-06","o":25.12,"h":25.38,"l":25,"c":25.25,"v":24000},{"d":"1974-02-07","o":25.25,"h":25.5,"l":25.25,"c":25.5,"v":22800},{"d":"1974-02-08","o":25.5,"h":25.75,"l":25.5,"c":25.62,"v":18800},{"d":"1974-02-11","o":25.62,"h":25.88,"l":25.5,"c":25.75,"v":25200},{"d":"1974-02-12","o":25.75,"h":25.88,"l":25.62,"c":25.88,"v":12100},{"d":"1974-02-13","o":25.88,"h":26,"l":25.62,"c":25.88,"v":19100},{"d":"1974-02-14","o":25.88,"h":26.12,"l":25.62,"c":25.75,"v":37300},{"d":"1974-02-15","o":25.75,"h":26,"l":25.62,"c":26,"v":29400},{"d":"1974-02-19","o":26,"h":26,"l":25.62,"c":25.62,"v":23400},{"d":"1974-02-20","o":25.62,"h":25.88,"l":25.62,"c":25.62,"v":17200},{"d":"1974-02-21","o":25.62,"h":25.88,"l":25.62,"c":25.75,"v":23800},{"d":"1974-02-22","o":25.75,"h":26,"l":25.62,"c":25.75,"v":15300},{"d":"1974-02-25","o":25.75,"h":26,"l":25.75,"c":25.88,"v":19600},{"d":"1974-02-26","o":25.88,"h":26.25,"l":25.75,"c":26.12,"v":42500},{"d":"1974-02-27","o":26.25,"h":26.5,"l":26.25,"c":26.5,"v":37100},{"d":"1974-02-28","o":26.5,"h":26.5,"l":26.12,"c":26.38,"v":35300},{"d":"1974-03-01","o":26.25,"h":26.25,"l":25.75,"c":25.75,"v":34500},{"d":"1974-03-04","o":25.75,"h":26,"l":25.62,"c":25.88,"v":38000},{"d":"1974-03-05","o":25.88,"h":25.88,"l":25.5,"c":25.62,"v":39700},{"d":"1974-03-06","o":25.62,"h":25.75,"l":25.5,"c":25.62,"v":28800},{"d":"1974-03-07","o":25.62,"h":25.75,"l":25.5,"c":25.62,"v":31800},{"d":"1974-03-08","o":25.62,"h":25.75,"l":25.5,"c":25.5,"v":27000},{"d":"1974-03-11","o":25.5,"h":25.75,"l":25.5,"c":25.75,"v":32600},{"d":"1974-03-12","o":25.75,"h":25.75,"l":25.5,"c":25.75,"v":54900},{"d":"1974-03-13","o":25.75,"h":25.75,"l":25.62,"c":25.75,"v":55800},{"d":"1974-03-14","o":25.75,"h":25.88,"l":25.75,"c":25.88,"v":31000},{"d":"1974-03-15","o":25.88,"h":25.88,"l":25.75,"c":25.75,"v":25100},{"d":"1974-03-18","o":25.75,"h":25.88,"l":25.62,"c":25.75,"v":28400},{"d":"1974-03-19","o":25.75,"h":25.75,"l":25.62,"c":25.62,"v":26100},{"d":"1974-03-20","o":25.62,"h":25.75,"l":25.38,"c":25.5,"v":37900},{"d":"1974-03-21","o":25.38,"h":25.38,"l":25.12,"c":25.12,"v":36600},{"d":"1974-03-22","o":25.12,"h":25.12,"l":25,"c":25,"v":22100},{"d":"1974-03-25","o":25,"h":25.12,"l":25,"c":25,"v":41300},{"d":"1974-03-26","o":25,"h":25.12,"l":25,"c":25,"v":27200},{"d":"1974-03-27","o":25,"h":25.12,"l":25,"c":25.12,"v":19200},{"d":"1974-03-28","o":24.88,"h":24.88,"l":24.5,"c":24.62,"v":28800},{"d":"1974-03-29","o":24.5,"h":24.5,"l":24.25,"c":24.5,"v":27100},{"d":"1974-04-01","o":24.5,"h":24.5,"l":24.38,"c":24.5,"v":21900},{"d":"1974-04-02","o":24.5,"h":24.5,"l":24.25,"c":24.38,"v":33500},{"d":"1974-04-03","o":24.38,"h":24.38,"l":24.12,"c":24.25,"v":37700},{"d":"1974-04-04","o":24.25,"h":24.25,"l":24.12,"c":24.25,"v":38100},{"d":"1974-04-05","o":24.25,"h":24.25,"l":24.12,"c":24.25,"v":23800},{"d":"1974-04-08","o":24.12,"h":24.12,"l":24,"c":24.12,"v":41300},{"d":"1974-04-09","o":24.12,"h":24.12,"l":24,"c":24.12,"v":18400},{"d":"1974-04-10","o":24.12,"h":24.12,"l":24,"c":24.12,"v":25400},{"d":"1974-04-11","o":24.12,"h":24.12,"l":24,"c":24.12,"v":17600},{"d":"1974-04-15","o":24.12,"h":24.12,"l":24,"c":24.12,"v":74200},{"d":"1974-04-16","o":24.12,"h":24.12,"l":24,"c":24.12,"v":37300},{"d":"1974-04-17","o":24.12,"h":24.12,"l":24,"c":24.12,"v":24500},{"d":"1974-04-18","o":24.12,"h":24.12,"l":24,"c":24.12,"v":15800},{"d":"1974-04-19","o":24.12,"h":24.12,"l":24,"c":24.12,"v":54100},{"d":"1974-04-22","o":24,"h":24,"l":24,"c":24,"v":29000},{"d":"1974-04-23","o":24,"h":24,"l":22,"c":22.88,"v":232600},{"d":"1974-04-24","o":22.88,"h":22.88,"l":22.62,"c":22.88,"v":75600},{"d":"1974-04-25","o":22.75,"h":22.75,"l":22,"c":22.12,"v":119200},{"d":"1974-04-26","o":22.12,"h":22.25,"l":21.88,"c":22,"v":87100},{"d":"1974-04-29","o":22,"h":22,"l":21.5,"c":21.88,"v":135500},{"d":"1974-04-30","o":21.88,"h":21.88,"l":21.5,"c":21.75,"v":73100},{"d":"1974-05-01","o":21.75,"h":22.5,"l":21.62,"c":22.25,"v":61200},{"d":"1974-05-02","o":22.25,"h":22.75,"l":21.12,"c":22.62,"v":46600},{"d":"1974-05-03","o":22.62,"h":22.88,"l":22.25,"c":22.88,"v":48200},{"d":"1974-05-06","o":22.5,"h":22.5,"l":22.12,"c":22.12,"v":32300},{"d":"1974-05-07","o":22.12,"h":22.25,"l":22,"c":22,"v":45600},{"d":"1974-05-08","o":22,"h":22.25,"l":21.88,"c":21.88,"v":47800},{"d":"1974-05-09","o":21.88,"h":22.12,"l":21.62,"c":22.12,"v":52300},{"d":"1974-05-10","o":22.12,"h":22.38,"l":21.62,"c":21.88,"v":44200},{"d":"1974-05-13","o":21.75,"h":21.75,"l":21.25,"c":21.38,"v":47200},{"d":"1974-05-14","o":21.12,"h":21.12,"l":20.12,"c":20.12,"v":92800},{"d":"1974-05-15","o":20.12,"h":20.38,"l":20,"c":20.12,"v":99800},{"d":"1974-05-16","o":20.12,"h":20.75,"l":20,"c":20,"v":90500},{"d":"1974-05-17","o":20,"h":20.38,"l":19.75,"c":20.38,"v":105700},{"d":"1974-05-20","o":20.38,"h":20.62,"l":20.12,"c":20.25,"v":60100},{"d":"1974-05-21","o":20.12,"h":20.12,"l":19.88,"c":20,"v":123800},{"d":"1974-05-22","o":20,"h":20.12,"l":19.75,"c":19.88,"v":44900},{"d":"1974-05-23","o":19.88,"h":20,"l":19.75,"c":20,"v":47400},{"d":"1974-05-24","o":20,"h":20.12,"l":19.88,"c":20.12,"v":42100},{"d":"1974-05-28","o":20.12,"h":20.25,"l":20,"c":20.25,"v":73100},{"d":"1974-05-29","o":20.25,"h":20.25,"l":19.75,"c":19.88,"v":44600},{"d":"1974-05-30","o":19.88,"h":20,"l":19.75,"c":19.88,"v":56100},{"d":"1974-05-31","o":19.88,"h":20.12,"l":19.75,"c":20.12,"v":39800},{"d":"1974-06-03","o":20.12,"h":21,"l":20.12,"c":21,"v":31100},{"d":"1974-06-04","o":21,"h":21.25,"l":21,"c":21,"v":49200},{"d":"1974-06-05","o":21,"h":21.25,"l":20.62,"c":20.75,"v":37100},{"d":"1974-06-06","o":20.75,"h":21,"l":20.75,"c":21,"v":28500},{"d":"1974-06-07","o":21,"h":21.25,"l":20.75,"c":21.12,"v":50900},{"d":"1974-06-10","o":21.12,"h":21.12,"l":20.62,"c":20.75,"v":61300},{"d":"1974-06-11","o":20.75,"h":20.75,"l":20.25,"c":20.38,"v":46300},{"d":"1974-06-12","o":20.38,"h":20.38,"l":20,"c":20,"v":52100},{"d":"1974-06-13","o":20,"h":20.25,"l":19.75,"c":19.88,"v":50900},{"d":"1974-06-14","o":19.88,"h":19.88,"l":19.5,"c":19.5,"v":71900},{"d":"1974-06-17","o":19.5,"h":19.75,"l":19.12,"c":19.12,"v":56400},{"d":"1974-06-18","o":19.12,"h":19.12,"l":18.5,"c":18.75,"v":62100},{"d":"1974-06-19","o":18.75,"h":18.88,"l":18.5,"c":18.88,"v":48000},{"d":"1974-06-20","o":18.75,"h":18.75,"l":18.12,"c":18.25,"v":84200},{"d":"1974-06-21","o":18.25,"h":18.25,"l":17.25,"c":17.75,"v":71900},{"d":"1974-06-24","o":17.75,"h":18.25,"l":17.5,"c":18.25,"v":65200},{"d":"1974-06-25","o":18.25,"h":19,"l":18.25,"c":18.88,"v":53300},{"d":"1974-06-26","o":18.88,"h":18.88,"l":18,"c":18,"v":44300},{"d":"1974-06-27","o":18,"h":18.12,"l":17.5,"c":17.75,"v":58800},{"d":"1974-06-28","o":17.75,"h":17.88,"l":17.38,"c":17.75,"v":44400},{"d":"1974-07-01","o":17.75,"h":18.5,"l":17.75,"c":18,"v":61300},{"d":"1974-07-02","o":18,"h":18.5,"l":18,"c":18.25,"v":34800},{"d":"1974-07-03","o":18.25,"h":18.62,"l":18.12,"c":18.38,"v":53000},{"d":"1974-07-05","o":18.38,"h":18.62,"l":18.25,"c":18.38,"v":33600},{"d":"1974-07-08","o":18.25,"h":18.25,"l":17.5,"c":17.5,"v":80100},{"d":"1974-07-09","o":17.5,"h":18,"l":17.5,"c":17.88,"v":44200},{"d":"1974-07-10","o":17.88,"h":17.88,"l":17.5,"c":17.5,"v":47200},{"d":"1974-07-11","o":17.5,"h":17.75,"l":17.38,"c":17.38,"v":72400},{"d":"1974-07-12","o":17.38,"h":17.62,"l":17,"c":17.25,"v":166500},{"d":"1974-07-15","o":17.25,"h":17.75,"l":17.12,"c":17.75,"v":67500},{"d":"1974-07-16","o":17.75,"h":17.88,"l":17.25,"c":17.88,"v":81800},{"d":"1974-07-17","o":17.88,"h":17.88,"l":17.5,"c":17.88,"v":36400},{"d":"1974-07-18","o":17.88,"h":17.88,"l":17.25,"c":17.5,"v":63700},{"d":"1974-07-19","o":17.5,"h":17.5,"l":17,"c":17,"v":52700},{"d":"1974-07-22","o":17,"h":17.38,"l":17,"c":17.25,"v":35000},{"d":"1974-07-23","o":17.38,"h":17.88,"l":17.38,"c":17.5,"v":77900},{"d":"1974-07-24","o":17.5,"h":17.62,"l":17.25,"c":17.38,"v":54900},{"d":"1974-07-25","o":17.38,"h":17.62,"l":17.25,"c":17.5,"v":47900},{"d":"1974-07-26","o":17.5,"h":17.62,"l":17.25,"c":17.5,"v":29300},{"d":"1974-07-29","o":17.5,"h":17.62,"l":17.25,"c":17.25,"v":41700},{"d":"1974-07-30","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":25100},{"d":"1974-07-31","o":17.38,"h":17.38,"l":17.25,"c":17.25,"v":37800},{"d":"1974-08-01","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":45700},{"d":"1974-08-02","o":17.12,"h":17.75,"l":17.12,"c":17.75,"v":26600},{"d":"1974-08-05","o":17.5,"h":17.5,"l":17,"c":17.38,"v":36000},{"d":"1974-08-06","o":17.38,"h":17.75,"l":17.12,"c":17.25,"v":60300},{"d":"1974-08-07","o":17.25,"h":17.38,"l":16.38,"c":16.5,"v":113500},{"d":"1974-08-08","o":16.5,"h":16.88,"l":16.38,"c":16.5,"v":72900},{"d":"1974-08-09","o":16.5,"h":16.88,"l":16.5,"c":16.75,"v":46700},{"d":"1974-08-12","o":16.75,"h":16.75,"l":16.38,"c":16.62,"v":39900},{"d":"1974-08-13","o":16.5,"h":16.5,"l":16,"c":16.12,"v":52700},{"d":"1974-08-14","o":16.12,"h":16.38,"l":15.62,"c":15.62,"v":80100},{"d":"1974-08-15","o":15.62,"h":15.88,"l":15.25,"c":15.38,"v":54400},{"d":"1974-08-16","o":15.38,"h":15.62,"l":15.12,"c":15.25,"v":43900},{"d":"1974-08-19","o":15.25,"h":15.38,"l":14.62,"c":14.75,"v":66400},{"d":"1974-08-20","o":14.75,"h":15.12,"l":14.75,"c":15,"v":40300},{"d":"1974-08-21","o":15,"h":15.5,"l":14.75,"c":15,"v":42600},{"d":"1974-08-22","o":15,"h":15.12,"l":14.5,"c":14.5,"v":84600},{"d":"1974-08-23","o":14.5,"h":14.62,"l":14,"c":14.12,"v":73900},{"d":"1974-08-26","o":14.12,"h":14.62,"l":13.62,"c":14.62,"v":57000},{"d":"1974-08-27","o":14.62,"h":15.12,"l":14.62,"c":14.62,"v":38600},{"d":"1974-08-28","o":14.62,"h":14.88,"l":14.25,"c":14.5,"v":33300},{"d":"1974-08-29","o":14.5,"h":14.5,"l":14.12,"c":14.12,"v":27500},{"d":"1974-08-30","o":14.12,"h":14.75,"l":14,"c":14.62,"v":45100},{"d":"1974-09-03","o":14.62,"h":15.12,"l":14.62,"c":14.62,"v":39500},{"d":"1974-09-04","o":14.62,"h":14.62,"l":14.12,"c":14.12,"v":40200},{"d":"1974-09-05","o":14.12,"h":14.62,"l":14.12,"c":14.62,"v":51600},{"d":"1974-09-06","o":14.62,"h":14.88,"l":14.5,"c":14.88,"v":26700},{"d":"1974-09-09","o":14.88,"h":15,"l":14.5,"c":14.5,"v":42800},{"d":"1974-09-10","o":14.5,"h":14.75,"l":14.25,"c":14.38,"v":40800},{"d":"1974-09-11","o":14.38,"h":14.5,"l":14.12,"c":14.25,"v":38300},{"d":"1974-09-12","o":14.25,"h":14.38,"l":14,"c":14.25,"v":41700},{"d":"1974-09-13","o":14.25,"h":14.38,"l":14,"c":14.25,"v":50500},{"d":"1974-09-16","o":14.25,"h":14.5,"l":14.12,"c":14.25,"v":49600},{"d":"1974-09-17","o":14.25,"h":14.75,"l":14.25,"c":14.38,"v":43700},{"d":"1974-09-18","o":14.38,"h":14.75,"l":14.25,"c":14.75,"v":40600},{"d":"1974-09-19","o":14.75,"h":15.5,"l":14.75,"c":15.38,"v":63600},{"d":"1974-09-20","o":15.5,"h":16.88,"l":15.5,"c":16.75,"v":43700},{"d":"1974-09-23","o":16.88,"h":17.38,"l":16.88,"c":17.12,"v":46900},{"d":"1974-09-24","o":16.75,"h":16.75,"l":15.88,"c":16,"v":44600},{"d":"1974-09-25","o":16,"h":16.62,"l":15.88,"c":16.12,"v":47200},{"d":"1974-09-26","o":16.12,"h":16.25,"l":15.75,"c":16,"v":25700},{"d":"1974-09-27","o":16,"h":16.38,"l":15.75,"c":16,"v":26600},{"d":"1974-09-30","o":16,"h":16,"l":15.25,"c":15.62,"v":34800},{"d":"1974-10-01","o":15.38,"h":15.38,"l":14.75,"c":15.12,"v":40600},{"d":"1974-10-02","o":15.38,"h":15.75,"l":15.38,"c":15.5,"v":33900},{"d":"1974-10-03","o":15.5,"h":15.62,"l":15,"c":15.12,"v":61200},{"d":"1974-10-04","o":15.12,"h":15.38,"l":14.88,"c":15.12,"v":37100},{"d":"1974-10-07","o":15.25,"h":16.12,"l":15.25,"c":16.12,"v":37400},{"d":"1974-10-08","o":16.12,"h":16.62,"l":16,"c":16.38,"v":38600},{"d":"1974-10-09","o":16.38,"h":17.25,"l":16.12,"c":17.25,"v":41800},{"d":"1974-10-10","o":17.25,"h":17.75,"l":17.25,"c":17.5,"v":73400},{"d":"1974-10-11","o":17.5,"h":17.62,"l":17.12,"c":17.62,"v":39500},{"d":"1974-10-14","o":17.62,"h":17.88,"l":17.38,"c":17.75,"v":45600},{"d":"1974-10-15","o":17.62,"h":17.62,"l":17.12,"c":17.25,"v":36200},{"d":"1974-10-16","o":17.25,"h":17.38,"l":16.88,"c":17.12,"v":28900},{"d":"1974-10-17","o":17,"h":17,"l":16.62,"c":16.75,"v":29800},{"d":"1974-10-18","o":16.75,"h":17.25,"l":16.62,"c":17.12,"v":26100},{"d":"1974-10-21","o":17.12,"h":17.38,"l":16.75,"c":17.12,"v":26700},{"d":"1974-10-22","o":17,"h":17,"l":16.62,"c":16.75,"v":22900},{"d":"1974-10-23","o":16.75,"h":16.88,"l":16.12,"c":16.12,"v":63000},{"d":"1974-10-24","o":16.12,"h":16.25,"l":15.75,"c":16.12,"v":26800},{"d":"1974-10-25","o":16.12,"h":16.38,"l":15.88,"c":16,"v":21100},{"d":"1974-10-28","o":16,"h":16.12,"l":15.88,"c":16.12,"v":19600},{"d":"1974-10-29","o":16.12,"h":16.25,"l":15.88,"c":16,"v":31900},{"d":"1974-10-30","o":16,"h":16.38,"l":15.88,"c":16,"v":34100},{"d":"1974-10-31","o":16,"h":16.62,"l":16,"c":16.25,"v":92400},{"d":"1974-11-01","o":16.25,"h":16.75,"l":16.25,"c":16.62,"v":42100},{"d":"1974-11-04","o":16.25,"h":16.25,"l":15.88,"c":16,"v":34300},{"d":"1974-11-05","o":16,"h":16.25,"l":15.88,"c":16.25,"v":31700},{"d":"1974-11-06","o":16.25,"h":16.62,"l":16.12,"c":16.38,"v":48600},{"d":"1974-11-07","o":16.38,"h":16.5,"l":16.12,"c":16.25,"v":33400},{"d":"1974-11-08","o":16.25,"h":16.38,"l":16,"c":16.12,"v":30300},{"d":"1974-11-11","o":16.12,"h":16.38,"l":15.88,"c":16.38,"v":33800},{"d":"1974-11-12","o":16.38,"h":16.38,"l":15.62,"c":15.62,"v":48000},{"d":"1974-11-13","o":15.62,"h":15.88,"l":15.62,"c":15.75,"v":49700},{"d":"1974-11-14","o":15.75,"h":15.88,"l":15.38,"c":15.5,"v":39500},{"d":"1974-11-15","o":15.5,"h":15.62,"l":15.25,"c":15.5,"v":29500},{"d":"1974-11-18","o":15.25,"h":15.25,"l":15,"c":15.12,"v":28400},{"d":"1974-11-19","o":15.12,"h":15.38,"l":14.88,"c":14.88,"v":39000},{"d":"1974-11-20","o":14.88,"h":15,"l":14.62,"c":14.62,"v":39900},{"d":"1974-11-21","o":14.62,"h":14.88,"l":14.5,"c":14.62,"v":38500},{"d":"1974-11-22","o":14.62,"h":14.88,"l":14.62,"c":14.75,"v":33900},{"d":"1974-11-25","o":14.75,"h":14.88,"l":14.62,"c":14.88,"v":42900},{"d":"1974-11-26","o":14.88,"h":15.12,"l":14.75,"c":15,"v":47600},{"d":"1974-11-27","o":15,"h":15.38,"l":15,"c":15.25,"v":33300},{"d":"1974-11-29","o":15.25,"h":15.38,"l":15,"c":15.12,"v":27900},{"d":"1974-12-02","o":15.12,"h":15.12,"l":14.88,"c":14.88,"v":26000},{"d":"1974-12-03","o":14.88,"h":15,"l":14.62,"c":14.62,"v":45400},{"d":"1974-12-04","o":14.62,"h":14.88,"l":14.62,"c":14.75,"v":35500},{"d":"1974-12-05","o":14.75,"h":15,"l":14.62,"c":14.62,"v":35900},{"d":"1974-12-06","o":14.62,"h":14.75,"l":14.5,"c":14.62,"v":48200},{"d":"1974-12-09","o":14.62,"h":14.75,"l":14.25,"c":14.25,"v":55600},{"d":"1974-12-10","o":14.25,"h":14.75,"l":14.25,"c":14.5,"v":43000},{"d":"1974-12-11","o":14.5,"h":15.12,"l":14.5,"c":14.88,"v":63100},{"d":"1974-12-12","o":14.88,"h":14.88,"l":14.5,"c":14.5,"v":66900},{"d":"1974-12-13","o":14.5,"h":14.75,"l":14,"c":14.25,"v":93600},{"d":"1974-12-16","o":14.25,"h":14.38,"l":14,"c":14.25,"v":49700},{"d":"1974-12-17","o":14.25,"h":14.38,"l":14,"c":14.12,"v":56700},{"d":"1974-12-18","o":14.12,"h":14.25,"l":13.75,"c":14,"v":72000},{"d":"1974-12-19","o":14,"h":14.12,"l":13.75,"c":14,"v":58400},{"d":"1974-12-20","o":14,"h":14,"l":13.5,"c":13.75,"v":58000},{"d":"1974-12-23","o":13.75,"h":13.88,"l":13.5,"c":13.62,"v":87700},{"d":"1974-12-24","o":13.62,"h":13.88,"l":13.5,"c":13.88,"v":48700},{"d":"1974-12-26","o":13.88,"h":14,"l":13.75,"c":14,"v":53900},{"d":"1974-12-27","o":14,"h":14.12,"l":13.75,"c":13.88,"v":53100},{"d":"1974-12-30","o":13.88,"h":14,"l":13.75,"c":13.88,"v":76900},{"d":"1974-12-31","o":13.88,"h":14.5,"l":13.88,"c":14.38,"v":84600},{"d":"1975-01-02","o":14.75,"h":15.75,"l":14.75,"c":15.75,"v":54200},{"d":"1975-01-03","o":15.75,"h":16.75,"l":15.5,"c":15.62,"v":49000},{"d":"1975-01-06","o":16.75,"h":17.12,"l":16.75,"c":17.12,"v":83100},{"d":"1975-01-07","o":17.12,"h":17.12,"l":16.75,"c":16.75,"v":39300},{"d":"1975-01-08","o":16.75,"h":17.12,"l":16.75,"c":16.88,"v":36900},{"d":"1975-01-09","o":16.88,"h":17.38,"l":16.75,"c":17.38,"v":68700},{"d":"1975-01-10","o":17.62,"h":18,"l":17.62,"c":18,"v":65100},{"d":"1975-01-13","o":18,"h":18.12,"l":17.62,"c":17.62,"v":74500},{"d":"1975-01-14","o":17.62,"h":18,"l":17.62,"c":17.62,"v":55400},{"d":"1975-01-15","o":17.62,"h":18.12,"l":17.62,"c":18.12,"v":41300},{"d":"1975-01-16","o":18.12,"h":18.38,"l":18,"c":18.38,"v":54000},{"d":"1975-01-17","o":18.38,"h":18.38,"l":17.88,"c":18,"v":35900},{"d":"1975-01-20","o":18,"h":18,"l":17.62,"c":17.75,"v":46900},{"d":"1975-01-21","o":17.75,"h":17.88,"l":17.25,"c":17.5,"v":44400},{"d":"1975-01-22","o":17.5,"h":17.88,"l":17.38,"c":17.88,"v":26900},{"d":"1975-01-23","o":17.88,"h":18,"l":17.62,"c":17.75,"v":32800},{"d":"1975-01-24","o":17.75,"h":18.25,"l":17.62,"c":18.25,"v":29600},{"d":"1975-01-27","o":18.5,"h":19.12,"l":18.5,"c":18.88,"v":65400},{"d":"1975-01-28","o":18.88,"h":19.38,"l":18.75,"c":19,"v":103500},{"d":"1975-01-29","o":18.38,"h":18.38,"l":18,"c":18.12,"v":88100},{"d":"1975-01-30","o":18.12,"h":18.38,"l":18.12,"c":18.25,"v":53600},{"d":"1975-01-31","o":18.25,"h":18.62,"l":18.25,"c":18.5,"v":44900},{"d":"1975-02-03","o":18.5,"h":18.62,"l":18,"c":18.25,"v":133800},{"d":"1975-02-04","o":17.88,"h":17.88,"l":17.5,"c":17.75,"v":43700},{"d":"1975-02-05","o":17.75,"h":18,"l":17.75,"c":17.88,"v":39300},{"d":"1975-02-06","o":17.88,"h":18.38,"l":17.75,"c":18.12,"v":55000},{"d":"1975-02-07","o":18.12,"h":18.25,"l":17.75,"c":18.12,"v":33500},{"d":"1975-02-10","o":18.12,"h":18.12,"l":17.75,"c":17.75,"v":43000},{"d":"1975-02-11","o":17.75,"h":18,"l":17.5,"c":17.75,"v":47300},{"d":"1975-02-12","o":17.88,"h":18.25,"l":17.88,"c":18.25,"v":13200},{"d":"1975-02-13","o":18.25,"h":18.5,"l":18.12,"c":18.25,"v":36700},{"d":"1975-02-14","o":18.25,"h":18.38,"l":18.12,"c":18.38,"v":51300},{"d":"1975-02-18","o":18.38,"h":18.5,"l":18,"c":18.12,"v":54000},{"d":"1975-02-19","o":18.12,"h":18.12,"l":17.62,"c":17.62,"v":44000},{"d":"1975-02-20","o":17.62,"h":17.88,"l":17.38,"c":17.5,"v":52700},{"d":"1975-02-21","o":17.5,"h":17.88,"l":17.25,"c":17.38,"v":45600},{"d":"1975-02-24","o":17.38,"h":17.62,"l":17.12,"c":17.12,"v":43100},{"d":"1975-02-25","o":17.12,"h":17.12,"l":16.62,"c":16.88,"v":46600},{"d":"1975-02-26","o":16.88,"h":17,"l":16.62,"c":16.75,"v":34600},{"d":"1975-02-27","o":16.75,"h":17.12,"l":16.75,"c":17,"v":39400},{"d":"1975-02-28","o":17,"h":17,"l":16.75,"c":16.88,"v":27200},{"d":"1975-03-03","o":16.88,"h":17.88,"l":16.88,"c":17.75,"v":34500},{"d":"1975-03-04","o":17.75,"h":18,"l":17.38,"c":17.62,"v":54500},{"d":"1975-03-05","o":17.62,"h":18,"l":17.38,"c":17.38,"v":48600},{"d":"1975-03-06","o":17.38,"h":17.75,"l":17.12,"c":17.62,"v":22400},{"d":"1975-03-07","o":17.38,"h":17.38,"l":16.5,"c":16.62,"v":95600},{"d":"1975-03-10","o":16.62,"h":16.88,"l":16,"c":16.12,"v":76300},{"d":"1975-03-11","o":16.25,"h":16.5,"l":16.25,"c":16.25,"v":60400},{"d":"1975-03-12","o":16.25,"h":16.38,"l":16,"c":16.12,"v":53400},{"d":"1975-03-13","o":16.12,"h":16.38,"l":16,"c":16,"v":57700},{"d":"1975-03-14","o":16,"h":16.5,"l":16,"c":16.5,"v":42400},{"d":"1975-03-17","o":16.5,"h":17,"l":16.38,"c":16.88,"v":47100},{"d":"1975-03-18","o":16.88,"h":17.25,"l":16.75,"c":17,"v":66600},{"d":"1975-03-19","o":17,"h":17.25,"l":16.75,"c":16.88,"v":26700},{"d":"1975-03-20","o":16.88,"h":16.88,"l":16.38,"c":16.5,"v":37300},{"d":"1975-03-21","o":16.5,"h":16.5,"l":16.25,"c":16.5,"v":37200},{"d":"1975-03-24","o":16.5,"h":16.5,"l":16.12,"c":16.12,"v":37500},{"d":"1975-03-25","o":16.12,"h":16.5,"l":16.12,"c":16.38,"v":32400},{"d":"1975-03-26","o":16.38,"h":16.5,"l":16.38,"c":16.5,"v":71900},{"d":"1975-03-27","o":16.5,"h":16.88,"l":16.5,"c":16.88,"v":102200},{"d":"1975-03-31","o":16.88,"h":17.12,"l":16.88,"c":16.88,"v":117200},{"d":"1975-04-01","o":16.88,"h":17.12,"l":16.75,"c":17,"v":69500},{"d":"1975-04-02","o":17,"h":17.12,"l":16.88,"c":17,"v":52900},{"d":"1975-04-03","o":17,"h":17,"l":16.88,"c":16.88,"v":53900},{"d":"1975-04-04","o":16.88,"h":17,"l":16.75,"c":16.88,"v":60000},{"d":"1975-04-07","o":16.88,"h":17,"l":16.75,"c":16.88,"v":138400},{"d":"1975-04-08","o":16.88,"h":17,"l":16.75,"c":16.75,"v":61300},{"d":"1975-04-09","o":16.88,"h":17,"l":16.88,"c":17,"v":59400},{"d":"1975-04-10","o":17,"h":17.25,"l":16.88,"c":17,"v":61600},{"d":"1975-04-11","o":17,"h":17.12,"l":16.88,"c":16.88,"v":55500},{"d":"1975-04-14","o":16.88,"h":17.12,"l":16.88,"c":17,"v":102100},{"d":"1975-04-15","o":17,"h":17.25,"l":17,"c":17,"v":88500},{"d":"1975-04-16","o":17,"h":17.12,"l":16.88,"c":17,"v":54300},{"d":"1975-04-17","o":17,"h":17.12,"l":16.88,"c":17,"v":74700},{"d":"1975-04-18","o":17,"h":17.12,"l":16.88,"c":17,"v":43700},{"d":"1975-04-21","o":17,"h":17.38,"l":17,"c":17.12,"v":63000},{"d":"1975-04-22","o":17.12,"h":17.38,"l":17,"c":17,"v":87200},{"d":"1975-04-23","o":17,"h":17.12,"l":16.88,"c":16.88,"v":65200},{"d":"1975-04-24","o":16.88,"h":17.12,"l":16.88,"c":17.12,"v":38100},{"d":"1975-04-25","o":17.12,"h":17.25,"l":16.88,"c":17,"v":49800},{"d":"1975-04-28","o":17,"h":17.25,"l":17,"c":17,"v":52900},{"d":"1975-04-29","o":17,"h":17.25,"l":16.88,"c":17.12,"v":66800},{"d":"1975-04-30","o":17.12,"h":17.38,"l":17.12,"c":17.12,"v":54700},{"d":"1975-05-01","o":17.12,"h":17.38,"l":17,"c":17.12,"v":114500},{"d":"1975-05-02","o":17.12,"h":17.38,"l":17,"c":17.12,"v":96600},{"d":"1975-05-05","o":16.88,"h":16.88,"l":16.62,"c":16.75,"v":68600},{"d":"1975-05-06","o":16.75,"h":16.88,"l":16.62,"c":16.62,"v":57700},{"d":"1975-05-07","o":16.62,"h":16.88,"l":16.62,"c":16.88,"v":49600},{"d":"1975-05-08","o":16.88,"h":17,"l":16.75,"c":16.88,"v":70300},{"d":"1975-05-09","o":16.88,"h":17.12,"l":16.88,"c":16.88,"v":90400},{"d":"1975-05-12","o":16.88,"h":17.12,"l":16.88,"c":17.12,"v":71300},{"d":"1975-05-13","o":17.12,"h":17.12,"l":16.88,"c":17,"v":95400},{"d":"1975-05-14","o":17,"h":17.12,"l":16.88,"c":17,"v":78700},{"d":"1975-05-15","o":17,"h":17,"l":16.88,"c":16.88,"v":65200},{"d":"1975-05-16","o":16.88,"h":17,"l":16.88,"c":17,"v":72700},{"d":"1975-05-19","o":17,"h":17,"l":16.75,"c":16.88,"v":65400},{"d":"1975-05-20","o":16.88,"h":17,"l":16.75,"c":16.88,"v":68200},{"d":"1975-05-21","o":16.88,"h":17,"l":16.75,"c":16.88,"v":65300},{"d":"1975-05-22","o":16.88,"h":17.12,"l":16.88,"c":17.12,"v":55000},{"d":"1975-05-23","o":17.12,"h":17.38,"l":17,"c":17.38,"v":68800},{"d":"1975-05-27","o":17.38,"h":17.62,"l":17.25,"c":17.5,"v":84700},{"d":"1975-05-28","o":17.5,"h":17.75,"l":17.38,"c":17.62,"v":55300},{"d":"1975-05-29","o":17.62,"h":18,"l":17.62,"c":17.75,"v":80500},{"d":"1975-05-30","o":17.88,"h":18.38,"l":17.88,"c":18.12,"v":106800},{"d":"1975-06-02","o":18.38,"h":18.62,"l":18.38,"c":18.62,"v":109000},{"d":"1975-06-03","o":18.62,"h":19.38,"l":18.62,"c":19.25,"v":136400},{"d":"1975-06-04","o":19.38,"h":19.75,"l":19.38,"c":19.75,"v":167300},{"d":"1975-06-05","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":113300},{"d":"1975-06-06","o":19.5,"h":19.75,"l":19.38,"c":19.5,"v":89200},{"d":"1975-06-09","o":19.5,"h":19.75,"l":19.5,"c":19.75,"v":78700},{"d":"1975-06-10","o":19.75,"h":19.75,"l":19.5,"c":19.75,"v":65700},{"d":"1975-06-11","o":19.75,"h":19.75,"l":19.62,"c":19.75,"v":92300},{"d":"1975-06-12","o":19.75,"h":19.75,"l":19.5,"c":19.62,"v":68600},{"d":"1975-06-13","o":19.62,"h":19.75,"l":19.38,"c":19.62,"v":82400},{"d":"1975-06-16","o":19.62,"h":20,"l":19.62,"c":19.88,"v":80500},{"d":"1975-06-17","o":19.88,"h":20,"l":19.88,"c":19.88,"v":62200},{"d":"1975-06-18","o":19.88,"h":20,"l":19.75,"c":20,"v":71700},{"d":"1975-06-19","o":20,"h":20.75,"l":19.88,"c":20.5,"v":113400},{"d":"1975-06-20","o":20.5,"h":20.88,"l":20.38,"c":20.5,"v":174800},{"d":"1975-06-23","o":20.5,"h":21,"l":20.5,"c":20.75,"v":76800},{"d":"1975-06-24","o":20.75,"h":20.88,"l":20.5,"c":20.62,"v":77700},{"d":"1975-06-25","o":20.62,"h":20.88,"l":20.5,"c":20.5,"v":69200},{"d":"1975-06-26","o":20.5,"h":20.62,"l":20,"c":20,"v":88700},{"d":"1975-06-27","o":20,"h":20,"l":19.75,"c":20,"v":74700},{"d":"1975-06-30","o":20,"h":20,"l":19.75,"c":20,"v":62300},{"d":"1975-07-01","o":20,"h":20.12,"l":19.88,"c":20.12,"v":69100},{"d":"1975-07-02","o":20,"h":20,"l":19.5,"c":19.62,"v":77300},{"d":"1975-07-03","o":19.62,"h":19.75,"l":19.38,"c":19.5,"v":92100},{"d":"1975-07-07","o":19.5,"h":19.5,"l":19.25,"c":19.5,"v":78100},{"d":"1975-07-08","o":19.5,"h":19.62,"l":19.38,"c":19.5,"v":55000},{"d":"1975-07-09","o":19.5,"h":19.88,"l":19.5,"c":19.88,"v":62500},{"d":"1975-07-10","o":19.88,"h":20.25,"l":19.88,"c":20,"v":58100},{"d":"1975-07-11","o":20,"h":20.25,"l":20,"c":20.12,"v":44700},{"d":"1975-07-14","o":20.12,"h":20.38,"l":20.12,"c":20.12,"v":52800},{"d":"1975-07-15","o":20.12,"h":20.25,"l":20,"c":20.12,"v":53900},{"d":"1975-07-16","o":20.12,"h":20.25,"l":20,"c":20,"v":64400},{"d":"1975-07-17","o":20,"h":20.25,"l":19.88,"c":20,"v":49100},{"d":"1975-07-18","o":20,"h":20,"l":19.75,"c":20,"v":38800},{"d":"1975-07-21","o":20,"h":20.12,"l":19.75,"c":19.88,"v":35600},{"d":"1975-07-22","o":19.88,"h":20,"l":19.75,"c":19.88,"v":50000},{"d":"1975-07-23","o":19.88,"h":19.88,"l":19.5,"c":19.5,"v":68200},{"d":"1975-07-24","o":19.5,"h":19.75,"l":19.38,"c":19.62,"v":57100},{"d":"1975-07-25","o":19.62,"h":19.75,"l":19.38,"c":19.62,"v":43700},{"d":"1975-07-28","o":19.62,"h":19.75,"l":19.38,"c":19.62,"v":46300},{"d":"1975-07-29","o":19.62,"h":19.75,"l":19.5,"c":19.75,"v":42200},{"d":"1975-07-30","o":19.75,"h":19.75,"l":19.38,"c":19.62,"v":85700},{"d":"1975-07-31","o":19.62,"h":19.75,"l":19.5,"c":19.75,"v":53000},{"d":"1975-08-01","o":19.75,"h":19.88,"l":19.62,"c":19.88,"v":40400},{"d":"1975-08-04","o":19.88,"h":20,"l":19.75,"c":20,"v":60200},{"d":"1975-08-05","o":19.88,"h":19.88,"l":18.88,"c":18.88,"v":75900},{"d":"1975-08-06","o":18.88,"h":19,"l":18.62,"c":18.62,"v":56600},{"d":"1975-08-07","o":18.62,"h":18.88,"l":18.62,"c":18.75,"v":53700},{"d":"1975-08-08","o":18.75,"h":19.12,"l":18.75,"c":19,"v":54900},{"d":"1975-08-11","o":19,"h":19,"l":18.75,"c":18.88,"v":40000},{"d":"1975-08-12","o":18.88,"h":19.12,"l":18.75,"c":18.88,"v":39000},{"d":"1975-08-13","o":18.88,"h":19,"l":18.75,"c":18.88,"v":35400},{"d":"1975-08-14","o":18.88,"h":19,"l":18.75,"c":18.75,"v":38600},{"d":"1975-08-15","o":18.75,"h":18.88,"l":18.5,"c":18.62,"v":51800},{"d":"1975-08-18","o":18.62,"h":18.75,"l":18.38,"c":18.38,"v":42100},{"d":"1975-08-19","o":18.38,"h":18.5,"l":18,"c":18.25,"v":56200},{"d":"1975-08-20","o":18.25,"h":18.38,"l":17.75,"c":17.75,"v":65500},{"d":"1975-08-21","o":17.75,"h":18,"l":17.5,"c":18,"v":73600},{"d":"1975-08-22","o":18,"h":18.38,"l":17.88,"c":18.38,"v":43400},{"d":"1975-08-25","o":18.38,"h":18.5,"l":18.12,"c":18.38,"v":39500},{"d":"1975-08-26","o":18.38,"h":18.5,"l":18.12,"c":18.38,"v":36800},{"d":"1975-08-27","o":18.38,"h":18.5,"l":18.12,"c":18.5,"v":28000},{"d":"1975-08-28","o":18.5,"h":19,"l":18.5,"c":19,"v":36500},{"d":"1975-08-29","o":19.12,"h":19.38,"l":19.12,"c":19.12,"v":32000},{"d":"1975-09-02","o":19.12,"h":19.38,"l":19,"c":19,"v":30800},{"d":"1975-09-03","o":19,"h":19,"l":18.62,"c":19,"v":35800},{"d":"1975-09-04","o":19,"h":19.25,"l":18.88,"c":19.25,"v":32300},{"d":"1975-09-05","o":19.25,"h":19.25,"l":18.88,"c":19,"v":33400},{"d":"1975-09-08","o":19,"h":19.25,"l":18.75,"c":19.25,"v":47200},{"d":"1975-09-09","o":19.25,"h":19.25,"l":19,"c":19.12,"v":54300},{"d":"1975-09-10","o":19.12,"h":19.12,"l":18.75,"c":18.88,"v":33200},{"d":"1975-09-11","o":18.88,"h":19,"l":18.75,"c":18.75,"v":41000},{"d":"1975-09-12","o":18.75,"h":19,"l":18.75,"c":18.88,"v":42100},{"d":"1975-09-15","o":18.88,"h":19,"l":18.75,"c":18.88,"v":28500},{"d":"1975-09-16","o":18.88,"h":18.88,"l":18.5,"c":18.62,"v":41000},{"d":"1975-09-17","o":18.62,"h":18.75,"l":18.5,"c":18.62,"v":38800},{"d":"1975-09-18","o":18.75,"h":19,"l":18.75,"c":18.88,"v":34500},{"d":"1975-09-19","o":18.88,"h":19.38,"l":18.88,"c":19,"v":46700},{"d":"1975-09-22","o":19.12,"h":19.5,"l":19.12,"c":19.25,"v":33800},{"d":"1975-09-23","o":19.25,"h":19.25,"l":19,"c":19,"v":33400},{"d":"1975-09-24","o":19.12,"h":19.38,"l":19.12,"c":19.12,"v":19600},{"d":"1975-09-25","o":19.12,"h":19.38,"l":19.12,"c":19.12,"v":35800},{"d":"1975-09-26","o":19.12,"h":19.38,"l":19.12,"c":19.38,"v":33300},{"d":"1975-09-29","o":19.25,"h":19.25,"l":19,"c":19,"v":33600},{"d":"1975-09-30","o":19,"h":19.25,"l":19,"c":19.12,"v":37100},{"d":"1975-10-01","o":19.12,"h":19.12,"l":19,"c":19,"v":58200},{"d":"1975-10-02","o":19,"h":19.25,"l":19,"c":19,"v":43400},{"d":"1975-10-03","o":19.12,"h":19.38,"l":19.12,"c":19.38,"v":32800},{"d":"1975-10-06","o":19.38,"h":19.38,"l":19.12,"c":19.25,"v":32200},{"d":"1975-10-07","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":80200},{"d":"1975-10-08","o":19.25,"h":19.38,"l":19.12,"c":19.38,"v":41400},{"d":"1975-10-09","o":19.38,"h":19.5,"l":19.25,"c":19.5,"v":52700},{"d":"1975-10-10","o":19.5,"h":19.88,"l":19.5,"c":19.75,"v":39100},{"d":"1975-10-13","o":19.75,"h":20.25,"l":19.75,"c":20.12,"v":56100},{"d":"1975-10-14","o":20.12,"h":20.5,"l":20.12,"c":20.12,"v":77700},{"d":"1975-10-15","o":20.12,"h":20.5,"l":20,"c":20.5,"v":48200},{"d":"1975-10-16","o":20.5,"h":20.5,"l":20.25,"c":20.38,"v":41800},{"d":"1975-10-17","o":20.38,"h":20.5,"l":20,"c":20.5,"v":39400},{"d":"1975-10-20","o":20.5,"h":20.75,"l":20.38,"c":20.75,"v":52800},{"d":"1975-10-21","o":20.75,"h":21,"l":20.62,"c":20.75,"v":108100},{"d":"1975-10-22","o":20.75,"h":21,"l":20.62,"c":21,"v":45500},{"d":"1975-10-23","o":21,"h":21,"l":20.75,"c":20.88,"v":44500},{"d":"1975-10-24","o":20.88,"h":21,"l":20.75,"c":20.75,"v":40100},{"d":"1975-10-27","o":20.75,"h":20.88,"l":20.62,"c":20.75,"v":32600},{"d":"1975-10-28","o":20.75,"h":20.88,"l":20.62,"c":20.75,"v":33700},{"d":"1975-10-29","o":20.75,"h":20.75,"l":20.5,"c":20.62,"v":78800},{"d":"1975-10-30","o":20.62,"h":20.75,"l":20.5,"c":20.62,"v":51300},{"d":"1975-10-31","o":20.75,"h":20.88,"l":20.75,"c":20.88,"v":49400},{"d":"1975-11-03","o":20.62,"h":20.62,"l":20.25,"c":20.25,"v":51700},{"d":"1975-11-04","o":20.38,"h":20.5,"l":20.38,"c":20.5,"v":37900},{"d":"1975-11-05","o":20.5,"h":20.75,"l":20.5,"c":20.5,"v":43200},{"d":"1975-11-06","o":20.5,"h":20.88,"l":20.38,"c":20.75,"v":93800},{"d":"1975-11-07","o":20.75,"h":20.88,"l":20.62,"c":20.88,"v":63900},{"d":"1975-11-10","o":20.88,"h":21,"l":20.62,"c":20.62,"v":53000},{"d":"1975-11-11","o":20.62,"h":20.88,"l":20.62,"c":20.88,"v":24000},{"d":"1975-11-12","o":20.88,"h":20.88,"l":20.75,"c":20.88,"v":112400},{"d":"1975-11-13","o":20.88,"h":20.88,"l":20.62,"c":20.75,"v":61600},{"d":"1975-11-14","o":20.75,"h":20.88,"l":20.62,"c":20.75,"v":97600},{"d":"1975-11-17","o":20.75,"h":20.88,"l":20.62,"c":20.62,"v":52700},{"d":"1975-11-18","o":20.62,"h":20.88,"l":20.62,"c":20.62,"v":61700},{"d":"1975-11-19","o":20.62,"h":20.75,"l":20.5,"c":20.62,"v":48400},{"d":"1975-11-20","o":20.62,"h":20.62,"l":20.38,"c":20.62,"v":434800},{"d":"1975-11-21","o":20.62,"h":20.75,"l":20.62,"c":20.62,"v":67000},{"d":"1975-11-24","o":20.75,"h":21.25,"l":20.75,"c":21.25,"v":151500},{"d":"1975-11-25","o":21.25,"h":21.5,"l":21.25,"c":21.25,"v":120500},{"d":"1975-11-26","o":21.25,"h":21.5,"l":21.12,"c":21.5,"v":86900},{"d":"1975-11-28","o":21.5,"h":21.5,"l":21.25,"c":21.38,"v":32500},{"d":"1975-12-01","o":21.38,"h":21.62,"l":21.25,"c":21.25,"v":80000},{"d":"1975-12-02","o":21.25,"h":21.5,"l":21.12,"c":21.25,"v":56100},{"d":"1975-12-03","o":21.25,"h":21.25,"l":20.62,"c":20.62,"v":93400},{"d":"1975-12-04","o":20.62,"h":20.75,"l":20.5,"c":20.75,"v":51300},{"d":"1975-12-05","o":20.75,"h":20.88,"l":20.62,"c":20.62,"v":38000},{"d":"1975-12-08","o":20.62,"h":20.75,"l":20.5,"c":20.62,"v":42100},{"d":"1975-12-09","o":20.62,"h":20.88,"l":20.38,"c":20.88,"v":41300},{"d":"1975-12-10","o":20.88,"h":20.88,"l":20.75,"c":20.88,"v":34900},{"d":"1975-12-11","o":20.88,"h":21,"l":20.75,"c":21,"v":44700},{"d":"1975-12-12","o":21,"h":21,"l":20.75,"c":20.88,"v":45500},{"d":"1975-12-15","o":20.88,"h":21.12,"l":20.75,"c":21,"v":53500},{"d":"1975-12-16","o":21,"h":21.12,"l":20.12,"c":20.12,"v":93800},{"d":"1975-12-17","o":20.12,"h":20.5,"l":20.12,"c":20.5,"v":72900},{"d":"1975-12-18","o":20.5,"h":20.75,"l":20.38,"c":20.62,"v":53100},{"d":"1975-12-19","o":20.62,"h":20.75,"l":20.5,"c":20.62,"v":63800},{"d":"1975-12-22","o":20.62,"h":20.75,"l":20.25,"c":20.38,"v":80200},{"d":"1975-12-23","o":20.38,"h":20.5,"l":20.12,"c":20.38,"v":52000},{"d":"1975-12-24","o":20.38,"h":20.62,"l":20.38,"c":20.62,"v":23900},{"d":"1975-12-26","o":20.62,"h":20.75,"l":20.5,"c":20.75,"v":32100},{"d":"1975-12-29","o":20.75,"h":20.88,"l":20.62,"c":20.88,"v":38300},{"d":"1975-12-30","o":20.88,"h":20.88,"l":20.62,"c":20.75,"v":50900},{"d":"1975-12-31","o":20.75,"h":21.12,"l":20.62,"c":21,"v":38200},{"d":"1976-01-02","o":21,"h":21.5,"l":20.88,"c":21.5,"v":46500},{"d":"1976-01-05","o":21.5,"h":21.75,"l":21.5,"c":21.62,"v":65900},{"d":"1976-01-06","o":21.62,"h":21.75,"l":21.5,"c":21.75,"v":98800},{"d":"1976-01-07","o":21.75,"h":21.75,"l":21.5,"c":21.75,"v":95200},{"d":"1976-01-08","o":21.75,"h":21.75,"l":21.5,"c":21.75,"v":67700},{"d":"1976-01-09","o":21.75,"h":21.88,"l":21.62,"c":21.88,"v":83200},{"d":"1976-01-12","o":21.88,"h":22.12,"l":21.75,"c":22.12,"v":84600},{"d":"1976-01-13","o":22.12,"h":22.25,"l":21.75,"c":22,"v":95300},{"d":"1976-01-14","o":22,"h":22.12,"l":21.75,"c":22.12,"v":72700},{"d":"1976-01-15","o":22.12,"h":22.25,"l":21.88,"c":22,"v":85700},{"d":"1976-01-16","o":22,"h":22.25,"l":22,"c":22.12,"v":59400},{"d":"1976-01-19","o":22.12,"h":22.25,"l":22.12,"c":22.12,"v":66800},{"d":"1976-01-20","o":22.25,"h":22.38,"l":22.25,"c":22.38,"v":89100},{"d":"1976-01-21","o":22.38,"h":22.38,"l":22.25,"c":22.38,"v":60200},{"d":"1976-01-22","o":22.38,"h":22.38,"l":22.12,"c":22.12,"v":62400},{"d":"1976-01-23","o":22.12,"h":22.38,"l":22.12,"c":22.38,"v":54200},{"d":"1976-01-26","o":22.38,"h":22.62,"l":22.12,"c":22.62,"v":112500},{"d":"1976-01-27","o":22.62,"h":22.62,"l":22.38,"c":22.62,"v":83200},{"d":"1976-01-28","o":22.62,"h":22.62,"l":22.38,"c":22.62,"v":128300},{"d":"1976-01-29","o":22.62,"h":22.62,"l":21.75,"c":22.5,"v":70800},{"d":"1976-01-30","o":22.5,"h":22.88,"l":22.5,"c":22.88,"v":78800},{"d":"1976-02-02","o":22.88,"h":23.25,"l":22.75,"c":23.25,"v":124100},{"d":"1976-02-03","o":22.75,"h":22.75,"l":22.38,"c":22.62,"v":188600},{"d":"1976-02-04","o":22.62,"h":22.75,"l":22.25,"c":22.38,"v":85000},{"d":"1976-02-05","o":22.38,"h":22.5,"l":21.88,"c":21.88,"v":83000},{"d":"1976-02-06","o":21.75,"h":21.75,"l":21.38,"c":21.5,"v":91200},{"d":"1976-02-09","o":21.5,"h":21.75,"l":21.25,"c":21.5,"v":73300},{"d":"1976-02-10","o":21.5,"h":21.62,"l":21.38,"c":21.62,"v":99700},{"d":"1976-02-11","o":21.62,"h":21.62,"l":21.38,"c":21.62,"v":69300},{"d":"1976-02-12","o":21.62,"h":22.5,"l":21.5,"c":21.62,"v":193400},{"d":"1976-02-13","o":21.62,"h":21.75,"l":21.38,"c":21.5,"v":62800},{"d":"1976-02-17","o":21.5,"h":21.62,"l":21,"c":21.25,"v":72400},{"d":"1976-02-18","o":21.25,"h":21.75,"l":21,"c":21.38,"v":105900},{"d":"1976-02-19","o":21.38,"h":21.88,"l":21.25,"c":21.75,"v":95500},{"d":"1976-02-20","o":21.75,"h":21.75,"l":21.5,"c":21.5,"v":126700},{"d":"1976-02-23","o":21.5,"h":21.62,"l":21.25,"c":21.5,"v":94100},{"d":"1976-02-24","o":21.5,"h":21.5,"l":21.12,"c":21.38,"v":71000},{"d":"1976-02-25","o":21.38,"h":21.5,"l":21,"c":21.25,"v":87500},{"d":"1976-02-26","o":21.25,"h":21.25,"l":20.88,"c":20.88,"v":60400},{"d":"1976-02-27","o":20.88,"h":21.12,"l":20.88,"c":21.12,"v":133500},{"d":"1976-03-01","o":21.12,"h":21.25,"l":20.88,"c":21.12,"v":48500},{"d":"1976-03-02","o":21.12,"h":21.25,"l":21,"c":21.12,"v":60300},{"d":"1976-03-03","o":21.12,"h":21.25,"l":20.88,"c":21.12,"v":41800},{"d":"1976-03-04","o":21.12,"h":21.12,"l":20.75,"c":21,"v":119300},{"d":"1976-03-05","o":21,"h":21,"l":20.75,"c":21,"v":83100},{"d":"1976-03-08","o":21,"h":21,"l":20.88,"c":21,"v":53700},{"d":"1976-03-09","o":21,"h":21,"l":20.88,"c":21,"v":64000},{"d":"1976-03-10","o":21,"h":21.88,"l":20.12,"c":21.25,"v":130200},{"d":"1976-03-11","o":21.25,"h":21.38,"l":21.12,"c":21.25,"v":104300},{"d":"1976-03-12","o":21.25,"h":21.5,"l":21,"c":21.25,"v":79600},{"d":"1976-03-15","o":21.25,"h":21.38,"l":21,"c":21.12,"v":53800},{"d":"1976-03-16","o":21.12,"h":21.25,"l":20.75,"c":21.12,"v":210700},{"d":"1976-03-17","o":21,"h":21,"l":20.62,"c":20.75,"v":299400},{"d":"1976-03-18","o":20.88,"h":21.12,"l":20.88,"c":21,"v":205200},{"d":"1976-03-19","o":21,"h":21.12,"l":20.75,"c":21.12,"v":67900},{"d":"1976-03-22","o":21.12,"h":21.38,"l":20.88,"c":21,"v":52700},{"d":"1976-03-23","o":21,"h":21.38,"l":21,"c":21.12,"v":62300},{"d":"1976-03-24","o":21.12,"h":21.5,"l":21,"c":21,"v":112600},{"d":"1976-03-25","o":21,"h":21.5,"l":20.12,"c":21.12,"v":79400},{"d":"1976-03-26","o":21.12,"h":21.38,"l":21,"c":21.38,"v":54000},{"d":"1976-03-29","o":21.38,"h":21.5,"l":21.25,"c":21.5,"v":47900},{"d":"1976-03-30","o":21.5,"h":21.5,"l":21.25,"c":21.38,"v":59600},{"d":"1976-03-31","o":21.38,"h":21.75,"l":21.38,"c":21.62,"v":58200},{"d":"1976-04-01","o":21.62,"h":21.62,"l":21.5,"c":21.5,"v":62800},{"d":"1976-04-02","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":51700},{"d":"1976-04-05","o":21.75,"h":22,"l":21.62,"c":22,"v":70200},{"d":"1976-04-06","o":22,"h":22.25,"l":21.88,"c":22.12,"v":103400},{"d":"1976-04-07","o":22.12,"h":22.25,"l":21.88,"c":21.88,"v":69500},{"d":"1976-04-08","o":21.88,"h":21.88,"l":21.62,"c":21.88,"v":63500},{"d":"1976-04-09","o":21.88,"h":22.25,"l":21.12,"c":22,"v":57700},{"d":"1976-04-12","o":22,"h":22.12,"l":21.88,"c":22,"v":55400},{"d":"1976-04-13","o":22,"h":22.38,"l":21.88,"c":22.25,"v":61900},{"d":"1976-04-14","o":22.25,"h":22.38,"l":21.88,"c":22.12,"v":112000},{"d":"1976-04-15","o":22.12,"h":22.38,"l":22,"c":22.25,"v":50800},{"d":"1976-04-19","o":22.25,"h":22.38,"l":22.12,"c":22.38,"v":73800},{"d":"1976-04-20","o":22.38,"h":22.62,"l":22.12,"c":22.5,"v":50900},{"d":"1976-04-21","o":22.5,"h":22.75,"l":22.38,"c":22.62,"v":53500},{"d":"1976-04-22","o":22.62,"h":22.75,"l":22.25,"c":22.38,"v":92700},{"d":"1976-04-23","o":22.38,"h":22.5,"l":22.12,"c":22.25,"v":69000},{"d":"1976-04-26","o":22.25,"h":22.62,"l":22.12,"c":22.38,"v":47600},{"d":"1976-04-27","o":22.38,"h":22.62,"l":22.25,"c":22.38,"v":61000},{"d":"1976-04-28","o":22.38,"h":22.75,"l":22.12,"c":22.5,"v":82700},{"d":"1976-04-29","o":22.5,"h":22.5,"l":22.12,"c":22.38,"v":58100},{"d":"1976-04-30","o":22.38,"h":22.38,"l":22.12,"c":22.38,"v":65100},{"d":"1976-05-03","o":22.38,"h":22.5,"l":22,"c":22.5,"v":112400},{"d":"1976-05-04","o":22,"h":22,"l":21.62,"c":21.88,"v":54300},{"d":"1976-05-05","o":21.88,"h":21.88,"l":21.5,"c":21.5,"v":50800},{"d":"1976-05-06","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":53500},{"d":"1976-05-07","o":21.75,"h":22,"l":21.62,"c":21.75,"v":40900},{"d":"1976-05-10","o":21.75,"h":21.88,"l":21.5,"c":21.75,"v":61800},{"d":"1976-05-11","o":21.75,"h":21.88,"l":21.62,"c":21.62,"v":55900},{"d":"1976-05-12","o":21.62,"h":21.88,"l":21.5,"c":21.62,"v":46400},{"d":"1976-05-13","o":21.62,"h":21.88,"l":21.5,"c":21.75,"v":116200},{"d":"1976-05-14","o":21.75,"h":21.88,"l":21.25,"c":21.62,"v":53000},{"d":"1976-05-17","o":21.62,"h":21.75,"l":21.38,"c":21.62,"v":52600},{"d":"1976-05-18","o":21.62,"h":21.62,"l":21.12,"c":21.38,"v":43400},{"d":"1976-05-19","o":21.38,"h":21.62,"l":21.12,"c":21.38,"v":48500},{"d":"1976-05-20","o":21.38,"h":21.5,"l":21.25,"c":21.38,"v":57100},{"d":"1976-05-21","o":21.38,"h":21.5,"l":21,"c":21.12,"v":55000},{"d":"1976-05-24","o":21.12,"h":21.38,"l":21,"c":21.12,"v":50700},{"d":"1976-05-25","o":21.12,"h":21.25,"l":21,"c":21.12,"v":73200},{"d":"1976-05-26","o":21.12,"h":21.12,"l":21,"c":21,"v":51700},{"d":"1976-05-27","o":21,"h":21.25,"l":21,"c":21.25,"v":74100},{"d":"1976-05-28","o":21.25,"h":21.5,"l":21.12,"c":21.25,"v":49500},{"d":"1976-06-01","o":21.25,"h":21.5,"l":21.12,"c":21.25,"v":46100},{"d":"1976-06-02","o":21.25,"h":21.5,"l":21.25,"c":21.5,"v":39400},{"d":"1976-06-03","o":21.5,"h":21.62,"l":21.25,"c":21.25,"v":48500},{"d":"1976-06-04","o":21.25,"h":21.5,"l":21.12,"c":21.5,"v":29800},{"d":"1976-06-07","o":21.5,"h":21.62,"l":21.25,"c":21.5,"v":26100},{"d":"1976-06-08","o":21.5,"h":21.75,"l":21.25,"c":21.75,"v":36000},{"d":"1976-06-09","o":21.75,"h":21.75,"l":21.5,"c":21.75,"v":37500},{"d":"1976-06-10","o":21.75,"h":21.88,"l":21.62,"c":21.62,"v":75100},{"d":"1976-06-11","o":21.62,"h":21.88,"l":21.5,"c":21.62,"v":51800},{"d":"1976-06-14","o":21.62,"h":21.88,"l":21.62,"c":21.75,"v":60900},{"d":"1976-06-15","o":21.75,"h":22,"l":21.62,"c":21.88,"v":74300},{"d":"1976-06-16","o":21.88,"h":22,"l":21.75,"c":21.88,"v":50600},{"d":"1976-06-17","o":21.88,"h":22,"l":21.75,"c":21.88,"v":48900},{"d":"1976-06-18","o":21.88,"h":22,"l":21.75,"c":21.88,"v":43100},{"d":"1976-06-21","o":21.88,"h":22,"l":21.75,"c":21.88,"v":66400},{"d":"1976-06-22","o":21.88,"h":21.88,"l":21.62,"c":21.88,"v":78400},{"d":"1976-06-23","o":21.88,"h":22,"l":21.5,"c":21.88,"v":40500},{"d":"1976-06-24","o":21.88,"h":22,"l":21.75,"c":21.88,"v":25500},{"d":"1976-06-25","o":21.88,"h":22.12,"l":21.62,"c":21.75,"v":43200},{"d":"1976-06-28","o":21.75,"h":22,"l":21.75,"c":22,"v":27400},{"d":"1976-06-29","o":22,"h":22.12,"l":21.88,"c":22.12,"v":36800},{"d":"1976-06-30","o":22.12,"h":22.25,"l":22,"c":22.12,"v":37100},{"d":"1976-07-01","o":22.12,"h":22.25,"l":21.88,"c":22,"v":51300},{"d":"1976-07-02","o":22,"h":22.25,"l":21.75,"c":22,"v":43800},{"d":"1976-07-06","o":22.12,"h":22.38,"l":22.12,"c":22.12,"v":47700},{"d":"1976-07-07","o":22.12,"h":22.5,"l":22.12,"c":22.38,"v":39300},{"d":"1976-07-08","o":22.38,"h":22.62,"l":22.25,"c":22.25,"v":51100},{"d":"1976-07-09","o":22.25,"h":22.5,"l":22.25,"c":22.5,"v":69300},{"d":"1976-07-12","o":22.5,"h":22.62,"l":22.25,"c":22.38,"v":39200},{"d":"1976-07-13","o":22.38,"h":22.75,"l":22.38,"c":22.62,"v":52300},{"d":"1976-07-14","o":22.62,"h":22.75,"l":22.5,"c":22.5,"v":52800},{"d":"1976-07-15","o":22.5,"h":22.75,"l":22.38,"c":22.62,"v":108500},{"d":"1976-07-16","o":22.62,"h":22.75,"l":22.38,"c":22.75,"v":32000},{"d":"1976-07-19","o":22.75,"h":22.75,"l":22.5,"c":22.5,"v":64900},{"d":"1976-07-20","o":22.5,"h":22.75,"l":22.5,"c":22.62,"v":53100},{"d":"1976-07-21","o":22.62,"h":22.75,"l":22.5,"c":22.62,"v":57500},{"d":"1976-07-22","o":22.62,"h":22.62,"l":22.5,"c":22.62,"v":28700},{"d":"1976-07-23","o":22.62,"h":22.75,"l":22.38,"c":22.75,"v":40600},{"d":"1976-07-26","o":22.75,"h":22.75,"l":22.5,"c":22.62,"v":39100},{"d":"1976-07-27","o":22.62,"h":22.75,"l":22.38,"c":22.5,"v":47900},{"d":"1976-07-28","o":22.5,"h":22.75,"l":22.38,"c":22.75,"v":47100},{"d":"1976-07-29","o":22.75,"h":22.75,"l":22.5,"c":22.75,"v":31800},{"d":"1976-07-30","o":22.75,"h":22.75,"l":22.5,"c":22.62,"v":44400},{"d":"1976-08-02","o":22.62,"h":22.88,"l":22.62,"c":22.88,"v":40900},{"d":"1976-08-03","o":22.88,"h":22.88,"l":22.75,"c":22.75,"v":140700},{"d":"1976-08-04","o":22.5,"h":22.5,"l":22.25,"c":22.5,"v":52900},{"d":"1976-08-05","o":22.5,"h":22.62,"l":22.25,"c":22.25,"v":46600},{"d":"1976-08-06","o":22.25,"h":22.5,"l":22.25,"c":22.5,"v":36600},{"d":"1976-08-09","o":22.5,"h":22.75,"l":22.38,"c":22.5,"v":29100},{"d":"1976-08-10","o":22.5,"h":22.62,"l":22.38,"c":22.5,"v":43700},{"d":"1976-08-11","o":22.5,"h":22.62,"l":22.25,"c":22.62,"v":46100},{"d":"1976-08-12","o":22.62,"h":22.75,"l":22.38,"c":22.62,"v":45200},{"d":"1976-08-13","o":22.62,"h":22.62,"l":22.5,"c":22.62,"v":25400},{"d":"1976-08-16","o":22.62,"h":22.75,"l":22.5,"c":22.5,"v":44900},{"d":"1976-08-17","o":22.5,"h":22.62,"l":22.5,"c":22.62,"v":54400},{"d":"1976-08-18","o":22.62,"h":22.75,"l":22.38,"c":22.5,"v":39400},{"d":"1976-08-19","o":22.5,"h":22.5,"l":22.25,"c":22.5,"v":37600},{"d":"1976-08-20","o":22.5,"h":22.5,"l":22.38,"c":22.5,"v":35100},{"d":"1976-08-23","o":22.5,"h":22.5,"l":22.25,"c":22.38,"v":47900},{"d":"1976-08-24","o":22.38,"h":22.5,"l":22.12,"c":22.38,"v":40800},{"d":"1976-08-25","o":22.38,"h":22.5,"l":22.12,"c":22.5,"v":44400},{"d":"1976-08-26","o":22.5,"h":22.62,"l":22.5,"c":22.62,"v":25200},{"d":"1976-08-27","o":22.62,"h":22.62,"l":22.38,"c":22.62,"v":30900},{"d":"1976-08-30","o":22.62,"h":22.62,"l":22.38,"c":22.62,"v":28600},{"d":"1976-08-31","o":22.62,"h":22.62,"l":22.38,"c":22.62,"v":47400},{"d":"1976-09-01","o":22.62,"h":22.75,"l":22.5,"c":22.62,"v":42100},{"d":"1976-09-02","o":22.62,"h":22.88,"l":22.62,"c":22.75,"v":46500},{"d":"1976-09-03","o":22.75,"h":22.88,"l":22.5,"c":22.75,"v":42000},{"d":"1976-09-07","o":22.75,"h":23,"l":22.75,"c":23,"v":60900},{"d":"1976-09-08","o":23,"h":23.25,"l":22.88,"c":23.12,"v":56400},{"d":"1976-09-09","o":23.12,"h":23.25,"l":23,"c":23.25,"v":48700},{"d":"1976-09-10","o":23.25,"h":23.38,"l":23.12,"c":23.25,"v":54400},{"d":"1976-09-13","o":23.25,"h":23.62,"l":23.25,"c":23.62,"v":80300},{"d":"1976-09-14","o":23.62,"h":23.75,"l":23.12,"c":23.75,"v":66100},{"d":"1976-09-15","o":23.75,"h":23.75,"l":23.5,"c":23.75,"v":58000},{"d":"1976-09-16","o":23.75,"h":24,"l":23.62,"c":23.62,"v":68200},{"d":"1976-09-17","o":23.75,"h":24,"l":23.75,"c":24,"v":63200},{"d":"1976-09-20","o":24,"h":24.12,"l":23.75,"c":24,"v":77500},{"d":"1976-09-21","o":24,"h":24,"l":23,"c":23.75,"v":91300},{"d":"1976-09-22","o":23.75,"h":24,"l":23.75,"c":23.75,"v":64100},{"d":"1976-09-23","o":23.75,"h":23.75,"l":23.5,"c":23.5,"v":54100},{"d":"1976-09-24","o":23.5,"h":23.62,"l":23.12,"c":23.12,"v":51600},{"d":"1976-09-27","o":23.25,"h":23.88,"l":23.25,"c":23.75,"v":43400},{"d":"1976-09-28","o":23.75,"h":23.88,"l":23.62,"c":23.62,"v":41100},{"d":"1976-09-29","o":23.62,"h":23.75,"l":23.25,"c":23.5,"v":51400},{"d":"1976-09-30","o":23.5,"h":23.5,"l":23.25,"c":23.38,"v":52300},{"d":"1976-10-01","o":23.38,"h":23.62,"l":23.25,"c":23.38,"v":41600},{"d":"1976-10-04","o":23.38,"h":23.5,"l":23.25,"c":23.38,"v":34900},{"d":"1976-10-05","o":23.38,"h":23.62,"l":23.38,"c":23.62,"v":47000},{"d":"1976-10-06","o":23.62,"h":23.62,"l":23.38,"c":23.62,"v":39800},{"d":"1976-10-07","o":23.62,"h":23.62,"l":23,"c":23.62,"v":40400},{"d":"1976-10-08","o":23.62,"h":23.62,"l":23.38,"c":23.5,"v":34300},{"d":"1976-10-11","o":23.5,"h":23.75,"l":23.38,"c":23.5,"v":39600},{"d":"1976-10-12","o":23.5,"h":23.62,"l":23.38,"c":23.38,"v":46000},{"d":"1976-10-13","o":23.38,"h":23.75,"l":23,"c":23.75,"v":51300},{"d":"1976-10-14","o":23.75,"h":23.88,"l":23.62,"c":23.75,"v":35900},{"d":"1976-10-15","o":23.75,"h":23.75,"l":23.25,"c":23.38,"v":54700},{"d":"1976-10-18","o":23.38,"h":23.62,"l":23.38,"c":23.5,"v":35900},{"d":"1976-10-19","o":23.5,"h":23.62,"l":23.38,"c":23.5,"v":57900},{"d":"1976-10-20","o":23.5,"h":23.62,"l":23.25,"c":23.5,"v":51000},{"d":"1976-10-21","o":23.5,"h":23.5,"l":23.12,"c":23.25,"v":77100},{"d":"1976-10-22","o":23.25,"h":23.25,"l":22.62,"c":22.62,"v":182800},{"d":"1976-10-25","o":22.62,"h":23,"l":22.5,"c":22.88,"v":56200},{"d":"1976-10-26","o":22.88,"h":23.38,"l":22.88,"c":23.25,"v":67600},{"d":"1976-10-27","o":23.25,"h":23.5,"l":23.12,"c":23.25,"v":77600},{"d":"1976-10-28","o":23.25,"h":23.5,"l":23.12,"c":23.38,"v":37100},{"d":"1976-10-29","o":23.38,"h":23.88,"l":23.25,"c":23.88,"v":55400},{"d":"1976-11-01","o":23.88,"h":24.12,"l":23.62,"c":24,"v":80300},{"d":"1976-11-03","o":23.88,"h":23.88,"l":23.5,"c":23.75,"v":129600},{"d":"1976-11-04","o":23.12,"h":23.12,"l":22.75,"c":22.88,"v":90300},{"d":"1976-11-05","o":22.88,"h":23.12,"l":22.75,"c":22.75,"v":60800},{"d":"1976-11-08","o":22.75,"h":22.88,"l":22.5,"c":22.62,"v":76700},{"d":"1976-11-09","o":22.62,"h":23.88,"l":22.62,"c":23,"v":72000},{"d":"1976-11-10","o":23,"h":23,"l":22.75,"c":22.75,"v":43300},{"d":"1976-11-11","o":22.88,"h":23.12,"l":22.88,"c":23.12,"v":32200},{"d":"1976-11-12","o":23.12,"h":23.12,"l":22.62,"c":22.88,"v":55300},{"d":"1976-11-15","o":22.88,"h":23,"l":22.88,"c":23,"v":34100},{"d":"1976-11-16","o":23,"h":23,"l":22.88,"c":22.88,"v":62000},{"d":"1976-11-17","o":22.88,"h":23.12,"l":22.75,"c":23,"v":41000},{"d":"1976-11-18","o":23,"h":23.25,"l":22.88,"c":23.12,"v":69000},{"d":"1976-11-19","o":23.12,"h":23.38,"l":23.12,"c":23.25,"v":60600},{"d":"1976-11-22","o":23.25,"h":23.5,"l":23.12,"c":23.38,"v":62200},{"d":"1976-11-23","o":23.38,"h":23.5,"l":23.25,"c":23.38,"v":64700},{"d":"1976-11-24","o":23.38,"h":23.62,"l":23.38,"c":23.5,"v":39300},{"d":"1976-11-26","o":23.5,"h":23.62,"l":23.38,"c":23.62,"v":32600},{"d":"1976-11-29","o":23.62,"h":23.75,"l":23.25,"c":23.5,"v":41400},{"d":"1976-11-30","o":23.5,"h":23.62,"l":23.38,"c":23.5,"v":38000},{"d":"1976-12-01","o":23.5,"h":24.5,"l":23,"c":24.5,"v":62100},{"d":"1976-12-02","o":23.62,"h":23.62,"l":23.38,"c":23.5,"v":41000},{"d":"1976-12-03","o":23.5,"h":23.62,"l":23.5,"c":23.62,"v":56800},{"d":"1976-12-06","o":23.62,"h":23.75,"l":23.38,"c":23.5,"v":55200},{"d":"1976-12-07","o":23.62,"h":23.88,"l":23.62,"c":23.75,"v":145000},{"d":"1976-12-08","o":23.75,"h":24,"l":23.75,"c":24,"v":103500},{"d":"1976-12-09","o":24,"h":24.12,"l":23.88,"c":24.12,"v":98900},{"d":"1976-12-10","o":24.12,"h":24.38,"l":24,"c":24.38,"v":96500},{"d":"1976-12-13","o":24.38,"h":24.5,"l":24.12,"c":24.5,"v":81500},{"d":"1976-12-14","o":24.5,"h":24.62,"l":24.38,"c":24.62,"v":77200},{"d":"1976-12-15","o":24.62,"h":25,"l":24.62,"c":25,"v":93500},{"d":"1976-12-16","o":25,"h":25,"l":24.75,"c":24.88,"v":109900},{"d":"1976-12-17","o":24.88,"h":25,"l":24.75,"c":24.75,"v":67400},{"d":"1976-12-20","o":24.75,"h":25,"l":24.62,"c":24.88,"v":66700},{"d":"1976-12-21","o":24.88,"h":25,"l":24.12,"c":24.75,"v":59700},{"d":"1976-12-22","o":24.75,"h":25.12,"l":24.62,"c":24.88,"v":80900},{"d":"1976-12-23","o":24.88,"h":25,"l":24.62,"c":24.88,"v":52500},{"d":"1976-12-27","o":24.88,"h":25.12,"l":24.75,"c":25.12,"v":51100},{"d":"1976-12-28","o":25.12,"h":25.38,"l":24.75,"c":25.38,"v":50200},{"d":"1976-12-29","o":25.38,"h":25.38,"l":25.12,"c":25.12,"v":38200},{"d":"1976-12-30","o":25.12,"h":25.5,"l":25.12,"c":25.25,"v":48500},{"d":"1976-12-31","o":25.25,"h":25.5,"l":25.25,"c":25.5,"v":32600},{"d":"1977-01-03","o":25.5,"h":25.5,"l":25.12,"c":25.12,"v":46300},{"d":"1977-01-04","o":25.25,"h":25.38,"l":25.25,"c":25.38,"v":45100},{"d":"1977-01-05","o":25.38,"h":25.38,"l":25,"c":25,"v":62300},{"d":"1977-01-06","o":25,"h":25.38,"l":25,"c":25.25,"v":90500},{"d":"1977-01-07","o":25.25,"h":25.38,"l":25,"c":25.25,"v":49900},{"d":"1977-01-10","o":25.25,"h":25.5,"l":24.88,"c":25.38,"v":111700},{"d":"1977-01-11","o":25.38,"h":25.38,"l":25.12,"c":25.12,"v":71800},{"d":"1977-01-12","o":25.12,"h":25.12,"l":24.88,"c":25,"v":81100},{"d":"1977-01-13","o":25,"h":25.12,"l":24.88,"c":25.12,"v":35800},{"d":"1977-01-14","o":25.12,"h":25.38,"l":24.88,"c":25.25,"v":35100},{"d":"1977-01-17","o":25.25,"h":25.5,"l":25.25,"c":25.5,"v":68500},{"d":"1977-01-18","o":25.5,"h":25.5,"l":25,"c":25,"v":57700},{"d":"1977-01-19","o":25,"h":25.38,"l":25,"c":25.12,"v":59200},{"d":"1977-01-20","o":25.12,"h":25.25,"l":24.88,"c":25,"v":44100},{"d":"1977-01-21","o":25,"h":25.25,"l":25,"c":25.12,"v":58200},{"d":"1977-01-24","o":25.25,"h":25.5,"l":25.25,"c":25.5,"v":60200},{"d":"1977-01-25","o":25.5,"h":25.62,"l":25.38,"c":25.5,"v":69100},{"d":"1977-01-26","o":25.5,"h":25.62,"l":25.5,"c":25.62,"v":40900},{"d":"1977-01-27","o":25.62,"h":25.75,"l":25.5,"c":25.62,"v":61300},{"d":"1977-01-28","o":25.62,"h":25.75,"l":25.5,"c":25.62,"v":48500},{"d":"1977-01-31","o":25.62,"h":25.62,"l":25.38,"c":25.5,"v":81200},{"d":"1977-02-01","o":25.5,"h":25.5,"l":25.25,"c":25.38,"v":72500},{"d":"1977-02-02","o":25.38,"h":25.62,"l":25.25,"c":25.25,"v":114000},{"d":"1977-02-03","o":25.25,"h":25.38,"l":25.12,"c":25.25,"v":49300},{"d":"1977-02-04","o":24.88,"h":24.88,"l":24.5,"c":24.75,"v":58200},{"d":"1977-02-07","o":24.75,"h":24.88,"l":24.62,"c":24.75,"v":37500},{"d":"1977-02-08","o":24.75,"h":24.88,"l":24.5,"c":24.5,"v":36500},{"d":"1977-02-09","o":24.5,"h":24.62,"l":24.12,"c":24.25,"v":88900},{"d":"1977-02-10","o":24.25,"h":24.38,"l":23.88,"c":23.88,"v":63300},{"d":"1977-02-11","o":23.88,"h":24.25,"l":23.75,"c":23.88,"v":80100},{"d":"1977-02-14","o":23.88,"h":24.12,"l":23.75,"c":23.88,"v":41800},{"d":"1977-02-15","o":23.88,"h":24,"l":23.5,"c":23.62,"v":64900},{"d":"1977-02-16","o":23.62,"h":24,"l":23.5,"c":23.88,"v":56600},{"d":"1977-02-17","o":23.88,"h":24.12,"l":23.75,"c":24.12,"v":40000},{"d":"1977-02-18","o":24.12,"h":24.25,"l":23.88,"c":24.12,"v":46600},{"d":"1977-02-22","o":24.12,"h":24.5,"l":24,"c":24.25,"v":40700},{"d":"1977-02-23","o":24.25,"h":24.25,"l":23.88,"c":24,"v":29900},{"d":"1977-02-24","o":24,"h":24,"l":23.12,"c":23.75,"v":73600},{"d":"1977-02-25","o":23.75,"h":24,"l":23.5,"c":23.88,"v":36500},{"d":"1977-02-28","o":23.88,"h":24,"l":23.75,"c":23.75,"v":76600},{"d":"1977-03-01","o":23.75,"h":24.88,"l":23.75,"c":24.88,"v":30700},{"d":"1977-03-02","o":24,"h":24,"l":23.75,"c":23.75,"v":28700},{"d":"1977-03-03","o":23.75,"h":24,"l":23.75,"c":24,"v":81900},{"d":"1977-03-04","o":24,"h":24,"l":23.88,"c":24,"v":42900},{"d":"1977-03-07","o":24,"h":24,"l":23.88,"c":23.88,"v":38100},{"d":"1977-03-08","o":23.88,"h":24,"l":23.88,"c":23.88,"v":39900},{"d":"1977-03-09","o":23.88,"h":24,"l":23.62,"c":23.75,"v":117800},{"d":"1977-03-10","o":23.75,"h":23.88,"l":23.5,"c":23.75,"v":51500},{"d":"1977-03-11","o":23.75,"h":24,"l":23.75,"c":23.88,"v":34900},{"d":"1977-03-14","o":23.88,"h":23.88,"l":23.62,"c":23.62,"v":44900},{"d":"1977-03-15","o":23.62,"h":23.88,"l":23.5,"c":23.62,"v":197300},{"d":"1977-03-16","o":23.62,"h":23.88,"l":23.5,"c":23.62,"v":53300},{"d":"1977-03-17","o":23.62,"h":24,"l":23.5,"c":23.88,"v":38100},{"d":"1977-03-18","o":23.88,"h":23.88,"l":23.62,"c":23.88,"v":26200},{"d":"1977-03-21","o":23.88,"h":24,"l":23.75,"c":23.88,"v":50100},{"d":"1977-03-22","o":23.88,"h":23.88,"l":23.12,"c":23.38,"v":83800},{"d":"1977-03-23","o":23.38,"h":23.62,"l":23.25,"c":23.25,"v":38400},{"d":"1977-03-24","o":23.25,"h":23.5,"l":23.25,"c":23.5,"v":41600},{"d":"1977-03-25","o":23.5,"h":23.75,"l":23.5,"c":23.62,"v":38800},{"d":"1977-03-28","o":23.62,"h":23.75,"l":23.5,"c":23.75,"v":47900},{"d":"1977-03-29","o":23.75,"h":24,"l":23.62,"c":23.88,"v":34200},{"d":"1977-03-30","o":23.88,"h":24,"l":23.75,"c":24,"v":29500},{"d":"1977-03-31","o":24,"h":24,"l":23.75,"c":23.88,"v":35300},{"d":"1977-04-01","o":23.88,"h":24.12,"l":23.88,"c":24,"v":42600},{"d":"1977-04-04","o":24,"h":24.12,"l":23.88,"c":24,"v":51000},{"d":"1977-04-05","o":24,"h":24.12,"l":23.62,"c":24,"v":82400},{"d":"1977-04-06","o":24,"h":24.12,"l":23.88,"c":24,"v":60600},{"d":"1977-04-07","o":24,"h":24,"l":23.88,"c":23.88,"v":32100},{"d":"1977-04-11","o":23.88,"h":24.12,"l":23.88,"c":24.12,"v":87500},{"d":"1977-04-12","o":24.12,"h":24.5,"l":24.12,"c":24.5,"v":44700},{"d":"1977-04-13","o":24.5,"h":24.5,"l":24.12,"c":24.5,"v":42800},{"d":"1977-04-14","o":24.5,"h":24.75,"l":24.38,"c":24.5,"v":58700},{"d":"1977-04-15","o":24.5,"h":24.88,"l":24.5,"c":24.75,"v":40600},{"d":"1977-04-18","o":24.75,"h":24.88,"l":24.5,"c":24.75,"v":38000},{"d":"1977-04-19","o":24.75,"h":24.75,"l":24.5,"c":24.62,"v":44900},{"d":"1977-04-20","o":24.62,"h":25.62,"l":24.5,"c":24.88,"v":36200},{"d":"1977-04-21","o":24.88,"h":25.12,"l":24.75,"c":24.75,"v":52200},{"d":"1977-04-22","o":24.75,"h":25,"l":24.75,"c":24.88,"v":35400},{"d":"1977-04-25","o":24.88,"h":24.88,"l":24.5,"c":24.75,"v":45200},{"d":"1977-04-26","o":24.75,"h":24.75,"l":24.5,"c":24.5,"v":40900},{"d":"1977-04-27","o":24.5,"h":24.75,"l":24.5,"c":24.5,"v":29200},{"d":"1977-04-28","o":24.5,"h":24.75,"l":24.38,"c":24.62,"v":47300},{"d":"1977-04-29","o":24.62,"h":24.88,"l":24.62,"c":24.88,"v":39300},{"d":"1977-05-02","o":24.88,"h":25,"l":24.75,"c":25,"v":33500},{"d":"1977-05-03","o":25,"h":25.12,"l":24.88,"c":25,"v":71300},{"d":"1977-05-04","o":24.75,"h":24.75,"l":24.5,"c":24.5,"v":53400},{"d":"1977-05-05","o":24.5,"h":24.62,"l":24.38,"c":24.5,"v":45500},{"d":"1977-05-06","o":24.5,"h":24.62,"l":24.5,"c":24.5,"v":135300},{"d":"1977-05-09","o":24.5,"h":24.62,"l":24.12,"c":24.25,"v":57300},{"d":"1977-05-10","o":24.25,"h":24.25,"l":24,"c":24.12,"v":108000},{"d":"1977-05-11","o":24.12,"h":24.12,"l":23.75,"c":24,"v":35100},{"d":"1977-05-12","o":24,"h":24,"l":23.75,"c":23.75,"v":82900},{"d":"1977-05-13","o":23.75,"h":24,"l":23.62,"c":23.88,"v":35800},{"d":"1977-05-16","o":23.88,"h":24,"l":23.75,"c":23.88,"v":61500},{"d":"1977-05-17","o":23.88,"h":24,"l":23.88,"c":24,"v":39600},{"d":"1977-05-18","o":24,"h":24,"l":23.75,"c":24,"v":74800},{"d":"1977-05-19","o":24,"h":24.25,"l":24,"c":24.25,"v":40300},{"d":"1977-05-20","o":24.25,"h":24.25,"l":24,"c":24.25,"v":24200},{"d":"1977-05-23","o":24.25,"h":24.25,"l":24,"c":24,"v":41100},{"d":"1977-05-24","o":24,"h":24.12,"l":23.62,"c":24,"v":45400},{"d":"1977-05-25","o":24,"h":24,"l":23.62,"c":23.62,"v":43300},{"d":"1977-05-26","o":23.62,"h":23.75,"l":23.5,"c":23.5,"v":46900},{"d":"1977-05-27","o":23.5,"h":23.75,"l":23.38,"c":23.62,"v":31200},{"d":"1977-05-31","o":23.62,"h":23.75,"l":23.62,"c":23.62,"v":23400},{"d":"1977-06-01","o":23.62,"h":23.62,"l":23.12,"c":23.25,"v":94900},{"d":"1977-06-02","o":23.25,"h":23.38,"l":23,"c":23.38,"v":82200},{"d":"1977-06-03","o":23.38,"h":23.5,"l":23.12,"c":23.5,"v":60900},{"d":"1977-06-06","o":23.5,"h":23.5,"l":23.12,"c":23.38,"v":65500},{"d":"1977-06-07","o":23.38,"h":23.38,"l":23,"c":23.38,"v":88000},{"d":"1977-06-08","o":23.38,"h":23.38,"l":23.25,"c":23.38,"v":111600},{"d":"1977-06-09","o":23.38,"h":23.38,"l":23.12,"c":23.25,"v":105000},{"d":"1977-06-10","o":23.25,"h":23.25,"l":23,"c":23.12,"v":75000},{"d":"1977-06-13","o":23.12,"h":23.25,"l":23,"c":23.12,"v":108100},{"d":"1977-06-14","o":23.12,"h":23.5,"l":23.12,"c":23.38,"v":210100},{"d":"1977-06-15","o":23.38,"h":23.62,"l":23.38,"c":23.5,"v":160300},{"d":"1977-06-16","o":23.5,"h":23.75,"l":23.25,"c":23.62,"v":78000},{"d":"1977-06-17","o":23.62,"h":23.88,"l":23.62,"c":23.88,"v":169400},{"d":"1977-06-20","o":23.88,"h":24,"l":23.5,"c":23.88,"v":86900},{"d":"1977-06-21","o":23.88,"h":23.88,"l":23.62,"c":23.88,"v":82300},{"d":"1977-06-22","o":23.88,"h":24.12,"l":23.75,"c":24.12,"v":158100},{"d":"1977-06-23","o":24.12,"h":24.25,"l":24,"c":24.25,"v":96400},{"d":"1977-06-24","o":24.25,"h":24.25,"l":24.12,"c":24.12,"v":70800},{"d":"1977-06-27","o":24.12,"h":24.38,"l":23.88,"c":24.38,"v":87600},{"d":"1977-06-28","o":24.38,"h":24.38,"l":23.88,"c":24,"v":230700},{"d":"1977-06-29","o":24,"h":24.12,"l":23.88,"c":24.12,"v":109200},{"d":"1977-06-30","o":24.12,"h":24.12,"l":24,"c":24.12,"v":103500},{"d":"1977-07-01","o":24.12,"h":24.25,"l":24,"c":24.25,"v":79500},{"d":"1977-07-05","o":24.25,"h":24.38,"l":24.12,"c":24.38,"v":78000},{"d":"1977-07-06","o":24.38,"h":24.5,"l":24.25,"c":24.5,"v":93100},{"d":"1977-07-07","o":24.5,"h":24.62,"l":24.25,"c":24.5,"v":64100},{"d":"1977-07-08","o":24.5,"h":24.75,"l":24.38,"c":24.75,"v":97200},{"d":"1977-07-11","o":24.75,"h":25,"l":24.62,"c":24.75,"v":77600},{"d":"1977-07-12","o":24.75,"h":25,"l":24.62,"c":24.88,"v":98900},{"d":"1977-07-13","o":24.88,"h":25.12,"l":24.75,"c":25,"v":132100},{"d":"1977-07-15","o":25,"h":25.5,"l":25,"c":25.25,"v":143500},{"d":"1977-07-18","o":25.25,"h":25.5,"l":25.12,"c":25.38,"v":123000},{"d":"1977-07-19","o":25.38,"h":25.5,"l":25.25,"c":25.5,"v":179900},{"d":"1977-07-20","o":25.5,"h":25.62,"l":25.38,"c":25.5,"v":210400},{"d":"1977-07-21","o":25.5,"h":25.62,"l":25.25,"c":25.5,"v":194900},{"d":"1977-07-22","o":25.5,"h":25.5,"l":25,"c":25.25,"v":112700},{"d":"1977-07-25","o":25.25,"h":25.38,"l":25.12,"c":25.25,"v":116700},{"d":"1977-07-26","o":25.25,"h":25.5,"l":25.25,"c":25.38,"v":130800},{"d":"1977-07-27","o":25.38,"h":25.38,"l":25,"c":25.25,"v":58400},{"d":"1977-07-28","o":25.25,"h":25.38,"l":25.12,"c":25.25,"v":119300},{"d":"1977-07-29","o":25.25,"h":25.38,"l":25.12,"c":25.38,"v":99600},{"d":"1977-08-01","o":25.38,"h":25.38,"l":25.25,"c":25.38,"v":52900},{"d":"1977-08-02","o":25.38,"h":25.5,"l":25.25,"c":25.38,"v":61100},{"d":"1977-08-03","o":25.38,"h":25.5,"l":25.12,"c":25.38,"v":76200},{"d":"1977-08-04","o":24.75,"h":24.75,"l":24.5,"c":24.5,"v":73700},{"d":"1977-08-05","o":24.5,"h":24.75,"l":24.38,"c":24.62,"v":110700},{"d":"1977-08-08","o":24.62,"h":24.88,"l":24.5,"c":24.62,"v":40100},{"d":"1977-08-09","o":24.62,"h":24.75,"l":24.38,"c":24.62,"v":53700},{"d":"1977-08-10","o":24.62,"h":24.88,"l":24.5,"c":24.88,"v":45000},{"d":"1977-08-11","o":24.88,"h":25,"l":24.62,"c":24.75,"v":35200},{"d":"1977-08-12","o":24.75,"h":24.75,"l":24.5,"c":24.75,"v":36600},{"d":"1977-08-15","o":24.75,"h":24.75,"l":24.62,"c":24.62,"v":31200},{"d":"1977-08-16","o":24.62,"h":24.75,"l":24.5,"c":24.5,"v":141100},{"d":"1977-08-17","o":24.5,"h":24.75,"l":24.25,"c":24.25,"v":89400},{"d":"1977-08-18","o":24.25,"h":24.62,"l":24.25,"c":24.25,"v":26600},{"d":"1977-08-19","o":24.25,"h":24.38,"l":24,"c":24,"v":55400},{"d":"1977-08-22","o":24,"h":24.12,"l":23.75,"c":23.75,"v":55700},{"d":"1977-08-23","o":23.75,"h":24,"l":23.75,"c":24,"v":44300},{"d":"1977-08-24","o":24,"h":24.12,"l":23.88,"c":24,"v":38800},{"d":"1977-08-25","o":24,"h":24.12,"l":23.88,"c":23.88,"v":41600},{"d":"1977-08-26","o":23.88,"h":24,"l":23.88,"c":24,"v":45600},{"d":"1977-08-29","o":24.12,"h":24.5,"l":24.12,"c":24.5,"v":37700},{"d":"1977-08-30","o":24.5,"h":24.5,"l":24,"c":24.5,"v":38600},{"d":"1977-08-31","o":24.38,"h":24.38,"l":24.12,"c":24.12,"v":45900},{"d":"1977-09-01","o":24.12,"h":24.38,"l":24.12,"c":24.38,"v":24800},{"d":"1977-09-02","o":24.38,"h":24.5,"l":24.25,"c":24.5,"v":33100},{"d":"1977-09-06","o":24.5,"h":24.62,"l":24.38,"c":24.62,"v":34500},{"d":"1977-09-07","o":24.62,"h":24.88,"l":24.5,"c":24.88,"v":38900},{"d":"1977-09-08","o":24.88,"h":24.88,"l":24.75,"c":24.88,"v":36600},{"d":"1977-09-09","o":24.75,"h":24.75,"l":24.25,"c":24.38,"v":56300},{"d":"1977-09-12","o":24.38,"h":24.38,"l":24.12,"c":24.38,"v":48900},{"d":"1977-09-13","o":24.38,"h":24.5,"l":24.25,"c":24.38,"v":28800},{"d":"1977-09-14","o":24.38,"h":24.5,"l":24.38,"c":24.38,"v":28500},{"d":"1977-09-15","o":24.38,"h":24.5,"l":24.25,"c":24.5,"v":53100},{"d":"1977-09-16","o":24.5,"h":24.5,"l":24.25,"c":24.5,"v":31800},{"d":"1977-09-19","o":24.5,"h":24.5,"l":24.38,"c":24.38,"v":25300},{"d":"1977-09-20","o":24.38,"h":24.62,"l":24.25,"c":24.5,"v":43100},{"d":"1977-09-21","o":24.5,"h":24.62,"l":24,"c":24.38,"v":55000},{"d":"1977-09-22","o":24.38,"h":24.38,"l":24,"c":24.12,"v":93500},{"d":"1977-09-23","o":24.12,"h":24.38,"l":24,"c":24.38,"v":38200},{"d":"1977-09-26","o":24.38,"h":24.5,"l":24.12,"c":24.25,"v":26500},{"d":"1977-09-27","o":24.25,"h":24.38,"l":24.12,"c":24.25,"v":27200},{"d":"1977-09-28","o":24.25,"h":24.38,"l":24.12,"c":24.25,"v":27700},{"d":"1977-09-29","o":24.25,"h":24.38,"l":24.12,"c":24.25,"v":44400},{"d":"1977-09-30","o":24.25,"h":24.38,"l":23.25,"c":24.38,"v":49400},{"d":"1977-10-03","o":24.38,"h":24.38,"l":24.12,"c":24.25,"v":43200},{"d":"1977-10-04","o":24.25,"h":24.5,"l":24.25,"c":24.25,"v":44200},{"d":"1977-10-05","o":24.25,"h":24.38,"l":24.25,"c":24.25,"v":36600},{"d":"1977-10-06","o":24.25,"h":24.5,"l":24.25,"c":24.5,"v":29000},{"d":"1977-10-07","o":24.5,"h":24.5,"l":24.38,"c":24.5,"v":29100},{"d":"1977-10-10","o":24.5,"h":24.62,"l":24.5,"c":24.5,"v":51400},{"d":"1977-10-11","o":24.5,"h":24.62,"l":24.38,"c":24.5,"v":35800},{"d":"1977-10-12","o":24.5,"h":24.62,"l":24.38,"c":24.38,"v":116700},{"d":"1977-10-13","o":24.38,"h":24.5,"l":24.12,"c":24.25,"v":47800},{"d":"1977-10-14","o":24.25,"h":24.25,"l":24,"c":24.25,"v":47800},{"d":"1977-10-17","o":24.25,"h":24.5,"l":24,"c":24.12,"v":76000},{"d":"1977-10-18","o":24.12,"h":24.25,"l":24,"c":24,"v":37900},{"d":"1977-10-19","o":24,"h":24.25,"l":24,"c":24.12,"v":32700},{"d":"1977-10-20","o":24.12,"h":24.25,"l":24,"c":24.12,"v":31000},{"d":"1977-10-21","o":24.12,"h":24.12,"l":23.75,"c":23.75,"v":74000},{"d":"1977-10-24","o":23.75,"h":24,"l":23.75,"c":23.75,"v":42900},{"d":"1977-10-25","o":23.75,"h":24.12,"l":23.62,"c":24,"v":66300},{"d":"1977-10-26","o":24,"h":24,"l":23.75,"c":24,"v":61700},{"d":"1977-10-27","o":24,"h":24.38,"l":24,"c":24.25,"v":51300},{"d":"1977-10-28","o":24.25,"h":24.62,"l":23.88,"c":24.62,"v":35100},{"d":"1977-10-31","o":24.62,"h":24.88,"l":24.5,"c":24.5,"v":36000},{"d":"1977-11-01","o":24.5,"h":24.62,"l":24.38,"c":24.38,"v":56300},{"d":"1977-11-02","o":24.38,"h":24.62,"l":24.12,"c":24.38,"v":59000},{"d":"1977-11-03","o":23.75,"h":23.75,"l":23.5,"c":23.75,"v":72800},{"d":"1977-11-04","o":23.75,"h":24.12,"l":23.62,"c":24,"v":46700},{"d":"1977-11-07","o":24,"h":24.12,"l":23.75,"c":24,"v":34200},{"d":"1977-11-08","o":24,"h":24.12,"l":23.88,"c":24,"v":28400},{"d":"1977-11-09","o":24,"h":24.12,"l":24,"c":24.12,"v":33600},{"d":"1977-11-10","o":24.12,"h":24.25,"l":24,"c":24.12,"v":181600},{"d":"1977-11-11","o":24.25,"h":25.25,"l":24.25,"c":24.5,"v":70400},{"d":"1977-11-14","o":24.5,"h":24.62,"l":24.38,"c":24.38,"v":71600},{"d":"1977-11-15","o":24.38,"h":24.5,"l":24.38,"c":24.5,"v":34400},{"d":"1977-11-16","o":24.5,"h":24.5,"l":24.25,"c":24.38,"v":28100},{"d":"1977-11-17","o":24.38,"h":24.5,"l":24.25,"c":24.38,"v":28800},{"d":"1977-11-18","o":24.38,"h":24.75,"l":24.25,"c":24.5,"v":32100},{"d":"1977-11-21","o":24.5,"h":24.5,"l":24.25,"c":24.38,"v":20900},{"d":"1977-11-22","o":24.38,"h":24.62,"l":24.25,"c":24.62,"v":39700},{"d":"1977-11-23","o":24.62,"h":24.62,"l":24.38,"c":24.5,"v":26700},{"d":"1977-11-25","o":24.5,"h":24.75,"l":24.38,"c":24.5,"v":21000},{"d":"1977-11-28","o":24.5,"h":24.62,"l":24.25,"c":24.38,"v":49100},{"d":"1977-11-29","o":24.38,"h":24.62,"l":24.25,"c":24.5,"v":37600},{"d":"1977-11-30","o":24.5,"h":24.62,"l":24.25,"c":24.5,"v":45100},{"d":"1977-12-01","o":24.5,"h":24.62,"l":24.38,"c":24.5,"v":45000},{"d":"1977-12-02","o":24.5,"h":24.62,"l":24.25,"c":24.62,"v":32300},{"d":"1977-12-05","o":24.62,"h":24.62,"l":24.25,"c":24.38,"v":44900},{"d":"1977-12-06","o":24.38,"h":24.62,"l":24.38,"c":24.5,"v":31200},{"d":"1977-12-07","o":24.5,"h":24.5,"l":24.25,"c":24.25,"v":42600},{"d":"1977-12-08","o":24.25,"h":24.5,"l":24.25,"c":24.5,"v":36600},{"d":"1977-12-09","o":24.38,"h":24.38,"l":24.12,"c":24.12,"v":51300},{"d":"1977-12-12","o":24.25,"h":24.5,"l":24.25,"c":24.38,"v":45200},{"d":"1977-12-13","o":24.38,"h":24.38,"l":24.25,"c":24.38,"v":42200},{"d":"1977-12-14","o":24.38,"h":24.5,"l":24.25,"c":24.5,"v":29100},{"d":"1977-12-15","o":24.5,"h":24.62,"l":24.25,"c":24.5,"v":32600},{"d":"1977-12-16","o":24.5,"h":24.5,"l":24.38,"c":24.5,"v":36900},{"d":"1977-12-19","o":24.5,"h":24.62,"l":24.38,"c":24.38,"v":51600},{"d":"1977-12-20","o":24.38,"h":24.38,"l":24,"c":24.25,"v":180300},{"d":"1977-12-21","o":24.25,"h":24.25,"l":24.12,"c":24.12,"v":70300},{"d":"1977-12-22","o":24.12,"h":24.38,"l":24,"c":24,"v":67600},{"d":"1977-12-23","o":24.12,"h":24.25,"l":24.12,"c":24.12,"v":27500},{"d":"1977-12-27","o":24.12,"h":24.25,"l":24.12,"c":24.12,"v":24000},{"d":"1977-12-28","o":24.12,"h":24.5,"l":24.12,"c":24.5,"v":26400},{"d":"1977-12-29","o":24.5,"h":24.75,"l":24.25,"c":24.5,"v":30600},{"d":"1977-12-30","o":24.5,"h":24.75,"l":24.25,"c":24.38,"v":23800},{"d":"1978-01-03","o":24.38,"h":24.5,"l":24.38,"c":24.38,"v":37900},{"d":"1978-01-04","o":24.38,"h":24.5,"l":24.12,"c":24.38,"v":46200},{"d":"1978-01-05","o":24.38,"h":24.5,"l":24.25,"c":24.5,"v":28900},{"d":"1978-01-06","o":24.5,"h":24.5,"l":24.25,"c":24.38,"v":37600},{"d":"1978-01-09","o":24.38,"h":24.5,"l":24,"c":24,"v":55300},{"d":"1978-01-10","o":24,"h":24.25,"l":24,"c":24.25,"v":60300},{"d":"1978-01-11","o":24.25,"h":24.25,"l":24,"c":24,"v":35000},{"d":"1978-01-12","o":24,"h":24.25,"l":23.62,"c":23.88,"v":64400},{"d":"1978-01-13","o":23.88,"h":24.25,"l":23.88,"c":23.88,"v":37700},{"d":"1978-01-16","o":23.88,"h":24,"l":23.75,"c":23.75,"v":36200},{"d":"1978-01-17","o":23.75,"h":24,"l":23.75,"c":23.75,"v":35900},{"d":"1978-01-18","o":23.75,"h":23.88,"l":23.12,"c":23.75,"v":49200},{"d":"1978-01-19","o":23.75,"h":23.88,"l":23.62,"c":23.75,"v":31000},{"d":"1978-01-20","o":23.75,"h":23.88,"l":23.62,"c":23.88,"v":28800},{"d":"1978-01-23","o":23.88,"h":23.88,"l":23.62,"c":23.75,"v":30300},{"d":"1978-01-24","o":23.75,"h":23.88,"l":23.62,"c":23.88,"v":56700},{"d":"1978-01-25","o":23.88,"h":23.88,"l":23.62,"c":23.88,"v":31100},{"d":"1978-01-26","o":23.88,"h":24,"l":23.75,"c":23.75,"v":21600},{"d":"1978-01-27","o":23.75,"h":24,"l":23.75,"c":23.75,"v":16600},{"d":"1978-01-30","o":23.75,"h":24,"l":23.75,"c":23.88,"v":29800},{"d":"1978-01-31","o":23.88,"h":23.88,"l":23.75,"c":23.88,"v":40000},{"d":"1978-02-01","o":23.88,"h":23.88,"l":23.62,"c":23.75,"v":37200},{"d":"1978-02-02","o":23.75,"h":24,"l":23.75,"c":23.88,"v":40800},{"d":"1978-02-03","o":23.88,"h":24.12,"l":23.88,"c":24,"v":47400},{"d":"1978-02-06","o":23.5,"h":23.5,"l":23.25,"c":23.5,"v":32600},{"d":"1978-02-07","o":23.5,"h":23.62,"l":23.25,"c":23.5,"v":48900},{"d":"1978-02-08","o":23.5,"h":23.75,"l":23.5,"c":23.75,"v":27000},{"d":"1978-02-09","o":23.75,"h":23.75,"l":23.38,"c":23.5,"v":27600},{"d":"1978-02-10","o":23.5,"h":23.75,"l":23.5,"c":23.62,"v":65100},{"d":"1978-02-13","o":23.62,"h":23.62,"l":23.38,"c":23.5,"v":51800},{"d":"1978-02-14","o":23.5,"h":23.62,"l":23.25,"c":23.62,"v":33000},{"d":"1978-02-15","o":23.62,"h":23.62,"l":23.38,"c":23.5,"v":56100},{"d":"1978-02-16","o":23.5,"h":23.5,"l":23.25,"c":23.5,"v":46500},{"d":"1978-02-17","o":23.5,"h":23.5,"l":23.12,"c":23.12,"v":143400},{"d":"1978-02-21","o":23.12,"h":23.25,"l":23,"c":23,"v":70000},{"d":"1978-02-22","o":23,"h":23.25,"l":23,"c":23,"v":58300},{"d":"1978-02-23","o":23,"h":23.12,"l":23,"c":23.12,"v":39300},{"d":"1978-02-24","o":23.12,"h":23.12,"l":23,"c":23.12,"v":64100},{"d":"1978-02-27","o":23.12,"h":23.25,"l":23,"c":23.12,"v":47300},{"d":"1978-02-28","o":23.12,"h":23.12,"l":22.88,"c":23,"v":48500},{"d":"1978-03-01","o":23,"h":23,"l":22.75,"c":22.88,"v":58700},{"d":"1978-03-02","o":22.88,"h":23,"l":22.12,"c":22.88,"v":46200},{"d":"1978-03-03","o":22.88,"h":22.88,"l":22.62,"c":22.62,"v":40600},{"d":"1978-03-06","o":22.62,"h":22.75,"l":22.5,"c":22.62,"v":38900},{"d":"1978-03-07","o":22.62,"h":22.88,"l":22.62,"c":22.88,"v":40600},{"d":"1978-03-08","o":22.88,"h":23,"l":22.88,"c":23,"v":42600},{"d":"1978-03-09","o":23,"h":23,"l":22.88,"c":22.88,"v":40500},{"d":"1978-03-10","o":22.88,"h":23,"l":22.75,"c":23,"v":48900},{"d":"1978-03-13","o":23,"h":23.12,"l":22.88,"c":23.12,"v":41700},{"d":"1978-03-14","o":23.12,"h":23.25,"l":23,"c":23.25,"v":39600},{"d":"1978-03-15","o":23.25,"h":23.25,"l":23,"c":23.25,"v":37700},{"d":"1978-03-16","o":23.25,"h":23.38,"l":23.12,"c":23.38,"v":37600},{"d":"1978-03-17","o":23.38,"h":23.5,"l":23.25,"c":23.5,"v":31600},{"d":"1978-03-20","o":23.5,"h":23.5,"l":23.25,"c":23.5,"v":37200},{"d":"1978-03-21","o":23.5,"h":23.5,"l":23.12,"c":23.12,"v":35200},{"d":"1978-03-22","o":23.12,"h":23.25,"l":23,"c":23.12,"v":47000},{"d":"1978-03-23","o":23.12,"h":23.25,"l":23,"c":23.12,"v":33900},{"d":"1978-03-27","o":23.12,"h":23.38,"l":23,"c":23.25,"v":35000},{"d":"1978-03-28","o":23.25,"h":23.38,"l":23.12,"c":23.38,"v":43200},{"d":"1978-03-29","o":23.38,"h":23.5,"l":23.12,"c":23.38,"v":42700},{"d":"1978-03-30","o":23.38,"h":23.38,"l":23.25,"c":23.38,"v":39100},{"d":"1978-03-31","o":23.38,"h":23.5,"l":23.12,"c":23.38,"v":34700},{"d":"1978-04-03","o":23.38,"h":23.38,"l":23.12,"c":23.38,"v":49400},{"d":"1978-04-04","o":23.38,"h":23.38,"l":23,"c":23.38,"v":33000},{"d":"1978-04-05","o":23.38,"h":23.5,"l":23.25,"c":23.38,"v":45800},{"d":"1978-04-06","o":23.38,"h":23.5,"l":23.25,"c":23.25,"v":89600},{"d":"1978-04-07","o":23.25,"h":23.5,"l":23.25,"c":23.38,"v":77000},{"d":"1978-04-10","o":23.38,"h":23.62,"l":23.25,"c":23.38,"v":64500},{"d":"1978-04-11","o":23.38,"h":23.62,"l":23.38,"c":23.62,"v":33400},{"d":"1978-04-12","o":23.62,"h":23.62,"l":23.38,"c":23.5,"v":22300},{"d":"1978-04-13","o":23.5,"h":23.62,"l":23.38,"c":23.5,"v":42100},{"d":"1978-04-14","o":23.62,"h":24,"l":23.62,"c":23.88,"v":44000},{"d":"1978-04-17","o":23.88,"h":24,"l":23.62,"c":24,"v":59300},{"d":"1978-04-18","o":23.75,"h":23.75,"l":23.5,"c":23.62,"v":41000},{"d":"1978-04-19","o":23.62,"h":23.62,"l":23.12,"c":23.25,"v":359500},{"d":"1978-04-20","o":23.25,"h":23.5,"l":23.25,"c":23.25,"v":59300},{"d":"1978-04-21","o":23.25,"h":23.88,"l":23,"c":23.38,"v":54800},{"d":"1978-04-24","o":23.38,"h":23.5,"l":23.25,"c":23.5,"v":46500},{"d":"1978-04-25","o":23.5,"h":23.5,"l":23.25,"c":23.38,"v":74900},{"d":"1978-04-26","o":23.38,"h":23.38,"l":23,"c":23,"v":132400},{"d":"1978-04-27","o":23,"h":23.5,"l":22.88,"c":23,"v":83000},{"d":"1978-04-28","o":23,"h":23,"l":22.88,"c":23,"v":48900},{"d":"1978-05-01","o":23,"h":23.38,"l":23,"c":23.38,"v":63100},{"d":"1978-05-02","o":23.38,"h":23.5,"l":23.12,"c":23.5,"v":54700},{"d":"1978-05-03","o":23.5,"h":23.75,"l":23.38,"c":23.38,"v":52000},{"d":"1978-05-04","o":22.62,"h":22.62,"l":22.5,"c":22.5,"v":107300},{"d":"1978-05-05","o":22.5,"h":22.75,"l":22.38,"c":22.38,"v":77700},{"d":"1978-05-08","o":22.38,"h":22.62,"l":22.12,"c":22.38,"v":166000},{"d":"1978-05-09","o":22.38,"h":22.38,"l":22.25,"c":22.38,"v":50900},{"d":"1978-05-10","o":22.38,"h":22.38,"l":22.25,"c":22.38,"v":33700},{"d":"1978-05-11","o":22.38,"h":22.38,"l":21.88,"c":22.12,"v":145700},{"d":"1978-05-12","o":21.88,"h":21.88,"l":21.5,"c":21.88,"v":111600},{"d":"1978-05-15","o":21.88,"h":21.88,"l":21.62,"c":21.88,"v":128300},{"d":"1978-05-16","o":21.88,"h":21.88,"l":21.62,"c":21.88,"v":101600},{"d":"1978-05-17","o":21.88,"h":21.88,"l":21.5,"c":21.5,"v":106900},{"d":"1978-05-18","o":21.5,"h":21.88,"l":21.38,"c":21.62,"v":114200},{"d":"1978-05-19","o":21.62,"h":21.88,"l":21.5,"c":21.75,"v":61800},{"d":"1978-05-22","o":21.75,"h":21.88,"l":21.62,"c":21.88,"v":58900},{"d":"1978-05-23","o":21.88,"h":21.88,"l":21.75,"c":21.88,"v":66200},{"d":"1978-05-24","o":21.88,"h":22.12,"l":21.62,"c":21.75,"v":81900},{"d":"1978-05-25","o":21.75,"h":21.88,"l":21.62,"c":21.88,"v":64900},{"d":"1978-05-26","o":21.88,"h":21.88,"l":21.62,"c":21.88,"v":62300},{"d":"1978-05-30","o":21.88,"h":21.88,"l":21.62,"c":21.88,"v":39200},{"d":"1978-05-31","o":21.88,"h":22.12,"l":21.75,"c":21.88,"v":67600},{"d":"1978-06-01","o":22,"h":22.38,"l":22,"c":22.25,"v":51500},{"d":"1978-06-02","o":22.38,"h":22.88,"l":22.38,"c":22.62,"v":51100},{"d":"1978-06-05","o":22.62,"h":23,"l":22.5,"c":22.62,"v":45200},{"d":"1978-06-06","o":22.62,"h":23.12,"l":22.62,"c":22.88,"v":55800},{"d":"1978-06-07","o":22.88,"h":22.88,"l":22.62,"c":22.88,"v":48300},{"d":"1978-06-08","o":22.88,"h":22.88,"l":22.75,"c":22.75,"v":37300},{"d":"1978-06-09","o":22.75,"h":22.88,"l":22.62,"c":22.62,"v":96100},{"d":"1978-06-12","o":22.62,"h":22.88,"l":22.5,"c":22.62,"v":37100},{"d":"1978-06-13","o":22.62,"h":22.75,"l":22.38,"c":22.62,"v":37700},{"d":"1978-06-14","o":22.62,"h":22.88,"l":22.38,"c":22.75,"v":40000},{"d":"1978-06-15","o":22.75,"h":22.88,"l":22.5,"c":22.62,"v":31600},{"d":"1978-06-16","o":22.62,"h":22.88,"l":22.62,"c":22.62,"v":29400},{"d":"1978-06-19","o":22.62,"h":22.75,"l":22.5,"c":22.5,"v":44500},{"d":"1978-06-20","o":22.5,"h":22.75,"l":22.38,"c":22.5,"v":40400},{"d":"1978-06-21","o":22.5,"h":22.62,"l":22.38,"c":22.5,"v":65300},{"d":"1978-06-22","o":22.5,"h":22.75,"l":22.5,"c":22.5,"v":33200},{"d":"1978-06-23","o":22.62,"h":22.75,"l":22.62,"c":22.62,"v":39700},{"d":"1978-06-26","o":22.62,"h":22.88,"l":22.62,"c":22.75,"v":41100},{"d":"1978-06-27","o":22.75,"h":22.88,"l":22.62,"c":22.88,"v":52400},{"d":"1978-06-28","o":22.88,"h":22.88,"l":22.62,"c":22.88,"v":64100},{"d":"1978-06-29","o":22.88,"h":22.88,"l":22.62,"c":22.88,"v":32100},{"d":"1978-06-30","o":22.88,"h":23,"l":22.75,"c":22.75,"v":37000},{"d":"1978-07-03","o":22.88,"h":23.12,"l":22.88,"c":23.12,"v":35300},{"d":"1978-07-05","o":23.12,"h":23.5,"l":23.12,"c":23.25,"v":40400},{"d":"1978-07-06","o":23.25,"h":23.38,"l":23.12,"c":23.38,"v":35100},{"d":"1978-07-07","o":23.38,"h":23.5,"l":23,"c":23.25,"v":52300},{"d":"1978-07-10","o":23.25,"h":23.38,"l":23.12,"c":23.38,"v":43800},{"d":"1978-07-11","o":23.38,"h":23.62,"l":23.25,"c":23.5,"v":45500},{"d":"1978-07-12","o":23.5,"h":24.12,"l":23.5,"c":23.88,"v":38800},{"d":"1978-07-13","o":23.88,"h":23.88,"l":23.5,"c":23.62,"v":46000},{"d":"1978-07-14","o":23.62,"h":23.88,"l":23.62,"c":23.75,"v":32500},{"d":"1978-07-17","o":23.75,"h":23.88,"l":23.5,"c":23.62,"v":51400},{"d":"1978-07-18","o":23.62,"h":23.75,"l":23.5,"c":23.5,"v":36900},{"d":"1978-07-19","o":23.5,"h":23.75,"l":23.5,"c":23.75,"v":25600},{"d":"1978-07-20","o":23.75,"h":23.88,"l":23.5,"c":23.62,"v":44300},{"d":"1978-07-21","o":23.62,"h":23.62,"l":23.25,"c":23.38,"v":41600},{"d":"1978-07-24","o":23.38,"h":23.75,"l":23.12,"c":23.5,"v":39700},{"d":"1978-07-25","o":23.62,"h":23.75,"l":23.62,"c":23.75,"v":38300},{"d":"1978-07-26","o":23.75,"h":24.12,"l":23.75,"c":24,"v":82000},{"d":"1978-07-27","o":24,"h":24.12,"l":23.75,"c":24,"v":37000},{"d":"1978-07-28","o":24,"h":24.38,"l":23.88,"c":24.25,"v":48600},{"d":"1978-07-31","o":24.25,"h":24.38,"l":24,"c":24.25,"v":43500},{"d":"1978-08-01","o":24.25,"h":24.38,"l":24,"c":24.25,"v":45900},{"d":"1978-08-02","o":24.25,"h":24.38,"l":24,"c":24.25,"v":49500},{"d":"1978-08-03","o":24.25,"h":24.5,"l":24.12,"c":24.5,"v":105300},{"d":"1978-08-04","o":24.12,"h":24.12,"l":23.62,"c":24,"v":74500},{"d":"1978-08-07","o":24,"h":24,"l":23.75,"c":23.88,"v":56900},{"d":"1978-08-08","o":23.88,"h":23.88,"l":23.62,"c":23.75,"v":38200},{"d":"1978-08-09","o":23.75,"h":23.88,"l":23.62,"c":23.62,"v":34200},{"d":"1978-08-10","o":23.62,"h":23.75,"l":23.38,"c":23.5,"v":101300},{"d":"1978-08-11","o":23.5,"h":23.75,"l":23.25,"c":23.25,"v":32300},{"d":"1978-08-14","o":23.25,"h":23.62,"l":23.25,"c":23.38,"v":32100},{"d":"1978-08-15","o":23.38,"h":23.5,"l":23.25,"c":23.25,"v":33700},{"d":"1978-08-16","o":23.25,"h":23.5,"l":23,"c":23.38,"v":38500},{"d":"1978-08-17","o":23.38,"h":23.75,"l":23.38,"c":23.62,"v":41700},{"d":"1978-08-18","o":23.5,"h":23.5,"l":23,"c":23.38,"v":32600},{"d":"1978-08-21","o":23.38,"h":23.5,"l":23.25,"c":23.38,"v":44300},{"d":"1978-08-22","o":23.38,"h":23.38,"l":23.12,"c":23.25,"v":67400},{"d":"1978-08-23","o":23.25,"h":24.5,"l":23.12,"c":23.25,"v":34600},{"d":"1978-08-24","o":23.25,"h":23.5,"l":23.12,"c":23.25,"v":33600},{"d":"1978-08-25","o":23.25,"h":23.38,"l":23.12,"c":23.38,"v":30900},{"d":"1978-08-28","o":23.38,"h":23.5,"l":23.25,"c":23.38,"v":36400},{"d":"1978-08-29","o":23.38,"h":23.5,"l":23.12,"c":23.12,"v":84200},{"d":"1978-08-30","o":23.12,"h":23.25,"l":23.12,"c":23.25,"v":40400},{"d":"1978-08-31","o":23.25,"h":23.5,"l":23.12,"c":23.5,"v":31900},{"d":"1978-09-01","o":23.5,"h":23.5,"l":23.25,"c":23.38,"v":39800},{"d":"1978-09-05","o":23.38,"h":23.75,"l":23.38,"c":23.5,"v":42600},{"d":"1978-09-06","o":23.5,"h":23.62,"l":23.38,"c":23.5,"v":35200},{"d":"1978-09-07","o":23.5,"h":23.62,"l":23.38,"c":23.38,"v":51500},{"d":"1978-09-08","o":23.38,"h":23.88,"l":23.38,"c":23.88,"v":100300},{"d":"1978-09-11","o":23.88,"h":23.88,"l":23.62,"c":23.75,"v":45600},{"d":"1978-09-12","o":23.75,"h":23.88,"l":23.5,"c":23.5,"v":36500},{"d":"1978-09-13","o":23.5,"h":23.88,"l":23.5,"c":23.62,"v":30900},{"d":"1978-09-14","o":23.62,"h":23.75,"l":23.25,"c":23.38,"v":62600},{"d":"1978-09-15","o":23.38,"h":23.5,"l":23.12,"c":23.25,"v":29600},{"d":"1978-09-18","o":23.25,"h":23.5,"l":23,"c":23.25,"v":40600},{"d":"1978-09-19","o":23.25,"h":23.38,"l":22.88,"c":23.25,"v":71500},{"d":"1978-09-20","o":23.25,"h":23.38,"l":22.88,"c":22.88,"v":30700},{"d":"1978-09-21","o":22.88,"h":23.25,"l":22.88,"c":23.12,"v":41000},{"d":"1978-09-22","o":23.12,"h":23.25,"l":22.88,"c":22.88,"v":59300},{"d":"1978-09-25","o":22.88,"h":23.12,"l":22.88,"c":23,"v":24600},{"d":"1978-09-26","o":23,"h":23.25,"l":22.88,"c":23.25,"v":77200},{"d":"1978-09-27","o":23.25,"h":23.25,"l":23,"c":23,"v":52500},{"d":"1978-09-28","o":23,"h":23.25,"l":22.88,"c":22.88,"v":59400},{"d":"1978-09-29","o":22.88,"h":23.12,"l":22.88,"c":23.12,"v":65500},{"d":"1978-10-02","o":23.12,"h":23.25,"l":23,"c":23,"v":40400},{"d":"1978-10-03","o":23,"h":23.25,"l":23,"c":23.25,"v":60700},{"d":"1978-10-04","o":23.12,"h":23.12,"l":23,"c":23.12,"v":49400},{"d":"1978-10-05","o":23.12,"h":23.25,"l":23,"c":23.12,"v":44600},{"d":"1978-10-06","o":23.12,"h":23.25,"l":23.12,"c":23.12,"v":33100},{"d":"1978-10-09","o":23.12,"h":23.5,"l":23.12,"c":23.5,"v":28600},{"d":"1978-10-10","o":23.5,"h":23.75,"l":23.38,"c":23.38,"v":94200},{"d":"1978-10-11","o":23.5,"h":23.75,"l":23.5,"c":23.75,"v":25600},{"d":"1978-10-12","o":23.75,"h":23.88,"l":23.62,"c":23.62,"v":27200},{"d":"1978-10-13","o":23.62,"h":23.88,"l":23.62,"c":23.75,"v":34900},{"d":"1978-10-16","o":23.75,"h":23.75,"l":23.5,"c":23.5,"v":57500},{"d":"1978-10-17","o":23.5,"h":23.62,"l":23.38,"c":23.38,"v":31400},{"d":"1978-10-18","o":23.38,"h":23.5,"l":23.12,"c":23.25,"v":52000},{"d":"1978-10-19","o":23.25,"h":23.38,"l":23,"c":23,"v":39900},{"d":"1978-10-20","o":23,"h":23.25,"l":23,"c":23,"v":52200},{"d":"1978-10-23","o":23,"h":23.25,"l":22.88,"c":23.12,"v":78000},{"d":"1978-10-24","o":23.12,"h":23.25,"l":22.88,"c":23,"v":88600},{"d":"1978-10-25","o":23,"h":23,"l":22.75,"c":23,"v":59200},{"d":"1978-10-26","o":23,"h":23.12,"l":22.88,"c":23.12,"v":35600},{"d":"1978-10-27","o":23,"h":23,"l":22.75,"c":22.75,"v":25700},{"d":"1978-10-30","o":22.75,"h":22.75,"l":22.25,"c":22.5,"v":82400},{"d":"1978-10-31","o":21.75,"h":21.75,"l":21.12,"c":21.38,"v":62600},{"d":"1978-11-01","o":21.38,"h":21.88,"l":21.38,"c":21.62,"v":69300},{"d":"1978-11-02","o":21.62,"h":21.88,"l":21.5,"c":21.62,"v":51800},{"d":"1978-11-03","o":21.62,"h":21.62,"l":21.25,"c":21.25,"v":43300},{"d":"1978-11-06","o":21.25,"h":21.38,"l":21.12,"c":21.12,"v":42300},{"d":"1978-11-07","o":21.12,"h":21.12,"l":20.75,"c":20.88,"v":76900},{"d":"1978-11-08","o":20.88,"h":21,"l":20.75,"c":21,"v":50600},{"d":"1978-11-09","o":21,"h":21.25,"l":21,"c":21.12,"v":254200},{"d":"1978-11-10","o":21.25,"h":21.38,"l":21.25,"c":21.25,"v":180900},{"d":"1978-11-13","o":21.25,"h":21.5,"l":21.12,"c":21.38,"v":78000},{"d":"1978-11-14","o":21.38,"h":21.38,"l":21.25,"c":21.38,"v":55400},{"d":"1978-11-15","o":21.38,"h":21.88,"l":21.25,"c":21.38,"v":63800},{"d":"1978-11-16","o":21.38,"h":21.62,"l":21.25,"c":21.38,"v":61000},{"d":"1978-11-17","o":21.38,"h":21.62,"l":21.25,"c":21.5,"v":184500},{"d":"1978-11-20","o":21.5,"h":21.5,"l":21.25,"c":21.5,"v":92700},{"d":"1978-11-21","o":21.5,"h":21.88,"l":21.38,"c":21.62,"v":51200},{"d":"1978-11-22","o":21.62,"h":21.88,"l":21.62,"c":21.62,"v":45800},{"d":"1978-11-24","o":21.62,"h":21.75,"l":21.62,"c":21.62,"v":38200},{"d":"1978-11-27","o":21.62,"h":22,"l":21.62,"c":21.75,"v":54400},{"d":"1978-11-28","o":21.75,"h":21.88,"l":21.62,"c":21.62,"v":34800},{"d":"1978-11-29","o":21.62,"h":21.75,"l":21.5,"c":21.62,"v":41500},{"d":"1978-11-30","o":21.62,"h":21.88,"l":21.5,"c":21.88,"v":40400},{"d":"1978-12-01","o":21.88,"h":22.12,"l":21.75,"c":22.12,"v":40600},{"d":"1978-12-04","o":22.12,"h":22.25,"l":22,"c":22.12,"v":37400},{"d":"1978-12-05","o":22.12,"h":22.12,"l":22,"c":22,"v":39900},{"d":"1978-12-06","o":22.12,"h":22.38,"l":22.12,"c":22.12,"v":37500},{"d":"1978-12-07","o":22.12,"h":22.25,"l":22,"c":22,"v":48000},{"d":"1978-12-08","o":22,"h":22.5,"l":22,"c":22.25,"v":47900},{"d":"1978-12-11","o":22.25,"h":22.25,"l":22,"c":22.25,"v":36500},{"d":"1978-12-12","o":22.25,"h":22.25,"l":21.88,"c":21.88,"v":173400},{"d":"1978-12-13","o":21.88,"h":22,"l":21.75,"c":21.88,"v":62500},{"d":"1978-12-14","o":21.88,"h":21.88,"l":21.62,"c":21.75,"v":80000},{"d":"1978-12-15","o":21.75,"h":21.88,"l":21.5,"c":21.5,"v":41100},{"d":"1978-12-18","o":21.5,"h":21.62,"l":21.38,"c":21.5,"v":63600},{"d":"1978-12-19","o":21.5,"h":21.75,"l":21.25,"c":21.5,"v":104300},{"d":"1978-12-20","o":21.38,"h":21.38,"l":21,"c":21.12,"v":262100},{"d":"1978-12-21","o":21.12,"h":21.38,"l":21,"c":21.25,"v":57600},{"d":"1978-12-22","o":21.25,"h":21.38,"l":21.12,"c":21.25,"v":37600},{"d":"1978-12-26","o":21.25,"h":21.5,"l":21.12,"c":21.38,"v":54200},{"d":"1978-12-27","o":21.38,"h":21.38,"l":21.25,"c":21.25,"v":54800},{"d":"1978-12-28","o":21.25,"h":21.38,"l":21.12,"c":21.25,"v":40000},{"d":"1978-12-29","o":21.25,"h":21.38,"l":21.12,"c":21.12,"v":70000},{"d":"1979-01-02","o":21.12,"h":21.75,"l":21.12,"c":21.38,"v":35400},{"d":"1979-01-03","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":51400},{"d":"1979-01-04","o":21.75,"h":22,"l":21.75,"c":22,"v":53600},{"d":"1979-01-05","o":22,"h":22.12,"l":22,"c":22.12,"v":45700},{"d":"1979-01-08","o":22.12,"h":22.25,"l":21.88,"c":22,"v":40900},{"d":"1979-01-09","o":22,"h":23.12,"l":22,"c":22,"v":36300},{"d":"1979-01-10","o":22,"h":22.25,"l":22,"c":22.12,"v":46100},{"d":"1979-01-11","o":22.12,"h":22.25,"l":22,"c":22.12,"v":47200},{"d":"1979-01-12","o":22.12,"h":22.5,"l":22.12,"c":22.38,"v":30000},{"d":"1979-01-15","o":22.38,"h":22.5,"l":22.12,"c":22.12,"v":153100},{"d":"1979-01-16","o":22.12,"h":22.38,"l":22,"c":22.25,"v":50300},{"d":"1979-01-17","o":22.25,"h":22.38,"l":22,"c":22.12,"v":35100},{"d":"1979-01-18","o":22.12,"h":22.25,"l":22.12,"c":22.12,"v":53400},{"d":"1979-01-19","o":22.12,"h":22.38,"l":22,"c":22.25,"v":38100},{"d":"1979-01-22","o":22.25,"h":22.62,"l":22.12,"c":22.38,"v":33000},{"d":"1979-01-23","o":22.38,"h":22.5,"l":22.12,"c":22.38,"v":41800},{"d":"1979-01-24","o":22.38,"h":22.62,"l":22.38,"c":22.38,"v":43600},{"d":"1979-01-25","o":22.38,"h":22.62,"l":22.25,"c":22.5,"v":54000},{"d":"1979-01-26","o":22.5,"h":22.62,"l":22.38,"c":22.5,"v":44600},{"d":"1979-01-29","o":22.5,"h":23.5,"l":22.38,"c":22.88,"v":62500},{"d":"1979-01-30","o":22.88,"h":22.88,"l":22.75,"c":22.88,"v":36000},{"d":"1979-01-31","o":22.88,"h":22.88,"l":22.5,"c":22.75,"v":44300},{"d":"1979-02-01","o":22.75,"h":23,"l":22.5,"c":22.88,"v":37200},{"d":"1979-02-02","o":22.88,"h":23,"l":22.75,"c":22.88,"v":59300},{"d":"1979-02-05","o":22.25,"h":22.25,"l":21.75,"c":21.88,"v":89900},{"d":"1979-02-06","o":21.88,"h":22,"l":21.75,"c":21.88,"v":58100},{"d":"1979-02-07","o":21.88,"h":22,"l":21.75,"c":21.88,"v":41300},{"d":"1979-02-08","o":21.88,"h":22,"l":21.75,"c":21.88,"v":35500},{"d":"1979-02-09","o":21.88,"h":22,"l":21.75,"c":21.88,"v":40100},{"d":"1979-02-12","o":21.88,"h":21.88,"l":21.12,"c":21.88,"v":81500},{"d":"1979-02-13","o":21.88,"h":22.12,"l":21.75,"c":22,"v":92800},{"d":"1979-02-14","o":22,"h":22.75,"l":21.75,"c":21.88,"v":59700},{"d":"1979-02-15","o":21.88,"h":22,"l":21.75,"c":22,"v":33700},{"d":"1979-02-16","o":22,"h":22.88,"l":21.88,"c":22.12,"v":46500},{"d":"1979-02-20","o":22,"h":22,"l":21.88,"c":22,"v":54600},{"d":"1979-02-21","o":22,"h":22.12,"l":21.88,"c":21.88,"v":42700},{"d":"1979-02-22","o":21.88,"h":22,"l":21.75,"c":21.75,"v":87100},{"d":"1979-02-23","o":21.75,"h":21.88,"l":21.62,"c":21.75,"v":83900},{"d":"1979-02-26","o":21.75,"h":22,"l":21.62,"c":21.75,"v":127900},{"d":"1979-02-27","o":21.75,"h":21.88,"l":21.5,"c":21.5,"v":94800},{"d":"1979-02-28","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":39400},{"d":"1979-03-01","o":21.75,"h":21.88,"l":21.62,"c":21.88,"v":39900},{"d":"1979-03-02","o":21.88,"h":21.88,"l":21.62,"c":21.62,"v":39700},{"d":"1979-03-05","o":21.62,"h":21.88,"l":21.62,"c":21.75,"v":35400},{"d":"1979-03-06","o":21.75,"h":22,"l":21.62,"c":22,"v":45100},{"d":"1979-03-07","o":22,"h":22,"l":21.75,"c":21.75,"v":30400},{"d":"1979-03-08","o":21.75,"h":21.88,"l":21.62,"c":21.88,"v":43600},{"d":"1979-03-09","o":21.88,"h":21.88,"l":21.62,"c":21.88,"v":37600},{"d":"1979-03-12","o":21.88,"h":21.88,"l":21.62,"c":21.62,"v":41300},{"d":"1979-03-13","o":21.62,"h":21.88,"l":21.62,"c":21.75,"v":40300},{"d":"1979-03-14","o":21.75,"h":21.75,"l":21.62,"c":21.75,"v":60000},{"d":"1979-03-15","o":21.75,"h":21.88,"l":21.5,"c":21.62,"v":36100},{"d":"1979-03-16","o":21.62,"h":21.88,"l":21.62,"c":21.88,"v":85200},{"d":"1979-03-19","o":21.88,"h":21.88,"l":21.62,"c":21.75,"v":59800},{"d":"1979-03-20","o":21.75,"h":21.88,"l":21.62,"c":21.62,"v":43900},{"d":"1979-03-21","o":21.62,"h":21.88,"l":21.62,"c":21.88,"v":34700},{"d":"1979-03-22","o":21.88,"h":22,"l":21.75,"c":21.88,"v":35600},{"d":"1979-03-23","o":21.88,"h":21.88,"l":21.5,"c":21.75,"v":36300},{"d":"1979-03-26","o":21.75,"h":21.88,"l":21.62,"c":21.62,"v":50600},{"d":"1979-03-27","o":21.62,"h":21.75,"l":21.38,"c":21.75,"v":53300},{"d":"1979-03-28","o":21.75,"h":21.88,"l":21.5,"c":21.62,"v":97500},{"d":"1979-03-29","o":21.62,"h":21.75,"l":21.5,"c":21.75,"v":34400},{"d":"1979-03-30","o":21.75,"h":21.75,"l":21.5,"c":21.75,"v":183600},{"d":"1979-04-02","o":21.75,"h":21.75,"l":21.5,"c":21.62,"v":84800},{"d":"1979-04-03","o":21.62,"h":22,"l":21.62,"c":21.88,"v":64400},{"d":"1979-04-04","o":21.88,"h":22.12,"l":21.75,"c":21.88,"v":79700},{"d":"1979-04-05","o":21.88,"h":22,"l":21.75,"c":21.88,"v":41000},{"d":"1979-04-06","o":21.88,"h":22,"l":21.75,"c":21.88,"v":43800},{"d":"1979-04-09","o":21.88,"h":22,"l":21.75,"c":21.75,"v":52300},{"d":"1979-04-10","o":21.75,"h":22.12,"l":21.75,"c":22,"v":40000},{"d":"1979-04-11","o":22,"h":22,"l":21.62,"c":21.75,"v":65100},{"d":"1979-04-12","o":21.75,"h":22,"l":21.75,"c":22,"v":40600},{"d":"1979-04-16","o":22,"h":22,"l":21.75,"c":21.75,"v":34100},{"d":"1979-04-17","o":21.75,"h":21.88,"l":21.62,"c":21.88,"v":60700},{"d":"1979-04-18","o":21.88,"h":22,"l":21.75,"c":22,"v":41900},{"d":"1979-04-19","o":22,"h":22.12,"l":21.88,"c":22,"v":51500},{"d":"1979-04-20","o":22,"h":22,"l":21.75,"c":21.88,"v":52500},{"d":"1979-04-23","o":21.88,"h":22,"l":21.75,"c":21.75,"v":35400},{"d":"1979-04-24","o":21.75,"h":21.88,"l":21.75,"c":21.75,"v":59200},{"d":"1979-04-25","o":21.75,"h":21.88,"l":21.5,"c":21.5,"v":131000},{"d":"1979-04-26","o":21.5,"h":21.62,"l":21.5,"c":21.5,"v":62400},{"d":"1979-04-27","o":21.5,"h":21.62,"l":21.38,"c":21.5,"v":45600},{"d":"1979-04-30","o":21.5,"h":21.75,"l":20.62,"c":21.62,"v":43600},{"d":"1979-05-01","o":21.62,"h":21.75,"l":21.38,"c":21.38,"v":73300},{"d":"1979-05-02","o":21.38,"h":21.5,"l":21,"c":21.25,"v":79100},{"d":"1979-05-03","o":21.25,"h":21.5,"l":21.12,"c":21.5,"v":83600},{"d":"1979-05-04","o":21,"h":21,"l":20.38,"c":20.5,"v":179500},{"d":"1979-05-07","o":20.38,"h":20.38,"l":19.88,"c":20.12,"v":162300},{"d":"1979-05-08","o":20.12,"h":20.12,"l":19.88,"c":19.88,"v":114900},{"d":"1979-05-09","o":19.88,"h":20.12,"l":19.88,"c":20.12,"v":68700},{"d":"1979-05-10","o":20.12,"h":20.38,"l":20.12,"c":20.25,"v":35800},{"d":"1979-05-11","o":20.25,"h":20.38,"l":20.12,"c":20.25,"v":36800},{"d":"1979-05-14","o":20.25,"h":20.25,"l":19.88,"c":20,"v":49400},{"d":"1979-05-15","o":20,"h":20,"l":19.88,"c":19.88,"v":53000},{"d":"1979-05-16","o":19.88,"h":20.12,"l":19.88,"c":20.12,"v":42100},{"d":"1979-05-17","o":20.12,"h":20.25,"l":20,"c":20.25,"v":52200},{"d":"1979-05-18","o":20.25,"h":20.75,"l":20.25,"c":20.62,"v":58800},{"d":"1979-05-21","o":20.62,"h":20.62,"l":20.25,"c":20.25,"v":44700},{"d":"1979-05-22","o":20.25,"h":20.25,"l":19.88,"c":20,"v":45100},{"d":"1979-05-23","o":20,"h":20.38,"l":20,"c":20,"v":50400},{"d":"1979-05-24","o":20,"h":20.38,"l":20,"c":20.38,"v":51000},{"d":"1979-05-25","o":20.38,"h":20.38,"l":20.25,"c":20.25,"v":34200},{"d":"1979-05-29","o":20.25,"h":20.38,"l":20.12,"c":20.12,"v":51100},{"d":"1979-05-30","o":20.25,"h":20.38,"l":20.25,"c":20.38,"v":37300},{"d":"1979-05-31","o":20.38,"h":20.38,"l":20.25,"c":20.38,"v":41000},{"d":"1979-06-01","o":20.38,"h":20.5,"l":20.25,"c":20.38,"v":33500},{"d":"1979-06-04","o":20.38,"h":20.5,"l":20.25,"c":20.38,"v":33800},{"d":"1979-06-05","o":20.38,"h":20.62,"l":20.38,"c":20.5,"v":44700},{"d":"1979-06-06","o":20.5,"h":21,"l":20.5,"c":21,"v":39600},{"d":"1979-06-07","o":21,"h":21.38,"l":21,"c":21.38,"v":112100},{"d":"1979-06-08","o":21.38,"h":21.5,"l":21.25,"c":21.38,"v":53900},{"d":"1979-06-11","o":21.38,"h":21.75,"l":21.25,"c":21.75,"v":52800},{"d":"1979-06-12","o":21.75,"h":21.88,"l":21.5,"c":21.75,"v":71700},{"d":"1979-06-13","o":21.75,"h":21.88,"l":21.62,"c":21.62,"v":48800},{"d":"1979-06-14","o":21.5,"h":21.5,"l":21.12,"c":21.25,"v":64000},{"d":"1979-06-15","o":21.25,"h":21.38,"l":21,"c":21.25,"v":43200},{"d":"1979-06-18","o":21.25,"h":21.38,"l":21.12,"c":21.25,"v":37400},{"d":"1979-06-19","o":21.25,"h":21.38,"l":21.12,"c":21.25,"v":40300},{"d":"1979-06-20","o":21.25,"h":21.38,"l":21,"c":21.38,"v":38200},{"d":"1979-06-21","o":21.38,"h":21.5,"l":21.25,"c":21.5,"v":64000},{"d":"1979-06-22","o":21.5,"h":21.62,"l":21.38,"c":21.62,"v":37800},{"d":"1979-06-25","o":21.62,"h":21.62,"l":21.25,"c":21.38,"v":78300},{"d":"1979-06-26","o":21.38,"h":21.5,"l":21.12,"c":21.25,"v":36200},{"d":"1979-06-27","o":21.25,"h":21.5,"l":21.25,"c":21.38,"v":31500},{"d":"1979-06-28","o":21.38,"h":21.75,"l":21.25,"c":21.5,"v":31300},{"d":"1979-06-29","o":21.5,"h":21.5,"l":21.25,"c":21.25,"v":39800},{"d":"1979-07-02","o":21.25,"h":21.38,"l":21.25,"c":21.38,"v":38600},{"d":"1979-07-03","o":21.38,"h":21.38,"l":21.25,"c":21.38,"v":41700},{"d":"1979-07-05","o":21.38,"h":21.38,"l":21.12,"c":21.38,"v":42000},{"d":"1979-07-06","o":21.38,"h":21.75,"l":21.38,"c":21.62,"v":49200},{"d":"1979-07-09","o":21.62,"h":22.12,"l":21.62,"c":22,"v":60800},{"d":"1979-07-10","o":22,"h":22.25,"l":21.88,"c":22.12,"v":46500},{"d":"1979-07-11","o":22.12,"h":22.25,"l":21.12,"c":22.12,"v":40100},{"d":"1979-07-12","o":22.12,"h":22.12,"l":22,"c":22.12,"v":36800},{"d":"1979-07-13","o":22.12,"h":22.12,"l":21.88,"c":22.12,"v":35700},{"d":"1979-07-16","o":22.12,"h":22.12,"l":22,"c":22,"v":34400},{"d":"1979-07-17","o":22,"h":22.12,"l":21.88,"c":22,"v":181700},{"d":"1979-07-18","o":22,"h":22,"l":21.88,"c":22,"v":60700},{"d":"1979-07-19","o":22,"h":22,"l":21.75,"c":21.88,"v":37600},{"d":"1979-07-20","o":21.88,"h":22,"l":21.75,"c":21.75,"v":27800},{"d":"1979-07-23","o":21.75,"h":21.75,"l":21.5,"c":21.5,"v":39600},{"d":"1979-07-24","o":21.5,"h":21.75,"l":21.38,"c":21.62,"v":97000},{"d":"1979-07-25","o":21.62,"h":21.88,"l":21.5,"c":21.62,"v":41600},{"d":"1979-07-26","o":21.62,"h":21.88,"l":21.5,"c":21.75,"v":40500},{"d":"1979-07-27","o":21.75,"h":21.75,"l":21.5,"c":21.62,"v":31000},{"d":"1979-07-30","o":21.62,"h":21.75,"l":21.38,"c":21.75,"v":34100},{"d":"1979-07-31","o":21.75,"h":21.88,"l":21.62,"c":21.62,"v":112900},{"d":"1979-08-01","o":21.62,"h":21.88,"l":21.5,"c":21.62,"v":38100},{"d":"1979-08-02","o":21.62,"h":21.88,"l":21.62,"c":21.88,"v":34300},{"d":"1979-08-03","o":21.88,"h":21.88,"l":21.62,"c":21.88,"v":57800},{"d":"1979-08-06","o":21.25,"h":21.25,"l":21,"c":21,"v":256800},{"d":"1979-08-07","o":21,"h":21.12,"l":21,"c":21,"v":82000},{"d":"1979-08-08","o":21,"h":21.12,"l":20.75,"c":21,"v":46900},{"d":"1979-08-09","o":21,"h":21,"l":20.75,"c":21,"v":38600},{"d":"1979-08-10","o":21,"h":21,"l":20.62,"c":20.75,"v":54100},{"d":"1979-08-13","o":20.75,"h":20.88,"l":20.62,"c":20.75,"v":59500},{"d":"1979-08-14","o":20.75,"h":21,"l":20.62,"c":20.75,"v":61300},{"d":"1979-08-15","o":20.75,"h":20.88,"l":20.62,"c":20.62,"v":47200},{"d":"1979-08-16","o":20.62,"h":20.75,"l":20.5,"c":20.5,"v":61700},{"d":"1979-08-17","o":20.5,"h":20.75,"l":20.5,"c":20.5,"v":43700},{"d":"1979-08-20","o":20.5,"h":20.62,"l":20.38,"c":20.5,"v":90000},{"d":"1979-08-21","o":20.5,"h":20.75,"l":20.5,"c":20.62,"v":50300},{"d":"1979-08-22","o":20.62,"h":20.75,"l":20.5,"c":20.62,"v":32700},{"d":"1979-08-23","o":20.62,"h":20.88,"l":20.5,"c":20.5,"v":33900},{"d":"1979-08-24","o":20.5,"h":20.75,"l":20.38,"c":20.62,"v":54200},{"d":"1979-08-27","o":20.62,"h":20.88,"l":20.62,"c":20.62,"v":53600},{"d":"1979-08-28","o":20.62,"h":20.88,"l":20.5,"c":20.5,"v":38300},{"d":"1979-08-29","o":20.5,"h":20.62,"l":20.38,"c":20.38,"v":39900},{"d":"1979-08-30","o":20.38,"h":20.75,"l":20.38,"c":20.5,"v":31700},{"d":"1979-08-31","o":20.5,"h":20.62,"l":20.38,"c":20.5,"v":30400},{"d":"1979-09-04","o":20.5,"h":20.5,"l":20.25,"c":20.25,"v":97000},{"d":"1979-09-05","o":20.25,"h":20.38,"l":20.12,"c":20.12,"v":77500},{"d":"1979-09-06","o":20.12,"h":20.38,"l":19.25,"c":20.25,"v":37800},{"d":"1979-09-07","o":20.12,"h":20.12,"l":19.88,"c":20,"v":109200},{"d":"1979-09-10","o":19.88,"h":19.88,"l":19.25,"c":19.75,"v":80100},{"d":"1979-09-11","o":19.75,"h":20,"l":19.62,"c":19.88,"v":210600},{"d":"1979-09-12","o":19.88,"h":20,"l":19.62,"c":19.88,"v":75200},{"d":"1979-09-13","o":19.75,"h":19.75,"l":19.62,"c":19.75,"v":81500},{"d":"1979-09-14","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":81500},{"d":"1979-09-17","o":19.5,"h":19.75,"l":19.5,"c":19.62,"v":110000},{"d":"1979-09-18","o":19.62,"h":19.62,"l":19.38,"c":19.5,"v":172300},{"d":"1979-09-19","o":19.5,"h":19.62,"l":19.25,"c":19.38,"v":89900},{"d":"1979-09-20","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":204300},{"d":"1979-09-21","o":19.38,"h":19.38,"l":19.25,"c":19.25,"v":222000},{"d":"1979-09-24","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":167900},{"d":"1979-09-25","o":19.25,"h":19.25,"l":19.12,"c":19.12,"v":228300},{"d":"1979-09-26","o":19.12,"h":19.38,"l":19.12,"c":19.25,"v":99500},{"d":"1979-09-27","o":19.25,"h":19.5,"l":19.25,"c":19.25,"v":124100},{"d":"1979-09-28","o":19.25,"h":19.38,"l":19.12,"c":19.12,"v":94100},{"d":"1979-10-01","o":19.12,"h":19.28,"l":19,"c":19.12,"v":86300},{"d":"1979-10-02","o":19.12,"h":19.25,"l":19,"c":19.12,"v":130100},{"d":"1979-10-03","o":19.12,"h":19.25,"l":19.12,"c":19.25,"v":131600},{"d":"1979-10-04","o":19.25,"h":19.5,"l":19.12,"c":19.38,"v":75700},{"d":"1979-10-05","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":284600},{"d":"1979-10-08","o":19.38,"h":19.38,"l":19,"c":19,"v":189200},{"d":"1979-10-09","o":19,"h":19,"l":18.75,"c":18.75,"v":234000},{"d":"1979-10-10","o":18.75,"h":18.75,"l":18.5,"c":18.62,"v":140300},{"d":"1979-10-11","o":18.62,"h":18.88,"l":18.5,"c":18.62,"v":118600},{"d":"1979-10-12","o":18.62,"h":18.88,"l":18.62,"c":18.88,"v":90600},{"d":"1979-10-15","o":18.88,"h":18.88,"l":18.25,"c":18.88,"v":53000},{"d":"1979-10-16","o":18.88,"h":19,"l":18.62,"c":18.75,"v":55500},{"d":"1979-10-17","o":18.75,"h":19.75,"l":18.75,"c":19.12,"v":107000},{"d":"1979-10-18","o":19.12,"h":19.12,"l":19,"c":19,"v":58800},{"d":"1979-10-19","o":19,"h":19.12,"l":18.75,"c":18.88,"v":75800},{"d":"1979-10-22","o":18.75,"h":18.75,"l":18.12,"c":18.5,"v":137300},{"d":"1979-10-23","o":18.5,"h":18.62,"l":18.25,"c":18.5,"v":90300},{"d":"1979-10-24","o":18.38,"h":18.38,"l":18,"c":18.38,"v":72300},{"d":"1979-10-25","o":18.38,"h":18.5,"l":18.25,"c":18.5,"v":74400},{"d":"1979-10-26","o":18.5,"h":18.5,"l":18.38,"c":18.5,"v":86300},{"d":"1979-10-29","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":83300},{"d":"1979-10-30","o":18.75,"h":19,"l":18.62,"c":19,"v":114200},{"d":"1979-10-31","o":19,"h":19,"l":18.75,"c":18.88,"v":108100},{"d":"1979-11-01","o":18.88,"h":19,"l":18.75,"c":18.88,"v":181400},{"d":"1979-11-02","o":18.38,"h":18.38,"l":18.12,"c":18.38,"v":229400},{"d":"1979-11-05","o":18.38,"h":18.38,"l":18,"c":18.12,"v":93800},{"d":"1979-11-06","o":18.12,"h":18.25,"l":18,"c":18.12,"v":67600},{"d":"1979-11-07","o":18.12,"h":18.12,"l":17.75,"c":18,"v":235600},{"d":"1979-11-08","o":18,"h":18,"l":17.62,"c":17.75,"v":112700},{"d":"1979-11-09","o":17.75,"h":17.88,"l":17.75,"c":17.88,"v":140200},{"d":"1979-11-12","o":17.88,"h":18.12,"l":17.88,"c":18.12,"v":82400},{"d":"1979-11-13","o":18.12,"h":18.12,"l":17.88,"c":18,"v":76800},{"d":"1979-11-14","o":18,"h":18.12,"l":17.88,"c":18,"v":79600},{"d":"1979-11-15","o":18,"h":18.12,"l":17.88,"c":18,"v":69300},{"d":"1979-11-16","o":18,"h":18.12,"l":17.88,"c":18,"v":56000},{"d":"1979-11-19","o":18,"h":18,"l":17.62,"c":17.75,"v":239800},{"d":"1979-11-20","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":133300},{"d":"1979-11-21","o":17.62,"h":17.62,"l":17.5,"c":17.62,"v":97000},{"d":"1979-11-23","o":17.62,"h":17.75,"l":17.5,"c":17.75,"v":64600},{"d":"1979-11-26","o":17.75,"h":19,"l":17.75,"c":18.38,"v":196700},{"d":"1979-11-27","o":18.38,"h":19.12,"l":18.38,"c":19,"v":273600},{"d":"1979-11-28","o":19,"h":19.25,"l":18.88,"c":19.12,"v":100900},{"d":"1979-11-29","o":19.12,"h":19.25,"l":18.75,"c":18.88,"v":88100},{"d":"1979-11-30","o":18.88,"h":19,"l":18.75,"c":18.88,"v":56300},{"d":"1979-12-03","o":18.88,"h":18.88,"l":18.62,"c":18.88,"v":83300},{"d":"1979-12-04","o":18.88,"h":18.88,"l":18.62,"c":18.88,"v":58800},{"d":"1979-12-05","o":18.88,"h":19,"l":18.62,"c":18.75,"v":63200},{"d":"1979-12-06","o":18.75,"h":19,"l":18.75,"c":18.88,"v":47900},{"d":"1979-12-07","o":18.88,"h":19.12,"l":18.75,"c":18.75,"v":95400},{"d":"1979-12-10","o":18.75,"h":19,"l":18.62,"c":18.75,"v":84800},{"d":"1979-12-11","o":18.75,"h":18.88,"l":18.38,"c":18.5,"v":86500},{"d":"1979-12-12","o":18.5,"h":18.5,"l":18,"c":18.12,"v":115000},{"d":"1979-12-13","o":18.12,"h":18.25,"l":17.88,"c":18,"v":120100},{"d":"1979-12-14","o":18,"h":18.12,"l":17.75,"c":18,"v":119000},{"d":"1979-12-17","o":18,"h":18.38,"l":18,"c":18,"v":113800},{"d":"1979-12-18","o":18,"h":18.12,"l":17.88,"c":18,"v":87700},{"d":"1979-12-19","o":17.88,"h":17.88,"l":17.75,"c":17.88,"v":162700},{"d":"1979-12-20","o":17.88,"h":17.88,"l":17.62,"c":17.75,"v":151800},{"d":"1979-12-21","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":98700},{"d":"1979-12-24","o":17.75,"h":17.88,"l":17.25,"c":17.75,"v":71900},{"d":"1979-12-26","o":17.75,"h":18,"l":17.62,"c":17.75,"v":72400},{"d":"1979-12-27","o":17.75,"h":18,"l":17.75,"c":17.88,"v":122400},{"d":"1979-12-28","o":17.88,"h":18.12,"l":17.75,"c":17.88,"v":137600},{"d":"1979-12-31","o":17.88,"h":18,"l":17.62,"c":17.88,"v":124800},{"d":"1980-01-02","o":17.88,"h":18,"l":17.88,"c":17.88,"v":90000},{"d":"1980-01-03","o":17.88,"h":18,"l":17.75,"c":18,"v":61000},{"d":"1980-01-04","o":18,"h":18.25,"l":17.88,"c":18,"v":81600},{"d":"1980-01-07","o":18,"h":18.25,"l":18,"c":18.25,"v":53200},{"d":"1980-01-08","o":18.25,"h":18.62,"l":18.12,"c":18.62,"v":52200},{"d":"1980-01-09","o":18.62,"h":19,"l":18.5,"c":18.75,"v":86700},{"d":"1980-01-10","o":18.75,"h":18.88,"l":18.62,"c":18.62,"v":65200},{"d":"1980-01-11","o":18.62,"h":18.75,"l":18.38,"c":18.5,"v":73000},{"d":"1980-01-14","o":18.5,"h":18.62,"l":18.38,"c":18.62,"v":55800},{"d":"1980-01-15","o":18.62,"h":18.75,"l":18.5,"c":18.62,"v":120300},{"d":"1980-01-16","o":18.62,"h":18.75,"l":18.38,"c":18.5,"v":81500},{"d":"1980-01-17","o":18.5,"h":18.62,"l":18.38,"c":18.38,"v":48800},{"d":"1980-01-18","o":18.38,"h":18.5,"l":18.12,"c":18.12,"v":90100},{"d":"1980-01-21","o":18.12,"h":18.25,"l":18.12,"c":18.12,"v":60100},{"d":"1980-01-22","o":18.12,"h":18.38,"l":18.12,"c":18.38,"v":78500},{"d":"1980-01-23","o":18.38,"h":18.5,"l":18.38,"c":18.38,"v":41000},{"d":"1980-01-24","o":18.38,"h":18.5,"l":18.38,"c":18.38,"v":50300},{"d":"1980-01-25","o":18.38,"h":18.62,"l":18.25,"c":18.25,"v":75700},{"d":"1980-01-28","o":18.25,"h":18.5,"l":18.25,"c":18.38,"v":72600},{"d":"1980-01-29","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":51700},{"d":"1980-01-30","o":18.25,"h":18.5,"l":18.25,"c":18.38,"v":62100},{"d":"1980-01-31","o":18.38,"h":18.38,"l":18.25,"c":18.25,"v":55700},{"d":"1980-02-01","o":18.25,"h":18.5,"l":18.25,"c":18.5,"v":223200},{"d":"1980-02-04","o":18.5,"h":18.62,"l":18.38,"c":18.62,"v":102800},{"d":"1980-02-05","o":18,"h":18,"l":17.75,"c":17.75,"v":171500},{"d":"1980-02-06","o":17.75,"h":17.88,"l":17.75,"c":17.75,"v":56100},{"d":"1980-02-07","o":17.75,"h":17.88,"l":17.62,"c":17.62,"v":89600},{"d":"1980-02-08","o":17.62,"h":17.75,"l":17.5,"c":17.62,"v":145200},{"d":"1980-02-11","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":68700},{"d":"1980-02-12","o":17.5,"h":17.62,"l":17.38,"c":17.5,"v":95500},{"d":"1980-02-13","o":17.5,"h":17.62,"l":17.38,"c":17.38,"v":71200},{"d":"1980-02-14","o":17.38,"h":17.5,"l":17.12,"c":17.25,"v":81100},{"d":"1980-02-15","o":17.25,"h":17.25,"l":17,"c":17.12,"v":92400},{"d":"1980-02-19","o":17,"h":17,"l":16.62,"c":16.75,"v":101500},{"d":"1980-02-20","o":16.75,"h":17,"l":16.62,"c":16.88,"v":75300},{"d":"1980-02-21","o":16.88,"h":17,"l":16.75,"c":16.75,"v":51400},{"d":"1980-02-22","o":16.75,"h":16.75,"l":16.38,"c":16.5,"v":126100},{"d":"1980-02-25","o":16.5,"h":16.5,"l":16.12,"c":16.38,"v":76700},{"d":"1980-02-26","o":16.38,"h":16.5,"l":16.12,"c":16.12,"v":65200},{"d":"1980-02-27","o":16.12,"h":16.38,"l":16.12,"c":16.12,"v":103700},{"d":"1980-02-28","o":16.12,"h":16.25,"l":16,"c":16.25,"v":69500},{"d":"1980-02-29","o":16.25,"h":16.62,"l":16.12,"c":16.62,"v":112600},{"d":"1980-03-03","o":16.62,"h":16.62,"l":16.38,"c":16.5,"v":69500},{"d":"1980-03-04","o":16.38,"h":16.38,"l":16,"c":16.25,"v":63300},{"d":"1980-03-05","o":16.25,"h":16.38,"l":16,"c":16.12,"v":77300},{"d":"1980-03-06","o":16.12,"h":16.25,"l":16,"c":16,"v":89500},{"d":"1980-03-07","o":16,"h":16.38,"l":16,"c":16,"v":79700},{"d":"1980-03-10","o":16,"h":16.38,"l":16,"c":16.25,"v":136700},{"d":"1980-03-11","o":16.25,"h":16.5,"l":16.25,"c":16.38,"v":109800},{"d":"1980-03-12","o":16.38,"h":16.62,"l":16.25,"c":16.38,"v":69000},{"d":"1980-03-13","o":16.38,"h":16.5,"l":16.25,"c":16.25,"v":34000},{"d":"1980-03-14","o":16.25,"h":16.62,"l":16.25,"c":16.5,"v":60800},{"d":"1980-03-17","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":59000},{"d":"1980-03-18","o":16.25,"h":16.38,"l":16.25,"c":16.38,"v":59100},{"d":"1980-03-19","o":16.38,"h":16.5,"l":16.25,"c":16.38,"v":64000},{"d":"1980-03-20","o":16.38,"h":16.38,"l":16.25,"c":16.25,"v":58300},{"d":"1980-03-21","o":16.25,"h":16.38,"l":16.12,"c":16.25,"v":69600},{"d":"1980-03-24","o":16.25,"h":16.25,"l":15.88,"c":16,"v":116000},{"d":"1980-03-25","o":16,"h":16,"l":15.75,"c":15.88,"v":106700},{"d":"1980-03-26","o":15.88,"h":16,"l":15.62,"c":15.62,"v":59200},{"d":"1980-03-27","o":15.62,"h":15.75,"l":15.25,"c":15.25,"v":87500},{"d":"1980-03-28","o":15.25,"h":15.62,"l":15.25,"c":15.62,"v":88900},{"d":"1980-03-31","o":15.62,"h":16,"l":15.62,"c":16,"v":86500},{"d":"1980-04-01","o":16,"h":16.25,"l":15.88,"c":16.12,"v":67700},{"d":"1980-04-02","o":16.38,"h":16.88,"l":16.38,"c":16.62,"v":110500},{"d":"1980-04-03","o":16.62,"h":17.25,"l":16.62,"c":17.25,"v":132700},{"d":"1980-04-07","o":17.25,"h":17.25,"l":16.75,"c":17,"v":54200},{"d":"1980-04-08","o":17,"h":17.12,"l":16.88,"c":17.12,"v":68300},{"d":"1980-04-09","o":17.12,"h":17.38,"l":16.88,"c":17.25,"v":53900},{"d":"1980-04-10","o":17.38,"h":17.75,"l":17.38,"c":17.75,"v":70000},{"d":"1980-04-11","o":17.75,"h":18,"l":17.5,"c":17.62,"v":67500},{"d":"1980-04-14","o":17.62,"h":17.75,"l":17.25,"c":17.25,"v":87100},{"d":"1980-04-15","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":107100},{"d":"1980-04-16","o":17.38,"h":17.88,"l":17.38,"c":17.62,"v":138700},{"d":"1980-04-17","o":17.62,"h":18.12,"l":17.62,"c":18,"v":94200},{"d":"1980-04-18","o":18,"h":18.75,"l":18,"c":18.62,"v":82500},{"d":"1980-04-21","o":18.62,"h":18.88,"l":18.38,"c":18.38,"v":76600},{"d":"1980-04-22","o":18.38,"h":18.62,"l":18.38,"c":18.62,"v":85100},{"d":"1980-04-23","o":18.62,"h":18.62,"l":18.38,"c":18.38,"v":74100},{"d":"1980-04-24","o":18.38,"h":18.62,"l":18.25,"c":18.5,"v":163200},{"d":"1980-04-25","o":18.5,"h":18.5,"l":18.12,"c":18.38,"v":107300},{"d":"1980-04-28","o":18.38,"h":18.75,"l":18.38,"c":18.5,"v":55800},{"d":"1980-04-29","o":18.5,"h":18.75,"l":18.5,"c":18.62,"v":60300},{"d":"1980-04-30","o":18.62,"h":18.75,"l":18.5,"c":18.75,"v":131800},{"d":"1980-05-01","o":18.75,"h":18.88,"l":18.5,"c":18.75,"v":51200},{"d":"1980-05-02","o":18.75,"h":18.88,"l":18.62,"c":18.75,"v":208300},{"d":"1980-05-05","o":18.25,"h":18.25,"l":17.88,"c":18.12,"v":188400},{"d":"1980-05-06","o":18.12,"h":18.5,"l":18.12,"c":18.12,"v":96500},{"d":"1980-05-07","o":18.38,"h":19,"l":18.38,"c":18.88,"v":95400},{"d":"1980-05-08","o":18.88,"h":19,"l":18.62,"c":18.75,"v":103700},{"d":"1980-05-09","o":18.75,"h":18.75,"l":18.38,"c":18.62,"v":45400},{"d":"1980-05-12","o":18.62,"h":18.75,"l":18.38,"c":18.38,"v":180900},{"d":"1980-05-13","o":18.38,"h":18.75,"l":18.38,"c":18.75,"v":170500},{"d":"1980-05-14","o":18.75,"h":18.88,"l":18.62,"c":18.88,"v":87900},{"d":"1980-05-15","o":18.88,"h":18.88,"l":18.75,"c":18.88,"v":83800},{"d":"1980-05-16","o":18.88,"h":18.88,"l":18.5,"c":18.88,"v":51000},{"d":"1980-05-19","o":18.88,"h":18.88,"l":18.5,"c":18.62,"v":61400},{"d":"1980-05-20","o":18.62,"h":18.62,"l":18.38,"c":18.5,"v":50500},{"d":"1980-05-21","o":18.5,"h":18.75,"l":18.38,"c":18.75,"v":80500},{"d":"1980-05-22","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":66700},{"d":"1980-05-23","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":72500},{"d":"1980-05-27","o":18.75,"h":19.25,"l":18.62,"c":19.25,"v":352600},{"d":"1980-05-28","o":19.25,"h":19.75,"l":19.25,"c":19.38,"v":144600},{"d":"1980-05-29","o":19.38,"h":19.38,"l":19,"c":19.25,"v":344100},{"d":"1980-05-30","o":19,"h":19,"l":18.5,"c":18.88,"v":157500},{"d":"1980-06-02","o":18.75,"h":18.75,"l":18.12,"c":18.25,"v":137000},{"d":"1980-06-03","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":91000},{"d":"1980-06-04","o":18.25,"h":18.5,"l":18.12,"c":18.38,"v":82500},{"d":"1980-06-05","o":18.38,"h":18.5,"l":18.12,"c":18.25,"v":99900},{"d":"1980-06-06","o":18.25,"h":18.62,"l":18.25,"c":18.5,"v":67500},{"d":"1980-06-09","o":18.5,"h":18.5,"l":18.25,"c":18.38,"v":85700},{"d":"1980-06-10","o":18.38,"h":18.88,"l":18.38,"c":18.75,"v":119900},{"d":"1980-06-11","o":18.75,"h":18.88,"l":18.62,"c":18.75,"v":121500},{"d":"1980-06-12","o":18.75,"h":18.75,"l":18.5,"c":18.75,"v":118100},{"d":"1980-06-13","o":18.88,"h":19.12,"l":18.88,"c":19.12,"v":115800},{"d":"1980-06-16","o":19.12,"h":19.5,"l":18.88,"c":19.5,"v":99900},{"d":"1980-06-17","o":19.5,"h":19.75,"l":19.38,"c":19.5,"v":145600},{"d":"1980-06-18","o":19.5,"h":19.75,"l":19.38,"c":19.62,"v":114700},{"d":"1980-06-19","o":19.62,"h":19.75,"l":19.25,"c":19.38,"v":84000},{"d":"1980-06-20","o":19.38,"h":19.5,"l":19.12,"c":19.25,"v":95200},{"d":"1980-06-23","o":19.25,"h":19.5,"l":19.25,"c":19.38,"v":75500},{"d":"1980-06-24","o":19.38,"h":19.5,"l":19.25,"c":19.25,"v":91000},{"d":"1980-06-25","o":19.25,"h":19.5,"l":19.25,"c":19.38,"v":147500},{"d":"1980-06-26","o":19.38,"h":19.5,"l":19.12,"c":19.38,"v":87600},{"d":"1980-06-27","o":19.38,"h":19.5,"l":19.25,"c":19.5,"v":73200},{"d":"1980-06-30","o":19.5,"h":19.5,"l":19.25,"c":19.25,"v":65000},{"d":"1980-07-01","o":19.25,"h":19.38,"l":19,"c":19.25,"v":88000},{"d":"1980-07-02","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":103200},{"d":"1980-07-03","o":19.25,"h":19.25,"l":19,"c":19.12,"v":142300},{"d":"1980-07-07","o":19.12,"h":19.5,"l":19.12,"c":19.5,"v":81200},{"d":"1980-07-08","o":19.5,"h":19.62,"l":19.25,"c":19.25,"v":96200},{"d":"1980-07-09","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":120900},{"d":"1980-07-10","o":19.25,"h":19.5,"l":19.25,"c":19.25,"v":69400},{"d":"1980-07-11","o":19.25,"h":19.5,"l":19.25,"c":19.25,"v":176600},{"d":"1980-07-14","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":82200},{"d":"1980-07-15","o":19.25,"h":19.5,"l":19.25,"c":19.38,"v":76800},{"d":"1980-07-16","o":19.25,"h":19.25,"l":19,"c":19.25,"v":137700},{"d":"1980-07-17","o":19.25,"h":19.38,"l":19,"c":19.25,"v":121500},{"d":"1980-07-18","o":19.25,"h":19.38,"l":19.25,"c":19.38,"v":95400},{"d":"1980-07-21","o":19.38,"h":19.5,"l":19.12,"c":19.38,"v":58800},{"d":"1980-07-22","o":19.38,"h":19.38,"l":19.12,"c":19.38,"v":100000},{"d":"1980-07-23","o":19.38,"h":19.38,"l":19,"c":19.25,"v":83900},{"d":"1980-07-24","o":19.25,"h":19.25,"l":19.12,"c":19.25,"v":61400},{"d":"1980-07-25","o":19.25,"h":19.25,"l":19,"c":19.25,"v":50400},{"d":"1980-07-28","o":19.25,"h":19.25,"l":19,"c":19,"v":70300},{"d":"1980-07-29","o":19,"h":19.12,"l":19,"c":19,"v":74600},{"d":"1980-07-30","o":19,"h":19.12,"l":19,"c":19,"v":193100},{"d":"1980-07-31","o":19,"h":19.25,"l":19,"c":19.25,"v":73800},{"d":"1980-08-01","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":193200},{"d":"1980-08-04","o":19.25,"h":19.25,"l":18.75,"c":18.88,"v":205400},{"d":"1980-08-05","o":18.38,"h":18.38,"l":18,"c":18.12,"v":427800},{"d":"1980-08-06","o":18.12,"h":18.12,"l":17.75,"c":18,"v":140200},{"d":"1980-08-07","o":18,"h":18,"l":17.88,"c":17.88,"v":73800},{"d":"1980-08-08","o":17.88,"h":18.12,"l":17.88,"c":17.88,"v":105500},{"d":"1980-08-11","o":17.88,"h":18.12,"l":17.88,"c":18,"v":72000},{"d":"1980-08-12","o":18,"h":18.12,"l":17.88,"c":17.88,"v":186300},{"d":"1980-08-13","o":17.88,"h":18,"l":17.75,"c":17.88,"v":68900},{"d":"1980-08-14","o":17.88,"h":18,"l":17.75,"c":17.88,"v":87100},{"d":"1980-08-15","o":17.88,"h":18,"l":17.75,"c":18,"v":87300},{"d":"1980-08-18","o":17.88,"h":17.88,"l":17.5,"c":17.62,"v":122700},{"d":"1980-08-19","o":17.62,"h":17.62,"l":17.5,"c":17.62,"v":93800},{"d":"1980-08-20","o":17.62,"h":17.75,"l":17.5,"c":17.62,"v":56800},{"d":"1980-08-21","o":17.62,"h":17.75,"l":17.62,"c":17.62,"v":69200},{"d":"1980-08-22","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":84500},{"d":"1980-08-25","o":17.5,"h":17.75,"l":17.5,"c":17.62,"v":71800},{"d":"1980-08-26","o":17.62,"h":17.75,"l":17.5,"c":17.62,"v":68500},{"d":"1980-08-27","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":72800},{"d":"1980-08-28","o":17.5,"h":17.62,"l":17.5,"c":17.5,"v":52000},{"d":"1980-08-29","o":17.5,"h":17.62,"l":17.5,"c":17.5,"v":48500},{"d":"1980-09-02","o":17.5,"h":17.75,"l":17.5,"c":17.5,"v":235400},{"d":"1980-09-03","o":17.62,"h":18,"l":17.62,"c":18,"v":117100},{"d":"1980-09-04","o":18,"h":18.25,"l":18,"c":18.12,"v":118100},{"d":"1980-09-05","o":18.12,"h":18.12,"l":17.75,"c":18,"v":80500},{"d":"1980-09-08","o":18,"h":18,"l":17.62,"c":17.75,"v":73500},{"d":"1980-09-09","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":61200},{"d":"1980-09-10","o":17.88,"h":17.88,"l":17.62,"c":17.75,"v":77200},{"d":"1980-09-11","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":56800},{"d":"1980-09-12","o":17.75,"h":17.75,"l":17.62,"c":17.75,"v":67600},{"d":"1980-09-15","o":17.75,"h":17.75,"l":17.5,"c":17.62,"v":76100},{"d":"1980-09-16","o":17.62,"h":17.75,"l":17.38,"c":17.5,"v":77700},{"d":"1980-09-17","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":78500},{"d":"1980-09-18","o":17.75,"h":17.75,"l":17.5,"c":17.75,"v":173200},{"d":"1980-09-19","o":17.75,"h":17.75,"l":17.5,"c":17.75,"v":103600},{"d":"1980-09-22","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":98500},{"d":"1980-09-23","o":17.5,"h":17.75,"l":17.25,"c":17.38,"v":93400},{"d":"1980-09-24","o":17.38,"h":17.38,"l":17,"c":17.12,"v":73900},{"d":"1980-09-25","o":17.12,"h":17.25,"l":17,"c":17,"v":129900},{"d":"1980-09-26","o":17,"h":17,"l":16.88,"c":17,"v":91300},{"d":"1980-09-29","o":17,"h":17,"l":16.75,"c":16.88,"v":93400},{"d":"1980-09-30","o":16.88,"h":17.25,"l":16.88,"c":17,"v":58400},{"d":"1980-10-01","o":17,"h":17.25,"l":17,"c":17,"v":76000},{"d":"1980-10-02","o":17,"h":17.25,"l":17,"c":17.25,"v":73300},{"d":"1980-10-03","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":90500},{"d":"1980-10-06","o":17.5,"h":17.88,"l":17.38,"c":17.88,"v":134700},{"d":"1980-10-07","o":17.88,"h":18,"l":17.75,"c":17.88,"v":61000},{"d":"1980-10-08","o":17.88,"h":18,"l":17.75,"c":17.88,"v":102800},{"d":"1980-10-09","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":115400},{"d":"1980-10-10","o":17.62,"h":17.88,"l":17.62,"c":17.75,"v":103600},{"d":"1980-10-13","o":17.75,"h":17.75,"l":17.5,"c":17.75,"v":155100},{"d":"1980-10-14","o":17.75,"h":18,"l":17.62,"c":17.88,"v":128000},{"d":"1980-10-15","o":17.88,"h":18,"l":17.62,"c":17.75,"v":69300},{"d":"1980-10-16","o":17.75,"h":18,"l":17.5,"c":17.5,"v":81600},{"d":"1980-10-17","o":17.5,"h":17.62,"l":17.38,"c":17.5,"v":66500},{"d":"1980-10-20","o":17.5,"h":17.75,"l":17.5,"c":17.62,"v":55700},{"d":"1980-10-21","o":17.62,"h":17.88,"l":17.62,"c":17.75,"v":53300},{"d":"1980-10-22","o":17.75,"h":17.88,"l":17.62,"c":17.62,"v":55600},{"d":"1980-10-23","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":47400},{"d":"1980-10-24","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":61700},{"d":"1980-10-27","o":17.75,"h":17.75,"l":17.38,"c":17.5,"v":63300},{"d":"1980-10-28","o":17.5,"h":17.5,"l":17.25,"c":17.38,"v":78200},{"d":"1980-10-29","o":17.38,"h":17.62,"l":17.25,"c":17.5,"v":47600},{"d":"1980-10-30","o":17.5,"h":17.62,"l":17.38,"c":17.5,"v":61900},{"d":"1980-10-31","o":17.5,"h":17.62,"l":17.38,"c":17.62,"v":141100},{"d":"1980-11-03","o":17.12,"h":17.12,"l":16.75,"c":16.88,"v":141300},{"d":"1980-11-05","o":16.88,"h":17.38,"l":16.75,"c":16.75,"v":170900},{"d":"1980-11-06","o":16.75,"h":16.88,"l":16.62,"c":16.62,"v":144500},{"d":"1980-11-07","o":16.62,"h":16.75,"l":16.38,"c":16.5,"v":223200},{"d":"1980-11-10","o":16.5,"h":16.62,"l":16.38,"c":16.38,"v":112200},{"d":"1980-11-11","o":16.38,"h":16.62,"l":16.38,"c":16.62,"v":76800},{"d":"1980-11-12","o":16.62,"h":17,"l":16.62,"c":17,"v":118100},{"d":"1980-11-13","o":16.88,"h":16.88,"l":16.5,"c":16.75,"v":113800},{"d":"1980-11-14","o":16.75,"h":16.75,"l":16.62,"c":16.75,"v":81400},{"d":"1980-11-17","o":16.75,"h":16.75,"l":16.38,"c":16.5,"v":127000},{"d":"1980-11-18","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":112700},{"d":"1980-11-19","o":16.5,"h":16.62,"l":16.25,"c":16.5,"v":154900},{"d":"1980-11-20","o":16.5,"h":16.5,"l":16.12,"c":16.25,"v":97700},{"d":"1980-11-21","o":16.25,"h":16.25,"l":16,"c":16,"v":150700},{"d":"1980-11-24","o":16,"h":16.25,"l":16,"c":16.12,"v":167800},{"d":"1980-11-25","o":16.12,"h":16.25,"l":16,"c":16.12,"v":109100},{"d":"1980-11-26","o":16.12,"h":16.25,"l":16,"c":16,"v":110900},{"d":"1980-11-28","o":16.12,"h":16.38,"l":16.12,"c":16.25,"v":107200},{"d":"1980-12-01","o":16.12,"h":16.12,"l":15.88,"c":16.12,"v":127800},{"d":"1980-12-02","o":16.12,"h":16.12,"l":15.88,"c":16,"v":99300},{"d":"1980-12-03","o":16,"h":16.12,"l":15.88,"c":16,"v":127400},{"d":"1980-12-04","o":16,"h":16.12,"l":16,"c":16.12,"v":157900},{"d":"1980-12-05","o":16.12,"h":16.12,"l":16,"c":16,"v":118700},{"d":"1980-12-08","o":16,"h":16.12,"l":15.75,"c":15.75,"v":141900},{"d":"1980-12-09","o":15.75,"h":16,"l":15.75,"c":15.75,"v":126800},{"d":"1980-12-10","o":15.75,"h":16,"l":15.75,"c":15.75,"v":216900},{"d":"1980-12-11","o":15.75,"h":15.88,"l":15.62,"c":15.88,"v":115900},{"d":"1980-12-12","o":15.88,"h":16,"l":15.75,"c":15.75,"v":113400},{"d":"1980-12-15","o":15.75,"h":16,"l":15.75,"c":15.88,"v":228700},{"d":"1980-12-16","o":15.88,"h":16,"l":15.88,"c":16,"v":147800},{"d":"1980-12-17","o":16,"h":16.12,"l":15.88,"c":16,"v":145400},{"d":"1980-12-18","o":16.12,"h":17,"l":16.12,"c":16.62,"v":188600},{"d":"1980-12-19","o":16.62,"h":17.12,"l":16.62,"c":16.75,"v":127600},{"d":"1980-12-22","o":16.75,"h":17.12,"l":16.62,"c":17.12,"v":135000},{"d":"1980-12-23","o":17.12,"h":17.25,"l":16.88,"c":17,"v":126100},{"d":"1980-12-24","o":17,"h":17,"l":16.75,"c":16.88,"v":84700},{"d":"1980-12-26","o":16.88,"h":17,"l":16.62,"c":16.75,"v":49700},{"d":"1980-12-29","o":16.75,"h":17,"l":16.75,"c":16.88,"v":276600},{"d":"1980-12-30","o":16.88,"h":16.88,"l":16.62,"c":16.62,"v":144700},{"d":"1980-12-31","o":16.62,"h":16.88,"l":16.5,"c":16.88,"v":152600},{"d":"1981-01-02","o":16.88,"h":17.12,"l":16.75,"c":17.12,"v":47900},{"d":"1981-01-05","o":17.12,"h":18,"l":17.12,"c":18,"v":117200},{"d":"1981-01-06","o":18,"h":18.38,"l":18,"c":18.38,"v":101100},{"d":"1981-01-07","o":18.12,"h":18.12,"l":17.62,"c":17.88,"v":86800},{"d":"1981-01-08","o":17.88,"h":18,"l":17.62,"c":18,"v":67100},{"d":"1981-01-09","o":18,"h":18.12,"l":17.75,"c":17.88,"v":56000},{"d":"1981-01-12","o":17.88,"h":18.12,"l":17.62,"c":17.75,"v":66200},{"d":"1981-01-13","o":17.75,"h":17.88,"l":17.5,"c":17.62,"v":63800},{"d":"1981-01-14","o":17.62,"h":17.88,"l":17.62,"c":17.62,"v":38500},{"d":"1981-01-15","o":17.62,"h":17.88,"l":17.62,"c":17.62,"v":45800},{"d":"1981-01-16","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":54300},{"d":"1981-01-19","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":76300},{"d":"1981-01-20","o":17.75,"h":17.88,"l":17.62,"c":17.62,"v":33700},{"d":"1981-01-21","o":17.62,"h":17.75,"l":17.5,"c":17.62,"v":54600},{"d":"1981-01-22","o":17.62,"h":17.62,"l":17,"c":17,"v":64600},{"d":"1981-01-23","o":17,"h":17.12,"l":16.62,"c":16.88,"v":64600},{"d":"1981-01-26","o":16.88,"h":16.88,"l":16.62,"c":16.62,"v":83400},{"d":"1981-01-27","o":16.62,"h":16.88,"l":16.62,"c":16.75,"v":62800},{"d":"1981-01-28","o":16.75,"h":16.88,"l":16.62,"c":16.88,"v":371300},{"d":"1981-01-29","o":16.88,"h":17.12,"l":16.75,"c":17.12,"v":67300},{"d":"1981-01-30","o":17.12,"h":17.25,"l":17,"c":17.25,"v":61900},{"d":"1981-02-02","o":17.25,"h":17.25,"l":17,"c":17,"v":74700},{"d":"1981-02-03","o":17,"h":17.12,"l":16.75,"c":16.88,"v":116800},{"d":"1981-02-04","o":16.38,"h":16.38,"l":16,"c":16.12,"v":190100},{"d":"1981-02-05","o":16.12,"h":16.38,"l":16,"c":16.25,"v":70900},{"d":"1981-02-06","o":16.25,"h":16.25,"l":16.12,"c":16.25,"v":73200},{"d":"1981-02-09","o":16.25,"h":16.38,"l":16,"c":16.25,"v":139700},{"d":"1981-02-10","o":16.25,"h":16.25,"l":16,"c":16.12,"v":145900},{"d":"1981-02-11","o":16.12,"h":16.12,"l":16,"c":16.12,"v":59300},{"d":"1981-02-12","o":16.12,"h":16.12,"l":16,"c":16.12,"v":54800},{"d":"1981-02-13","o":16.12,"h":16.12,"l":15.88,"c":15.88,"v":91600},{"d":"1981-02-17","o":15.88,"h":16,"l":15.62,"c":15.88,"v":125100},{"d":"1981-02-18","o":15.88,"h":16,"l":15.88,"c":16,"v":61100},{"d":"1981-02-19","o":16,"h":16.12,"l":15.75,"c":16,"v":80600},{"d":"1981-02-20","o":16,"h":16,"l":15.88,"c":16,"v":53000},{"d":"1981-02-23","o":16,"h":16.25,"l":15.88,"c":16.25,"v":81200},{"d":"1981-02-24","o":16.25,"h":16.38,"l":16.12,"c":16.25,"v":63600},{"d":"1981-02-25","o":16.25,"h":16.5,"l":16.12,"c":16.12,"v":56700},{"d":"1981-02-26","o":16.12,"h":16.38,"l":16.12,"c":16.25,"v":35700},{"d":"1981-02-27","o":16.25,"h":16.25,"l":16,"c":16,"v":50600},{"d":"1981-03-02","o":16,"h":16.25,"l":16,"c":16,"v":44700},{"d":"1981-03-03","o":16,"h":16.25,"l":16,"c":16,"v":45600},{"d":"1981-03-04","o":16.12,"h":16.25,"l":16.12,"c":16.25,"v":55100},{"d":"1981-03-05","o":16.25,"h":16.25,"l":16,"c":16,"v":42700},{"d":"1981-03-06","o":16,"h":16.12,"l":16,"c":16.12,"v":59900},{"d":"1981-03-09","o":16.12,"h":16.25,"l":16,"c":16.12,"v":62000},{"d":"1981-03-10","o":16.12,"h":16.38,"l":16.12,"c":16.25,"v":142400},{"d":"1981-03-11","o":16.25,"h":16.38,"l":16.25,"c":16.38,"v":55500},{"d":"1981-03-12","o":16.38,"h":16.75,"l":16.25,"c":16.62,"v":115700},{"d":"1981-03-13","o":16.62,"h":17,"l":16.62,"c":16.88,"v":98400},{"d":"1981-03-16","o":16.88,"h":17.12,"l":16.75,"c":16.88,"v":67000},{"d":"1981-03-17","o":16.88,"h":17.12,"l":16.75,"c":16.88,"v":78000},{"d":"1981-03-18","o":16.88,"h":17,"l":16.75,"c":16.88,"v":45300},{"d":"1981-03-19","o":16.88,"h":17.12,"l":16.88,"c":17,"v":45400},{"d":"1981-03-20","o":17,"h":17,"l":16.88,"c":17,"v":54500},{"d":"1981-03-23","o":17,"h":17,"l":16.75,"c":16.75,"v":58700},{"d":"1981-03-24","o":16.75,"h":16.88,"l":16.5,"c":16.5,"v":84800},{"d":"1981-03-25","o":16.5,"h":16.75,"l":16.38,"c":16.5,"v":69400},{"d":"1981-03-26","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":93600},{"d":"1981-03-27","o":16.5,"h":16.75,"l":16.38,"c":16.62,"v":72800},{"d":"1981-03-30","o":16.62,"h":16.62,"l":16.38,"c":16.5,"v":68500},{"d":"1981-03-31","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":51100},{"d":"1981-04-01","o":16.5,"h":16.62,"l":16.25,"c":16.5,"v":57600},{"d":"1981-04-02","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":54800},{"d":"1981-04-03","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":87000},{"d":"1981-04-06","o":16.5,"h":16.5,"l":16.12,"c":16.25,"v":111400},{"d":"1981-04-07","o":16.25,"h":16.25,"l":16.12,"c":16.25,"v":63300},{"d":"1981-04-08","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":409100},{"d":"1981-04-09","o":16.12,"h":16.25,"l":16.12,"c":16.25,"v":61100},{"d":"1981-04-10","o":16.25,"h":16.25,"l":16,"c":16.25,"v":358700},{"d":"1981-04-13","o":16.25,"h":16.25,"l":15.88,"c":16.25,"v":250600},{"d":"1981-04-14","o":16.25,"h":16.25,"l":16,"c":16.12,"v":169300},{"d":"1981-04-15","o":16.12,"h":16.25,"l":16,"c":16.25,"v":195200},{"d":"1981-04-16","o":16.25,"h":16.62,"l":16.12,"c":16.5,"v":145600},{"d":"1981-04-20","o":16.5,"h":16.75,"l":16.38,"c":16.62,"v":98500},{"d":"1981-04-21","o":16.62,"h":16.88,"l":16.38,"c":16.88,"v":96100},{"d":"1981-04-22","o":16.88,"h":16.88,"l":16.62,"c":16.75,"v":145000},{"d":"1981-04-23","o":16.75,"h":16.75,"l":16.62,"c":16.62,"v":54700},{"d":"1981-04-24","o":16.62,"h":16.75,"l":16.62,"c":16.62,"v":51200},{"d":"1981-04-27","o":16.62,"h":16.88,"l":16.62,"c":16.75,"v":193600},{"d":"1981-04-28","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":65300},{"d":"1981-04-29","o":16.5,"h":16.5,"l":16.25,"c":16.5,"v":72200},{"d":"1981-04-30","o":16.5,"h":16.5,"l":16.12,"c":16.25,"v":191100},{"d":"1981-05-01","o":16.25,"h":16.25,"l":16.12,"c":16.25,"v":340300},{"d":"1981-05-04","o":16.12,"h":16.12,"l":16,"c":16,"v":401300},{"d":"1981-05-05","o":15.62,"h":15.62,"l":15.38,"c":15.38,"v":283900},{"d":"1981-05-06","o":15.38,"h":15.62,"l":15.38,"c":15.38,"v":176900},{"d":"1981-05-07","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":264500},{"d":"1981-05-08","o":15.38,"h":15.62,"l":15.38,"c":15.38,"v":123700},{"d":"1981-05-11","o":15.38,"h":15.62,"l":15.38,"c":15.5,"v":158500},{"d":"1981-05-12","o":15.5,"h":15.62,"l":15.38,"c":15.62,"v":140300},{"d":"1981-05-13","o":15.62,"h":15.88,"l":15.62,"c":15.88,"v":99700},{"d":"1981-05-14","o":15.88,"h":16.12,"l":15.75,"c":16.12,"v":127200},{"d":"1981-05-15","o":16.12,"h":16.12,"l":15.88,"c":16.12,"v":212500},{"d":"1981-05-18","o":16.12,"h":16.12,"l":16,"c":16.12,"v":74600},{"d":"1981-05-19","o":16.12,"h":16.12,"l":15.75,"c":16,"v":89200},{"d":"1981-05-20","o":16,"h":16.12,"l":15.75,"c":16,"v":301600},{"d":"1981-05-21","o":16,"h":16.12,"l":15.88,"c":16.12,"v":70600},{"d":"1981-05-22","o":16.12,"h":16.25,"l":16,"c":16.12,"v":80500},{"d":"1981-05-26","o":16.12,"h":16.5,"l":16.12,"c":16.38,"v":245700},{"d":"1981-05-27","o":16.38,"h":16.38,"l":16.12,"c":16.38,"v":104200},{"d":"1981-05-28","o":16.38,"h":16.38,"l":16.12,"c":16.25,"v":82000},{"d":"1981-05-29","o":16.25,"h":16.38,"l":16.25,"c":16.38,"v":56700},{"d":"1981-06-01","o":16.38,"h":16.62,"l":16.25,"c":16.5,"v":85900},{"d":"1981-06-02","o":16.38,"h":16.38,"l":16.12,"c":16.25,"v":51000},{"d":"1981-06-03","o":16.25,"h":16.38,"l":16.12,"c":16.25,"v":56900},{"d":"1981-06-04","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":69000},{"d":"1981-06-05","o":16.12,"h":16.25,"l":16,"c":16.12,"v":91500},{"d":"1981-06-08","o":16.12,"h":16.38,"l":16,"c":16.25,"v":105300},{"d":"1981-06-09","o":16.25,"h":16.25,"l":16.12,"c":16.25,"v":75800},{"d":"1981-06-10","o":16.25,"h":16.62,"l":16.25,"c":16.62,"v":190400},{"d":"1981-06-11","o":16.62,"h":17,"l":16.62,"c":17,"v":514700},{"d":"1981-06-12","o":17,"h":17,"l":16.75,"c":17,"v":110300},{"d":"1981-06-15","o":17,"h":17.62,"l":16.88,"c":17.62,"v":460900},{"d":"1981-06-16","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":297300},{"d":"1981-06-17","o":17.5,"h":17.75,"l":17.5,"c":17.62,"v":212900},{"d":"1981-06-18","o":17.62,"h":17.75,"l":17.12,"c":17.5,"v":182800},{"d":"1981-06-19","o":17.5,"h":17.5,"l":17.25,"c":17.38,"v":87800},{"d":"1981-06-22","o":17.38,"h":17.5,"l":17.12,"c":17.25,"v":58600},{"d":"1981-06-23","o":17.25,"h":17.38,"l":17.12,"c":17.38,"v":229700},{"d":"1981-06-24","o":17.38,"h":17.38,"l":17.12,"c":17.25,"v":121200},{"d":"1981-06-25","o":17.25,"h":17.38,"l":17,"c":17.25,"v":49100},{"d":"1981-06-26","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":218400},{"d":"1981-06-29","o":17.12,"h":17.5,"l":17.12,"c":17.25,"v":235100},{"d":"1981-06-30","o":17.25,"h":17.25,"l":17,"c":17,"v":86100},{"d":"1981-07-01","o":17,"h":17.12,"l":16.88,"c":16.88,"v":145500},{"d":"1981-07-02","o":16.88,"h":17,"l":16.38,"c":16.88,"v":66600},{"d":"1981-07-06","o":16.88,"h":17,"l":16.62,"c":16.75,"v":113900},{"d":"1981-07-07","o":16.75,"h":17,"l":16.75,"c":16.88,"v":76800},{"d":"1981-07-08","o":16.88,"h":17,"l":16.75,"c":16.88,"v":74600},{"d":"1981-07-09","o":16.88,"h":17,"l":16.88,"c":16.88,"v":77400},{"d":"1981-07-10","o":16.88,"h":17.12,"l":16.88,"c":17.12,"v":84900},{"d":"1981-07-13","o":17.12,"h":17.25,"l":17,"c":17.25,"v":193100},{"d":"1981-07-14","o":17.25,"h":17.25,"l":17,"c":17.12,"v":364900},{"d":"1981-07-15","o":17.12,"h":17.25,"l":16.88,"c":17,"v":351900},{"d":"1981-07-16","o":17,"h":17.12,"l":16.75,"c":16.88,"v":44800},{"d":"1981-07-17","o":16.88,"h":17,"l":16.75,"c":16.88,"v":86400},{"d":"1981-07-20","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":56100},{"d":"1981-07-21","o":16.75,"h":16.75,"l":16.5,"c":16.5,"v":104900},{"d":"1981-07-22","o":16.5,"h":16.75,"l":16.38,"c":16.5,"v":61200},{"d":"1981-07-23","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":73200},{"d":"1981-07-24","o":16.5,"h":16.75,"l":16.5,"c":16.62,"v":49300},{"d":"1981-07-27","o":16.75,"h":17.25,"l":16.75,"c":17.25,"v":125400},{"d":"1981-07-28","o":17.25,"h":17.25,"l":17,"c":17.12,"v":149000},{"d":"1981-07-29","o":17.12,"h":17.38,"l":17.12,"c":17.25,"v":158800},{"d":"1981-07-30","o":17.25,"h":17.25,"l":17,"c":17.12,"v":141600},{"d":"1981-07-31","o":17.12,"h":17.38,"l":17,"c":17.12,"v":287400},{"d":"1981-08-03","o":17.12,"h":17.25,"l":17,"c":17.12,"v":242300},{"d":"1981-08-04","o":16.62,"h":16.62,"l":16.38,"c":16.5,"v":302500},{"d":"1981-08-05","o":16.5,"h":16.62,"l":16.38,"c":16.62,"v":175200},{"d":"1981-08-06","o":16.62,"h":16.62,"l":16.38,"c":16.5,"v":112800},{"d":"1981-08-07","o":16.5,"h":16.62,"l":16.38,"c":16.38,"v":77800},{"d":"1981-08-10","o":16.38,"h":16.75,"l":16.38,"c":16.62,"v":185800},{"d":"1981-08-11","o":16.75,"h":17.25,"l":16.75,"c":17,"v":277200},{"d":"1981-08-12","o":17,"h":17.12,"l":17,"c":17,"v":164000},{"d":"1981-08-13","o":17,"h":17.12,"l":16.88,"c":17,"v":118000},{"d":"1981-08-14","o":17,"h":17,"l":16.75,"c":16.88,"v":113600},{"d":"1981-08-17","o":16.88,"h":17,"l":16.62,"c":16.75,"v":123400},{"d":"1981-08-18","o":16.75,"h":16.75,"l":16.38,"c":16.62,"v":89600},{"d":"1981-08-19","o":16.62,"h":16.75,"l":16.5,"c":16.75,"v":219800},{"d":"1981-08-20","o":16.75,"h":17,"l":16.75,"c":16.88,"v":117700},{"d":"1981-08-21","o":16.88,"h":17,"l":16.75,"c":17,"v":94000},{"d":"1981-08-24","o":16.88,"h":16.88,"l":16.5,"c":16.5,"v":80800},{"d":"1981-08-25","o":16.5,"h":16.5,"l":16.25,"c":16.5,"v":86100},{"d":"1981-08-26","o":16.5,"h":16.5,"l":16.25,"c":16.38,"v":85400},{"d":"1981-08-27","o":16.38,"h":16.75,"l":16.38,"c":16.5,"v":64800},{"d":"1981-08-28","o":16.5,"h":16.62,"l":16.38,"c":16.62,"v":70400},{"d":"1981-08-31","o":16.62,"h":17,"l":16.62,"c":16.75,"v":171100},{"d":"1981-09-01","o":16.75,"h":16.75,"l":16.5,"c":16.75,"v":247500},{"d":"1981-09-02","o":16.75,"h":16.88,"l":16.38,"c":16.5,"v":82700},{"d":"1981-09-03","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":62100},{"d":"1981-09-04","o":16.25,"h":16.38,"l":16,"c":16.12,"v":81000},{"d":"1981-09-08","o":16,"h":16,"l":15.75,"c":15.88,"v":121000},{"d":"1981-09-09","o":16,"h":16.12,"l":16,"c":16.12,"v":282000},{"d":"1981-09-10","o":16.12,"h":16.38,"l":16.12,"c":16.25,"v":152100},{"d":"1981-09-11","o":16.25,"h":16.5,"l":16.12,"c":16.38,"v":92000},{"d":"1981-09-14","o":16.38,"h":16.38,"l":16.12,"c":16.38,"v":70900},{"d":"1981-09-15","o":16.38,"h":16.38,"l":16.12,"c":16.25,"v":48000},{"d":"1981-09-16","o":16.25,"h":16.25,"l":16.12,"c":16.25,"v":67300},{"d":"1981-09-17","o":16.25,"h":16.25,"l":15.88,"c":15.88,"v":176600},{"d":"1981-09-18","o":15.88,"h":16.12,"l":15.88,"c":16.12,"v":106100},{"d":"1981-09-21","o":16.12,"h":16.38,"l":16,"c":16.12,"v":98200},{"d":"1981-09-22","o":16.12,"h":16.75,"l":16.12,"c":16.12,"v":72200},{"d":"1981-09-23","o":16.12,"h":16.12,"l":15.88,"c":16.12,"v":79400},{"d":"1981-09-24","o":16.12,"h":16.12,"l":16,"c":16,"v":57900},{"d":"1981-09-25","o":16,"h":16.12,"l":15.88,"c":16,"v":101900},{"d":"1981-09-28","o":16,"h":16,"l":15.75,"c":15.88,"v":99400},{"d":"1981-09-29","o":15.88,"h":16,"l":15.88,"c":16,"v":83500},{"d":"1981-09-30","o":16,"h":16,"l":15.88,"c":16,"v":61800},{"d":"1981-10-01","o":16,"h":16,"l":15.88,"c":15.88,"v":120000},{"d":"1981-10-02","o":15.88,"h":16.12,"l":15.88,"c":16,"v":51400},{"d":"1981-10-05","o":16.12,"h":16.38,"l":16.12,"c":16.12,"v":114000},{"d":"1981-10-06","o":16.12,"h":16.25,"l":16.12,"c":16.25,"v":43500},{"d":"1981-10-07","o":16.25,"h":16.5,"l":16.12,"c":16.5,"v":89700},{"d":"1981-10-08","o":16.5,"h":16.5,"l":16.25,"c":16.5,"v":61900},{"d":"1981-10-09","o":16.5,"h":16.5,"l":16.38,"c":16.5,"v":155200},{"d":"1981-10-12","o":16.5,"h":16.62,"l":16.5,"c":16.62,"v":62800},{"d":"1981-10-13","o":16.62,"h":16.75,"l":16.5,"c":16.62,"v":133300},{"d":"1981-10-14","o":16.62,"h":16.75,"l":16.38,"c":16.38,"v":68700},{"d":"1981-10-15","o":16.38,"h":16.5,"l":16.12,"c":16.38,"v":84400},{"d":"1981-10-16","o":16.38,"h":16.38,"l":16.12,"c":16.25,"v":169000},{"d":"1981-10-19","o":16.25,"h":16.25,"l":16,"c":16.12,"v":91900},{"d":"1981-10-20","o":16.12,"h":16.25,"l":16.12,"c":16.25,"v":489300},{"d":"1981-10-21","o":16.25,"h":16.38,"l":16.12,"c":16.38,"v":174700},{"d":"1981-10-22","o":16.38,"h":16.38,"l":16.12,"c":16.25,"v":206700},{"d":"1981-10-23","o":16.25,"h":16.25,"l":16,"c":16.12,"v":46800},{"d":"1981-10-26","o":16.12,"h":16.25,"l":16,"c":16,"v":99400},{"d":"1981-10-27","o":16,"h":16.25,"l":16,"c":16.25,"v":75300},{"d":"1981-10-28","o":16.25,"h":16.25,"l":15.88,"c":16.12,"v":274600},{"d":"1981-10-29","o":16.12,"h":16.38,"l":16.12,"c":16.25,"v":74700},{"d":"1981-10-30","o":16.25,"h":16.88,"l":16.25,"c":16.88,"v":176300},{"d":"1981-11-02","o":16.88,"h":17.25,"l":16.75,"c":17,"v":231300},{"d":"1981-11-03","o":17,"h":17.12,"l":16.75,"c":17,"v":759900},{"d":"1981-11-04","o":16.5,"h":16.5,"l":16.25,"c":16.38,"v":414200},{"d":"1981-11-05","o":16.38,"h":16.38,"l":16.12,"c":16.12,"v":193100},{"d":"1981-11-06","o":16.25,"h":16.38,"l":16.25,"c":16.25,"v":187200},{"d":"1981-11-09","o":16.25,"h":16.75,"l":16.25,"c":16.5,"v":293500},{"d":"1981-11-10","o":16.5,"h":16.88,"l":16.5,"c":16.88,"v":387600},{"d":"1981-11-11","o":16.88,"h":16.88,"l":16.75,"c":16.88,"v":225000},{"d":"1981-11-12","o":17,"h":17.5,"l":17,"c":17.38,"v":345400},{"d":"1981-11-13","o":17.38,"h":17.38,"l":17.25,"c":17.25,"v":102600},{"d":"1981-11-16","o":17.25,"h":17.38,"l":16.38,"c":17.12,"v":175700},{"d":"1981-11-17","o":17.12,"h":17.25,"l":17,"c":17.12,"v":115200},{"d":"1981-11-18","o":17.12,"h":17.25,"l":16.88,"c":17.12,"v":171100},{"d":"1981-11-19","o":17.12,"h":17.38,"l":17.12,"c":17.25,"v":148000},{"d":"1981-11-20","o":17.25,"h":17.38,"l":17,"c":17.25,"v":95900},{"d":"1981-11-23","o":17.12,"h":17.12,"l":16.88,"c":17,"v":108300},{"d":"1981-11-24","o":17,"h":17.12,"l":16.88,"c":17,"v":85400},{"d":"1981-11-25","o":17,"h":17.5,"l":16.88,"c":17.12,"v":98900},{"d":"1981-11-27","o":17.12,"h":17.12,"l":17,"c":17.12,"v":57600},{"d":"1981-11-30","o":17.12,"h":17.25,"l":16.88,"c":17.25,"v":99000},{"d":"1981-12-01","o":17.12,"h":17.12,"l":17,"c":17,"v":106900},{"d":"1981-12-02","o":17,"h":17.12,"l":16.88,"c":17,"v":277000},{"d":"1981-12-03","o":17,"h":17,"l":16.75,"c":17,"v":82400},{"d":"1981-12-04","o":17,"h":17,"l":16.62,"c":16.75,"v":339000},{"d":"1981-12-07","o":16.75,"h":16.88,"l":16.62,"c":16.62,"v":367700},{"d":"1981-12-08","o":16.62,"h":16.75,"l":16.38,"c":16.62,"v":101100},{"d":"1981-12-09","o":16.62,"h":16.75,"l":16.38,"c":16.62,"v":96600},{"d":"1981-12-10","o":16.62,"h":16.75,"l":16.5,"c":16.5,"v":99000},{"d":"1981-12-11","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":139600},{"d":"1981-12-14","o":16.38,"h":16.38,"l":16,"c":16.12,"v":136600},{"d":"1981-12-15","o":16.12,"h":16.38,"l":16,"c":16.25,"v":106700},{"d":"1981-12-16","o":16.25,"h":16.38,"l":16,"c":16,"v":263100},{"d":"1981-12-17","o":16,"h":16.25,"l":16,"c":16.12,"v":201400},{"d":"1981-12-18","o":16.12,"h":16.25,"l":16.12,"c":16.25,"v":102200},{"d":"1981-12-21","o":16.25,"h":16.25,"l":16,"c":16.25,"v":150400},{"d":"1981-12-22","o":16.25,"h":16.38,"l":16,"c":16.12,"v":327100},{"d":"1981-12-23","o":16.12,"h":16.25,"l":16.12,"c":16.12,"v":96100},{"d":"1981-12-24","o":16.12,"h":16.38,"l":16.12,"c":16.25,"v":133000},{"d":"1981-12-28","o":16.25,"h":16.25,"l":16.12,"c":16.25,"v":85200},{"d":"1981-12-29","o":16.25,"h":16.25,"l":16,"c":16,"v":103400},{"d":"1981-12-30","o":16,"h":16.25,"l":16,"c":16,"v":99400},{"d":"1981-12-31","o":16.12,"h":16.25,"l":16,"c":16.25,"v":165100},{"d":"1982-01-04","o":16.38,"h":16.5,"l":16.12,"c":16.5,"v":130400},{"d":"1982-01-05","o":16.5,"h":16.75,"l":16.25,"c":16.38,"v":240400},{"d":"1982-01-06","o":16.38,"h":16.38,"l":16.25,"c":16.38,"v":167800},{"d":"1982-01-07","o":16.25,"h":16.38,"l":16.12,"c":16.25,"v":66400},{"d":"1982-01-08","o":16.38,"h":16.5,"l":16.12,"c":16.38,"v":135500},{"d":"1982-01-11","o":16.38,"h":16.5,"l":16.25,"c":16.38,"v":132100},{"d":"1982-01-12","o":16.25,"h":16.38,"l":16.12,"c":16.25,"v":79500},{"d":"1982-01-13","o":16.25,"h":16.38,"l":16.12,"c":16.25,"v":119600},{"d":"1982-01-14","o":16.25,"h":16.38,"l":16.12,"c":16.25,"v":122200},{"d":"1982-01-15","o":16.38,"h":16.38,"l":16.25,"c":16.38,"v":47400},{"d":"1982-01-18","o":16.5,"h":16.5,"l":16.38,"c":16.5,"v":89200},{"d":"1982-01-19","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":126300},{"d":"1982-01-20","o":16.5,"h":16.62,"l":16.25,"c":16.5,"v":185100},{"d":"1982-01-21","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":61400},{"d":"1982-01-22","o":16.38,"h":16.5,"l":16.25,"c":16.5,"v":85300},{"d":"1982-01-25","o":16.5,"h":16.62,"l":16.25,"c":16.38,"v":80100},{"d":"1982-01-26","o":16.5,"h":16.62,"l":16.38,"c":16.62,"v":86500},{"d":"1982-01-27","o":16.62,"h":16.62,"l":16.5,"c":16.62,"v":59300},{"d":"1982-01-28","o":16.62,"h":16.75,"l":16.5,"c":16.75,"v":65600},{"d":"1982-01-29","o":16.88,"h":17,"l":16.75,"c":17,"v":84800},{"d":"1982-02-01","o":16.88,"h":17,"l":16.62,"c":16.75,"v":121300},{"d":"1982-02-02","o":16.75,"h":16.88,"l":16.5,"c":16.88,"v":79000},{"d":"1982-02-03","o":16.75,"h":16.88,"l":16.5,"c":16.62,"v":473400},{"d":"1982-02-04","o":16.12,"h":16.12,"l":16,"c":16,"v":192800},{"d":"1982-02-05","o":16.12,"h":16.25,"l":16,"c":16.25,"v":105600},{"d":"1982-02-08","o":16.12,"h":16.25,"l":16,"c":16.12,"v":68000},{"d":"1982-02-09","o":16.25,"h":16.38,"l":16,"c":16.25,"v":379500},{"d":"1982-02-10","o":16.25,"h":16.25,"l":16.12,"c":16.25,"v":74800},{"d":"1982-02-11","o":16.25,"h":16.38,"l":16.12,"c":16.25,"v":141400},{"d":"1982-02-12","o":16.25,"h":16.25,"l":16.12,"c":16.25,"v":50400},{"d":"1982-02-16","o":16.25,"h":16.38,"l":16,"c":16.12,"v":117600},{"d":"1982-02-17","o":16.25,"h":16.25,"l":16.12,"c":16.25,"v":51700},{"d":"1982-02-18","o":16.25,"h":16.25,"l":16.12,"c":16.12,"v":253700},{"d":"1982-02-19","o":16.25,"h":16.38,"l":16.12,"c":16.25,"v":82000},{"d":"1982-02-22","o":16.5,"h":16.62,"l":16.38,"c":16.38,"v":87900},{"d":"1982-02-23","o":16.5,"h":16.5,"l":16.38,"c":16.5,"v":93100},{"d":"1982-02-24","o":16.62,"h":16.75,"l":16.5,"c":16.75,"v":201500},{"d":"1982-02-25","o":16.75,"h":16.75,"l":16.62,"c":16.62,"v":107400},{"d":"1982-02-26","o":16.75,"h":16.88,"l":16.62,"c":16.62,"v":76300},{"d":"1982-03-01","o":16.88,"h":17,"l":16.62,"c":16.88,"v":117900},{"d":"1982-03-02","o":17,"h":17.12,"l":16.88,"c":17,"v":307400},{"d":"1982-03-03","o":17.12,"h":17.12,"l":17,"c":17.12,"v":218900},{"d":"1982-03-04","o":17.12,"h":17.25,"l":17,"c":17.12,"v":95000},{"d":"1982-03-05","o":17.25,"h":17.38,"l":17,"c":17.25,"v":207200},{"d":"1982-03-08","o":17.38,"h":17.5,"l":17.25,"c":17.25,"v":169100},{"d":"1982-03-09","o":17.25,"h":17.38,"l":17.12,"c":17.38,"v":120800},{"d":"1982-03-10","o":17.38,"h":17.38,"l":17.25,"c":17.25,"v":446200},{"d":"1982-03-11","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":238500},{"d":"1982-03-12","o":17.12,"h":17.25,"l":16.88,"c":17,"v":90400},{"d":"1982-03-15","o":17,"h":17.12,"l":16.75,"c":17,"v":133500},{"d":"1982-03-16","o":17.12,"h":17.12,"l":17,"c":17,"v":67900},{"d":"1982-03-17","o":17.12,"h":17.25,"l":17,"c":17,"v":70800},{"d":"1982-03-18","o":17.12,"h":17.12,"l":17,"c":17.12,"v":94900},{"d":"1982-03-19","o":17.12,"h":17.25,"l":17,"c":17,"v":75800},{"d":"1982-03-22","o":17.12,"h":17.25,"l":17,"c":17.25,"v":102900},{"d":"1982-03-23","o":17.38,"h":17.38,"l":17.25,"c":17.25,"v":80600},{"d":"1982-03-24","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":57300},{"d":"1982-03-25","o":17.12,"h":17.25,"l":17,"c":17.12,"v":61900},{"d":"1982-03-26","o":17.25,"h":17.38,"l":17,"c":17,"v":72700},{"d":"1982-03-29","o":17.12,"h":17.12,"l":17,"c":17,"v":108600},{"d":"1982-03-30","o":17.12,"h":17.12,"l":17,"c":17,"v":39500},{"d":"1982-03-31","o":17.12,"h":17.12,"l":17,"c":17,"v":73100},{"d":"1982-04-01","o":17.12,"h":17.25,"l":17,"c":17.25,"v":99100},{"d":"1982-04-02","o":17.38,"h":17.5,"l":17.25,"c":17.38,"v":100400},{"d":"1982-04-05","o":17.38,"h":17.38,"l":17.25,"c":17.38,"v":60800},{"d":"1982-04-06","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":56600},{"d":"1982-04-07","o":17.38,"h":17.5,"l":17.25,"c":17.5,"v":122500},{"d":"1982-04-08","o":17.5,"h":17.5,"l":17.38,"c":17.5,"v":53000},{"d":"1982-04-12","o":17.62,"h":17.75,"l":17.38,"c":17.62,"v":210800},{"d":"1982-04-13","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":63500},{"d":"1982-04-14","o":17.62,"h":17.75,"l":17.5,"c":17.75,"v":249300},{"d":"1982-04-15","o":17.75,"h":17.75,"l":17.62,"c":17.75,"v":106400},{"d":"1982-04-16","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":67300},{"d":"1982-04-19","o":18,"h":18.12,"l":17.88,"c":18,"v":228800},{"d":"1982-04-20","o":18,"h":18.12,"l":17.75,"c":17.75,"v":178400},{"d":"1982-04-21","o":17.88,"h":18,"l":17.75,"c":17.88,"v":54700},{"d":"1982-04-22","o":18,"h":18.12,"l":17.88,"c":18.12,"v":113500},{"d":"1982-04-23","o":18.38,"h":18.62,"l":18,"c":18.5,"v":396600},{"d":"1982-04-26","o":18.5,"h":18.5,"l":18.38,"c":18.38,"v":116700},{"d":"1982-04-27","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":89000},{"d":"1982-04-28","o":18.12,"h":18.25,"l":18,"c":18,"v":81600},{"d":"1982-04-29","o":17.75,"h":18.12,"l":17.38,"c":18,"v":80000},{"d":"1982-04-30","o":17.88,"h":18,"l":17.62,"c":17.62,"v":85900},{"d":"1982-05-03","o":17.62,"h":17.75,"l":17.5,"c":17.62,"v":103500},{"d":"1982-05-04","o":17.12,"h":17.25,"l":17,"c":17,"v":88100},{"d":"1982-05-05","o":17.25,"h":17.38,"l":17,"c":17.25,"v":275300},{"d":"1982-05-06","o":17.5,"h":17.62,"l":17.38,"c":17.5,"v":92400},{"d":"1982-05-07","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":78100},{"d":"1982-05-10","o":17.5,"h":17.62,"l":17.25,"c":17.25,"v":130700},{"d":"1982-05-11","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":123400},{"d":"1982-05-12","o":17.38,"h":17.38,"l":17.25,"c":17.38,"v":141100},{"d":"1982-05-13","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":62900},{"d":"1982-05-14","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":61900},{"d":"1982-05-17","o":17.12,"h":17.25,"l":17,"c":17.12,"v":82900},{"d":"1982-05-18","o":17,"h":17.12,"l":16.88,"c":17,"v":75600},{"d":"1982-05-19","o":17,"h":17.12,"l":16.88,"c":17.12,"v":176200},{"d":"1982-05-20","o":17.12,"h":17.12,"l":17,"c":17.12,"v":133600},{"d":"1982-05-21","o":17.25,"h":17.38,"l":17.12,"c":17.25,"v":74800},{"d":"1982-05-24","o":17.38,"h":17.5,"l":17.25,"c":17.38,"v":90900},{"d":"1982-05-25","o":17.5,"h":17.5,"l":17.38,"c":17.38,"v":82900},{"d":"1982-05-26","o":17.38,"h":17.38,"l":17.25,"c":17.38,"v":164500},{"d":"1982-05-27","o":17.25,"h":17.38,"l":17.12,"c":17.12,"v":109300},{"d":"1982-05-28","o":17.12,"h":17.25,"l":17,"c":17.12,"v":120100},{"d":"1982-06-01","o":17.12,"h":17.25,"l":17,"c":17,"v":186700},{"d":"1982-06-02","o":17.12,"h":17.25,"l":17,"c":17.25,"v":147700},{"d":"1982-06-03","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":53000},{"d":"1982-06-04","o":17.12,"h":17.25,"l":17,"c":17,"v":125300},{"d":"1982-06-07","o":17,"h":17.12,"l":16.88,"c":16.88,"v":70300},{"d":"1982-06-08","o":16.88,"h":17,"l":16.75,"c":16.88,"v":60600},{"d":"1982-06-09","o":16.88,"h":16.88,"l":16.75,"c":16.88,"v":79900},{"d":"1982-06-10","o":16.75,"h":16.88,"l":16.62,"c":16.75,"v":71600},{"d":"1982-06-11","o":16.88,"h":17,"l":16.75,"c":16.88,"v":71300},{"d":"1982-06-14","o":16.75,"h":16.88,"l":16.62,"c":16.62,"v":77700},{"d":"1982-06-15","o":16.75,"h":16.88,"l":16.62,"c":16.75,"v":99000},{"d":"1982-06-16","o":16.75,"h":16.88,"l":16.62,"c":16.75,"v":75900},{"d":"1982-06-17","o":16.62,"h":16.75,"l":16.5,"c":16.62,"v":102300},{"d":"1982-06-18","o":16.62,"h":16.75,"l":16.5,"c":16.5,"v":326000},{"d":"1982-06-21","o":16.5,"h":16.62,"l":16.25,"c":16.38,"v":130500},{"d":"1982-06-22","o":16.5,"h":16.62,"l":16.38,"c":16.62,"v":100400},{"d":"1982-06-23","o":16.5,"h":16.62,"l":16.25,"c":16.25,"v":230800},{"d":"1982-06-24","o":16.38,"h":16.5,"l":16.25,"c":16.25,"v":65300},{"d":"1982-06-25","o":16.38,"h":16.5,"l":16.25,"c":16.38,"v":51400},{"d":"1982-06-28","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":45900},{"d":"1982-06-29","o":16.5,"h":16.5,"l":16.38,"c":16.5,"v":58000},{"d":"1982-06-30","o":16.5,"h":16.62,"l":16.38,"c":16.62,"v":150600},{"d":"1982-07-01","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":45900},{"d":"1982-07-02","o":16.5,"h":16.62,"l":16.25,"c":16.5,"v":62000},{"d":"1982-07-06","o":16.38,"h":16.5,"l":16.25,"c":16.38,"v":183600},{"d":"1982-07-07","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":67700},{"d":"1982-07-08","o":16.38,"h":16.5,"l":16.25,"c":16.38,"v":67100},{"d":"1982-07-09","o":16.62,"h":16.75,"l":16.38,"c":16.62,"v":148200},{"d":"1982-07-12","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":72300},{"d":"1982-07-13","o":16.88,"h":17,"l":16.75,"c":16.88,"v":143900},{"d":"1982-07-14","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":72300},{"d":"1982-07-15","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":70200},{"d":"1982-07-16","o":16.88,"h":17,"l":16.75,"c":16.88,"v":68200},{"d":"1982-07-19","o":17,"h":17,"l":16.88,"c":17,"v":129700},{"d":"1982-07-20","o":16.88,"h":17,"l":16.62,"c":16.88,"v":77600},{"d":"1982-07-21","o":16.88,"h":17,"l":16.75,"c":16.75,"v":61500},{"d":"1982-07-22","o":16.88,"h":16.88,"l":16.75,"c":16.75,"v":55700},{"d":"1982-07-23","o":16.88,"h":16.88,"l":16.75,"c":16.88,"v":62000},{"d":"1982-07-26","o":16.75,"h":16.88,"l":16.62,"c":16.75,"v":79200},{"d":"1982-07-27","o":16.62,"h":16.75,"l":16.38,"c":16.5,"v":89800},{"d":"1982-07-28","o":16.38,"h":16.5,"l":16.25,"c":16.25,"v":136500},{"d":"1982-07-29","o":16.38,"h":16.5,"l":16.25,"c":16.5,"v":168600},{"d":"1982-07-30","o":16.62,"h":16.75,"l":16.38,"c":16.62,"v":82200},{"d":"1982-08-02","o":16.88,"h":17,"l":16.75,"c":17,"v":128200},{"d":"1982-08-03","o":17.12,"h":17.12,"l":17,"c":17,"v":117100},{"d":"1982-08-04","o":16.25,"h":16.38,"l":16,"c":16.12,"v":569400},{"d":"1982-08-05","o":16.12,"h":16.12,"l":16,"c":16.12,"v":229700},{"d":"1982-08-06","o":16.12,"h":16.12,"l":16,"c":16.12,"v":70000},{"d":"1982-08-09","o":16,"h":16.12,"l":15.88,"c":15.88,"v":161200},{"d":"1982-08-10","o":15.75,"h":16,"l":15.38,"c":16,"v":78700},{"d":"1982-08-11","o":16,"h":16.12,"l":15.88,"c":16,"v":205900},{"d":"1982-08-12","o":16.12,"h":16.25,"l":16,"c":16.12,"v":227700},{"d":"1982-08-13","o":16.25,"h":16.5,"l":16,"c":16.5,"v":214600},{"d":"1982-08-16","o":16.62,"h":16.88,"l":16.38,"c":16.62,"v":124600},{"d":"1982-08-17","o":17.12,"h":17.38,"l":16.75,"c":17.38,"v":408100},{"d":"1982-08-18","o":17.5,"h":17.88,"l":17,"c":17.25,"v":264400},{"d":"1982-08-19","o":17.25,"h":17.38,"l":17.12,"c":17.12,"v":134800},{"d":"1982-08-20","o":17.75,"h":18.12,"l":17.25,"c":18,"v":647100},{"d":"1982-08-23","o":17.88,"h":18.12,"l":17.62,"c":18,"v":193800},{"d":"1982-08-24","o":18.12,"h":18.25,"l":17.88,"c":18,"v":295000},{"d":"1982-08-25","o":18.12,"h":18.25,"l":18,"c":18.12,"v":208300},{"d":"1982-08-26","o":18.12,"h":18.25,"l":18,"c":18,"v":199100},{"d":"1982-08-27","o":18.12,"h":18.25,"l":18,"c":18,"v":137900},{"d":"1982-08-30","o":18,"h":18.12,"l":17.75,"c":18,"v":201100},{"d":"1982-08-31","o":18,"h":18.12,"l":17.75,"c":18.12,"v":136100},{"d":"1982-09-01","o":18.12,"h":18.25,"l":17.88,"c":18,"v":126400},{"d":"1982-09-02","o":18,"h":18.12,"l":17.88,"c":18,"v":114100},{"d":"1982-09-03","o":18.12,"h":18.25,"l":17.88,"c":18.12,"v":191000},{"d":"1982-09-07","o":17.88,"h":18.12,"l":17.62,"c":17.75,"v":93100},{"d":"1982-09-08","o":17.62,"h":17.88,"l":17.38,"c":17.5,"v":122500},{"d":"1982-09-09","o":17.5,"h":17.62,"l":17.38,"c":17.5,"v":306700},{"d":"1982-09-10","o":17.5,"h":17.62,"l":17.25,"c":17.38,"v":168600},{"d":"1982-09-13","o":17.38,"h":17.5,"l":17.25,"c":17.38,"v":211700},{"d":"1982-09-14","o":17.5,"h":17.62,"l":17.38,"c":17.5,"v":187600},{"d":"1982-09-15","o":17.62,"h":17.75,"l":17.5,"c":17.75,"v":74400},{"d":"1982-09-16","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":72100},{"d":"1982-09-17","o":17.62,"h":17.75,"l":17.5,"c":17.75,"v":75100},{"d":"1982-09-20","o":17.62,"h":17.75,"l":17.5,"c":17.75,"v":187400},{"d":"1982-09-21","o":17.88,"h":18,"l":17.62,"c":18,"v":175900},{"d":"1982-09-22","o":18.12,"h":18.12,"l":18,"c":18.12,"v":258600},{"d":"1982-09-23","o":18.12,"h":18.25,"l":17.88,"c":18,"v":102000},{"d":"1982-09-24","o":17.88,"h":18,"l":17.75,"c":17.88,"v":95300},{"d":"1982-09-27","o":17.88,"h":18,"l":17.75,"c":17.88,"v":68100},{"d":"1982-09-28","o":17.88,"h":18,"l":17.75,"c":17.75,"v":90300},{"d":"1982-09-29","o":17.88,"h":17.88,"l":17.75,"c":17.75,"v":255200},{"d":"1982-09-30","o":17.88,"h":18,"l":17.75,"c":17.88,"v":144500},{"d":"1982-10-01","o":18,"h":18.12,"l":17.75,"c":18.12,"v":204000},{"d":"1982-10-04","o":18,"h":18.12,"l":17.88,"c":18,"v":112800},{"d":"1982-10-05","o":18,"h":18.12,"l":17.88,"c":18,"v":190700},{"d":"1982-10-06","o":18.12,"h":18.25,"l":18,"c":18.25,"v":182400},{"d":"1982-10-07","o":18.38,"h":18.5,"l":18.25,"c":18.5,"v":334300},{"d":"1982-10-08","o":19,"h":19.25,"l":18.62,"c":19.25,"v":526300},{"d":"1982-10-11","o":19.5,"h":19.75,"l":19.25,"c":19.62,"v":342400},{"d":"1982-10-12","o":19.62,"h":19.75,"l":19.25,"c":19.25,"v":345400},{"d":"1982-10-13","o":19.5,"h":19.62,"l":19.12,"c":19.38,"v":204100},{"d":"1982-10-14","o":19.25,"h":19.62,"l":18.75,"c":18.88,"v":564100},{"d":"1982-10-15","o":19,"h":19.12,"l":18.88,"c":19,"v":158000},{"d":"1982-10-18","o":19.25,"h":19.38,"l":19,"c":19.12,"v":253800},{"d":"1982-10-19","o":19.38,"h":19.5,"l":19.25,"c":19.38,"v":357600},{"d":"1982-10-20","o":19.38,"h":19.5,"l":19.12,"c":19.5,"v":231000},{"d":"1982-10-21","o":19.25,"h":19.38,"l":19,"c":19.12,"v":265500},{"d":"1982-10-22","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":149700},{"d":"1982-10-25","o":19,"h":19.12,"l":18.88,"c":18.88,"v":339300},{"d":"1982-10-26","o":19,"h":19.12,"l":18.75,"c":19,"v":329400},{"d":"1982-10-27","o":19.12,"h":19.25,"l":18.88,"c":19.25,"v":172700},{"d":"1982-10-28","o":19.12,"h":19.38,"l":18.88,"c":18.88,"v":172500},{"d":"1982-10-29","o":19,"h":19.12,"l":18.88,"c":19.12,"v":274500},{"d":"1982-11-01","o":19.12,"h":19.25,"l":18.88,"c":19.25,"v":201200},{"d":"1982-11-02","o":19.38,"h":19.62,"l":19.12,"c":19.5,"v":473100},{"d":"1982-11-03","o":19.5,"h":19.62,"l":19.25,"c":19.5,"v":825600},{"d":"1982-11-04","o":18.88,"h":19.12,"l":18.5,"c":18.75,"v":886000},{"d":"1982-11-05","o":18.75,"h":18.88,"l":18.5,"c":18.75,"v":618600},{"d":"1982-11-08","o":18.62,"h":18.75,"l":18.5,"c":18.75,"v":169000},{"d":"1982-11-09","o":18.75,"h":18.88,"l":18.62,"c":18.88,"v":178500},{"d":"1982-11-10","o":18.88,"h":19,"l":18.62,"c":18.88,"v":199100},{"d":"1982-11-11","o":18.75,"h":18.88,"l":18.5,"c":18.75,"v":146700},{"d":"1982-11-12","o":18.62,"h":18.88,"l":18.38,"c":18.62,"v":302900},{"d":"1982-11-15","o":18.38,"h":18.5,"l":18.12,"c":18.38,"v":231900},{"d":"1982-11-16","o":18.12,"h":18.38,"l":17.75,"c":18,"v":377000},{"d":"1982-11-17","o":18.12,"h":18.25,"l":18,"c":18.12,"v":200700},{"d":"1982-11-18","o":18.38,"h":18.5,"l":18.12,"c":18.38,"v":115900},{"d":"1982-11-19","o":18.38,"h":18.5,"l":18.12,"c":18.38,"v":195000},{"d":"1982-11-22","o":18.25,"h":18.5,"l":18,"c":18.12,"v":177200},{"d":"1982-11-23","o":18,"h":18.12,"l":17.75,"c":18,"v":250900},{"d":"1982-11-24","o":17.88,"h":18,"l":17.75,"c":18,"v":162400},{"d":"1982-11-26","o":17.88,"h":17.88,"l":17.75,"c":17.88,"v":90600},{"d":"1982-11-29","o":17.5,"h":17.88,"l":17,"c":17.88,"v":270900},{"d":"1982-11-30","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":198300},{"d":"1982-12-01","o":17.75,"h":17.88,"l":17.5,"c":17.62,"v":291000},{"d":"1982-12-02","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":229300},{"d":"1982-12-03","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":152000},{"d":"1982-12-06","o":17.88,"h":18,"l":17.62,"c":17.88,"v":150200},{"d":"1982-12-07","o":17.88,"h":18,"l":17.75,"c":18,"v":281600},{"d":"1982-12-08","o":18,"h":18.12,"l":17.75,"c":18,"v":124300},{"d":"1982-12-09","o":18,"h":18.12,"l":17.75,"c":18,"v":152800},{"d":"1982-12-10","o":17.88,"h":18,"l":17.62,"c":17.88,"v":150400},{"d":"1982-12-13","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":142800},{"d":"1982-12-14","o":17.88,"h":18.25,"l":17.38,"c":18,"v":264200},{"d":"1982-12-15","o":17.5,"h":17.75,"l":17.25,"c":17.38,"v":428600},{"d":"1982-12-16","o":17.38,"h":17.5,"l":17.12,"c":17.38,"v":297300},{"d":"1982-12-17","o":17.38,"h":17.5,"l":17.25,"c":17.38,"v":379400},{"d":"1982-12-20","o":17.38,"h":17.5,"l":17.25,"c":17.25,"v":155300},{"d":"1982-12-21","o":17.5,"h":17.62,"l":17.38,"c":17.62,"v":343900},{"d":"1982-12-22","o":17.5,"h":17.62,"l":17.38,"c":17.5,"v":189500},{"d":"1982-12-23","o":17.5,"h":17.62,"l":17.38,"c":17.5,"v":107900},{"d":"1982-12-27","o":17.75,"h":17.88,"l":17.5,"c":17.75,"v":191600},{"d":"1982-12-28","o":17.88,"h":18,"l":17.62,"c":17.88,"v":199900},{"d":"1982-12-29","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":132700},{"d":"1982-12-30","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":156800},{"d":"1982-12-31","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":164400},{"d":"1983-01-03","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":200000},{"d":"1983-01-04","o":18,"h":18.25,"l":17.75,"c":18.25,"v":322600},{"d":"1983-01-05","o":18.38,"h":18.5,"l":18.12,"c":18.38,"v":226800},{"d":"1983-01-06","o":18.5,"h":18.75,"l":18.25,"c":18.5,"v":235600},{"d":"1983-01-07","o":18.62,"h":18.75,"l":18.38,"c":18.75,"v":224200},{"d":"1983-01-10","o":18.62,"h":18.75,"l":18.38,"c":18.62,"v":321200},{"d":"1983-01-11","o":18.62,"h":18.75,"l":18.5,"c":18.62,"v":413900},{"d":"1983-01-12","o":18.75,"h":18.88,"l":18.62,"c":18.75,"v":363300},{"d":"1983-01-13","o":18.88,"h":19,"l":18.75,"c":19,"v":156100},{"d":"1983-01-14","o":19.12,"h":19.25,"l":18.88,"c":19,"v":165500},{"d":"1983-01-17","o":19.38,"h":19.5,"l":19.12,"c":19.38,"v":224200},{"d":"1983-01-18","o":19.5,"h":19.62,"l":19.25,"c":19.5,"v":485700},{"d":"1983-01-19","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":223900},{"d":"1983-01-20","o":19.38,"h":19.5,"l":19.25,"c":19.38,"v":419400},{"d":"1983-01-21","o":19.38,"h":19.5,"l":19.25,"c":19.25,"v":195200},{"d":"1983-01-24","o":19.12,"h":19.25,"l":18.88,"c":19.12,"v":229200},{"d":"1983-01-25","o":19,"h":19.25,"l":18.75,"c":19,"v":200500},{"d":"1983-01-26","o":18.88,"h":19,"l":18.75,"c":19,"v":118900},{"d":"1983-01-27","o":19,"h":19.12,"l":18.88,"c":19.12,"v":239200},{"d":"1983-01-28","o":19.25,"h":19.38,"l":19.12,"c":19.38,"v":246800},{"d":"1983-01-31","o":19.38,"h":19.5,"l":19.25,"c":19.38,"v":242900},{"d":"1983-02-01","o":19.38,"h":19.5,"l":19.25,"c":19.25,"v":182600},{"d":"1983-02-02","o":19.38,"h":19.38,"l":19.25,"c":19.38,"v":225700},{"d":"1983-02-03","o":19.25,"h":19.38,"l":19.12,"c":19.12,"v":649300},{"d":"1983-02-04","o":18.5,"h":18.62,"l":18.38,"c":18.5,"v":469100},{"d":"1983-02-07","o":18.62,"h":18.75,"l":18.5,"c":18.5,"v":363600},{"d":"1983-02-08","o":18.62,"h":18.75,"l":18.5,"c":18.62,"v":190900},{"d":"1983-02-09","o":18.62,"h":18.75,"l":18.38,"c":18.5,"v":639300},{"d":"1983-02-10","o":18.38,"h":18.5,"l":18.25,"c":18.38,"v":154900},{"d":"1983-02-11","o":18.38,"h":18.5,"l":18.12,"c":18.25,"v":232300},{"d":"1983-02-14","o":18.12,"h":18.25,"l":18,"c":18.25,"v":257000},{"d":"1983-02-15","o":18.12,"h":18.25,"l":18,"c":18.12,"v":178900},{"d":"1983-02-16","o":18.12,"h":18.25,"l":18,"c":18.12,"v":231100},{"d":"1983-02-17","o":18,"h":18.12,"l":17.88,"c":18,"v":319000},{"d":"1983-02-18","o":18,"h":18.12,"l":17.75,"c":18,"v":395600},{"d":"1983-02-22","o":18,"h":18.12,"l":17.88,"c":17.88,"v":286100},{"d":"1983-02-23","o":18,"h":18.12,"l":17.88,"c":18.12,"v":261500},{"d":"1983-02-24","o":18.12,"h":18.25,"l":18,"c":18.12,"v":362100},{"d":"1983-02-25","o":18.25,"h":18.38,"l":18.12,"c":18.38,"v":172800},{"d":"1983-02-28","o":18.38,"h":18.38,"l":18.25,"c":18.25,"v":155800},{"d":"1983-03-01","o":18.5,"h":18.62,"l":18.25,"c":18.5,"v":182500},{"d":"1983-03-02","o":18.75,"h":18.88,"l":18.5,"c":18.75,"v":250600},{"d":"1983-03-03","o":18.88,"h":19,"l":18.62,"c":19,"v":302900},{"d":"1983-03-04","o":18.88,"h":19.12,"l":18.62,"c":19,"v":425000},{"d":"1983-03-07","o":19.25,"h":19.38,"l":19,"c":19.25,"v":358300},{"d":"1983-03-08","o":19.12,"h":19.25,"l":18.88,"c":19,"v":165300},{"d":"1983-03-09","o":19,"h":19.12,"l":18.88,"c":19.12,"v":135800},{"d":"1983-03-10","o":18.88,"h":19,"l":18.75,"c":19,"v":188100},{"d":"1983-03-11","o":18.88,"h":19,"l":18.75,"c":18.88,"v":113600},{"d":"1983-03-14","o":18.88,"h":19,"l":18.75,"c":18.88,"v":109300},{"d":"1983-03-15","o":18.75,"h":18.88,"l":18.62,"c":18.75,"v":127800},{"d":"1983-03-16","o":18.75,"h":18.88,"l":18.62,"c":18.88,"v":218900},{"d":"1983-03-17","o":18.75,"h":18.88,"l":18.62,"c":18.75,"v":91200},{"d":"1983-03-18","o":18.75,"h":18.88,"l":18.62,"c":18.75,"v":149000},{"d":"1983-03-21","o":18.75,"h":18.88,"l":18.62,"c":18.88,"v":142500},{"d":"1983-03-22","o":18.88,"h":18.88,"l":18,"c":18.75,"v":194600},{"d":"1983-03-23","o":18.75,"h":19,"l":18.62,"c":18.88,"v":137500},{"d":"1983-03-24","o":18.88,"h":18.88,"l":18.62,"c":18.75,"v":159900},{"d":"1983-03-25","o":18.75,"h":18.88,"l":18.62,"c":18.88,"v":103300},{"d":"1983-03-28","o":18.88,"h":18.88,"l":18.62,"c":18.62,"v":101900},{"d":"1983-03-29","o":18.75,"h":18.88,"l":18.5,"c":18.75,"v":218100},{"d":"1983-03-30","o":18.75,"h":18.75,"l":18.62,"c":18.62,"v":133100},{"d":"1983-03-31","o":18.62,"h":18.75,"l":18.62,"c":18.62,"v":107200},{"d":"1983-04-04","o":18.62,"h":18.88,"l":18.38,"c":18.88,"v":255300},{"d":"1983-04-05","o":18.88,"h":19,"l":18.75,"c":18.88,"v":149700},{"d":"1983-04-06","o":19,"h":19,"l":18.75,"c":19,"v":119700},{"d":"1983-04-07","o":18.88,"h":19,"l":18.88,"c":19,"v":105400},{"d":"1983-04-08","o":19.12,"h":19.12,"l":18.88,"c":19.12,"v":86400},{"d":"1983-04-11","o":19.12,"h":19.38,"l":19,"c":19.38,"v":143400},{"d":"1983-04-12","o":19.38,"h":19.38,"l":19.12,"c":19.25,"v":144600},{"d":"1983-04-13","o":19.25,"h":19.5,"l":18.25,"c":19.5,"v":155100},{"d":"1983-04-14","o":19.38,"h":19.5,"l":19.25,"c":19.5,"v":736200},{"d":"1983-04-15","o":19.5,"h":19.62,"l":19.38,"c":19.5,"v":486300},{"d":"1983-04-18","o":19.5,"h":19.88,"l":19.5,"c":19.62,"v":134200},{"d":"1983-04-19","o":19.62,"h":19.88,"l":19.62,"c":19.75,"v":171400},{"d":"1983-04-20","o":19.75,"h":19.75,"l":19.38,"c":19.75,"v":355500},{"d":"1983-04-21","o":19.75,"h":19.88,"l":19.5,"c":19.75,"v":140800},{"d":"1983-04-22","o":19.75,"h":19.75,"l":19.62,"c":19.75,"v":116600},{"d":"1983-04-25","o":19.62,"h":19.75,"l":19.38,"c":19.38,"v":122700},{"d":"1983-04-26","o":19.62,"h":19.75,"l":19.38,"c":19.62,"v":99900},{"d":"1983-04-27","o":19.88,"h":20,"l":19.62,"c":19.75,"v":221100},{"d":"1983-04-28","o":19.75,"h":19.88,"l":19.62,"c":19.75,"v":106600},{"d":"1983-04-29","o":19.75,"h":19.88,"l":19.62,"c":19.88,"v":267500},{"d":"1983-05-02","o":19.88,"h":19.88,"l":19.75,"c":19.75,"v":160400},{"d":"1983-05-03","o":19.88,"h":19.88,"l":19.5,"c":19.5,"v":301900},{"d":"1983-05-04","o":19,"h":19.12,"l":18.75,"c":19,"v":624700},{"d":"1983-05-05","o":19.12,"h":19.25,"l":19,"c":19.12,"v":228700},{"d":"1983-05-06","o":19,"h":19.38,"l":19,"c":19.38,"v":271000},{"d":"1983-05-09","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":155600},{"d":"1983-05-10","o":19.38,"h":19.38,"l":19.12,"c":19.12,"v":165300},{"d":"1983-05-11","o":19.12,"h":19.25,"l":18.88,"c":19.12,"v":126700},{"d":"1983-05-12","o":19.12,"h":19.12,"l":18.88,"c":19,"v":200300},{"d":"1983-05-13","o":19,"h":19.25,"l":18.88,"c":19.12,"v":147300},{"d":"1983-05-16","o":19.12,"h":19.12,"l":18.88,"c":19.12,"v":129100},{"d":"1983-05-17","o":19.12,"h":19.12,"l":18.88,"c":19,"v":202700},{"d":"1983-05-18","o":18.88,"h":19.12,"l":18.88,"c":19.12,"v":195200},{"d":"1983-05-19","o":19,"h":19.12,"l":18.88,"c":19,"v":163600},{"d":"1983-05-20","o":18.88,"h":19.12,"l":18.88,"c":19.12,"v":429400},{"d":"1983-05-23","o":19,"h":19.12,"l":18.75,"c":19,"v":194700},{"d":"1983-05-24","o":19,"h":19.12,"l":18.88,"c":19,"v":248100},{"d":"1983-05-25","o":19.12,"h":19.12,"l":18.88,"c":19,"v":303900},{"d":"1983-05-26","o":19,"h":19.25,"l":19,"c":19.12,"v":125300},{"d":"1983-05-27","o":19.12,"h":19.25,"l":19,"c":19.12,"v":78000},{"d":"1983-05-31","o":19.12,"h":19.25,"l":19,"c":19,"v":295900},{"d":"1983-06-01","o":19,"h":19.12,"l":19,"c":19,"v":220900},{"d":"1983-06-02","o":19.12,"h":19.25,"l":19,"c":19,"v":283100},{"d":"1983-06-03","o":19,"h":19.12,"l":18.88,"c":19,"v":102900},{"d":"1983-06-06","o":19,"h":19.12,"l":18.88,"c":19.12,"v":262800},{"d":"1983-06-07","o":19.12,"h":19.12,"l":18.88,"c":18.88,"v":148800},{"d":"1983-06-08","o":18.88,"h":19,"l":18.75,"c":18.75,"v":169000},{"d":"1983-06-09","o":18.75,"h":19,"l":18.62,"c":18.75,"v":212200},{"d":"1983-06-10","o":18.88,"h":18.88,"l":18.62,"c":18.75,"v":78600},{"d":"1983-06-13","o":18.75,"h":18.88,"l":18.62,"c":18.88,"v":120400},{"d":"1983-06-14","o":18.88,"h":18.88,"l":18.62,"c":18.88,"v":92300},{"d":"1983-06-15","o":18.75,"h":18.75,"l":18.62,"c":18.75,"v":109000},{"d":"1983-06-16","o":18.62,"h":18.75,"l":18.5,"c":18.75,"v":119000},{"d":"1983-06-17","o":18.75,"h":18.75,"l":18.5,"c":18.75,"v":98000},{"d":"1983-06-20","o":18.75,"h":18.75,"l":18.38,"c":18.5,"v":95100},{"d":"1983-06-21","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":117800},{"d":"1983-06-22","o":18.62,"h":18.75,"l":18.5,"c":18.62,"v":134100},{"d":"1983-06-23","o":18.75,"h":18.75,"l":18.5,"c":18.5,"v":85300},{"d":"1983-06-24","o":18.5,"h":18.62,"l":18.38,"c":18.38,"v":97500},{"d":"1983-06-27","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":106600},{"d":"1983-06-28","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":114500},{"d":"1983-06-29","o":18.25,"h":18.25,"l":18,"c":18.12,"v":132200},{"d":"1983-06-30","o":18.25,"h":18.25,"l":17.75,"c":17.88,"v":409500},{"d":"1983-07-01","o":17.88,"h":18.12,"l":17.75,"c":18,"v":293300},{"d":"1983-07-05","o":18,"h":18,"l":17.88,"c":18,"v":148200},{"d":"1983-07-06","o":18,"h":18.25,"l":17.88,"c":18.12,"v":107400},{"d":"1983-07-07","o":18.12,"h":18.12,"l":18,"c":18,"v":115700},{"d":"1983-07-08","o":18,"h":18.12,"l":17.88,"c":18,"v":96900},{"d":"1983-07-11","o":18.12,"h":19.25,"l":18,"c":18.38,"v":104300},{"d":"1983-07-12","o":18.38,"h":18.38,"l":18,"c":18.12,"v":174800},{"d":"1983-07-13","o":18.12,"h":18.25,"l":18,"c":18.25,"v":365300},{"d":"1983-07-14","o":18.25,"h":18.38,"l":18,"c":18.38,"v":175300},{"d":"1983-07-15","o":18.38,"h":18.62,"l":18.25,"c":18.5,"v":415400},{"d":"1983-07-18","o":18.5,"h":18.75,"l":18.5,"c":18.62,"v":123700},{"d":"1983-07-19","o":18.62,"h":18.88,"l":18.5,"c":18.75,"v":549000},{"d":"1983-07-20","o":19,"h":19,"l":18.88,"c":19,"v":170900},{"d":"1983-07-21","o":19,"h":19.25,"l":18.88,"c":19,"v":344500},{"d":"1983-07-22","o":19.12,"h":19.25,"l":19,"c":19,"v":81800},{"d":"1983-07-25","o":19.25,"h":19.25,"l":18.88,"c":19.12,"v":324500},{"d":"1983-07-26","o":19.12,"h":19.25,"l":19,"c":19.12,"v":87500},{"d":"1983-07-27","o":19,"h":19.25,"l":19,"c":19,"v":74400},{"d":"1983-07-28","o":19,"h":19.25,"l":19,"c":19.12,"v":115500},{"d":"1983-07-29","o":19,"h":19.25,"l":19,"c":19.12,"v":94400},{"d":"1983-08-01","o":19.12,"h":19.12,"l":18.75,"c":18.88,"v":544900},{"d":"1983-08-02","o":19,"h":19,"l":18.75,"c":18.75,"v":102900},{"d":"1983-08-03","o":18.88,"h":18.88,"l":18.62,"c":18.88,"v":1039800},{"d":"1983-08-04","o":18.12,"h":18.25,"l":17.12,"c":18,"v":1566600},{"d":"1983-08-05","o":17.88,"h":18,"l":17.75,"c":18,"v":256100},{"d":"1983-08-08","o":18,"h":18,"l":17.25,"c":17.88,"v":113200},{"d":"1983-08-09","o":17.88,"h":18,"l":17.75,"c":18,"v":142800},{"d":"1983-08-10","o":18,"h":18,"l":17.75,"c":17.75,"v":160900},{"d":"1983-08-11","o":18,"h":18,"l":17.88,"c":17.88,"v":76200},{"d":"1983-08-12","o":18,"h":18,"l":17.62,"c":17.75,"v":100200},{"d":"1983-08-15","o":17.88,"h":18,"l":17.75,"c":17.88,"v":238900},{"d":"1983-08-16","o":18,"h":18,"l":17.75,"c":17.88,"v":124200},{"d":"1983-08-17","o":17.88,"h":18,"l":17.75,"c":18,"v":134100},{"d":"1983-08-18","o":18,"h":18,"l":17.75,"c":17.75,"v":229000},{"d":"1983-08-19","o":17.88,"h":17.88,"l":17.62,"c":17.75,"v":94400},{"d":"1983-08-22","o":17.88,"h":17.88,"l":17.75,"c":17.88,"v":241800},{"d":"1983-08-23","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":98700},{"d":"1983-08-24","o":17.75,"h":17.88,"l":17.62,"c":17.75,"v":81300},{"d":"1983-08-25","o":17.75,"h":17.88,"l":17.62,"c":17.62,"v":104400},{"d":"1983-08-26","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":128500},{"d":"1983-08-29","o":17.75,"h":17.75,"l":17.5,"c":17.62,"v":110900},{"d":"1983-08-30","o":17.75,"h":17.75,"l":17.5,"c":17.75,"v":269100},{"d":"1983-08-31","o":17.75,"h":18,"l":17.5,"c":17.88,"v":260700},{"d":"1983-09-01","o":17.88,"h":18,"l":17.75,"c":18,"v":76800},{"d":"1983-09-02","o":17.88,"h":18.12,"l":17.88,"c":18,"v":93900},{"d":"1983-09-06","o":18,"h":18.38,"l":18,"c":18.38,"v":154300},{"d":"1983-09-07","o":18.25,"h":18.38,"l":18,"c":18.12,"v":168600},{"d":"1983-09-08","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":90200},{"d":"1983-09-09","o":18.12,"h":18.5,"l":18.12,"c":18.38,"v":310500},{"d":"1983-09-12","o":18.5,"h":18.62,"l":18.25,"c":18.5,"v":122700},{"d":"1983-09-13","o":18.38,"h":18.62,"l":18.38,"c":18.5,"v":111800},{"d":"1983-09-14","o":18.38,"h":18.5,"l":18.25,"c":18.5,"v":136800},{"d":"1983-09-15","o":18.38,"h":18.62,"l":18.38,"c":18.5,"v":101800},{"d":"1983-09-16","o":18.62,"h":18.75,"l":18.5,"c":18.5,"v":104500},{"d":"1983-09-19","o":18.5,"h":18.62,"l":18.38,"c":18.62,"v":133600},{"d":"1983-09-20","o":18.62,"h":18.75,"l":18.5,"c":18.75,"v":245400},{"d":"1983-09-21","o":18.62,"h":18.88,"l":18.62,"c":18.88,"v":214900},{"d":"1983-09-22","o":18.75,"h":18.88,"l":18.62,"c":18.88,"v":160300},{"d":"1983-09-23","o":18.88,"h":19,"l":18.62,"c":18.88,"v":107100},{"d":"1983-09-26","o":18.88,"h":19.12,"l":18.88,"c":19.12,"v":209300},{"d":"1983-09-27","o":19,"h":19,"l":18.75,"c":19,"v":83900},{"d":"1983-09-28","o":18.88,"h":19,"l":18.75,"c":18.88,"v":84600},{"d":"1983-09-29","o":18.88,"h":19,"l":18.62,"c":18.75,"v":102500},{"d":"1983-09-30","o":18.88,"h":19,"l":18.75,"c":18.75,"v":326700},{"d":"1983-10-03","o":18.88,"h":19.12,"l":18.62,"c":19.12,"v":263700},{"d":"1983-10-04","o":19.25,"h":19.62,"l":19.12,"c":19.38,"v":433800},{"d":"1983-10-05","o":19.38,"h":19.62,"l":19.25,"c":19.38,"v":236600},{"d":"1983-10-06","o":20,"h":20.12,"l":18.62,"c":20,"v":1481400},{"d":"1983-10-07","o":20,"h":20.12,"l":19.62,"c":19.75,"v":526000},{"d":"1983-10-10","o":19.5,"h":19.62,"l":19,"c":19.38,"v":330800},{"d":"1983-10-11","o":19.12,"h":19.25,"l":18.25,"c":18.75,"v":280800},{"d":"1983-10-12","o":18.75,"h":19,"l":18.62,"c":18.75,"v":298000},{"d":"1983-10-13","o":18.62,"h":18.88,"l":18.5,"c":18.75,"v":156000},{"d":"1983-10-14","o":18.62,"h":18.88,"l":18.62,"c":18.75,"v":167500},{"d":"1983-10-17","o":18.75,"h":19,"l":18.12,"c":18.88,"v":282300},{"d":"1983-10-18","o":18.88,"h":19,"l":18.75,"c":18.75,"v":229400},{"d":"1983-10-19","o":18.75,"h":18.88,"l":18.62,"c":18.88,"v":325700},{"d":"1983-10-20","o":18.75,"h":19.5,"l":18.75,"c":19,"v":144100},{"d":"1983-10-21","o":18.88,"h":19.12,"l":18.88,"c":19,"v":419200},{"d":"1983-10-24","o":18.88,"h":19,"l":18.75,"c":18.88,"v":285400},{"d":"1983-10-25","o":19,"h":19.12,"l":18.75,"c":19,"v":156800},{"d":"1983-10-26","o":19,"h":19.25,"l":19,"c":19.25,"v":142000},{"d":"1983-10-27","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":172100},{"d":"1983-10-28","o":19.38,"h":19.5,"l":19.25,"c":19.25,"v":748200},{"d":"1983-10-31","o":19.38,"h":19.62,"l":19.25,"c":19.62,"v":203300},{"d":"1983-11-01","o":19.5,"h":19.62,"l":18.88,"c":19.5,"v":330400},{"d":"1983-11-02","o":19.5,"h":19.5,"l":19.38,"c":19.38,"v":681100},{"d":"1983-11-03","o":18.75,"h":19.12,"l":18.75,"c":18.88,"v":797800},{"d":"1983-11-04","o":18.88,"h":19.62,"l":18.5,"c":18.62,"v":179500},{"d":"1983-11-07","o":18.62,"h":18.75,"l":18.38,"c":18.5,"v":222300},{"d":"1983-11-08","o":18.5,"h":18.62,"l":18.25,"c":18.5,"v":207200},{"d":"1983-11-09","o":18.25,"h":18.5,"l":18.25,"c":18.38,"v":556400},{"d":"1983-11-10","o":18.5,"h":18.5,"l":18.25,"c":18.25,"v":175200},{"d":"1983-11-11","o":18.25,"h":18.38,"l":18.12,"c":18.12,"v":139000},{"d":"1983-11-14","o":18.12,"h":18.25,"l":18,"c":18,"v":176200},{"d":"1983-11-15","o":18,"h":18.12,"l":17.38,"c":18,"v":123400},{"d":"1983-11-16","o":18.12,"h":18.25,"l":18,"c":18.12,"v":165800},{"d":"1983-11-17","o":18.12,"h":18.38,"l":18.12,"c":18.38,"v":177200},{"d":"1983-11-18","o":18.12,"h":18.38,"l":18,"c":18.25,"v":118000},{"d":"1983-11-21","o":18.25,"h":18.88,"l":17.88,"c":18.12,"v":154800},{"d":"1983-11-22","o":18.12,"h":18.38,"l":18,"c":18.38,"v":307800},{"d":"1983-11-23","o":18.38,"h":18.5,"l":18.25,"c":18.38,"v":265400},{"d":"1983-11-25","o":18.5,"h":18.5,"l":18.25,"c":18.5,"v":98500},{"d":"1983-11-28","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":147400},{"d":"1983-11-29","o":18.5,"h":18.62,"l":18.38,"c":18.5,"v":329000},{"d":"1983-11-30","o":18.62,"h":18.75,"l":18.38,"c":18.5,"v":133200},{"d":"1983-12-01","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":167300},{"d":"1983-12-02","o":18.38,"h":18.5,"l":18,"c":18.25,"v":473000},{"d":"1983-12-05","o":18,"h":18.5,"l":18,"c":18.12,"v":171600},{"d":"1983-12-06","o":18.12,"h":18.25,"l":17.88,"c":18,"v":307000},{"d":"1983-12-07","o":17.88,"h":18.12,"l":17.88,"c":18,"v":188100},{"d":"1983-12-08","o":18,"h":18.75,"l":18,"c":18.38,"v":853300},{"d":"1983-12-09","o":18.25,"h":18.38,"l":18.12,"c":18.12,"v":310300},{"d":"1983-12-12","o":18.12,"h":18.38,"l":18.12,"c":18.25,"v":288600},{"d":"1983-12-13","o":18.25,"h":18.38,"l":18.25,"c":18.25,"v":146300},{"d":"1983-12-14","o":18.25,"h":18.38,"l":18,"c":18,"v":181000},{"d":"1983-12-15","o":18,"h":18.12,"l":17.88,"c":18,"v":224500},{"d":"1983-12-16","o":17.88,"h":17.88,"l":17.75,"c":17.75,"v":141300},{"d":"1983-12-19","o":17.75,"h":17.88,"l":17.5,"c":17.5,"v":148300},{"d":"1983-12-20","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":208300},{"d":"1983-12-21","o":17.62,"h":18,"l":17.62,"c":17.75,"v":158400},{"d":"1983-12-22","o":17.75,"h":17.88,"l":17.5,"c":17.62,"v":281600},{"d":"1983-12-23","o":17.5,"h":17.62,"l":17.38,"c":17.38,"v":229000},{"d":"1983-12-27","o":17.38,"h":17.5,"l":17.25,"c":17.38,"v":174100},{"d":"1983-12-28","o":17.38,"h":17.5,"l":17.25,"c":17.38,"v":241200},{"d":"1983-12-29","o":17.12,"h":17.25,"l":17,"c":17,"v":376600},{"d":"1983-12-30","o":17,"h":17.12,"l":16.88,"c":17.12,"v":369100},{"d":"1984-01-03","o":17.12,"h":17.38,"l":17,"c":17.25,"v":135900},{"d":"1984-01-04","o":17.25,"h":17.62,"l":17.25,"c":17.62,"v":203100},{"d":"1984-01-05","o":17.5,"h":17.88,"l":17.5,"c":17.88,"v":266500},{"d":"1984-01-06","o":17.75,"h":17.75,"l":17.62,"c":17.75,"v":225400},{"d":"1984-01-09","o":17.75,"h":17.75,"l":17.5,"c":17.62,"v":208500},{"d":"1984-01-10","o":17.62,"h":17.75,"l":17.5,"c":17.75,"v":395200},{"d":"1984-01-11","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":349500},{"d":"1984-01-12","o":17.88,"h":17.88,"l":17.62,"c":17.75,"v":157000},{"d":"1984-01-13","o":17.62,"h":18,"l":17,"c":17.88,"v":205800},{"d":"1984-01-16","o":17.75,"h":17.88,"l":17.12,"c":17.62,"v":273600},{"d":"1984-01-17","o":17.38,"h":17.62,"l":17.25,"c":17.5,"v":415700},{"d":"1984-01-18","o":17.5,"h":17.88,"l":17.5,"c":17.62,"v":170000},{"d":"1984-01-19","o":17.62,"h":17.62,"l":17.25,"c":17.5,"v":303700},{"d":"1984-01-20","o":17.5,"h":17.5,"l":17,"c":17.25,"v":356600},{"d":"1984-01-23","o":17.5,"h":18,"l":17.12,"c":18,"v":987700},{"d":"1984-01-24","o":18.12,"h":18.5,"l":18.12,"c":18.25,"v":631600},{"d":"1984-01-25","o":18.12,"h":18.38,"l":18.12,"c":18.25,"v":544700},{"d":"1984-01-26","o":18.12,"h":18.25,"l":18,"c":18.12,"v":331200},{"d":"1984-01-27","o":18.12,"h":18.38,"l":18.12,"c":18.25,"v":338600},{"d":"1984-01-30","o":18.25,"h":18.5,"l":18.12,"c":18.5,"v":246100},{"d":"1984-01-31","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":332400},{"d":"1984-02-01","o":18.38,"h":18.5,"l":18.38,"c":18.5,"v":946100},{"d":"1984-02-02","o":18.5,"h":18.62,"l":18.38,"c":18.5,"v":272200},{"d":"1984-02-03","o":18.62,"h":18.62,"l":18.38,"c":18.38,"v":550800},{"d":"1984-02-06","o":17.75,"h":18,"l":17.75,"c":17.75,"v":1133200},{"d":"1984-02-07","o":17.75,"h":17.88,"l":17.62,"c":17.88,"v":327800},{"d":"1984-02-08","o":17.88,"h":17.88,"l":17.62,"c":17.75,"v":207200},{"d":"1984-02-09","o":17.88,"h":17.88,"l":17.12,"c":17.25,"v":276600},{"d":"1984-02-10","o":17.12,"h":17.25,"l":16.88,"c":17.25,"v":209300},{"d":"1984-02-13","o":17,"h":17.12,"l":16.75,"c":17,"v":197800},{"d":"1984-02-14","o":16.88,"h":17,"l":16.5,"c":16.75,"v":525600},{"d":"1984-02-15","o":16.75,"h":16.88,"l":16.62,"c":16.62,"v":137000},{"d":"1984-02-16","o":16.75,"h":16.88,"l":16.62,"c":16.75,"v":127500},{"d":"1984-02-17","o":16.75,"h":16.88,"l":16.62,"c":16.75,"v":96200},{"d":"1984-02-21","o":16.62,"h":17,"l":16.62,"c":16.88,"v":117600},{"d":"1984-02-22","o":16.88,"h":17,"l":16.62,"c":16.62,"v":233100},{"d":"1984-02-23","o":16.75,"h":16.75,"l":16,"c":16.38,"v":450300},{"d":"1984-02-24","o":16.38,"h":16.5,"l":16.25,"c":16.5,"v":311600},{"d":"1984-02-27","o":16.5,"h":16.62,"l":16.38,"c":16.62,"v":239900},{"d":"1984-02-28","o":16.62,"h":16.75,"l":16.5,"c":16.62,"v":148400},{"d":"1984-02-29","o":16.75,"h":16.88,"l":16.5,"c":16.88,"v":153700},{"d":"1984-03-01","o":16.88,"h":17.25,"l":16.75,"c":17.25,"v":233100},{"d":"1984-03-02","o":17.12,"h":17.38,"l":17,"c":17.12,"v":301000},{"d":"1984-03-05","o":17,"h":17.25,"l":16.62,"c":16.75,"v":131800},{"d":"1984-03-06","o":16.62,"h":16.75,"l":16.5,"c":16.62,"v":118000},{"d":"1984-03-07","o":16.62,"h":16.75,"l":16.5,"c":16.5,"v":178000},{"d":"1984-03-08","o":16.5,"h":16.88,"l":16.5,"c":16.75,"v":170000},{"d":"1984-03-09","o":16.62,"h":16.75,"l":16.38,"c":16.5,"v":221200},{"d":"1984-03-12","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":132600},{"d":"1984-03-13","o":16.62,"h":16.75,"l":16.5,"c":16.62,"v":182100},{"d":"1984-03-14","o":16.5,"h":16.75,"l":16.5,"c":16.62,"v":74800},{"d":"1984-03-15","o":16.62,"h":16.75,"l":16.5,"c":16.62,"v":188900},{"d":"1984-03-16","o":16.88,"h":17,"l":16.62,"c":16.75,"v":139400},{"d":"1984-03-19","o":16.62,"h":16.75,"l":16.5,"c":16.75,"v":109600},{"d":"1984-03-20","o":16.62,"h":16.88,"l":16.5,"c":16.75,"v":145000},{"d":"1984-03-21","o":16.88,"h":17,"l":16.75,"c":16.88,"v":159700},{"d":"1984-03-22","o":16.75,"h":16.88,"l":16.62,"c":16.75,"v":137900},{"d":"1984-03-23","o":16.62,"h":16.75,"l":16.5,"c":16.62,"v":96300},{"d":"1984-03-26","o":16.62,"h":16.75,"l":16.38,"c":16.62,"v":112700},{"d":"1984-03-27","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":157000},{"d":"1984-03-28","o":16.38,"h":16.5,"l":16.25,"c":16.38,"v":154900},{"d":"1984-03-29","o":16.38,"h":16.75,"l":16.25,"c":16.38,"v":186400},{"d":"1984-03-30","o":16.25,"h":16.38,"l":16.12,"c":16.38,"v":200200},{"d":"1984-04-02","o":16.25,"h":16.5,"l":16.25,"c":16.25,"v":305400},{"d":"1984-04-03","o":16.25,"h":16.5,"l":16.25,"c":16.25,"v":370800},{"d":"1984-04-04","o":16.25,"h":16.62,"l":16.25,"c":16.5,"v":206700},{"d":"1984-04-05","o":16.38,"h":16.5,"l":16.25,"c":16.25,"v":330900},{"d":"1984-04-06","o":16.25,"h":17.25,"l":16.12,"c":16.38,"v":203500},{"d":"1984-04-09","o":16.25,"h":16.5,"l":16.25,"c":16.25,"v":167000},{"d":"1984-04-10","o":16.25,"h":16.5,"l":16.25,"c":16.38,"v":207400},{"d":"1984-04-11","o":16.62,"h":16.88,"l":15.62,"c":16.75,"v":222500},{"d":"1984-04-12","o":16.75,"h":16.88,"l":16.5,"c":16.88,"v":153200},{"d":"1984-04-13","o":16.75,"h":16.88,"l":16.5,"c":16.5,"v":138400},{"d":"1984-04-16","o":16.62,"h":16.75,"l":16.5,"c":16.75,"v":237100},{"d":"1984-04-17","o":16.88,"h":16.88,"l":16.75,"c":16.88,"v":215000},{"d":"1984-04-18","o":16.75,"h":16.88,"l":16.75,"c":16.88,"v":230300},{"d":"1984-04-19","o":16.88,"h":16.88,"l":16.62,"c":16.88,"v":252100},{"d":"1984-04-23","o":16.75,"h":16.88,"l":16.62,"c":16.75,"v":694900},{"d":"1984-04-24","o":16.62,"h":16.75,"l":16.62,"c":16.62,"v":142200},{"d":"1984-04-25","o":16.62,"h":16.75,"l":16.38,"c":16.5,"v":348500},{"d":"1984-04-26","o":16.5,"h":16.5,"l":16.38,"c":16.38,"v":175800},{"d":"1984-04-27","o":16.38,"h":16.62,"l":16.38,"c":16.38,"v":230800},{"d":"1984-04-30","o":16.38,"h":16.62,"l":16.38,"c":16.5,"v":480700},{"d":"1984-05-01","o":16.5,"h":16.62,"l":16.38,"c":16.62,"v":240600},{"d":"1984-05-02","o":16.5,"h":16.62,"l":16,"c":16.62,"v":501400},{"d":"1984-05-03","o":16.62,"h":16.62,"l":16.5,"c":16.5,"v":617300},{"d":"1984-05-04","o":16.12,"h":16.25,"l":15.88,"c":16.12,"v":882100},{"d":"1984-05-07","o":16.12,"h":16.12,"l":15.88,"c":16,"v":169100},{"d":"1984-05-08","o":15.88,"h":16.25,"l":15.88,"c":16.25,"v":265500},{"d":"1984-05-09","o":16.12,"h":16.75,"l":16.12,"c":16.25,"v":283300},{"d":"1984-05-10","o":16.25,"h":16.75,"l":16.12,"c":16.62,"v":501600},{"d":"1984-05-11","o":16.5,"h":16.75,"l":16.38,"c":16.62,"v":159400},{"d":"1984-05-14","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":106200},{"d":"1984-05-15","o":16.5,"h":16.62,"l":16.38,"c":16.5,"v":170800},{"d":"1984-05-16","o":16.5,"h":16.62,"l":16.25,"c":16.38,"v":238900},{"d":"1984-05-17","o":16.38,"h":16.5,"l":16.12,"c":16.25,"v":184200},{"d":"1984-05-18","o":16.38,"h":16.38,"l":16.12,"c":16.25,"v":100600},{"d":"1984-05-21","o":16.25,"h":16.38,"l":16,"c":16.12,"v":250900},{"d":"1984-05-22","o":16.12,"h":16.25,"l":15.75,"c":15.88,"v":294300},{"d":"1984-05-23","o":15.75,"h":15.88,"l":15.75,"c":15.88,"v":92300},{"d":"1984-05-24","o":15.75,"h":15.88,"l":15.5,"c":15.75,"v":488600},{"d":"1984-05-25","o":15.62,"h":15.75,"l":15.5,"c":15.62,"v":105200},{"d":"1984-05-29","o":15.75,"h":15.75,"l":15.25,"c":15.25,"v":167900},{"d":"1984-05-30","o":15.25,"h":17.38,"l":15.12,"c":15.38,"v":322100},{"d":"1984-05-31","o":15.62,"h":15.75,"l":15.5,"c":15.62,"v":330500},{"d":"1984-06-01","o":15.75,"h":16.12,"l":15.75,"c":16.12,"v":208100},{"d":"1984-06-04","o":16.25,"h":16.5,"l":16.12,"c":16.25,"v":243300},{"d":"1984-06-05","o":16.25,"h":16.38,"l":16,"c":16.25,"v":255700},{"d":"1984-06-06","o":16.25,"h":16.5,"l":16.25,"c":16.38,"v":221300},{"d":"1984-06-07","o":16.25,"h":16.5,"l":16.25,"c":16.25,"v":209300},{"d":"1984-06-08","o":16.25,"h":16.5,"l":16.25,"c":16.38,"v":180400},{"d":"1984-06-11","o":16.5,"h":16.5,"l":15.38,"c":16.25,"v":95000},{"d":"1984-06-12","o":16.25,"h":16.38,"l":16.12,"c":16.38,"v":109000},{"d":"1984-06-13","o":16.38,"h":16.5,"l":16.25,"c":16.38,"v":77500},{"d":"1984-06-14","o":16.5,"h":16.75,"l":16.38,"c":16.5,"v":211300},{"d":"1984-06-15","o":16.62,"h":16.88,"l":16.62,"c":16.75,"v":319300},{"d":"1984-06-18","o":16.75,"h":17.12,"l":16.62,"c":16.88,"v":220300},{"d":"1984-06-19","o":16.88,"h":17.12,"l":16.75,"c":17,"v":230300},{"d":"1984-06-20","o":16.88,"h":17.38,"l":16.62,"c":17.38,"v":311000},{"d":"1984-06-21","o":17.25,"h":17.5,"l":17,"c":17.12,"v":235600},{"d":"1984-06-22","o":16.88,"h":17,"l":16.75,"c":16.88,"v":162900},{"d":"1984-06-25","o":17.12,"h":17.12,"l":16.88,"c":17.12,"v":155500},{"d":"1984-06-26","o":16.88,"h":17.12,"l":16.88,"c":17,"v":271100},{"d":"1984-06-27","o":16.88,"h":17.12,"l":16.75,"c":17,"v":143400},{"d":"1984-06-28","o":16.88,"h":17.12,"l":16.88,"c":16.88,"v":110700},{"d":"1984-06-29","o":16.88,"h":17,"l":16.88,"c":17,"v":158100},{"d":"1984-07-02","o":16.88,"h":17,"l":16.88,"c":17,"v":80500},{"d":"1984-07-03","o":16.88,"h":17.12,"l":16.88,"c":16.88,"v":333900},{"d":"1984-07-05","o":16.88,"h":17,"l":16.88,"c":16.88,"v":83100},{"d":"1984-07-06","o":16.88,"h":17,"l":16.88,"c":16.88,"v":97400},{"d":"1984-07-09","o":16.88,"h":17.12,"l":16.88,"c":17,"v":538900},{"d":"1984-07-10","o":17.12,"h":17.12,"l":16.88,"c":17,"v":156400},{"d":"1984-07-11","o":16.88,"h":17.12,"l":16.88,"c":17,"v":105700},{"d":"1984-07-12","o":16.88,"h":17.25,"l":16.88,"c":17.12,"v":242600},{"d":"1984-07-13","o":17.12,"h":17.25,"l":17,"c":17.25,"v":105900},{"d":"1984-07-16","o":17.25,"h":17.5,"l":17,"c":17.5,"v":195800},{"d":"1984-07-17","o":17.5,"h":17.75,"l":17.38,"c":17.62,"v":193600},{"d":"1984-07-18","o":17.62,"h":17.75,"l":17.12,"c":17.75,"v":1221000},{"d":"1984-07-19","o":17.62,"h":17.75,"l":17.5,"c":17.75,"v":141800},{"d":"1984-07-20","o":17.62,"h":17.75,"l":17.62,"c":17.75,"v":138200},{"d":"1984-07-23","o":17.62,"h":17.88,"l":17.38,"c":17.88,"v":322700},{"d":"1984-07-24","o":17.75,"h":17.75,"l":17.5,"c":17.5,"v":153300},{"d":"1984-07-25","o":17.38,"h":17.88,"l":17.38,"c":17.62,"v":248800},{"d":"1984-07-26","o":17.62,"h":17.88,"l":17.62,"c":17.75,"v":141000},{"d":"1984-07-27","o":17.75,"h":18,"l":17.62,"c":17.75,"v":162600},{"d":"1984-07-30","o":17.88,"h":17.88,"l":17.62,"c":17.62,"v":73900},{"d":"1984-07-31","o":17.62,"h":17.88,"l":17.62,"c":17.62,"v":114800},{"d":"1984-08-01","o":17.75,"h":18,"l":17.62,"c":17.75,"v":203000},{"d":"1984-08-02","o":17.75,"h":18.25,"l":17.75,"c":18.25,"v":2876000},{"d":"1984-08-03","o":18.25,"h":18.62,"l":18.12,"c":18.38,"v":533900},{"d":"1984-08-06","o":17.75,"h":18.25,"l":17.62,"c":17.62,"v":2411000},{"d":"1984-08-07","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":257400},{"d":"1984-08-08","o":17.75,"h":17.88,"l":17.62,"c":17.62,"v":296800},{"d":"1984-08-09","o":17.88,"h":18.12,"l":17.75,"c":18,"v":319600},{"d":"1984-08-10","o":18.25,"h":18.5,"l":18.12,"c":18.38,"v":877600},{"d":"1984-08-13","o":18.25,"h":18.38,"l":18.12,"c":18.12,"v":201200},{"d":"1984-08-14","o":18.38,"h":18.5,"l":18,"c":18.5,"v":291600},{"d":"1984-08-15","o":18.25,"h":18.5,"l":18.25,"c":18.38,"v":130600},{"d":"1984-08-16","o":18.25,"h":18.38,"l":18.25,"c":18.25,"v":157100},{"d":"1984-08-17","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":117900},{"d":"1984-08-20","o":18.25,"h":18.38,"l":18.25,"c":18.38,"v":82500},{"d":"1984-08-21","o":18.38,"h":18.5,"l":18.25,"c":18.25,"v":327300},{"d":"1984-08-22","o":18.38,"h":18.5,"l":18.25,"c":18.38,"v":197600},{"d":"1984-08-23","o":18.38,"h":18.5,"l":18,"c":18.38,"v":671400},{"d":"1984-08-24","o":18.38,"h":18.5,"l":18.38,"c":18.38,"v":195900},{"d":"1984-08-27","o":18.38,"h":18.75,"l":18.25,"c":18.38,"v":137500},{"d":"1984-08-28","o":18.38,"h":18.5,"l":18.38,"c":18.38,"v":142300},{"d":"1984-08-29","o":18.38,"h":18.5,"l":18.38,"c":18.38,"v":111300},{"d":"1984-08-30","o":18.38,"h":18.5,"l":18.38,"c":18.38,"v":114800},{"d":"1984-08-31","o":18.25,"h":18.38,"l":18.12,"c":18.25,"v":56200},{"d":"1984-09-04","o":18.25,"h":18.25,"l":18,"c":18,"v":334400},{"d":"1984-09-05","o":18,"h":18.12,"l":18,"c":18,"v":284800},{"d":"1984-09-06","o":18.12,"h":18.25,"l":18,"c":18.12,"v":204200},{"d":"1984-09-07","o":18.12,"h":18.38,"l":18,"c":18.12,"v":404600},{"d":"1984-09-10","o":18.12,"h":18.12,"l":17.88,"c":17.88,"v":268800},{"d":"1984-09-11","o":18,"h":18.38,"l":18,"c":18.12,"v":252100},{"d":"1984-09-12","o":18.12,"h":18.25,"l":18,"c":18.12,"v":181400},{"d":"1984-09-13","o":18,"h":18.38,"l":18,"c":18.25,"v":114600},{"d":"1984-09-14","o":18.38,"h":18.75,"l":18.25,"c":18.75,"v":525900},{"d":"1984-09-17","o":18.62,"h":18.75,"l":18.38,"c":18.75,"v":404800},{"d":"1984-09-18","o":18.75,"h":19,"l":18.62,"c":18.88,"v":727600},{"d":"1984-09-19","o":19,"h":19.38,"l":18.88,"c":19.12,"v":402200},{"d":"1984-09-20","o":19.12,"h":19.38,"l":19.12,"c":19.38,"v":427500},{"d":"1984-09-21","o":19.12,"h":19.75,"l":19,"c":19,"v":371100},{"d":"1984-09-24","o":19,"h":19.12,"l":18.88,"c":19.12,"v":135600},{"d":"1984-09-25","o":19,"h":19.25,"l":19,"c":19.25,"v":139000},{"d":"1984-09-26","o":19.25,"h":19.5,"l":19.12,"c":19.38,"v":240400},{"d":"1984-09-27","o":19.38,"h":19.5,"l":19.12,"c":19.12,"v":129000},{"d":"1984-09-28","o":19.12,"h":19.38,"l":19.12,"c":19.25,"v":152600},{"d":"1984-10-01","o":19.25,"h":19.38,"l":19,"c":19.25,"v":231800},{"d":"1984-10-02","o":19.25,"h":19.38,"l":19.12,"c":19.25,"v":224400},{"d":"1984-10-03","o":19.12,"h":19.25,"l":19,"c":19,"v":189300},{"d":"1984-10-04","o":19.12,"h":19.25,"l":18.88,"c":19.12,"v":145200},{"d":"1984-10-05","o":19.12,"h":19.25,"l":19.12,"c":19.12,"v":130200},{"d":"1984-10-08","o":19.12,"h":19.25,"l":19.12,"c":19.25,"v":74900},{"d":"1984-10-09","o":19.12,"h":19.38,"l":19.12,"c":19.25,"v":277300},{"d":"1984-10-10","o":19.12,"h":19.25,"l":19.12,"c":19.12,"v":116800},{"d":"1984-10-11","o":19.12,"h":19.25,"l":19,"c":19.12,"v":245500},{"d":"1984-10-12","o":19.12,"h":19.5,"l":19.12,"c":19.5,"v":440200},{"d":"1984-10-15","o":19.5,"h":20,"l":19.25,"c":20,"v":489900},{"d":"1984-10-16","o":19.88,"h":20,"l":19.62,"c":19.62,"v":219800},{"d":"1984-10-17","o":19.75,"h":20.12,"l":19.62,"c":20,"v":647800},{"d":"1984-10-18","o":20,"h":20.88,"l":19.88,"c":20.75,"v":828600},{"d":"1984-10-19","o":20.75,"h":21.88,"l":20.38,"c":20.38,"v":430900},{"d":"1984-10-22","o":20.25,"h":20.5,"l":20.12,"c":20.25,"v":283100},{"d":"1984-10-23","o":20.38,"h":21.5,"l":20,"c":20.12,"v":437200},{"d":"1984-10-24","o":20.12,"h":20.38,"l":19.88,"c":20.25,"v":652700},{"d":"1984-10-25","o":20.25,"h":20.38,"l":20.12,"c":20.25,"v":226500},{"d":"1984-10-26","o":20.12,"h":20.25,"l":20,"c":20.12,"v":167200},{"d":"1984-10-29","o":20.12,"h":20.25,"l":20.12,"c":20.12,"v":102600},{"d":"1984-10-30","o":20.25,"h":20.62,"l":20.25,"c":20.5,"v":680400},{"d":"1984-10-31","o":20.62,"h":20.62,"l":20.38,"c":20.38,"v":1503000},{"d":"1984-11-01","o":20.5,"h":20.62,"l":20.38,"c":20.38,"v":1476000},{"d":"1984-11-02","o":19.88,"h":20.12,"l":19.75,"c":20,"v":2521000},{"d":"1984-11-05","o":20,"h":20.25,"l":20,"c":20.12,"v":1134000},{"d":"1984-11-06","o":20.25,"h":20.38,"l":20.12,"c":20.25,"v":1823000},{"d":"1984-11-07","o":20.25,"h":20.38,"l":19.88,"c":20.12,"v":462200},{"d":"1984-11-08","o":20,"h":20.25,"l":19.88,"c":20.12,"v":163200},{"d":"1984-11-09","o":20.12,"h":20.38,"l":20.12,"c":20.25,"v":442600},{"d":"1984-11-12","o":20.25,"h":20.25,"l":20.12,"c":20.12,"v":143800},{"d":"1984-11-13","o":20.12,"h":20.25,"l":20,"c":20.12,"v":142200},{"d":"1984-11-14","o":20.12,"h":20.25,"l":20,"c":20.12,"v":186000},{"d":"1984-11-15","o":20.12,"h":20.25,"l":20.12,"c":20.25,"v":204900},{"d":"1984-11-16","o":20.25,"h":20.25,"l":20,"c":20.12,"v":222500},{"d":"1984-11-19","o":20.12,"h":20.25,"l":20,"c":20,"v":97800},{"d":"1984-11-20","o":20,"h":20.12,"l":20,"c":20.12,"v":210100},{"d":"1984-11-21","o":20.12,"h":20.12,"l":20,"c":20.12,"v":332700},{"d":"1984-11-23","o":20.25,"h":20.75,"l":20.25,"c":20.75,"v":421200},{"d":"1984-11-26","o":20.75,"h":20.75,"l":20.38,"c":20.5,"v":203200},{"d":"1984-11-27","o":20.38,"h":20.62,"l":20.38,"c":20.38,"v":223200},{"d":"1984-11-28","o":20.38,"h":20.5,"l":20.38,"c":20.5,"v":188200},{"d":"1984-11-29","o":20.5,"h":20.5,"l":20.38,"c":20.5,"v":119900},{"d":"1984-11-30","o":20.38,"h":20.88,"l":20.25,"c":20.5,"v":167500},{"d":"1984-12-03","o":20.5,"h":20.5,"l":20.12,"c":20.25,"v":208000},{"d":"1984-12-04","o":20.12,"h":20.38,"l":20.12,"c":20.12,"v":224900},{"d":"1984-12-05","o":20.25,"h":20.38,"l":20.12,"c":20.25,"v":211800},{"d":"1984-12-06","o":20.25,"h":20.38,"l":20.12,"c":20.12,"v":199800},{"d":"1984-12-07","o":20.25,"h":20.38,"l":20.12,"c":20.25,"v":266400},{"d":"1984-12-10","o":20.25,"h":20.38,"l":20.12,"c":20.12,"v":234800},{"d":"1984-12-11","o":20.12,"h":20.38,"l":20.12,"c":20.38,"v":134500},{"d":"1984-12-12","o":20.25,"h":20.38,"l":20.12,"c":20.12,"v":143000},{"d":"1984-12-13","o":20.25,"h":20.5,"l":20.25,"c":20.25,"v":169700},{"d":"1984-12-14","o":20.25,"h":20.5,"l":20.25,"c":20.5,"v":267300},{"d":"1984-12-17","o":20.38,"h":20.5,"l":20.25,"c":20.5,"v":147200},{"d":"1984-12-18","o":20.62,"h":21.25,"l":20.12,"c":21,"v":636100},{"d":"1984-12-19","o":21.12,"h":21.12,"l":20.88,"c":20.88,"v":180400},{"d":"1984-12-20","o":20.88,"h":21.12,"l":20.88,"c":21,"v":231700},{"d":"1984-12-21","o":21.12,"h":21.12,"l":20.88,"c":21,"v":565100},{"d":"1984-12-24","o":20.75,"h":21,"l":20.75,"c":21,"v":385300},{"d":"1984-12-26","o":21,"h":21,"l":20.75,"c":21,"v":177500},{"d":"1984-12-27","o":20.88,"h":21.12,"l":20.75,"c":21,"v":301500},{"d":"1984-12-28","o":20.88,"h":21.12,"l":20.88,"c":21,"v":116300},{"d":"1984-12-31","o":21.12,"h":21.25,"l":21,"c":21.12,"v":171600},{"d":"1985-01-02","o":21,"h":21.25,"l":20.75,"c":20.88,"v":381400},{"d":"1985-01-03","o":20.75,"h":21.12,"l":20.75,"c":21,"v":352100},{"d":"1985-01-04","o":21,"h":21,"l":20.88,"c":20.88,"v":163900},{"d":"1985-01-07","o":21,"h":21.25,"l":20.88,"c":21.12,"v":293300},{"d":"1985-01-08","o":21.12,"h":21.25,"l":21,"c":21,"v":261100},{"d":"1985-01-09","o":21.12,"h":21.38,"l":21,"c":21.38,"v":259300},{"d":"1985-01-10","o":21.38,"h":21.75,"l":21.38,"c":21.62,"v":534900},{"d":"1985-01-11","o":21.62,"h":21.62,"l":21.25,"c":21.5,"v":157900},{"d":"1985-01-14","o":21.25,"h":21.75,"l":21.25,"c":21.5,"v":158700},{"d":"1985-01-15","o":21.75,"h":21.75,"l":21.25,"c":21.5,"v":675400},{"d":"1985-01-16","o":21.25,"h":21.38,"l":21.12,"c":21.38,"v":161000},{"d":"1985-01-17","o":21.25,"h":21.38,"l":21.12,"c":21.38,"v":141500},{"d":"1985-01-18","o":21.25,"h":21.5,"l":21.12,"c":21.38,"v":146100},{"d":"1985-01-21","o":21.25,"h":21.38,"l":21.12,"c":21.38,"v":183000},{"d":"1985-01-22","o":21.38,"h":21.5,"l":20.38,"c":21.5,"v":356500},{"d":"1985-01-23","o":21.5,"h":21.62,"l":21.25,"c":21.25,"v":458400},{"d":"1985-01-24","o":21.38,"h":21.5,"l":21.12,"c":21.12,"v":248200},{"d":"1985-01-25","o":21,"h":21.38,"l":21,"c":21.12,"v":260600},{"d":"1985-01-28","o":21,"h":21.25,"l":20.88,"c":21,"v":233500},{"d":"1985-01-29","o":21.12,"h":21.25,"l":21,"c":21.12,"v":209200},{"d":"1985-01-30","o":21.25,"h":21.25,"l":21.12,"c":21.12,"v":124300},{"d":"1985-01-31","o":21.25,"h":21.38,"l":21.12,"c":21.38,"v":192900},{"d":"1985-02-01","o":21.38,"h":21.62,"l":21.25,"c":21.5,"v":335200},{"d":"1985-02-04","o":21.5,"h":21.75,"l":21.38,"c":21.62,"v":1428000},{"d":"1985-02-05","o":21,"h":21.25,"l":21,"c":21,"v":769400},{"d":"1985-02-06","o":21,"h":21.12,"l":20.88,"c":21.12,"v":194700},{"d":"1985-02-07","o":21,"h":21.12,"l":21,"c":21,"v":231600},{"d":"1985-02-08","o":21,"h":21.25,"l":20.88,"c":21.12,"v":146200},{"d":"1985-02-11","o":21,"h":21.12,"l":20.88,"c":21,"v":354800},{"d":"1985-02-12","o":21,"h":21.12,"l":20.88,"c":20.88,"v":164100},{"d":"1985-02-13","o":21,"h":21.12,"l":20.12,"c":21,"v":399700},{"d":"1985-02-14","o":21,"h":21.12,"l":20.88,"c":21,"v":210500},{"d":"1985-02-15","o":21,"h":21,"l":20.88,"c":20.88,"v":246000},{"d":"1985-02-19","o":20.88,"h":21.12,"l":20.88,"c":21,"v":149500},{"d":"1985-02-20","o":20.88,"h":21.88,"l":20.88,"c":21,"v":154200},{"d":"1985-02-21","o":21,"h":21.12,"l":21,"c":21,"v":113900},{"d":"1985-02-22","o":21.12,"h":21.12,"l":20.75,"c":20.75,"v":253000},{"d":"1985-02-25","o":20.75,"h":20.88,"l":20.75,"c":20.75,"v":199700},{"d":"1985-02-26","o":20.75,"h":21,"l":20.75,"c":20.88,"v":398900},{"d":"1985-02-27","o":20.75,"h":20.88,"l":20.75,"c":20.75,"v":218600},{"d":"1985-02-28","o":20.62,"h":20.88,"l":20,"c":20.88,"v":196400},{"d":"1985-03-01","o":20.75,"h":21,"l":20.75,"c":20.88,"v":264900},{"d":"1985-03-04","o":20.75,"h":20.88,"l":20.62,"c":20.75,"v":252000},{"d":"1985-03-05","o":20.62,"h":20.88,"l":20.38,"c":20.62,"v":360900},{"d":"1985-03-06","o":20.62,"h":20.75,"l":20.5,"c":20.75,"v":492100},{"d":"1985-03-07","o":20.75,"h":20.88,"l":20.62,"c":20.75,"v":343900},{"d":"1985-03-08","o":20.75,"h":21,"l":20.75,"c":20.75,"v":154300},{"d":"1985-03-11","o":20.75,"h":21,"l":20.75,"c":20.88,"v":324800},{"d":"1985-03-12","o":21,"h":21,"l":20.75,"c":20.88,"v":187600},{"d":"1985-03-13","o":20.75,"h":21,"l":20.75,"c":21,"v":97300},{"d":"1985-03-14","o":20.75,"h":20.88,"l":20.75,"c":20.75,"v":143100},{"d":"1985-03-15","o":20.75,"h":20.88,"l":20.62,"c":20.88,"v":208500},{"d":"1985-03-18","o":20.75,"h":20.88,"l":20.62,"c":20.88,"v":230700},{"d":"1985-03-19","o":20.75,"h":20.88,"l":20.75,"c":20.88,"v":424700},{"d":"1985-03-20","o":21,"h":21.12,"l":20.88,"c":21,"v":174900},{"d":"1985-03-21","o":21.12,"h":21.25,"l":21,"c":21.12,"v":251000},{"d":"1985-03-22","o":21.12,"h":21.25,"l":21,"c":21,"v":186300},{"d":"1985-03-25","o":21,"h":21.25,"l":21,"c":21.12,"v":152400},{"d":"1985-03-26","o":21.12,"h":21.25,"l":21,"c":21.25,"v":298900},{"d":"1985-03-27","o":21.25,"h":21.62,"l":21.12,"c":21.5,"v":514400},{"d":"1985-03-28","o":21.5,"h":21.62,"l":21.25,"c":21.38,"v":461400},{"d":"1985-03-29","o":21.25,"h":21.5,"l":21.25,"c":21.5,"v":394800},{"d":"1985-04-01","o":21.38,"h":21.62,"l":21.25,"c":21.62,"v":293200},{"d":"1985-04-02","o":21.5,"h":21.75,"l":21.5,"c":21.62,"v":309400},{"d":"1985-04-03","o":21.75,"h":21.75,"l":21.38,"c":21.62,"v":205400},{"d":"1985-04-04","o":21.75,"h":21.75,"l":21.5,"c":21.62,"v":270800},{"d":"1985-04-08","o":21.5,"h":21.62,"l":21.25,"c":21.38,"v":172900},{"d":"1985-04-09","o":21.38,"h":21.62,"l":21.38,"c":21.38,"v":198500},{"d":"1985-04-10","o":21.5,"h":21.75,"l":21.38,"c":21.62,"v":151200},{"d":"1985-04-11","o":21.75,"h":21.75,"l":21.5,"c":21.5,"v":235700},{"d":"1985-04-12","o":21.5,"h":21.5,"l":21.38,"c":21.5,"v":150100},{"d":"1985-04-15","o":21.5,"h":21.62,"l":21.38,"c":21.62,"v":300700},{"d":"1985-04-16","o":21.5,"h":21.75,"l":21.5,"c":21.62,"v":234300},{"d":"1985-04-17","o":21.5,"h":21.75,"l":21.5,"c":21.62,"v":130700},{"d":"1985-04-18","o":21.75,"h":21.75,"l":21.62,"c":21.75,"v":185700},{"d":"1985-04-19","o":21.62,"h":21.88,"l":21.62,"c":21.62,"v":252100},{"d":"1985-04-22","o":21.75,"h":21.88,"l":21.5,"c":21.62,"v":320200},{"d":"1985-04-23","o":21.62,"h":21.62,"l":21.5,"c":21.62,"v":171800},{"d":"1985-04-24","o":21.62,"h":21.75,"l":21.5,"c":21.62,"v":359400},{"d":"1985-04-25","o":21.62,"h":21.75,"l":21.5,"c":21.5,"v":349800},{"d":"1985-04-26","o":21.75,"h":21.75,"l":21.5,"c":21.5,"v":214400},{"d":"1985-04-29","o":21.5,"h":21.88,"l":21.5,"c":21.62,"v":390900},{"d":"1985-04-30","o":21.62,"h":21.75,"l":21.62,"c":21.75,"v":256200},{"d":"1985-05-01","o":21.62,"h":21.75,"l":21.5,"c":21.5,"v":326300},{"d":"1985-05-02","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":935300},{"d":"1985-05-03","o":21.62,"h":21.88,"l":21.62,"c":21.62,"v":350500},{"d":"1985-05-06","o":21.12,"h":21.25,"l":21,"c":21.12,"v":632100},{"d":"1985-05-07","o":21.12,"h":21.25,"l":21,"c":21.25,"v":178400},{"d":"1985-05-08","o":21.25,"h":21.25,"l":21,"c":21,"v":85500},{"d":"1985-05-09","o":21.12,"h":21.5,"l":21.12,"c":21.25,"v":405600},{"d":"1985-05-10","o":21.25,"h":21.75,"l":21.25,"c":21.62,"v":303800},{"d":"1985-05-13","o":21.75,"h":21.75,"l":21.62,"c":21.62,"v":198000},{"d":"1985-05-14","o":21.5,"h":21.75,"l":21.5,"c":21.5,"v":180600},{"d":"1985-05-15","o":21.5,"h":21.75,"l":21.5,"c":21.62,"v":157900},{"d":"1985-05-16","o":21.75,"h":22.12,"l":21.62,"c":22.12,"v":316200},{"d":"1985-05-17","o":22.12,"h":22.25,"l":21.88,"c":22.12,"v":603800},{"d":"1985-05-20","o":22.25,"h":22.88,"l":22.25,"c":22.5,"v":586700},{"d":"1985-05-21","o":22.5,"h":22.75,"l":22.5,"c":22.75,"v":319800},{"d":"1985-05-22","o":22.5,"h":22.62,"l":22.38,"c":22.62,"v":301100},{"d":"1985-05-23","o":22.62,"h":22.62,"l":22.38,"c":22.5,"v":444100},{"d":"1985-05-24","o":22.5,"h":22.75,"l":22.5,"c":22.75,"v":166700},{"d":"1985-05-28","o":22.5,"h":23,"l":22.5,"c":22.88,"v":455600},{"d":"1985-05-29","o":22.88,"h":22.88,"l":22.75,"c":22.75,"v":130500},{"d":"1985-05-30","o":22.75,"h":22.88,"l":22.62,"c":22.62,"v":131400},{"d":"1985-05-31","o":22.75,"h":22.88,"l":22.62,"c":22.88,"v":394000},{"d":"1985-06-03","o":22.88,"h":23.12,"l":22.75,"c":23,"v":233500},{"d":"1985-06-04","o":23.12,"h":23.38,"l":23,"c":23.25,"v":543900},{"d":"1985-06-05","o":23.25,"h":23.38,"l":23.12,"c":23.25,"v":577900},{"d":"1985-06-06","o":23.12,"h":23.38,"l":23.12,"c":23.38,"v":334900},{"d":"1985-06-07","o":23.25,"h":23.38,"l":23,"c":23,"v":266300},{"d":"1985-06-10","o":23,"h":23.12,"l":22.88,"c":23,"v":371100},{"d":"1985-06-11","o":23.12,"h":23.25,"l":23,"c":23,"v":147200},{"d":"1985-06-12","o":23,"h":23.25,"l":23,"c":23,"v":248000},{"d":"1985-06-13","o":23,"h":23.12,"l":22.88,"c":23,"v":323300},{"d":"1985-06-14","o":23.12,"h":23.5,"l":23,"c":23.5,"v":400800},{"d":"1985-06-17","o":23.5,"h":23.88,"l":23.5,"c":23.75,"v":293400},{"d":"1985-06-18","o":23.75,"h":24.12,"l":23.75,"c":24,"v":276100},{"d":"1985-06-19","o":24.12,"h":24.12,"l":23.88,"c":24,"v":168700},{"d":"1985-06-20","o":24,"h":24.12,"l":23.75,"c":23.88,"v":129000},{"d":"1985-06-21","o":23.75,"h":23.88,"l":23.5,"c":23.88,"v":324500},{"d":"1985-06-24","o":23.88,"h":23.88,"l":23.5,"c":23.5,"v":173300},{"d":"1985-06-25","o":23.5,"h":23.88,"l":23.5,"c":23.75,"v":288000},{"d":"1985-06-26","o":23.62,"h":23.75,"l":23.5,"c":23.62,"v":132800},{"d":"1985-06-27","o":23.62,"h":23.62,"l":23.38,"c":23.5,"v":197400},{"d":"1985-06-28","o":23.38,"h":23.62,"l":23.38,"c":23.62,"v":227500},{"d":"1985-07-01","o":23.5,"h":23.75,"l":23.38,"c":23.62,"v":173600},{"d":"1985-07-02","o":23.62,"h":24,"l":23.5,"c":24,"v":582400},{"d":"1985-07-03","o":24,"h":24,"l":23.88,"c":23.88,"v":178400},{"d":"1985-07-05","o":24,"h":24.12,"l":23.88,"c":24,"v":86200},{"d":"1985-07-08","o":24.12,"h":24.12,"l":23.88,"c":24.12,"v":293800},{"d":"1985-07-09","o":24.12,"h":24.25,"l":24,"c":24.12,"v":225400},{"d":"1985-07-10","o":24.12,"h":24.62,"l":24.12,"c":24.5,"v":338800},{"d":"1985-07-11","o":24.38,"h":24.75,"l":24.38,"c":24.5,"v":178200},{"d":"1985-07-12","o":24.75,"h":24.88,"l":24.62,"c":24.88,"v":368500},{"d":"1985-07-15","o":24.75,"h":24.88,"l":24.5,"c":24.5,"v":770800},{"d":"1985-07-16","o":24.62,"h":24.75,"l":24.25,"c":24.25,"v":332800},{"d":"1985-07-17","o":24.5,"h":24.5,"l":24.12,"c":24.25,"v":257100},{"d":"1985-07-18","o":24.12,"h":24.38,"l":24,"c":24.12,"v":300400},{"d":"1985-07-19","o":24.25,"h":24.25,"l":24,"c":24.12,"v":228900},{"d":"1985-07-22","o":24,"h":24.12,"l":23.38,"c":23.62,"v":195700},{"d":"1985-07-23","o":23.5,"h":23.62,"l":22.5,"c":23.12,"v":304300},{"d":"1985-07-24","o":22.5,"h":23,"l":22.38,"c":22.75,"v":509300},{"d":"1985-07-25","o":22.62,"h":23,"l":22.62,"c":23,"v":205300},{"d":"1985-07-26","o":22.88,"h":23,"l":22.5,"c":22.88,"v":184700},{"d":"1985-07-29","o":22.62,"h":22.75,"l":22.25,"c":22.62,"v":318300},{"d":"1985-07-30","o":22.5,"h":23.25,"l":22.5,"c":23.12,"v":479500},{"d":"1985-07-31","o":23.12,"h":23.25,"l":22.88,"c":23.25,"v":266600},{"d":"1985-08-01","o":23.12,"h":23.25,"l":23.12,"c":23.25,"v":154700},{"d":"1985-08-02","o":23.25,"h":23.5,"l":22.38,"c":23.25,"v":432100},{"d":"1985-08-05","o":22.5,"h":22.5,"l":22.25,"c":22.25,"v":687500},{"d":"1985-08-06","o":22.38,"h":22.5,"l":22,"c":22.12,"v":244500},{"d":"1985-08-07","o":22,"h":22.25,"l":21.75,"c":21.88,"v":172000},{"d":"1985-08-08","o":21.88,"h":22.5,"l":21.88,"c":22.5,"v":184500},{"d":"1985-08-09","o":22.38,"h":22.5,"l":22.12,"c":22.25,"v":96700},{"d":"1985-08-12","o":22.12,"h":22.25,"l":21.88,"c":22.12,"v":91000},{"d":"1985-08-13","o":22,"h":22.12,"l":21.62,"c":21.88,"v":240400},{"d":"1985-08-14","o":21.88,"h":22,"l":21.62,"c":21.88,"v":285900},{"d":"1985-08-15","o":21.88,"h":21.88,"l":21.5,"c":21.88,"v":130100},{"d":"1985-08-16","o":21.62,"h":22,"l":21.62,"c":21.75,"v":352100},{"d":"1985-08-19","o":21.75,"h":21.88,"l":21.62,"c":21.75,"v":328000},{"d":"1985-08-20","o":21.75,"h":21.75,"l":21.5,"c":21.62,"v":574200},{"d":"1985-08-21","o":21.62,"h":22,"l":21.62,"c":21.88,"v":140900},{"d":"1985-08-22","o":21.88,"h":22,"l":21.5,"c":21.88,"v":336100},{"d":"1985-08-23","o":21.62,"h":21.75,"l":21.5,"c":21.75,"v":89600},{"d":"1985-08-26","o":21.75,"h":21.75,"l":21.38,"c":21.5,"v":131300},{"d":"1985-08-27","o":21.62,"h":21.75,"l":21.5,"c":21.75,"v":109800},{"d":"1985-08-28","o":21.75,"h":22.12,"l":21.25,"c":22.12,"v":234100},{"d":"1985-08-29","o":22,"h":22.12,"l":21.75,"c":21.88,"v":130900},{"d":"1985-08-30","o":21.75,"h":21.88,"l":21.62,"c":21.62,"v":184700},{"d":"1985-09-03","o":21.75,"h":21.88,"l":21.62,"c":21.75,"v":194500},{"d":"1985-09-04","o":21.75,"h":21.88,"l":21.62,"c":21.88,"v":215700},{"d":"1985-09-05","o":21.75,"h":21.88,"l":21.75,"c":21.88,"v":93100},{"d":"1985-09-06","o":21.75,"h":21.88,"l":21.62,"c":21.75,"v":161200},{"d":"1985-09-09","o":21.62,"h":21.75,"l":21.38,"c":21.62,"v":201900},{"d":"1985-09-10","o":21.5,"h":21.75,"l":21.12,"c":21.25,"v":220200},{"d":"1985-09-11","o":21.12,"h":21.25,"l":20.62,"c":20.75,"v":251100},{"d":"1985-09-12","o":20.62,"h":20.75,"l":20.25,"c":20.38,"v":267200},{"d":"1985-09-13","o":20.5,"h":20.5,"l":19.88,"c":20.25,"v":434200},{"d":"1985-09-16","o":20.12,"h":20.5,"l":20.12,"c":20.5,"v":182900},{"d":"1985-09-17","o":20.38,"h":20.5,"l":20.25,"c":20.5,"v":157100},{"d":"1985-09-18","o":20.38,"h":20.5,"l":20.25,"c":20.5,"v":126200},{"d":"1985-09-19","o":20.62,"h":20.88,"l":20.5,"c":20.62,"v":178300},{"d":"1985-09-20","o":20.88,"h":20.88,"l":20.38,"c":20.5,"v":197700},{"d":"1985-09-23","o":20.75,"h":20.88,"l":20.62,"c":20.75,"v":132900},{"d":"1985-09-24","o":20.75,"h":20.75,"l":20.5,"c":20.62,"v":101000},{"d":"1985-09-25","o":20.62,"h":20.88,"l":20.5,"c":20.5,"v":133800},{"d":"1985-09-26","o":20.5,"h":20.62,"l":20.25,"c":20.5,"v":224800},{"d":"1985-09-30","o":20.75,"h":20.75,"l":20.5,"c":20.75,"v":302900},{"d":"1985-10-01","o":20.75,"h":21,"l":20.5,"c":20.75,"v":142100},{"d":"1985-10-02","o":20.88,"h":21.25,"l":20.75,"c":20.75,"v":193400},{"d":"1985-10-03","o":21,"h":21,"l":20.75,"c":20.88,"v":139400},{"d":"1985-10-04","o":20.88,"h":20.88,"l":20.5,"c":20.62,"v":126700},{"d":"1985-10-07","o":20.75,"h":20.75,"l":20.5,"c":20.62,"v":218400},{"d":"1985-10-08","o":20.62,"h":20.88,"l":20.62,"c":20.75,"v":117300},{"d":"1985-10-09","o":20.75,"h":21,"l":20.62,"c":21,"v":87400},{"d":"1985-10-10","o":21,"h":21,"l":20.88,"c":21,"v":92600},{"d":"1985-10-11","o":21,"h":21.12,"l":20.88,"c":21,"v":101600},{"d":"1985-10-14","o":20.75,"h":21.12,"l":20.75,"c":21,"v":50600},{"d":"1985-10-15","o":20.88,"h":21.25,"l":20.88,"c":21.12,"v":173700},{"d":"1985-10-16","o":21.12,"h":21.25,"l":21,"c":21.12,"v":144800},{"d":"1985-10-17","o":21.25,"h":21.25,"l":21.12,"c":21.12,"v":94700},{"d":"1985-10-18","o":21.25,"h":21.38,"l":21.12,"c":21.12,"v":130700},{"d":"1985-10-21","o":21.25,"h":22.12,"l":21,"c":21.25,"v":222100},{"d":"1985-10-22","o":21.38,"h":21.75,"l":21,"c":21.62,"v":197700},{"d":"1985-10-23","o":21.62,"h":21.62,"l":21.38,"c":21.62,"v":132700},{"d":"1985-10-24","o":21.62,"h":22,"l":21.62,"c":21.88,"v":160500},{"d":"1985-10-25","o":21.75,"h":21.88,"l":21.62,"c":21.62,"v":72500},{"d":"1985-10-28","o":21.75,"h":21.88,"l":21.62,"c":21.88,"v":324700},{"d":"1985-10-29","o":22,"h":22.62,"l":21.88,"c":22.38,"v":367900},{"d":"1985-10-30","o":22.5,"h":23,"l":22.5,"c":22.75,"v":163900},{"d":"1985-10-31","o":22.75,"h":22.75,"l":22.5,"c":22.62,"v":438100},{"d":"1985-11-01","o":22.62,"h":22.88,"l":22.38,"c":22.88,"v":348200},{"d":"1985-11-04","o":22.88,"h":23,"l":22.62,"c":22.75,"v":190200},{"d":"1985-11-05","o":22.25,"h":22.25,"l":22,"c":22.25,"v":746100},{"d":"1985-11-06","o":22.12,"h":22.38,"l":22,"c":22.12,"v":140400},{"d":"1985-11-07","o":22,"h":22.25,"l":22,"c":22.12,"v":242600},{"d":"1985-11-08","o":22.38,"h":22.5,"l":22,"c":22.38,"v":222400},{"d":"1985-11-11","o":22.5,"h":23,"l":22.38,"c":22.88,"v":264700},{"d":"1985-11-12","o":22.88,"h":23.25,"l":22.75,"c":23.12,"v":549900},{"d":"1985-11-13","o":23,"h":23.12,"l":22.88,"c":23,"v":495700},{"d":"1985-11-14","o":22.88,"h":23.12,"l":22.75,"c":23,"v":181200},{"d":"1985-11-15","o":23,"h":23.38,"l":22.88,"c":23.12,"v":349700},{"d":"1985-11-18","o":23,"h":24.25,"l":23,"c":23.25,"v":345100},{"d":"1985-11-19","o":23.25,"h":23.38,"l":23.12,"c":23.25,"v":180800},{"d":"1985-11-20","o":23.25,"h":23.25,"l":23,"c":23.12,"v":120800},{"d":"1985-11-21","o":23.12,"h":23.25,"l":23,"c":23.12,"v":243200},{"d":"1985-11-22","o":23.12,"h":23.25,"l":23,"c":23.25,"v":434400},{"d":"1985-11-25","o":23.25,"h":23.25,"l":22.75,"c":22.75,"v":252000},{"d":"1985-11-26","o":22.75,"h":22.88,"l":22.5,"c":22.62,"v":242900},{"d":"1985-11-27","o":22.62,"h":22.62,"l":22.25,"c":22.5,"v":252000},{"d":"1985-11-29","o":22.62,"h":22.75,"l":22.5,"c":22.62,"v":352700},{"d":"1985-12-02","o":22.75,"h":22.75,"l":22.62,"c":22.75,"v":174600},{"d":"1985-12-03","o":22.75,"h":22.75,"l":22.5,"c":22.62,"v":154600},{"d":"1985-12-04","o":22.75,"h":23.25,"l":22.62,"c":23.25,"v":393800},{"d":"1985-12-05","o":23.25,"h":23.38,"l":23,"c":23.12,"v":274100},{"d":"1985-12-06","o":23.12,"h":23.25,"l":22.5,"c":23,"v":302200},{"d":"1985-12-09","o":23,"h":23.38,"l":23,"c":23.12,"v":221200},{"d":"1985-12-10","o":23.25,"h":23.62,"l":23.25,"c":23.38,"v":668600},{"d":"1985-12-11","o":23.38,"h":23.75,"l":23.38,"c":23.5,"v":304300},{"d":"1985-12-12","o":23.5,"h":23.75,"l":23.25,"c":23.25,"v":440200},{"d":"1985-12-13","o":23.5,"h":24,"l":23.5,"c":23.88,"v":623100},{"d":"1985-12-16","o":23.75,"h":24.38,"l":23.62,"c":24,"v":502800},{"d":"1985-12-17","o":24.25,"h":24.62,"l":24.12,"c":24.25,"v":342700},{"d":"1985-12-18","o":24.25,"h":24.5,"l":24.12,"c":24.25,"v":240600},{"d":"1985-12-19","o":24,"h":24.12,"l":23.62,"c":23.88,"v":520600},{"d":"1985-12-20","o":23.88,"h":24,"l":23.75,"c":24,"v":319500},{"d":"1985-12-23","o":23.88,"h":23.88,"l":23.25,"c":23.5,"v":184800},{"d":"1985-12-24","o":23.5,"h":23.5,"l":23.12,"c":23.25,"v":163100},{"d":"1985-12-26","o":23.38,"h":23.38,"l":23.25,"c":23.38,"v":82900},{"d":"1985-12-27","o":23.38,"h":23.75,"l":23.25,"c":23.5,"v":333400},{"d":"1985-12-30","o":23.62,"h":23.62,"l":23.12,"c":23.5,"v":499200},{"d":"1985-12-31","o":23.62,"h":23.88,"l":23.5,"c":23.62,"v":179400},{"d":"1986-01-02","o":23.75,"h":23.75,"l":23.25,"c":23.75,"v":273200},{"d":"1986-01-03","o":23.62,"h":23.88,"l":23.62,"c":23.88,"v":194200},{"d":"1986-01-06","o":23.88,"h":24,"l":23.75,"c":23.75,"v":196200},{"d":"1986-01-07","o":23.88,"h":24.25,"l":23.75,"c":24.12,"v":387500},{"d":"1986-01-08","o":24.25,"h":24.25,"l":23.25,"c":23.5,"v":571200},{"d":"1986-01-09","o":23.25,"h":23.25,"l":22.75,"c":23,"v":628100},{"d":"1986-01-10","o":23.25,"h":23.5,"l":23.12,"c":23.38,"v":230100},{"d":"1986-01-13","o":23.38,"h":23.38,"l":23,"c":23.25,"v":204400},{"d":"1986-01-14","o":23.25,"h":23.38,"l":23,"c":23.12,"v":319000},{"d":"1986-01-15","o":23.12,"h":23.62,"l":23,"c":23.5,"v":385500},{"d":"1986-01-16","o":23.62,"h":23.62,"l":23.25,"c":23.25,"v":260900},{"d":"1986-01-17","o":23.38,"h":23.62,"l":23.38,"c":23.38,"v":289900},{"d":"1986-01-20","o":23.25,"h":23.38,"l":23.12,"c":23.25,"v":217200},{"d":"1986-01-21","o":23.38,"h":23.5,"l":23.25,"c":23.5,"v":188900},{"d":"1986-01-22","o":23.62,"h":23.75,"l":22.75,"c":23.5,"v":222300},{"d":"1986-01-23","o":23.5,"h":23.75,"l":23.38,"c":23.5,"v":171000},{"d":"1986-01-24","o":23.62,"h":24,"l":23.5,"c":24,"v":293200},{"d":"1986-01-27","o":23.88,"h":24.5,"l":23.88,"c":24.5,"v":326100},{"d":"1986-01-28","o":24.5,"h":25.12,"l":24.38,"c":25,"v":658100},{"d":"1986-01-29","o":25.12,"h":25.62,"l":25,"c":25.25,"v":621200},{"d":"1986-01-30","o":25,"h":25.25,"l":24.88,"c":25,"v":413900},{"d":"1986-01-31","o":25,"h":25.88,"l":25,"c":25.5,"v":575100},{"d":"1986-02-03","o":25.38,"h":25.62,"l":25.12,"c":25.62,"v":1622000},{"d":"1986-02-04","o":24.62,"h":25.12,"l":24.38,"c":24.62,"v":957700},{"d":"1986-02-05","o":24.5,"h":24.62,"l":24.25,"c":24.5,"v":681600},{"d":"1986-02-06","o":24.25,"h":24.62,"l":24.25,"c":24.5,"v":415600},{"d":"1986-02-07","o":24.38,"h":24.5,"l":23.88,"c":24.25,"v":183600},{"d":"1986-02-10","o":24.25,"h":24.88,"l":24.25,"c":24.75,"v":197300},{"d":"1986-02-11","o":24.62,"h":24.88,"l":24.62,"c":24.75,"v":500200},{"d":"1986-02-12","o":24.75,"h":25.75,"l":24.62,"c":24.75,"v":189600},{"d":"1986-02-13","o":24.62,"h":24.88,"l":24.38,"c":24.75,"v":376100},{"d":"1986-02-14","o":24.75,"h":25.25,"l":24.75,"c":25.25,"v":521300},{"d":"1986-02-18","o":25.5,"h":25.62,"l":25.12,"c":25.62,"v":492900},{"d":"1986-02-19","o":25.62,"h":25.88,"l":24.75,"c":25.25,"v":318500},{"d":"1986-02-20","o":25.25,"h":25.88,"l":25,"c":25.62,"v":289100},{"d":"1986-02-21","o":25.88,"h":26.25,"l":25.5,"c":26,"v":581700},{"d":"1986-02-24","o":26,"h":26.38,"l":25.88,"c":26,"v":292700},{"d":"1986-02-25","o":26.25,"h":26.25,"l":25.88,"c":26,"v":362000},{"d":"1986-02-26","o":26,"h":26.12,"l":25.62,"c":26,"v":465200},{"d":"1986-02-27","o":26.25,"h":26.5,"l":26,"c":26.5,"v":291100},{"d":"1986-02-28","o":26.62,"h":26.62,"l":26.25,"c":26.5,"v":518400},{"d":"1986-03-03","o":26.5,"h":26.5,"l":26.12,"c":26.38,"v":559000},{"d":"1986-03-04","o":26.38,"h":26.75,"l":26.12,"c":26.25,"v":491000},{"d":"1986-03-05","o":26.12,"h":26.5,"l":25.62,"c":25.75,"v":1230000},{"d":"1986-03-06","o":26,"h":26.38,"l":26,"c":26,"v":387000},{"d":"1986-03-07","o":26,"h":26.75,"l":26,"c":26.62,"v":277200},{"d":"1986-03-10","o":26.5,"h":27,"l":26.5,"c":26.75,"v":237000},{"d":"1986-03-11","o":27,"h":27.62,"l":26.88,"c":27.5,"v":522100},{"d":"1986-03-12","o":27.75,"h":28.12,"l":27.5,"c":27.62,"v":521700},{"d":"1986-03-13","o":27.38,"h":27.62,"l":27,"c":27.12,"v":227100},{"d":"1986-03-14","o":27.12,"h":27.75,"l":27,"c":27.75,"v":319400},{"d":"1986-03-17","o":27.5,"h":27.75,"l":27,"c":27.75,"v":347400},{"d":"1986-03-18","o":27.12,"h":27.88,"l":26.38,"c":26.62,"v":318500},{"d":"1986-03-19","o":26.38,"h":26.5,"l":25.75,"c":25.88,"v":326300},{"d":"1986-03-20","o":26.12,"h":26.25,"l":25.62,"c":26.12,"v":221300},{"d":"1986-03-21","o":26.12,"h":26.5,"l":26.12,"c":26.25,"v":674600},{"d":"1986-03-24","o":26.38,"h":26.5,"l":26.12,"c":26.5,"v":244500},{"d":"1986-03-25","o":26.25,"h":27.38,"l":26.12,"c":26.5,"v":184500},{"d":"1986-03-26","o":26.38,"h":27.12,"l":26.38,"c":26.88,"v":409200},{"d":"1986-03-27","o":27.12,"h":27.38,"l":26.88,"c":27.12,"v":208400},{"d":"1986-03-31","o":27.25,"h":28,"l":27.25,"c":27.75,"v":584400},{"d":"1986-04-01","o":28,"h":28,"l":27.62,"c":27.62,"v":461000},{"d":"1986-04-02","o":27.5,"h":27.62,"l":27.25,"c":27.5,"v":456600},{"d":"1986-04-03","o":27.25,"h":27.5,"l":26.62,"c":27.25,"v":266100},{"d":"1986-04-04","o":27,"h":27,"l":26.5,"c":26.5,"v":375700},{"d":"1986-04-07","o":26.38,"h":26.5,"l":25.75,"c":26.25,"v":278100},{"d":"1986-04-08","o":26.5,"h":27.25,"l":26.25,"c":27,"v":696000},{"d":"1986-04-09","o":27.25,"h":27.38,"l":26.5,"c":26.75,"v":623900},{"d":"1986-04-10","o":26.75,"h":27.12,"l":26.5,"c":26.88,"v":217400},{"d":"1986-04-11","o":27.12,"h":27.88,"l":26.75,"c":27,"v":225800},{"d":"1986-04-14","o":27,"h":27.12,"l":26.88,"c":27,"v":161400},{"d":"1986-04-15","o":27.12,"h":27.5,"l":27,"c":27.25,"v":185900},{"d":"1986-04-16","o":27.62,"h":28.25,"l":27.5,"c":28,"v":426900},{"d":"1986-04-17","o":27.88,"h":28.12,"l":27.75,"c":28,"v":253600},{"d":"1986-04-18","o":28,"h":28.38,"l":27.75,"c":28,"v":312100},{"d":"1986-04-21","o":28,"h":28.38,"l":27.75,"c":28.25,"v":239600},{"d":"1986-04-22","o":28,"h":28.25,"l":27.5,"c":27.88,"v":338900},{"d":"1986-04-23","o":27.62,"h":27.88,"l":27.25,"c":27.5,"v":280800},{"d":"1986-04-24","o":27.62,"h":27.75,"l":27.12,"c":27.12,"v":381400},{"d":"1986-04-25","o":27.25,"h":27.38,"l":26.75,"c":27.25,"v":174700},{"d":"1986-04-28","o":27.25,"h":27.5,"l":27.12,"c":27.12,"v":473800},{"d":"1986-04-29","o":27.12,"h":27.25,"l":25.88,"c":26.62,"v":1170000},{"d":"1986-04-30","o":26.25,"h":26.25,"l":25.38,"c":25.88,"v":639600},{"d":"1986-05-01","o":25.75,"h":26.38,"l":25.5,"c":26.12,"v":512600},{"d":"1986-05-02","o":26.25,"h":26.62,"l":26.12,"c":26.5,"v":2433000},{"d":"1986-05-05","o":26.12,"h":26.25,"l":25.62,"c":26.12,"v":1260000},{"d":"1986-05-06","o":26.12,"h":26.25,"l":25.62,"c":25.88,"v":2332000},{"d":"1986-05-07","o":25.5,"h":25.62,"l":25.12,"c":25.38,"v":491600},{"d":"1986-05-08","o":25.38,"h":25.62,"l":25.25,"c":25.25,"v":634100},{"d":"1986-05-09","o":25.25,"h":25.25,"l":24.88,"c":24.88,"v":202200},{"d":"1986-05-12","o":25,"h":25.25,"l":24.88,"c":24.88,"v":395500},{"d":"1986-05-13","o":24.88,"h":25,"l":24.38,"c":24.5,"v":402400},{"d":"1986-05-14","o":24.5,"h":24.88,"l":24.38,"c":24.75,"v":478100},{"d":"1986-05-15","o":24.75,"h":24.75,"l":24.38,"c":24.75,"v":875700},{"d":"1986-05-16","o":24.75,"h":24.88,"l":24.5,"c":24.62,"v":193600},{"d":"1986-05-19","o":24.75,"h":25,"l":24.62,"c":24.75,"v":297100},{"d":"1986-05-20","o":24.75,"h":25,"l":24.62,"c":25,"v":212400},{"d":"1986-05-21","o":25,"h":25.12,"l":24.75,"c":24.88,"v":116500},{"d":"1986-05-22","o":24.88,"h":25.75,"l":24.88,"c":25.75,"v":499100},{"d":"1986-05-23","o":25.75,"h":25.75,"l":25.38,"c":25.5,"v":284400},{"d":"1986-05-27","o":25.5,"h":26.12,"l":24.62,"c":26.12,"v":546000},{"d":"1986-05-28","o":26.12,"h":26.5,"l":25.88,"c":26.38,"v":160700},{"d":"1986-05-29","o":26.5,"h":26.5,"l":26,"c":26.38,"v":426100},{"d":"1986-05-30","o":26.12,"h":26.38,"l":25.62,"c":25.88,"v":628400},{"d":"1986-06-02","o":25.88,"h":26.62,"l":25.12,"c":25.5,"v":273400},{"d":"1986-06-03","o":25.62,"h":25.88,"l":25.38,"c":25.75,"v":328200},{"d":"1986-06-04","o":25.88,"h":25.88,"l":25.12,"c":25.5,"v":332100},{"d":"1986-06-05","o":25.5,"h":25.88,"l":25.5,"c":25.88,"v":298100},{"d":"1986-06-06","o":26,"h":26.88,"l":25.62,"c":25.75,"v":346600},{"d":"1986-06-09","o":25.88,"h":25.88,"l":25.25,"c":25.25,"v":212900},{"d":"1986-06-10","o":25.38,"h":25.5,"l":25,"c":25.25,"v":246200},{"d":"1986-06-11","o":25.5,"h":25.75,"l":25.25,"c":25.5,"v":407500},{"d":"1986-06-12","o":25.62,"h":26.25,"l":25.5,"c":26.25,"v":224200},{"d":"1986-06-13","o":26.12,"h":26.75,"l":26.12,"c":26.5,"v":682000},{"d":"1986-06-16","o":26.38,"h":26.62,"l":26.12,"c":26.38,"v":403700},{"d":"1986-06-17","o":26.38,"h":26.88,"l":26.12,"c":26.25,"v":756000},{"d":"1986-06-18","o":26.12,"h":26.38,"l":25.75,"c":26.38,"v":310200},{"d":"1986-06-19","o":26.12,"h":26.38,"l":25.88,"c":26,"v":205300},{"d":"1986-06-20","o":26,"h":26.12,"l":25.88,"c":26.12,"v":315800},{"d":"1986-06-23","o":25.88,"h":26,"l":25.5,"c":25.88,"v":281500},{"d":"1986-06-24","o":25.75,"h":25.88,"l":25,"c":25.75,"v":417500},{"d":"1986-06-25","o":25.88,"h":26.5,"l":25.75,"c":26.25,"v":656300},{"d":"1986-06-26","o":26.38,"h":26.38,"l":26,"c":26.25,"v":225600},{"d":"1986-06-27","o":26.25,"h":26.5,"l":26.25,"c":26.5,"v":227600},{"d":"1986-06-30","o":26.5,"h":26.75,"l":26.38,"c":26.62,"v":141700},{"d":"1986-07-01","o":26.5,"h":27,"l":26.38,"c":26.75,"v":369900},{"d":"1986-07-02","o":26.88,"h":27,"l":26.75,"c":26.88,"v":460200},{"d":"1986-07-03","o":27,"h":27.25,"l":26.88,"c":27.12,"v":163500},{"d":"1986-07-07","o":27.12,"h":27.25,"l":26.88,"c":27,"v":417400},{"d":"1986-07-08","o":26.88,"h":26.88,"l":26.25,"c":26.88,"v":287800},{"d":"1986-07-09","o":27,"h":27.25,"l":26.75,"c":27.12,"v":535000},{"d":"1986-07-10","o":27.25,"h":27.5,"l":27,"c":27.38,"v":399200},{"d":"1986-07-11","o":27.25,"h":28.38,"l":27.25,"c":28,"v":289600},{"d":"1986-07-14","o":28,"h":28.75,"l":28,"c":28.62,"v":610800},{"d":"1986-07-15","o":28.75,"h":29.12,"l":28,"c":28,"v":810100},{"d":"1986-07-16","o":27.88,"h":28.88,"l":27.75,"c":28.75,"v":508700},{"d":"1986-07-17","o":28.75,"h":29.12,"l":28.62,"c":29,"v":568400},{"d":"1986-07-18","o":28.75,"h":29.12,"l":28.62,"c":29,"v":327600},{"d":"1986-07-21","o":28.88,"h":29,"l":28.75,"c":28.88,"v":180100},{"d":"1986-07-22","o":28.88,"h":29.25,"l":28.75,"c":29.25,"v":701400},{"d":"1986-07-23","o":29.25,"h":29.5,"l":29.12,"c":29.38,"v":400400},{"d":"1986-07-24","o":29.25,"h":29.5,"l":29.12,"c":29.38,"v":605900},{"d":"1986-07-25","o":29.38,"h":29.88,"l":29.25,"c":29.88,"v":1180000},{"d":"1986-07-28","o":29.75,"h":30,"l":29.12,"c":29.25,"v":661000},{"d":"1986-07-29","o":29.25,"h":29.38,"l":29,"c":29.12,"v":415500},{"d":"1986-07-30","o":29.12,"h":29.62,"l":28.88,"c":29.5,"v":384800},{"d":"1986-07-31","o":29.62,"h":29.75,"l":29.38,"c":29.5,"v":702700},{"d":"1986-08-01","o":29.75,"h":30.38,"l":29.5,"c":29.5,"v":3431000},{"d":"1986-08-04","o":29.38,"h":29.38,"l":28.88,"c":29.25,"v":1802000},{"d":"1986-08-05","o":28.12,"h":28.75,"l":28,"c":28.12,"v":1070000},{"d":"1986-08-06","o":28.12,"h":28.88,"l":28,"c":28.62,"v":715300},{"d":"1986-08-07","o":28.75,"h":29.12,"l":28.62,"c":28.88,"v":451300},{"d":"1986-08-08","o":28.88,"h":29,"l":28.62,"c":28.75,"v":255900},{"d":"1986-08-11","o":28.62,"h":29,"l":28.62,"c":28.75,"v":479600},{"d":"1986-08-12","o":28.88,"h":29.12,"l":28.75,"c":29.12,"v":248700},{"d":"1986-08-13","o":29.12,"h":29.5,"l":28.75,"c":29.38,"v":427000},{"d":"1986-08-14","o":29.25,"h":29.88,"l":29.12,"c":29.88,"v":658500},{"d":"1986-08-15","o":30,"h":30,"l":29.75,"c":29.88,"v":655400},{"d":"1986-08-18","o":29.88,"h":30,"l":29.75,"c":29.75,"v":596700},{"d":"1986-08-19","o":29.88,"h":30.38,"l":29.75,"c":30,"v":366100},{"d":"1986-08-20","o":30,"h":31.25,"l":30,"c":31.12,"v":1160000},{"d":"1986-08-21","o":31.38,"h":31.75,"l":31,"c":31.12,"v":386600},{"d":"1986-08-22","o":31.12,"h":31.12,"l":30.75,"c":31,"v":370500},{"d":"1986-08-25","o":31,"h":31,"l":30.25,"c":30.25,"v":311700},{"d":"1986-08-26","o":30.5,"h":31.12,"l":30.5,"c":30.88,"v":533700},{"d":"1986-08-27","o":30.75,"h":31.12,"l":30.62,"c":30.88,"v":612600},{"d":"1986-08-28","o":30.75,"h":31,"l":30.62,"c":30.75,"v":165000},{"d":"1986-08-29","o":30.75,"h":31.12,"l":30.75,"c":30.88,"v":287500},{"d":"1986-09-02","o":30.62,"h":30.75,"l":30.12,"c":30.25,"v":717000},{"d":"1986-09-03","o":30,"h":30,"l":29.5,"c":29.88,"v":294800},{"d":"1986-09-04","o":29.88,"h":30,"l":29.5,"c":29.5,"v":382000},{"d":"1986-09-05","o":29.5,"h":29.5,"l":28.38,"c":28.62,"v":551200},{"d":"1986-09-08","o":28.38,"h":28.75,"l":28.12,"c":28.38,"v":391900},{"d":"1986-09-09","o":28.5,"h":28.88,"l":28.38,"c":28.5,"v":781300},{"d":"1986-09-10","o":28.5,"h":28.62,"l":28,"c":28.12,"v":446600},{"d":"1986-09-11","o":28.12,"h":28.12,"l":25.62,"c":26.75,"v":1290000},{"d":"1986-09-12","o":26.62,"h":28.62,"l":25.75,"c":26.38,"v":825300},{"d":"1986-09-15","o":26.38,"h":27,"l":26.38,"c":26.88,"v":531100},{"d":"1986-09-16","o":27,"h":27,"l":26.38,"c":26.75,"v":289600},{"d":"1986-09-17","o":27,"h":27.62,"l":27,"c":27.38,"v":649900},{"d":"1986-09-18","o":27.5,"h":27.5,"l":26.88,"c":27.38,"v":293100},{"d":"1986-09-19","o":27,"h":27.12,"l":26.62,"c":27,"v":257000},{"d":"1986-09-22","o":26.88,"h":27.75,"l":26.75,"c":27.62,"v":268800},{"d":"1986-09-23","o":27.88,"h":28.25,"l":27.62,"c":27.88,"v":298300},{"d":"1986-09-24","o":27.88,"h":27.88,"l":27.38,"c":27.75,"v":234400},{"d":"1986-09-25","o":27.75,"h":27.75,"l":27.25,"c":27.25,"v":371800},{"d":"1986-09-26","o":27.25,"h":27.5,"l":27,"c":27.25,"v":111200},{"d":"1986-09-29","o":27,"h":27,"l":26.38,"c":26.38,"v":181400},{"d":"1986-09-30","o":26.62,"h":27.25,"l":26.62,"c":27,"v":256200},{"d":"1986-10-01","o":27.12,"h":27.38,"l":27,"c":27.25,"v":249700},{"d":"1986-10-02","o":27,"h":27.12,"l":26.88,"c":27,"v":357800},{"d":"1986-10-03","o":27.38,"h":27.62,"l":27.25,"c":27.25,"v":304600},{"d":"1986-10-06","o":27.12,"h":27.62,"l":27.12,"c":27.25,"v":330100},{"d":"1986-10-07","o":27.25,"h":27.38,"l":27.12,"c":27.38,"v":305900},{"d":"1986-10-08","o":27.12,"h":27.5,"l":27.12,"c":27.25,"v":192500},{"d":"1986-10-09","o":27.38,"h":27.62,"l":27.25,"c":27.5,"v":317500},{"d":"1986-10-10","o":27.5,"h":27.5,"l":27.25,"c":27.25,"v":106800},{"d":"1986-10-13","o":27.38,"h":27.5,"l":27.12,"c":27.5,"v":119300},{"d":"1986-10-14","o":27.62,"h":27.75,"l":27.25,"c":27.38,"v":146300},{"d":"1986-10-15","o":27.38,"h":27.88,"l":27.25,"c":27.88,"v":259200},{"d":"1986-10-16","o":28,"h":28.12,"l":27.62,"c":28,"v":206400},{"d":"1986-10-17","o":28,"h":28,"l":27.62,"c":27.75,"v":197400},{"d":"1986-10-20","o":27.75,"h":27.75,"l":27.25,"c":27.75,"v":184800},{"d":"1986-10-21","o":27.62,"h":27.88,"l":27.5,"c":27.75,"v":176400},{"d":"1986-10-22","o":27.75,"h":27.88,"l":27.5,"c":27.88,"v":227900},{"d":"1986-10-23","o":27.88,"h":28.12,"l":27.75,"c":28.12,"v":463600},{"d":"1986-10-24","o":28.12,"h":28.25,"l":28,"c":28.25,"v":268900},{"d":"1986-10-27","o":28.38,"h":28.88,"l":28.25,"c":28.62,"v":263100},{"d":"1986-10-28","o":28.75,"h":29.25,"l":28.5,"c":29.25,"v":542400},{"d":"1986-10-29","o":29.25,"h":29.38,"l":29,"c":29.25,"v":219900},{"d":"1986-10-30","o":29.5,"h":29.88,"l":29.25,"c":29.5,"v":392600},{"d":"1986-10-31","o":29.5,"h":30,"l":29.12,"c":30,"v":767900},{"d":"1986-11-03","o":30,"h":30.12,"l":29.88,"c":30,"v":2200000},{"d":"1986-11-04","o":29.12,"h":29.38,"l":29,"c":29.12,"v":2300000},{"d":"1986-11-05","o":29.12,"h":29.12,"l":28.5,"c":28.75,"v":1040000},{"d":"1986-11-06","o":28.75,"h":28.88,"l":28.5,"c":28.62,"v":184800},{"d":"1986-11-07","o":28.38,"h":29,"l":28.38,"c":28.88,"v":400300},{"d":"1986-11-10","o":28.88,"h":29,"l":28.62,"c":28.88,"v":194800},{"d":"1986-11-11","o":29,"h":29.12,"l":28.75,"c":29,"v":219900},{"d":"1986-11-12","o":29,"h":29.12,"l":28.75,"c":29,"v":485600},{"d":"1986-11-13","o":29,"h":29.12,"l":28.62,"c":28.62,"v":418300},{"d":"1986-11-14","o":28.62,"h":28.88,"l":28.38,"c":28.5,"v":320900},{"d":"1986-11-17","o":28.5,"h":28.62,"l":28.12,"c":28.5,"v":369100},{"d":"1986-11-18","o":28.5,"h":28.62,"l":27.5,"c":27.75,"v":655600},{"d":"1986-11-19","o":27.88,"h":28,"l":27.5,"c":27.62,"v":281500},{"d":"1986-11-20","o":27.62,"h":28.38,"l":27.62,"c":28.12,"v":463400},{"d":"1986-11-21","o":28.12,"h":29.12,"l":28,"c":28.88,"v":710000},{"d":"1986-11-24","o":28.75,"h":29.25,"l":28.62,"c":29.25,"v":280100},{"d":"1986-11-25","o":29.12,"h":29.38,"l":28.88,"c":29.25,"v":255500},{"d":"1986-11-26","o":29,"h":29.25,"l":28.88,"c":29,"v":191000},{"d":"1986-11-28","o":29.25,"h":29.38,"l":29,"c":29.12,"v":184100},{"d":"1986-12-01","o":29.12,"h":29.25,"l":28.88,"c":29,"v":238900},{"d":"1986-12-02","o":29.12,"h":29.75,"l":29,"c":29.75,"v":590000},{"d":"1986-12-03","o":29.5,"h":29.62,"l":29.38,"c":29.5,"v":379300},{"d":"1986-12-04","o":29.62,"h":29.75,"l":29.25,"c":29.62,"v":359500},{"d":"1986-12-05","o":29.5,"h":29.75,"l":29,"c":29.12,"v":399100},{"d":"1986-12-08","o":29.12,"h":29.25,"l":28.75,"c":29.12,"v":336700},{"d":"1986-12-09","o":29.38,"h":29.5,"l":29.12,"c":29.25,"v":235900},{"d":"1986-12-10","o":29.25,"h":29.38,"l":29,"c":29.25,"v":283900},{"d":"1986-12-11","o":29.38,"h":29.38,"l":28.38,"c":28.5,"v":335300},{"d":"1986-12-12","o":28.5,"h":28.75,"l":28.38,"c":28.38,"v":240600},{"d":"1986-12-15","o":28.38,"h":28.62,"l":27.88,"c":28.62,"v":894200},{"d":"1986-12-16","o":28.75,"h":29.12,"l":28.5,"c":29,"v":508100},{"d":"1986-12-17","o":28.75,"h":28.88,"l":28.5,"c":28.62,"v":398100},{"d":"1986-12-18","o":28.62,"h":28.75,"l":28.12,"c":28.62,"v":283700},{"d":"1986-12-19","o":28.38,"h":28.62,"l":28,"c":28.5,"v":1130000},{"d":"1986-12-22","o":28.25,"h":28.5,"l":27.75,"c":28.25,"v":640100},{"d":"1986-12-23","o":28.25,"h":28.25,"l":27.75,"c":27.75,"v":581500},{"d":"1986-12-24","o":27.88,"h":28.25,"l":27.62,"c":28,"v":237100},{"d":"1986-12-26","o":27.88,"h":28,"l":27.5,"c":27.75,"v":190800},{"d":"1986-12-29","o":27.62,"h":27.75,"l":27,"c":27.25,"v":505000},{"d":"1986-12-30","o":27.5,"h":27.75,"l":27.12,"c":27.62,"v":634000},{"d":"1986-12-31","o":27.62,"h":27.75,"l":27,"c":27.5,"v":469400},{"d":"1987-01-02","o":27.62,"h":28.25,"l":27.62,"c":28.25,"v":218500},{"d":"1987-01-05","o":28.12,"h":28.88,"l":27.88,"c":28.88,"v":577700},{"d":"1987-01-06","o":28.62,"h":29,"l":28.62,"c":28.75,"v":388900},{"d":"1987-01-07","o":28.75,"h":29.25,"l":28.62,"c":29.12,"v":329000},{"d":"1987-01-08","o":29.25,"h":29.38,"l":29,"c":29.12,"v":396500},{"d":"1987-01-09","o":29.12,"h":29.38,"l":29,"c":29.25,"v":309900},{"d":"1987-01-12","o":29.12,"h":29.38,"l":29,"c":29.12,"v":344400},{"d":"1987-01-13","o":29.12,"h":29.25,"l":29,"c":29,"v":296600},{"d":"1987-01-14","o":29,"h":29.25,"l":29,"c":29.25,"v":587000},{"d":"1987-01-15","o":29.12,"h":29.38,"l":29,"c":29.25,"v":347500},{"d":"1987-01-16","o":29.25,"h":29.62,"l":29.25,"c":29.38,"v":379800},{"d":"1987-01-19","o":29.25,"h":30.25,"l":29.25,"c":30,"v":504900},{"d":"1987-01-20","o":30,"h":30.5,"l":30,"c":30.38,"v":595400},{"d":"1987-01-21","o":30.25,"h":30.62,"l":30,"c":30.62,"v":375300},{"d":"1987-01-22","o":30.5,"h":31.25,"l":30.38,"c":31.12,"v":628800},{"d":"1987-01-23","o":31.25,"h":31.62,"l":30.75,"c":31.12,"v":821200},{"d":"1987-01-26","o":30.88,"h":31,"l":30,"c":30.88,"v":935500},{"d":"1987-01-27","o":30.75,"h":31.12,"l":30.5,"c":30.75,"v":547500},{"d":"1987-01-28","o":30.88,"h":31.25,"l":30.62,"c":31.25,"v":506600},{"d":"1987-01-29","o":31.38,"h":31.5,"l":31,"c":31.12,"v":685300},{"d":"1987-01-30","o":31.25,"h":31.25,"l":31,"c":31.25,"v":404600},{"d":"1987-02-02","o":31,"h":31.5,"l":31,"c":31.5,"v":630800},{"d":"1987-02-03","o":31.5,"h":31.5,"l":31.25,"c":31.25,"v":918900},{"d":"1987-02-04","o":30.75,"h":30.75,"l":30.25,"c":30.75,"v":3130000},{"d":"1987-02-05","o":30.62,"h":31,"l":30.5,"c":30.62,"v":2240000},{"d":"1987-02-06","o":30.62,"h":30.75,"l":30.25,"c":30.38,"v":273500},{"d":"1987-02-09","o":30.12,"h":30.38,"l":29.38,"c":29.88,"v":393400},{"d":"1987-02-10","o":29.62,"h":29.88,"l":29.25,"c":29.62,"v":419800},{"d":"1987-02-11","o":29.62,"h":29.88,"l":29.38,"c":29.5,"v":523700},{"d":"1987-02-12","o":29.62,"h":29.62,"l":29.25,"c":29.38,"v":294400},{"d":"1987-02-13","o":29.25,"h":29.62,"l":29,"c":29.38,"v":608500},{"d":"1987-02-17","o":29.38,"h":29.5,"l":29,"c":29.38,"v":426600},{"d":"1987-02-18","o":29.62,"h":29.88,"l":29.38,"c":29.88,"v":544900},{"d":"1987-02-19","o":29.88,"h":30.25,"l":29.62,"c":30.25,"v":459000},{"d":"1987-02-20","o":30.12,"h":30.25,"l":29.75,"c":30.12,"v":361300},{"d":"1987-02-23","o":29.88,"h":30,"l":29.5,"c":29.62,"v":407500},{"d":"1987-02-24","o":29.62,"h":29.88,"l":29.5,"c":29.75,"v":179800},{"d":"1987-02-25","o":29.5,"h":29.62,"l":29.25,"c":29.62,"v":481800},{"d":"1987-02-26","o":29.62,"h":29.62,"l":29,"c":29.25,"v":363300},{"d":"1987-02-27","o":29.38,"h":29.5,"l":29.12,"c":29.5,"v":219400},{"d":"1987-03-02","o":29.5,"h":29.5,"l":29,"c":29.12,"v":199800},{"d":"1987-03-03","o":29.25,"h":29.38,"l":29,"c":29.25,"v":295700},{"d":"1987-03-04","o":29.25,"h":29.5,"l":29,"c":29.5,"v":334400},{"d":"1987-03-05","o":29.62,"h":29.62,"l":29.38,"c":29.62,"v":208900},{"d":"1987-03-06","o":29.5,"h":29.5,"l":29.12,"c":29.38,"v":482800},{"d":"1987-03-09","o":29.38,"h":29.38,"l":29,"c":29.12,"v":245800},{"d":"1987-03-10","o":29.25,"h":29.25,"l":29.12,"c":29.25,"v":250600},{"d":"1987-03-11","o":29.38,"h":29.62,"l":29,"c":29.12,"v":356800},{"d":"1987-03-12","o":29.12,"h":29.25,"l":29,"c":29.12,"v":553800},{"d":"1987-03-13","o":29.25,"h":29.38,"l":29.12,"c":29.25,"v":481600},{"d":"1987-03-16","o":29.25,"h":29.25,"l":28.5,"c":28.62,"v":565200},{"d":"1987-03-17","o":28.62,"h":28.88,"l":28.38,"c":28.88,"v":314600},{"d":"1987-03-18","o":28.88,"h":29,"l":28.5,"c":28.75,"v":228000},{"d":"1987-03-19","o":28.5,"h":28.75,"l":28.38,"c":28.62,"v":226900},{"d":"1987-03-20","o":28.88,"h":29.5,"l":28.62,"c":29.5,"v":456200},{"d":"1987-03-23","o":29.5,"h":29.5,"l":29.12,"c":29.5,"v":333200},{"d":"1987-03-24","o":29.38,"h":29.5,"l":28.88,"c":29.12,"v":529500},{"d":"1987-03-25","o":28.88,"h":29,"l":28.38,"c":28.75,"v":509200},{"d":"1987-03-26","o":28.62,"h":28.88,"l":28.62,"c":28.75,"v":302600},{"d":"1987-03-27","o":28.75,"h":28.75,"l":28.25,"c":28.25,"v":606200},{"d":"1987-03-30","o":28.12,"h":28.25,"l":27.5,"c":27.75,"v":374100},{"d":"1987-03-31","o":27.88,"h":28.5,"l":27.75,"c":28.38,"v":434900},{"d":"1987-04-01","o":28,"h":28.25,"l":27.75,"c":28.12,"v":436200},{"d":"1987-04-02","o":28.38,"h":28.38,"l":27.88,"c":28,"v":595900},{"d":"1987-04-03","o":28,"h":28.5,"l":28,"c":28.38,"v":268900},{"d":"1987-04-06","o":28.25,"h":28.62,"l":28.25,"c":28.38,"v":249200},{"d":"1987-04-07","o":28.38,"h":28.38,"l":27.75,"c":27.75,"v":474200},{"d":"1987-04-08","o":28,"h":28.12,"l":27.5,"c":27.75,"v":453800},{"d":"1987-04-09","o":28,"h":28,"l":27.25,"c":27.5,"v":513700},{"d":"1987-04-10","o":27.25,"h":27.75,"l":26.88,"c":27,"v":801800},{"d":"1987-04-13","o":27,"h":27,"l":26.25,"c":26.5,"v":802100},{"d":"1987-04-14","o":26,"h":26.38,"l":25.12,"c":25.88,"v":625800},{"d":"1987-04-15","o":26,"h":27.5,"l":26,"c":27.25,"v":925700},{"d":"1987-04-16","o":27.75,"h":28.25,"l":27.75,"c":28,"v":813000},{"d":"1987-04-20","o":28.12,"h":28.38,"l":27.75,"c":28,"v":618900},{"d":"1987-04-21","o":27.88,"h":29,"l":27.5,"c":28.25,"v":506100},{"d":"1987-04-22","o":28.88,"h":28.88,"l":28,"c":28,"v":415600},{"d":"1987-04-23","o":27.88,"h":28.12,"l":27.38,"c":27.5,"v":304200},{"d":"1987-04-24","o":27.12,"h":27.38,"l":26.88,"c":27,"v":360600},{"d":"1987-04-27","o":26.88,"h":27.38,"l":26.5,"c":26.88,"v":2610000},{"d":"1987-04-28","o":26.75,"h":27.5,"l":26.75,"c":26.88,"v":450900},{"d":"1987-04-29","o":27.12,"h":27.5,"l":26.88,"c":27.38,"v":462100},{"d":"1987-04-30","o":27.5,"h":28.5,"l":27.5,"c":28,"v":269000},{"d":"1987-05-01","o":27.75,"h":28,"l":27.5,"c":27.88,"v":273700},{"d":"1987-05-04","o":27.75,"h":28.12,"l":27.5,"c":28,"v":2900000},{"d":"1987-05-05","o":27.5,"h":27.75,"l":27.38,"c":27.5,"v":2900000},{"d":"1987-05-06","o":27.5,"h":27.5,"l":27,"c":27.12,"v":2490000},{"d":"1987-05-07","o":27.12,"h":27.38,"l":26.88,"c":26.88,"v":185900},{"d":"1987-05-08","o":27.12,"h":27.25,"l":26.88,"c":27,"v":489100},{"d":"1987-05-11","o":27,"h":27.75,"l":27,"c":27.12,"v":1060000},{"d":"1987-05-12","o":27.12,"h":27.25,"l":26.88,"c":27,"v":271800},{"d":"1987-05-13","o":27,"h":27.12,"l":26.5,"c":27,"v":136700},{"d":"1987-05-14","o":27.12,"h":27.12,"l":26.62,"c":26.88,"v":203700},{"d":"1987-05-15","o":26.75,"h":26.75,"l":26,"c":26,"v":248900},{"d":"1987-05-18","o":26,"h":26.12,"l":25.62,"c":26.12,"v":787900},{"d":"1987-05-19","o":26,"h":26.12,"l":25,"c":25.38,"v":335100},{"d":"1987-05-20","o":25.62,"h":25.88,"l":25.25,"c":25.62,"v":426700},{"d":"1987-05-21","o":25.88,"h":26.12,"l":25.75,"c":25.88,"v":382800},{"d":"1987-05-22","o":26.12,"h":26.25,"l":25.62,"c":26.12,"v":307100},{"d":"1987-05-26","o":26.38,"h":27,"l":26.38,"c":27,"v":350800},{"d":"1987-05-27","o":26.88,"h":26.88,"l":26.5,"c":26.62,"v":324300},{"d":"1987-05-28","o":26.75,"h":27,"l":26.12,"c":26.75,"v":222500},{"d":"1987-05-29","o":27,"h":27.12,"l":26.5,"c":26.62,"v":211500},{"d":"1987-06-01","o":26.88,"h":27,"l":26.5,"c":26.5,"v":176200},{"d":"1987-06-02","o":26.62,"h":26.75,"l":26,"c":26.25,"v":261600},{"d":"1987-06-03","o":26.38,"h":26.62,"l":26.25,"c":26.5,"v":348300},{"d":"1987-06-04","o":26.75,"h":26.88,"l":26.5,"c":26.88,"v":121000},{"d":"1987-06-05","o":26.88,"h":27,"l":26.75,"c":26.88,"v":211000},{"d":"1987-06-08","o":26.88,"h":27.38,"l":26.62,"c":27.38,"v":302700},{"d":"1987-06-09","o":27.25,"h":27.38,"l":27,"c":27.25,"v":460100},{"d":"1987-06-10","o":27.38,"h":27.62,"l":27,"c":27.25,"v":334400},{"d":"1987-06-11","o":27.62,"h":27.62,"l":27.25,"c":27.5,"v":330000},{"d":"1987-06-12","o":27.5,"h":28,"l":27.5,"c":27.75,"v":465600},{"d":"1987-06-15","o":28,"h":28,"l":26.88,"c":27.62,"v":460200},{"d":"1987-06-16","o":27.62,"h":27.75,"l":27.38,"c":27.62,"v":155900},{"d":"1987-06-17","o":27.75,"h":27.88,"l":27.25,"c":27.62,"v":204900},{"d":"1987-06-18","o":27.5,"h":27.5,"l":27.25,"c":27.5,"v":117300},{"d":"1987-06-19","o":27.38,"h":28,"l":27.25,"c":28,"v":826100},{"d":"1987-06-22","o":28.12,"h":28.5,"l":28.12,"c":28.12,"v":467600},{"d":"1987-06-23","o":28.38,"h":28.38,"l":27.5,"c":27.75,"v":595000},{"d":"1987-06-24","o":27.62,"h":27.75,"l":27.38,"c":27.62,"v":196600},{"d":"1987-06-25","o":27.75,"h":28.25,"l":27.62,"c":28,"v":317500},{"d":"1987-06-26","o":27.88,"h":28,"l":27.62,"c":27.62,"v":158500},{"d":"1987-06-29","o":27.75,"h":27.88,"l":27.5,"c":27.75,"v":237800},{"d":"1987-06-30","o":27.75,"h":27.75,"l":27,"c":27.5,"v":245100},{"d":"1987-07-01","o":27.5,"h":27.62,"l":27.12,"c":27.38,"v":163200},{"d":"1987-07-02","o":27.5,"h":27.62,"l":27.12,"c":27.12,"v":206300},{"d":"1987-07-06","o":27.12,"h":27.38,"l":26.5,"c":26.88,"v":287200},{"d":"1987-07-07","o":26.62,"h":27.12,"l":26.62,"c":26.88,"v":269800},{"d":"1987-07-08","o":26.88,"h":27,"l":26.62,"c":26.88,"v":251400},{"d":"1987-07-09","o":27,"h":27.25,"l":26.75,"c":27.25,"v":548000},{"d":"1987-07-10","o":27.38,"h":27.38,"l":27.12,"c":27.38,"v":227200},{"d":"1987-07-13","o":27.38,"h":27.38,"l":27,"c":27.12,"v":566200},{"d":"1987-07-14","o":27,"h":27.25,"l":26.75,"c":26.88,"v":647500},{"d":"1987-07-15","o":26.75,"h":27,"l":26.62,"c":26.75,"v":298000},{"d":"1987-07-16","o":26.88,"h":27.12,"l":26.75,"c":27,"v":323300},{"d":"1987-07-17","o":27.12,"h":27.25,"l":27,"c":27.25,"v":245200},{"d":"1987-07-20","o":27.12,"h":27.38,"l":27,"c":27.25,"v":314900},{"d":"1987-07-21","o":27.12,"h":27.38,"l":27,"c":27,"v":299200},{"d":"1987-07-22","o":27.12,"h":27.25,"l":26.88,"c":27,"v":651100},{"d":"1987-07-23","o":27.12,"h":27.25,"l":27.12,"c":27.25,"v":279000},{"d":"1987-07-24","o":27.12,"h":27.25,"l":27,"c":27.25,"v":620200},{"d":"1987-07-27","o":27.12,"h":27.25,"l":27,"c":27.12,"v":393600},{"d":"1987-07-28","o":27.12,"h":27.25,"l":27,"c":27.25,"v":340000},{"d":"1987-07-29","o":27.25,"h":27.62,"l":27,"c":27.62,"v":412600},{"d":"1987-07-30","o":27.62,"h":27.75,"l":27.25,"c":27.5,"v":320800},{"d":"1987-07-31","o":27.5,"h":27.5,"l":27.25,"c":27.38,"v":210900},{"d":"1987-08-03","o":27.12,"h":27.25,"l":27,"c":27.12,"v":2745000},{"d":"1987-08-04","o":26.12,"h":26.38,"l":26.12,"c":26.12,"v":2210000},{"d":"1987-08-05","o":26.38,"h":26.5,"l":26.12,"c":26.5,"v":2093000},{"d":"1987-08-06","o":26.5,"h":26.75,"l":26.25,"c":26.75,"v":828700},{"d":"1987-08-07","o":26.62,"h":27,"l":26.62,"c":26.88,"v":631900},{"d":"1987-08-10","o":26.75,"h":27.25,"l":26.75,"c":27.25,"v":541500},{"d":"1987-08-11","o":27.25,"h":28,"l":27,"c":27.88,"v":1010000},{"d":"1987-08-12","o":28,"h":28.12,"l":27.5,"c":27.88,"v":350100},{"d":"1987-08-13","o":27.88,"h":28.38,"l":27.75,"c":28.25,"v":723800},{"d":"1987-08-14","o":28.12,"h":28.38,"l":28,"c":28.25,"v":781800},{"d":"1987-08-17","o":28.25,"h":28.5,"l":28.12,"c":28.5,"v":336600},{"d":"1987-08-18","o":28.5,"h":28.5,"l":28,"c":28.25,"v":299800},{"d":"1987-08-19","o":28.25,"h":28.5,"l":28.12,"c":28.38,"v":333300},{"d":"1987-08-20","o":28.38,"h":28.62,"l":28.25,"c":28.5,"v":288700},{"d":"1987-08-21","o":28.5,"h":28.5,"l":28,"c":28.25,"v":332800},{"d":"1987-08-24","o":28.25,"h":28.38,"l":27.5,"c":27.75,"v":149200},{"d":"1987-08-25","o":28,"h":28.12,"l":27.75,"c":28,"v":346800},{"d":"1987-08-26","o":28,"h":28.12,"l":27.62,"c":27.88,"v":501700},{"d":"1987-08-27","o":27.88,"h":27.88,"l":27.38,"c":27.5,"v":317900},{"d":"1987-08-28","o":27.25,"h":27.38,"l":27.12,"c":27.25,"v":266300},{"d":"1987-08-31","o":27.38,"h":27.38,"l":27,"c":27.38,"v":239100},{"d":"1987-09-01","o":27.38,"h":27.75,"l":27,"c":27,"v":447200},{"d":"1987-09-02","o":27,"h":27,"l":26.38,"c":26.75,"v":306700},{"d":"1987-09-03","o":27,"h":27.12,"l":26.5,"c":27.12,"v":480800},{"d":"1987-09-04","o":27.25,"h":27.25,"l":27,"c":27.12,"v":183100},{"d":"1987-09-08","o":27.12,"h":27.25,"l":26.62,"c":26.88,"v":309400},{"d":"1987-09-09","o":26.88,"h":27,"l":26.75,"c":26.88,"v":226400},{"d":"1987-09-10","o":27.12,"h":27.25,"l":26.62,"c":26.75,"v":245300},{"d":"1987-09-11","o":26.75,"h":27.12,"l":26.75,"c":27,"v":190900},{"d":"1987-09-14","o":27.12,"h":27.25,"l":27,"c":27.12,"v":221000},{"d":"1987-09-15","o":27.25,"h":27.25,"l":27,"c":27.12,"v":124300},{"d":"1987-09-16","o":27.12,"h":27.25,"l":27,"c":27.12,"v":352700},{"d":"1987-09-17","o":27.12,"h":27.12,"l":26.62,"c":26.75,"v":193300},{"d":"1987-09-18","o":26.88,"h":27,"l":26.25,"c":26.25,"v":319300},{"d":"1987-09-21","o":26.38,"h":26.88,"l":26.12,"c":26.25,"v":255000},{"d":"1987-09-22","o":26.25,"h":27.12,"l":26.12,"c":27.12,"v":192700},{"d":"1987-09-23","o":27.12,"h":27.12,"l":26.5,"c":27.12,"v":355900},{"d":"1987-09-24","o":27,"h":27.12,"l":26.75,"c":26.88,"v":198900},{"d":"1987-09-25","o":26.75,"h":27.25,"l":26.75,"c":27.12,"v":251600},{"d":"1987-09-28","o":27.25,"h":27.62,"l":27.12,"c":27.38,"v":717900},{"d":"1987-09-29","o":27.25,"h":27.5,"l":27.12,"c":27.25,"v":374800},{"d":"1987-09-30","o":27.38,"h":27.62,"l":27.25,"c":27.5,"v":317900},{"d":"1987-10-01","o":27.62,"h":27.88,"l":27.5,"c":27.88,"v":255300},{"d":"1987-10-02","o":27.75,"h":28.12,"l":27.62,"c":27.88,"v":629400},{"d":"1987-10-05","o":27.62,"h":28,"l":27.62,"c":28,"v":318000},{"d":"1987-10-06","o":27.88,"h":28,"l":27.75,"c":27.75,"v":239100},{"d":"1987-10-07","o":27.88,"h":28,"l":27.75,"c":28,"v":328300},{"d":"1987-10-08","o":27.88,"h":28.12,"l":27.88,"c":28,"v":561900},{"d":"1987-10-09","o":27.88,"h":28,"l":27.75,"c":28,"v":320800},{"d":"1987-10-12","o":27.88,"h":28,"l":27.62,"c":27.75,"v":205900},{"d":"1987-10-13","o":28,"h":29.12,"l":27.75,"c":29,"v":899900},{"d":"1987-10-14","o":28.62,"h":28.88,"l":28.25,"c":28.38,"v":470100},{"d":"1987-10-15","o":28.12,"h":28.88,"l":27.88,"c":28.62,"v":328900},{"d":"1987-10-16","o":28.38,"h":28.75,"l":27.12,"c":27.75,"v":409500},{"d":"1987-10-19","o":27.25,"h":27.25,"l":23.12,"c":24.75,"v":1262400},{"d":"1987-10-20","o":26,"h":26.38,"l":17.5,"c":25.88,"v":958600},{"d":"1987-10-21","o":25.88,"h":28,"l":25.88,"c":26.88,"v":777400},{"d":"1987-10-22","o":25.5,"h":27.62,"l":25.5,"c":27,"v":824400},{"d":"1987-10-23","o":26.62,"h":28.38,"l":26.5,"c":27.75,"v":624200},{"d":"1987-10-26","o":27.5,"h":27.62,"l":26.75,"c":27.12,"v":422300},{"d":"1987-10-27","o":27.38,"h":27.75,"l":27.25,"c":27.38,"v":302100},{"d":"1987-10-28","o":26.88,"h":27.5,"l":26.62,"c":26.88,"v":396300},{"d":"1987-10-29","o":26.75,"h":27.62,"l":26.75,"c":27.25,"v":6090000},{"d":"1987-10-30","o":27.25,"h":27.5,"l":26.88,"c":27.12,"v":1050000},{"d":"1987-11-02","o":27.12,"h":27.25,"l":27,"c":27.25,"v":616500},{"d":"1987-11-03","o":27,"h":27,"l":26.75,"c":26.88,"v":25900000},{"d":"1987-11-04","o":26.25,"h":26.25,"l":26,"c":26.12,"v":671600},{"d":"1987-11-05","o":26,"h":26.88,"l":26,"c":26.25,"v":701800},{"d":"1987-11-06","o":26.5,"h":27.12,"l":26.25,"c":26.25,"v":2120000},{"d":"1987-11-09","o":26,"h":26.38,"l":25.88,"c":25.88,"v":2200000},{"d":"1987-11-10","o":25.62,"h":26.12,"l":25.62,"c":26,"v":240100},{"d":"1987-11-11","o":26.25,"h":26.62,"l":26,"c":26.5,"v":262600},{"d":"1987-11-12","o":26.5,"h":27.12,"l":26.12,"c":26.25,"v":202100},{"d":"1987-11-13","o":26.38,"h":26.5,"l":25.75,"c":25.75,"v":267500},{"d":"1987-11-16","o":26,"h":26.12,"l":25.62,"c":25.88,"v":301400},{"d":"1987-11-17","o":25.75,"h":25.75,"l":25.38,"c":25.75,"v":371400},{"d":"1987-11-18","o":25.75,"h":26,"l":25.5,"c":26,"v":176900},{"d":"1987-11-19","o":26,"h":26.25,"l":25.75,"c":26,"v":370600},{"d":"1987-11-20","o":26.12,"h":26.12,"l":25.75,"c":26,"v":271900},{"d":"1987-11-23","o":26.12,"h":26.12,"l":25.75,"c":25.75,"v":114800},{"d":"1987-11-24","o":25.88,"h":26.12,"l":25.88,"c":26,"v":351200},{"d":"1987-11-25","o":25.88,"h":26,"l":25.75,"c":26,"v":115300},{"d":"1987-11-27","o":26,"h":26,"l":25.75,"c":25.88,"v":44900},{"d":"1987-11-30","o":25.62,"h":25.62,"l":24.12,"c":25.12,"v":376900},{"d":"1987-12-01","o":25.38,"h":25.38,"l":24.38,"c":25.25,"v":182600},{"d":"1987-12-02","o":25.38,"h":25.5,"l":25.25,"c":25.5,"v":228500},{"d":"1987-12-03","o":25.75,"h":25.75,"l":25,"c":25.12,"v":562600},{"d":"1987-12-04","o":24.75,"h":25.12,"l":24.62,"c":24.88,"v":315000},{"d":"1987-12-07","o":25.12,"h":25.25,"l":25,"c":25.12,"v":576800},{"d":"1987-12-08","o":25.12,"h":25.38,"l":25,"c":25.38,"v":264500},{"d":"1987-12-09","o":25.5,"h":25.75,"l":25.25,"c":25.5,"v":408300},{"d":"1987-12-10","o":25.38,"h":25.62,"l":25.25,"c":25.38,"v":167800},{"d":"1987-12-11","o":25.62,"h":25.62,"l":25.25,"c":25.5,"v":138800},{"d":"1987-12-14","o":25.38,"h":25.88,"l":25.38,"c":25.88,"v":184500},{"d":"1987-12-15","o":26,"h":26.62,"l":25.88,"c":26.38,"v":367800},{"d":"1987-12-16","o":26.38,"h":26.38,"l":26.12,"c":26.25,"v":281000},{"d":"1987-12-17","o":26.12,"h":26.38,"l":25.62,"c":25.62,"v":482300},{"d":"1987-12-18","o":25.88,"h":26,"l":25.62,"c":25.88,"v":714900},{"d":"1987-12-21","o":25.75,"h":25.88,"l":25.62,"c":25.75,"v":550400},{"d":"1987-12-22","o":25.88,"h":25.88,"l":25.5,"c":25.88,"v":135000},{"d":"1987-12-23","o":25.88,"h":26,"l":25.75,"c":25.88,"v":279600},{"d":"1987-12-24","o":25.88,"h":26,"l":25.75,"c":25.88,"v":118200},{"d":"1987-12-28","o":25.75,"h":26,"l":25.62,"c":25.88,"v":402700},{"d":"1987-12-29","o":25.88,"h":26,"l":25.75,"c":25.75,"v":144000},{"d":"1987-12-30","o":26.25,"h":26.25,"l":26,"c":26,"v":183600},{"d":"1987-12-31","o":25.88,"h":26.25,"l":25.88,"c":26.25,"v":418500},{"d":"1988-01-04","o":26.12,"h":26.88,"l":26.12,"c":26.62,"v":247400},{"d":"1988-01-05","o":26.88,"h":27.25,"l":26.88,"c":27.12,"v":189100},{"d":"1988-01-06","o":27.12,"h":27.12,"l":26.88,"c":27.12,"v":149100},{"d":"1988-01-07","o":27.12,"h":27.5,"l":26.88,"c":27.25,"v":212000},{"d":"1988-01-08","o":27.12,"h":27.38,"l":26.38,"c":26.5,"v":258500},{"d":"1988-01-11","o":26.62,"h":26.75,"l":26,"c":26.62,"v":175100},{"d":"1988-01-12","o":26.5,"h":26.62,"l":26,"c":26.25,"v":228900},{"d":"1988-01-13","o":26.25,"h":26.62,"l":26,"c":26.38,"v":182100},{"d":"1988-01-14","o":26.5,"h":26.5,"l":26.12,"c":26.38,"v":81200},{"d":"1988-01-15","o":26.88,"h":27.25,"l":26.62,"c":27.25,"v":508200},{"d":"1988-01-18","o":27.25,"h":27.5,"l":27.12,"c":27.25,"v":208300},{"d":"1988-01-19","o":27.25,"h":27.75,"l":26.88,"c":27.38,"v":256400},{"d":"1988-01-20","o":27.38,"h":27.5,"l":27.12,"c":27.5,"v":263200},{"d":"1988-01-21","o":27.5,"h":27.5,"l":27.25,"c":27.38,"v":198800},{"d":"1988-01-22","o":27.62,"h":28.62,"l":27.5,"c":28.62,"v":412500},{"d":"1988-01-25","o":28.5,"h":28.75,"l":28.25,"c":28.75,"v":753600},{"d":"1988-01-26","o":28.75,"h":28.75,"l":28.25,"c":28.38,"v":296600},{"d":"1988-01-27","o":28.5,"h":28.62,"l":28.25,"c":28.38,"v":358600},{"d":"1988-01-28","o":28.62,"h":29,"l":28.5,"c":28.88,"v":515100},{"d":"1988-01-29","o":29.12,"h":29.75,"l":29,"c":29.75,"v":7070800},{"d":"1988-02-01","o":29.75,"h":29.75,"l":29.38,"c":29.62,"v":475600},{"d":"1988-02-02","o":29.38,"h":29.5,"l":29.25,"c":29.5,"v":466700},{"d":"1988-02-03","o":29.5,"h":29.62,"l":29,"c":29.12,"v":37525200},{"d":"1988-02-04","o":28.25,"h":28.38,"l":28,"c":28.25,"v":2028300},{"d":"1988-02-05","o":28.5,"h":28.75,"l":28.38,"c":28.62,"v":2102500},{"d":"1988-02-08","o":28.62,"h":28.62,"l":28.38,"c":28.38,"v":720100},{"d":"1988-02-09","o":28.62,"h":28.75,"l":28.5,"c":28.75,"v":356600},{"d":"1988-02-10","o":28.75,"h":29.12,"l":28.75,"c":29.12,"v":223700},{"d":"1988-02-11","o":28.88,"h":28.88,"l":28.12,"c":28.38,"v":235200},{"d":"1988-02-12","o":28.25,"h":28.5,"l":28.12,"c":28.5,"v":275400},{"d":"1988-02-16","o":28.25,"h":28.62,"l":28.12,"c":28.62,"v":121100},{"d":"1988-02-17","o":28.62,"h":28.75,"l":28.38,"c":28.75,"v":212100},{"d":"1988-02-18","o":28.75,"h":28.75,"l":28.25,"c":28.5,"v":157500},{"d":"1988-02-19","o":28.5,"h":28.88,"l":28.25,"c":28.88,"v":259000},{"d":"1988-02-22","o":28.88,"h":29.25,"l":28.5,"c":29,"v":220700},{"d":"1988-02-23","o":29.25,"h":29.25,"l":28.38,"c":28.62,"v":234600},{"d":"1988-02-24","o":28.62,"h":28.75,"l":28.25,"c":28.25,"v":179800},{"d":"1988-02-25","o":28.38,"h":28.75,"l":28,"c":28.12,"v":243100},{"d":"1988-02-26","o":28.25,"h":28.5,"l":28.12,"c":28.5,"v":110100},{"d":"1988-02-29","o":28.5,"h":28.5,"l":28.12,"c":28.38,"v":238000},{"d":"1988-03-01","o":28.38,"h":28.5,"l":28,"c":28.38,"v":432800},{"d":"1988-03-02","o":28.38,"h":28.62,"l":28.25,"c":28.5,"v":167700},{"d":"1988-03-03","o":28.62,"h":28.75,"l":28.5,"c":28.62,"v":245900},{"d":"1988-03-04","o":28.5,"h":28.62,"l":28.38,"c":28.62,"v":389700},{"d":"1988-03-07","o":28.5,"h":28.75,"l":28.38,"c":28.5,"v":126900},{"d":"1988-03-08","o":28.5,"h":28.5,"l":28.12,"c":28.38,"v":266900},{"d":"1988-03-09","o":28.25,"h":28.25,"l":28,"c":28.12,"v":263800},{"d":"1988-03-10","o":28,"h":28.12,"l":27.75,"c":27.75,"v":262200},{"d":"1988-03-11","o":27.88,"h":27.88,"l":27.62,"c":27.88,"v":272600},{"d":"1988-03-14","o":27.88,"h":27.88,"l":27.62,"c":27.75,"v":113600},{"d":"1988-03-15","o":27.88,"h":28.25,"l":27.62,"c":28.25,"v":217200},{"d":"1988-03-16","o":28.12,"h":28.38,"l":27.88,"c":28.38,"v":520800},{"d":"1988-03-17","o":28.38,"h":28.88,"l":28.25,"c":28.75,"v":202300},{"d":"1988-03-18","o":28.88,"h":28.88,"l":28.5,"c":28.75,"v":447800},{"d":"1988-03-21","o":28.38,"h":28.38,"l":28,"c":28.25,"v":119000},{"d":"1988-03-22","o":28.25,"h":28.38,"l":28.12,"c":28.38,"v":88500},{"d":"1988-03-23","o":28.25,"h":28.38,"l":28,"c":28,"v":394200},{"d":"1988-03-24","o":27.75,"h":27.75,"l":27.38,"c":27.5,"v":240400},{"d":"1988-03-25","o":27.5,"h":27.5,"l":26.62,"c":26.88,"v":230900},{"d":"1988-03-28","o":26.62,"h":27,"l":26.62,"c":27,"v":128500},{"d":"1988-03-29","o":27.12,"h":27.25,"l":26.88,"c":27,"v":235600},{"d":"1988-03-30","o":27.12,"h":27.12,"l":26.62,"c":27,"v":228500},{"d":"1988-03-31","o":26.88,"h":27.12,"l":26.88,"c":27.12,"v":251800},{"d":"1988-04-04","o":26.88,"h":27,"l":26.62,"c":26.88,"v":150900},{"d":"1988-04-05","o":26.62,"h":26.88,"l":26.62,"c":26.88,"v":189900},{"d":"1988-04-06","o":26.75,"h":27.5,"l":26.75,"c":27.5,"v":281700},{"d":"1988-04-07","o":27.5,"h":27.75,"l":27.25,"c":27.75,"v":147800},{"d":"1988-04-08","o":27.75,"h":28.38,"l":27.62,"c":28.25,"v":198200},{"d":"1988-04-11","o":28.25,"h":28.25,"l":27.75,"c":28,"v":277500},{"d":"1988-04-12","o":27.88,"h":28,"l":27.62,"c":28,"v":168300},{"d":"1988-04-13","o":27.88,"h":28.12,"l":27.62,"c":27.88,"v":242300},{"d":"1988-04-14","o":27.62,"h":27.62,"l":26.75,"c":26.88,"v":252500},{"d":"1988-04-15","o":26.75,"h":26.75,"l":26.38,"c":26.5,"v":282100},{"d":"1988-04-18","o":26.5,"h":26.62,"l":26.38,"c":26.5,"v":196600},{"d":"1988-04-19","o":26.5,"h":26.75,"l":26.38,"c":26.5,"v":225300},{"d":"1988-04-20","o":26.38,"h":26.5,"l":26.12,"c":26.25,"v":186300},{"d":"1988-04-21","o":26.38,"h":26.75,"l":26.12,"c":26.12,"v":280800},{"d":"1988-04-22","o":26.25,"h":26.75,"l":26.12,"c":26.62,"v":162600},{"d":"1988-04-25","o":26.75,"h":26.88,"l":26.75,"c":26.75,"v":94600},{"d":"1988-04-26","o":26.75,"h":26.88,"l":26.62,"c":26.88,"v":343400},{"d":"1988-04-27","o":26.75,"h":26.88,"l":26.75,"c":26.75,"v":101700},{"d":"1988-04-28","o":26.75,"h":26.88,"l":26.5,"c":26.75,"v":102800},{"d":"1988-04-29","o":26.75,"h":26.88,"l":26.62,"c":26.88,"v":570200},{"d":"1988-05-02","o":26.88,"h":27.25,"l":26.75,"c":27.12,"v":286400},{"d":"1988-05-03","o":27.12,"h":27.5,"l":27,"c":27.25,"v":45730400},{"d":"1988-05-04","o":26.62,"h":26.88,"l":26.5,"c":26.5,"v":1327800},{"d":"1988-05-05","o":26.38,"h":26.62,"l":26.25,"c":26.5,"v":1321900},{"d":"1988-05-06","o":26.5,"h":26.62,"l":26.25,"c":26.5,"v":122100},{"d":"1988-05-09","o":26.38,"h":26.62,"l":26.38,"c":26.62,"v":147000},{"d":"1988-05-10","o":26.5,"h":26.75,"l":26.5,"c":26.75,"v":155300},{"d":"1988-05-11","o":26.75,"h":26.75,"l":26.25,"c":26.5,"v":186000},{"d":"1988-05-12","o":26.38,"h":26.5,"l":25.88,"c":26,"v":128900},{"d":"1988-05-13","o":26,"h":26.5,"l":26,"c":26.5,"v":155800},{"d":"1988-05-16","o":26.5,"h":26.62,"l":26.25,"c":26.62,"v":186300},{"d":"1988-05-17","o":26.75,"h":26.75,"l":26.12,"c":26.38,"v":371900},{"d":"1988-05-18","o":26.38,"h":26.75,"l":26,"c":26.25,"v":216700},{"d":"1988-05-19","o":26.25,"h":26.75,"l":26.12,"c":26.75,"v":217000},{"d":"1988-05-20","o":26.75,"h":27,"l":26.62,"c":27,"v":263800},{"d":"1988-05-23","o":26.88,"h":27,"l":26.62,"c":26.75,"v":95900},{"d":"1988-05-24","o":26.75,"h":27.25,"l":26.75,"c":27.25,"v":244200},{"d":"1988-05-25","o":27.38,"h":27.62,"l":27.25,"c":27.25,"v":352300},{"d":"1988-05-26","o":27.38,"h":27.38,"l":27.25,"c":27.38,"v":79300},{"d":"1988-05-27","o":27.25,"h":27.62,"l":27.25,"c":27.62,"v":138200},{"d":"1988-05-31","o":27.62,"h":28.62,"l":27.62,"c":28.62,"v":564200},{"d":"1988-06-01","o":28.38,"h":28.75,"l":28.12,"c":28.75,"v":591600},{"d":"1988-06-02","o":28.62,"h":28.75,"l":28.25,"c":28.5,"v":288900},{"d":"1988-06-03","o":28.75,"h":29.12,"l":28.62,"c":29,"v":275000},{"d":"1988-06-06","o":28.75,"h":28.88,"l":28.38,"c":28.62,"v":230500},{"d":"1988-06-07","o":28.5,"h":28.5,"l":27.5,"c":27.75,"v":501600},{"d":"1988-06-08","o":28,"h":28.5,"l":28,"c":28.25,"v":633600},{"d":"1988-06-09","o":28,"h":28.38,"l":28,"c":28,"v":589500},{"d":"1988-06-10","o":28.12,"h":28.25,"l":28,"c":28.25,"v":175800},{"d":"1988-06-13","o":28.25,"h":28.5,"l":28.12,"c":28.25,"v":324800},{"d":"1988-06-14","o":28.38,"h":29,"l":28.38,"c":29,"v":931800},{"d":"1988-06-15","o":28.88,"h":28.88,"l":28.62,"c":28.88,"v":464000},{"d":"1988-06-16","o":28.62,"h":28.88,"l":28.5,"c":28.75,"v":386200},{"d":"1988-06-17","o":28.88,"h":28.88,"l":28.62,"c":28.88,"v":653400},{"d":"1988-06-20","o":28.75,"h":28.88,"l":28.62,"c":28.88,"v":171200},{"d":"1988-06-21","o":28.88,"h":28.88,"l":28.75,"c":28.88,"v":302500},{"d":"1988-06-22","o":29.12,"h":29.25,"l":28.88,"c":29.12,"v":339200},{"d":"1988-06-23","o":29,"h":29.12,"l":28.5,"c":28.75,"v":309900},{"d":"1988-06-24","o":28.75,"h":28.88,"l":28.5,"c":28.5,"v":153600},{"d":"1988-06-27","o":28.75,"h":28.75,"l":28.5,"c":28.75,"v":195900},{"d":"1988-06-28","o":28.75,"h":29,"l":28.62,"c":28.75,"v":397100},{"d":"1988-06-29","o":28.75,"h":28.88,"l":28.5,"c":28.5,"v":211600},{"d":"1988-06-30","o":28.62,"h":28.88,"l":28.5,"c":28.88,"v":178300},{"d":"1988-07-01","o":28.75,"h":28.88,"l":28.5,"c":28.62,"v":159700},{"d":"1988-07-05","o":28.5,"h":29,"l":28.5,"c":29,"v":270700},{"d":"1988-07-06","o":28.88,"h":29,"l":28.12,"c":28.38,"v":325600},{"d":"1988-07-07","o":28.38,"h":28.5,"l":28.12,"c":28.38,"v":195200},{"d":"1988-07-08","o":28.25,"h":28.38,"l":27.75,"c":27.88,"v":202600},{"d":"1988-07-11","o":28,"h":28.25,"l":28,"c":28,"v":187800},{"d":"1988-07-12","o":28,"h":28.12,"l":27.5,"c":27.75,"v":130100},{"d":"1988-07-13","o":27.75,"h":28,"l":27.62,"c":27.75,"v":164200},{"d":"1988-07-14","o":27.88,"h":28,"l":27.62,"c":28,"v":166700},{"d":"1988-07-15","o":27.75,"h":28,"l":27.75,"c":28,"v":227700},{"d":"1988-07-18","o":27.88,"h":28,"l":27.62,"c":27.75,"v":140000},{"d":"1988-07-19","o":27.88,"h":28,"l":27.5,"c":27.75,"v":117400},{"d":"1988-07-20","o":27.88,"h":27.88,"l":27.5,"c":27.62,"v":95500},{"d":"1988-07-21","o":27.75,"h":27.75,"l":27.38,"c":27.62,"v":97500},{"d":"1988-07-22","o":27.38,"h":27.62,"l":27,"c":27.38,"v":293600},{"d":"1988-07-25","o":27.25,"h":27.62,"l":27.12,"c":27.62,"v":423300},{"d":"1988-07-26","o":27.62,"h":27.75,"l":27.5,"c":27.62,"v":114100},{"d":"1988-07-27","o":27.62,"h":28.12,"l":27.5,"c":27.88,"v":289700},{"d":"1988-07-28","o":27.88,"h":28,"l":27.88,"c":28,"v":152500},{"d":"1988-07-29","o":28,"h":28.75,"l":27.88,"c":28.62,"v":338100},{"d":"1988-08-01","o":28.5,"h":28.88,"l":28.5,"c":28.75,"v":5066300},{"d":"1988-08-02","o":28.75,"h":28.88,"l":28.62,"c":28.75,"v":6827000},{"d":"1988-08-03","o":28.75,"h":28.75,"l":28.62,"c":28.62,"v":56677100},{"d":"1988-08-04","o":27.88,"h":28,"l":27.38,"c":27.5,"v":2251300},{"d":"1988-08-05","o":27.5,"h":27.5,"l":27.25,"c":27.38,"v":2122000},{"d":"1988-08-08","o":27.5,"h":27.75,"l":27.12,"c":27.25,"v":5653800},{"d":"1988-08-09","o":27.25,"h":27.25,"l":26.75,"c":26.88,"v":320900},{"d":"1988-08-10","o":26.88,"h":27,"l":26.5,"c":26.75,"v":243900},{"d":"1988-08-11","o":26.75,"h":26.88,"l":26.5,"c":26.75,"v":288800},{"d":"1988-08-12","o":26.75,"h":26.75,"l":26.5,"c":26.75,"v":174600},{"d":"1988-08-15","o":26.62,"h":26.75,"l":26.25,"c":26.38,"v":319200},{"d":"1988-08-16","o":26.25,"h":26.62,"l":26.12,"c":26.25,"v":703000},{"d":"1988-08-17","o":26.5,"h":26.75,"l":26.12,"c":26.75,"v":217100},{"d":"1988-08-18","o":26.75,"h":27,"l":26.5,"c":26.62,"v":141100},{"d":"1988-08-19","o":26.62,"h":26.88,"l":26.5,"c":26.75,"v":220200},{"d":"1988-08-22","o":26.75,"h":26.75,"l":26.38,"c":26.5,"v":138500},{"d":"1988-08-23","o":26.62,"h":26.75,"l":26.5,"c":26.62,"v":245900},{"d":"1988-08-24","o":26.62,"h":27.12,"l":26.62,"c":27.12,"v":164900},{"d":"1988-08-25","o":26.88,"h":27.12,"l":26.75,"c":27,"v":114300},{"d":"1988-08-26","o":26.88,"h":27.12,"l":26.88,"c":27,"v":143200},{"d":"1988-08-29","o":27.12,"h":27.25,"l":27,"c":27.12,"v":103500},{"d":"1988-08-30","o":27.25,"h":27.25,"l":27,"c":27.25,"v":94200},{"d":"1988-08-31","o":27.38,"h":27.38,"l":27,"c":27.25,"v":108500},{"d":"1988-09-01","o":27.12,"h":27.12,"l":26.62,"c":27,"v":171700},{"d":"1988-09-02","o":27.12,"h":27.75,"l":27.12,"c":27.75,"v":260400},{"d":"1988-09-06","o":27.62,"h":27.75,"l":27.25,"c":27.62,"v":235500},{"d":"1988-09-07","o":27.75,"h":27.88,"l":27.62,"c":27.88,"v":212100},{"d":"1988-09-08","o":27.75,"h":28.12,"l":27.62,"c":28.12,"v":234100},{"d":"1988-09-09","o":28,"h":28.12,"l":27.75,"c":27.88,"v":473400},{"d":"1988-09-12","o":28,"h":28,"l":27.12,"c":27.75,"v":238100},{"d":"1988-09-13","o":27.62,"h":27.75,"l":27.5,"c":27.62,"v":137700},{"d":"1988-09-14","o":27.88,"h":27.88,"l":27.62,"c":27.75,"v":255700},{"d":"1988-09-15","o":27.75,"h":27.75,"l":27.62,"c":27.75,"v":741900},{"d":"1988-09-16","o":27.62,"h":27.88,"l":27.5,"c":27.88,"v":431000},{"d":"1988-09-19","o":27.62,"h":27.75,"l":27.5,"c":27.62,"v":97800},{"d":"1988-09-20","o":27.5,"h":27.75,"l":27.5,"c":27.62,"v":69500},{"d":"1988-09-21","o":27.62,"h":27.62,"l":27.12,"c":27.38,"v":290600},{"d":"1988-09-22","o":27.5,"h":27.5,"l":27.25,"c":27.38,"v":113900},{"d":"1988-09-23","o":27.25,"h":27.62,"l":27.25,"c":27.62,"v":223900},{"d":"1988-09-26","o":27.5,"h":27.62,"l":27.25,"c":27.5,"v":50500},{"d":"1988-09-27","o":27.5,"h":27.62,"l":27.38,"c":27.5,"v":245500},{"d":"1988-09-28","o":27.38,"h":27.5,"l":27.25,"c":27.5,"v":149800},{"d":"1988-09-29","o":27.5,"h":27.62,"l":27.25,"c":27.62,"v":668300},{"d":"1988-09-30","o":27.62,"h":27.75,"l":27.12,"c":27.62,"v":780600},{"d":"1988-10-03","o":27.38,"h":27.38,"l":27,"c":27.38,"v":134500},{"d":"1988-10-04","o":27.25,"h":27.25,"l":26.88,"c":27.12,"v":349700},{"d":"1988-10-05","o":27.12,"h":27.12,"l":26.75,"c":27,"v":367900},{"d":"1988-10-06","o":27,"h":27,"l":26.88,"c":27,"v":156900},{"d":"1988-10-07","o":27,"h":27.5,"l":27,"c":27.5,"v":1004100},{"d":"1988-10-10","o":27.5,"h":27.62,"l":27.38,"c":27.62,"v":157600},{"d":"1988-10-11","o":27.5,"h":27.62,"l":27.25,"c":27.5,"v":220500},{"d":"1988-10-12","o":27.25,"h":27.38,"l":27,"c":27.12,"v":225000},{"d":"1988-10-13","o":27.12,"h":27.5,"l":27,"c":27.38,"v":142500},{"d":"1988-10-14","o":27.38,"h":27.5,"l":27.12,"c":27.38,"v":380300},{"d":"1988-10-17","o":27.25,"h":27.5,"l":27.25,"c":27.38,"v":60800},{"d":"1988-10-18","o":27.25,"h":27.5,"l":27.25,"c":27.5,"v":147200},{"d":"1988-10-19","o":27.5,"h":27.5,"l":27.12,"c":27.38,"v":175900},{"d":"1988-10-20","o":27.12,"h":28,"l":27.12,"c":28,"v":411800},{"d":"1988-10-21","o":27.75,"h":27.88,"l":27.62,"c":27.75,"v":349200},{"d":"1988-10-24","o":27.75,"h":28.12,"l":27.5,"c":28,"v":488900},{"d":"1988-10-25","o":27.88,"h":28,"l":27.88,"c":28,"v":286500},{"d":"1988-10-26","o":28,"h":28,"l":27.88,"c":28,"v":310300},{"d":"1988-10-27","o":27.88,"h":28,"l":27.62,"c":27.88,"v":186600},{"d":"1988-10-28","o":27.88,"h":28,"l":27.75,"c":27.88,"v":246100},{"d":"1988-10-31","o":27.88,"h":28.12,"l":27.75,"c":28,"v":445200},{"d":"1988-11-01","o":28.12,"h":28.38,"l":28,"c":28.12,"v":343900},{"d":"1988-11-02","o":28.12,"h":28.25,"l":28,"c":28.25,"v":144000},{"d":"1988-11-03","o":28.38,"h":28.5,"l":28.25,"c":28.25,"v":3831000},{"d":"1988-11-04","o":27.38,"h":27.5,"l":27,"c":27.38,"v":296300},{"d":"1988-11-07","o":27,"h":27.25,"l":27,"c":27.12,"v":1221000},{"d":"1988-11-08","o":27.12,"h":27.5,"l":27.12,"c":27.5,"v":1306600},{"d":"1988-11-09","o":27.62,"h":27.62,"l":27.25,"c":27.25,"v":155800},{"d":"1988-11-10","o":27.25,"h":27.38,"l":27.12,"c":27.25,"v":331300},{"d":"1988-11-11","o":27.12,"h":27.12,"l":26.5,"c":26.5,"v":171800},{"d":"1988-11-14","o":26.62,"h":26.75,"l":26.5,"c":26.62,"v":159800},{"d":"1988-11-15","o":26.75,"h":26.75,"l":26.62,"c":26.75,"v":126700},{"d":"1988-11-16","o":26.62,"h":26.75,"l":26.12,"c":26.38,"v":364000},{"d":"1988-11-17","o":26.5,"h":26.75,"l":26.38,"c":26.62,"v":388100},{"d":"1988-11-18","o":26.62,"h":26.75,"l":26.5,"c":26.62,"v":212800},{"d":"1988-11-21","o":26.5,"h":26.62,"l":26.38,"c":26.62,"v":148100},{"d":"1988-11-22","o":26.62,"h":26.62,"l":26.38,"c":26.62,"v":107900},{"d":"1988-11-23","o":26.62,"h":26.75,"l":26.5,"c":26.62,"v":93800},{"d":"1988-11-25","o":26.5,"h":26.5,"l":26.25,"c":26.25,"v":100700},{"d":"1988-11-28","o":26.25,"h":26.5,"l":26.25,"c":26.5,"v":180700},{"d":"1988-11-29","o":26.5,"h":26.75,"l":26.25,"c":26.75,"v":209300},{"d":"1988-11-30","o":26.62,"h":27,"l":26.62,"c":27,"v":224400},{"d":"1988-12-01","o":27,"h":27.12,"l":26.75,"c":26.88,"v":213400},{"d":"1988-12-02","o":26.75,"h":27,"l":26.62,"c":26.88,"v":151200},{"d":"1988-12-05","o":27,"h":27.12,"l":26.88,"c":27.12,"v":268100},{"d":"1988-12-06","o":27,"h":27.25,"l":26.88,"c":27.25,"v":292400},{"d":"1988-12-07","o":27.25,"h":27.62,"l":27.12,"c":27.5,"v":894300},{"d":"1988-12-08","o":27.5,"h":27.75,"l":27.38,"c":27.62,"v":161600},{"d":"1988-12-09","o":27.62,"h":27.75,"l":27.5,"c":27.62,"v":339900},{"d":"1988-12-12","o":27.88,"h":27.88,"l":27.62,"c":27.75,"v":287100},{"d":"1988-12-13","o":27.62,"h":27.75,"l":27.5,"c":27.75,"v":403100},{"d":"1988-12-14","o":27.75,"h":27.75,"l":27.38,"c":27.5,"v":173500},{"d":"1988-12-15","o":27.5,"h":27.62,"l":27.38,"c":27.62,"v":196600},{"d":"1988-12-16","o":27.75,"h":27.75,"l":27.38,"c":27.62,"v":582500},{"d":"1988-12-19","o":27.5,"h":27.75,"l":27.38,"c":27.75,"v":220800},{"d":"1988-12-20","o":27.75,"h":27.75,"l":27.38,"c":27.38,"v":138400},{"d":"1988-12-21","o":27.5,"h":27.5,"l":27.25,"c":27.25,"v":149000},{"d":"1988-12-22","o":27.38,"h":27.38,"l":27.12,"c":27.38,"v":230100},{"d":"1988-12-23","o":27.38,"h":27.38,"l":27.12,"c":27.12,"v":466800},{"d":"1988-12-27","o":27,"h":27.25,"l":26.88,"c":27,"v":103400},{"d":"1988-12-28","o":27,"h":27.25,"l":26.75,"c":27.12,"v":115000},{"d":"1988-12-29","o":27.12,"h":27.38,"l":27.12,"c":27.38,"v":121200},{"d":"1988-12-30","o":27.38,"h":27.38,"l":27.12,"c":27.25,"v":106100},{"d":"1989-01-03","o":27,"h":27.12,"l":26.5,"c":26.62,"v":271100},{"d":"1989-01-04","o":26.88,"h":27,"l":26.75,"c":27,"v":281400},{"d":"1989-01-05","o":27,"h":27,"l":26.75,"c":27,"v":145300},{"d":"1989-01-06","o":26.88,"h":27,"l":26.88,"c":26.88,"v":189900},{"d":"1989-01-09","o":26.88,"h":27.12,"l":26.75,"c":26.88,"v":171300},{"d":"1989-01-10","o":27,"h":27,"l":26.75,"c":27,"v":135400},{"d":"1989-01-11","o":27,"h":27.12,"l":26.75,"c":27,"v":237800},{"d":"1989-01-12","o":27,"h":27.12,"l":26.88,"c":27,"v":160200},{"d":"1989-01-13","o":26.88,"h":27.12,"l":26.88,"c":26.88,"v":87200},{"d":"1989-01-16","o":26.88,"h":27,"l":26.75,"c":26.88,"v":188900},{"d":"1989-01-17","o":26.88,"h":27,"l":26.75,"c":27,"v":106900},{"d":"1989-01-18","o":27,"h":27,"l":26.75,"c":26.88,"v":377800},{"d":"1989-01-19","o":26.88,"h":27.12,"l":26.88,"c":27,"v":411700},{"d":"1989-01-20","o":26.88,"h":27,"l":26.62,"c":26.88,"v":330300},{"d":"1989-01-23","o":27,"h":27.12,"l":26.88,"c":27,"v":221000},{"d":"1989-01-24","o":27,"h":27.38,"l":27,"c":27.38,"v":273300},{"d":"1989-01-25","o":27.38,"h":27.38,"l":27.12,"c":27.25,"v":141400},{"d":"1989-01-26","o":27.25,"h":27.62,"l":27,"c":27.38,"v":236000},{"d":"1989-01-27","o":27.62,"h":27.88,"l":27.38,"c":27.62,"v":492200},{"d":"1989-01-30","o":27.75,"h":27.88,"l":27.62,"c":27.62,"v":151000},{"d":"1989-01-31","o":27.62,"h":27.75,"l":27.62,"c":27.75,"v":282700},{"d":"1989-02-01","o":27.62,"h":27.75,"l":27.25,"c":27.38,"v":136400},{"d":"1989-02-02","o":27.38,"h":27.62,"l":27.25,"c":27.62,"v":695000},{"d":"1989-02-03","o":27.38,"h":27.5,"l":27.12,"c":27.25,"v":611400},{"d":"1989-02-06","o":26.62,"h":26.62,"l":26.25,"c":26.5,"v":741700},{"d":"1989-02-07","o":26.38,"h":26.75,"l":26.38,"c":26.75,"v":1285400},{"d":"1989-02-08","o":26.5,"h":26.62,"l":26.38,"c":26.62,"v":1268000},{"d":"1989-02-09","o":26.62,"h":26.62,"l":26.5,"c":26.5,"v":152800},{"d":"1989-02-10","o":26.5,"h":26.5,"l":26.38,"c":26.5,"v":332600},{"d":"1989-02-13","o":26.5,"h":26.75,"l":26.38,"c":26.75,"v":208400},{"d":"1989-02-14","o":26.75,"h":26.88,"l":26.5,"c":26.62,"v":134400},{"d":"1989-02-15","o":26.62,"h":26.88,"l":26.62,"c":26.88,"v":164800},{"d":"1989-02-16","o":26.75,"h":26.88,"l":26.62,"c":26.75,"v":74300},{"d":"1989-02-17","o":26.75,"h":27,"l":26.62,"c":26.75,"v":211400},{"d":"1989-02-21","o":26.62,"h":26.75,"l":26.62,"c":26.62,"v":146200},{"d":"1989-02-22","o":26.62,"h":26.75,"l":26.25,"c":26.38,"v":490000},{"d":"1989-02-23","o":26.25,"h":26.5,"l":26.12,"c":26.38,"v":427700},{"d":"1989-02-24","o":26.38,"h":26.38,"l":26.12,"c":26.12,"v":245600},{"d":"1989-02-27","o":26.12,"h":26.25,"l":26,"c":26.25,"v":224100},{"d":"1989-02-28","o":26.25,"h":26.5,"l":26.12,"c":26.5,"v":192000},{"d":"1989-03-01","o":26.38,"h":26.62,"l":26.38,"c":26.38,"v":232300},{"d":"1989-03-02","o":26.38,"h":26.62,"l":26.25,"c":26.38,"v":152200},{"d":"1989-03-03","o":26.38,"h":26.62,"l":26.25,"c":26.38,"v":197000},{"d":"1989-03-06","o":26.5,"h":26.75,"l":26.38,"c":26.75,"v":230600},{"d":"1989-03-07","o":26.62,"h":26.62,"l":26.38,"c":26.62,"v":153700},{"d":"1989-03-08","o":26.5,"h":26.75,"l":26.5,"c":26.62,"v":104700},{"d":"1989-03-09","o":26.75,"h":26.75,"l":26.38,"c":26.5,"v":370500},{"d":"1989-03-10","o":26.5,"h":26.5,"l":26.25,"c":26.38,"v":152000},{"d":"1989-03-13","o":26.38,"h":26.62,"l":26.38,"c":26.5,"v":197600},{"d":"1989-03-14","o":26.5,"h":26.5,"l":26.38,"c":26.5,"v":266000},{"d":"1989-03-15","o":26.62,"h":26.75,"l":26.38,"c":26.38,"v":443700},{"d":"1989-03-16","o":26.5,"h":26.75,"l":26.38,"c":26.62,"v":341600},{"d":"1989-03-17","o":26.12,"h":26.12,"l":25.75,"c":26.12,"v":686000},{"d":"1989-03-20","o":26.12,"h":26.12,"l":25.75,"c":26,"v":152600},{"d":"1989-03-21","o":26,"h":26.12,"l":25.88,"c":25.88,"v":303200},{"d":"1989-03-22","o":25.88,"h":26.12,"l":25.88,"c":26,"v":158100},{"d":"1989-03-23","o":26.12,"h":26.25,"l":26,"c":26,"v":107500},{"d":"1989-03-27","o":26,"h":26.12,"l":25.88,"c":26,"v":219400},{"d":"1989-03-28","o":25.88,"h":26.25,"l":25.88,"c":26.12,"v":588900},{"d":"1989-03-29","o":26.12,"h":26.38,"l":26,"c":26,"v":116100},{"d":"1989-03-30","o":26,"h":26.25,"l":26,"c":26,"v":162800},{"d":"1989-03-31","o":26,"h":26.5,"l":26,"c":26.5,"v":265800},{"d":"1989-04-03","o":26.38,"h":26.5,"l":26.25,"c":26.5,"v":210200},{"d":"1989-04-04","o":26.38,"h":26.62,"l":26.25,"c":26.62,"v":95400},{"d":"1989-04-05","o":26.5,"h":26.75,"l":26.38,"c":26.62,"v":75500},{"d":"1989-04-06","o":26.5,"h":26.62,"l":26.38,"c":26.5,"v":327400},{"d":"1989-04-07","o":26.38,"h":26.5,"l":26.25,"c":26.38,"v":184200},{"d":"1989-04-10","o":26.38,"h":26.5,"l":26.25,"c":26.38,"v":98000},{"d":"1989-04-11","o":26.38,"h":26.62,"l":26.25,"c":26.38,"v":251300},{"d":"1989-04-12","o":26.38,"h":26.38,"l":26.12,"c":26.25,"v":393400},{"d":"1989-04-13","o":26.12,"h":26.25,"l":26,"c":26.12,"v":556300},{"d":"1989-04-14","o":26.12,"h":26.25,"l":26,"c":26.25,"v":674300},{"d":"1989-04-17","o":26.12,"h":26.38,"l":26.12,"c":26.12,"v":229600},{"d":"1989-04-18","o":26.38,"h":26.62,"l":26.38,"c":26.62,"v":316600},{"d":"1989-04-19","o":26.5,"h":26.75,"l":26.5,"c":26.75,"v":400000},{"d":"1989-04-20","o":26.62,"h":26.75,"l":26.25,"c":26.62,"v":479600},{"d":"1989-04-21","o":26.5,"h":26.62,"l":26.5,"c":26.62,"v":313600},{"d":"1989-04-24","o":26.62,"h":26.62,"l":26.38,"c":26.5,"v":221100},{"d":"1989-04-25","o":26.5,"h":26.75,"l":26.5,"c":26.5,"v":239300},{"d":"1989-04-26","o":26.5,"h":26.75,"l":26.5,"c":26.75,"v":361500},{"d":"1989-04-27","o":26.75,"h":27,"l":26.62,"c":26.88,"v":203700},{"d":"1989-04-28","o":26.75,"h":26.88,"l":26.62,"c":26.75,"v":247200},{"d":"1989-05-01","o":26.75,"h":26.75,"l":26.5,"c":26.62,"v":222500},{"d":"1989-05-02","o":26.5,"h":26.75,"l":26.5,"c":26.62,"v":270800},{"d":"1989-05-03","o":26.5,"h":26.75,"l":26.5,"c":26.5,"v":390600},{"d":"1989-05-04","o":26,"h":26,"l":25.75,"c":25.88,"v":1984300},{"d":"1989-05-05","o":25.88,"h":26.25,"l":25.88,"c":26.12,"v":1941900},{"d":"1989-05-08","o":26.12,"h":26.38,"l":26,"c":26.25,"v":231300},{"d":"1989-05-09","o":26.25,"h":26.38,"l":26.12,"c":26.38,"v":262500},{"d":"1989-05-10","o":26.25,"h":26.5,"l":26.25,"c":26.25,"v":421100},{"d":"1989-05-11","o":26.25,"h":26.5,"l":26.25,"c":26.38,"v":208000},{"d":"1989-05-12","o":26.62,"h":27,"l":26.5,"c":27,"v":593400},{"d":"1989-05-15","o":27,"h":27.12,"l":26.88,"c":27,"v":316700},{"d":"1989-05-16","o":26.88,"h":27.25,"l":26.88,"c":27.25,"v":335300},{"d":"1989-05-17","o":27.25,"h":27.38,"l":27.12,"c":27.38,"v":358000},{"d":"1989-05-18","o":27.25,"h":27.5,"l":27.12,"c":27.5,"v":165600},{"d":"1989-05-19","o":27.38,"h":27.75,"l":27.38,"c":27.75,"v":330200},{"d":"1989-05-22","o":27.75,"h":28.12,"l":27.62,"c":28,"v":517300},{"d":"1989-05-23","o":28,"h":28,"l":27.5,"c":27.5,"v":291500},{"d":"1989-05-24","o":27.5,"h":27.62,"l":27.38,"c":27.5,"v":551100},{"d":"1989-05-25","o":27.38,"h":27.5,"l":27.12,"c":27.12,"v":86500},{"d":"1989-05-26","o":27.25,"h":27.5,"l":27.12,"c":27.38,"v":272300},{"d":"1989-05-30","o":27.62,"h":27.62,"l":27.25,"c":27.38,"v":404200},{"d":"1989-05-31","o":27.38,"h":27.5,"l":27.25,"c":27.5,"v":182000},{"d":"1989-06-01","o":27.38,"h":27.5,"l":27.38,"c":27.38,"v":223000},{"d":"1989-06-02","o":27.5,"h":27.88,"l":27.5,"c":27.75,"v":536900},{"d":"1989-06-05","o":27.88,"h":27.88,"l":27.5,"c":27.5,"v":262800},{"d":"1989-06-06","o":27.75,"h":27.88,"l":27.62,"c":27.88,"v":281900},{"d":"1989-06-07","o":27.88,"h":27.88,"l":27.75,"c":27.88,"v":424100},{"d":"1989-06-08","o":27.88,"h":28,"l":27.75,"c":27.75,"v":658900},{"d":"1989-06-09","o":27.75,"h":27.88,"l":27.62,"c":27.88,"v":711400},{"d":"1989-06-12","o":27.75,"h":27.88,"l":27.62,"c":27.88,"v":389200},{"d":"1989-06-13","o":27.75,"h":27.75,"l":27.5,"c":27.62,"v":429300},{"d":"1989-06-14","o":27.75,"h":28,"l":27.62,"c":28,"v":662700},{"d":"1989-06-15","o":28,"h":28,"l":27.75,"c":27.88,"v":493700},{"d":"1989-06-16","o":27.5,"h":27.88,"l":27.5,"c":27.88,"v":895300},{"d":"1989-06-19","o":27.88,"h":28,"l":27.75,"c":27.88,"v":173200},{"d":"1989-06-20","o":27.75,"h":28,"l":27.75,"c":27.88,"v":693900},{"d":"1989-06-21","o":28,"h":28,"l":27.5,"c":27.62,"v":289300},{"d":"1989-06-22","o":27.5,"h":28.12,"l":27.5,"c":28.12,"v":370100},{"d":"1989-06-23","o":28.12,"h":28.38,"l":28,"c":28.12,"v":229900},{"d":"1989-06-26","o":28.25,"h":28.38,"l":28.12,"c":28.25,"v":161600},{"d":"1989-06-27","o":28.12,"h":28.38,"l":28.12,"c":28.25,"v":186100},{"d":"1989-06-28","o":28.25,"h":28.38,"l":28,"c":28.12,"v":231700},{"d":"1989-06-29","o":28,"h":28.12,"l":27.75,"c":27.88,"v":239400},{"d":"1989-06-30","o":27.88,"h":27.88,"l":27.62,"c":27.75,"v":248700},{"d":"1989-07-03","o":27.75,"h":27.88,"l":27.62,"c":27.75,"v":548200},{"d":"1989-07-05","o":27.62,"h":27.88,"l":27.62,"c":27.88,"v":232300},{"d":"1989-07-06","o":27.88,"h":28.25,"l":27.75,"c":28,"v":1294500},{"d":"1989-07-07","o":28,"h":28.5,"l":27.88,"c":28.38,"v":1061900},{"d":"1989-07-10","o":28.38,"h":28.62,"l":28.25,"c":28.5,"v":347300},{"d":"1989-07-11","o":28.62,"h":28.75,"l":28.5,"c":28.75,"v":250000},{"d":"1989-07-12","o":28.75,"h":28.75,"l":28.62,"c":28.75,"v":279300},{"d":"1989-07-13","o":28.75,"h":28.88,"l":28.62,"c":28.88,"v":519700},{"d":"1989-07-14","o":28.88,"h":29,"l":28.62,"c":28.88,"v":226000},{"d":"1989-07-17","o":28.75,"h":29.25,"l":28.75,"c":29,"v":225500},{"d":"1989-07-18","o":29,"h":29.12,"l":28.75,"c":29,"v":161900},{"d":"1989-07-19","o":29,"h":29.5,"l":29,"c":29.5,"v":498100},{"d":"1989-07-20","o":29.5,"h":29.75,"l":29.38,"c":29.62,"v":319200},{"d":"1989-07-21","o":29.5,"h":29.62,"l":29.5,"c":29.62,"v":427800},{"d":"1989-07-24","o":29.5,"h":29.75,"l":29.5,"c":29.62,"v":403300},{"d":"1989-07-25","o":29.62,"h":29.75,"l":29.5,"c":29.75,"v":220100},{"d":"1989-07-26","o":29.62,"h":30,"l":29.62,"c":30,"v":721900},{"d":"1989-07-27","o":30,"h":30.12,"l":29.75,"c":30.12,"v":397500},{"d":"1989-07-28","o":30,"h":30.5,"l":30,"c":30.5,"v":306200},{"d":"1989-07-31","o":30.38,"h":31,"l":30.38,"c":31,"v":384800},{"d":"1989-08-01","o":31,"h":31,"l":30.62,"c":30.88,"v":406200},{"d":"1989-08-02","o":30.75,"h":30.88,"l":30.5,"c":30.62,"v":180800},{"d":"1989-08-03","o":30.62,"h":30.75,"l":30.5,"c":30.5,"v":261100},{"d":"1989-08-04","o":30,"h":30,"l":29.75,"c":29.88,"v":871800},{"d":"1989-08-07","o":29.88,"h":30.38,"l":29.88,"c":30.25,"v":1001000},{"d":"1989-08-08","o":30.25,"h":30.5,"l":30.12,"c":30.38,"v":249100},{"d":"1989-08-09","o":30.25,"h":30.38,"l":30.12,"c":30.38,"v":335000},{"d":"1989-08-10","o":30.25,"h":30.38,"l":30,"c":30.38,"v":276100},{"d":"1989-08-11","o":30.38,"h":30.38,"l":29.88,"c":30.12,"v":414400},{"d":"1989-08-14","o":30,"h":30.12,"l":29.75,"c":29.75,"v":240900},{"d":"1989-08-15","o":29.75,"h":29.88,"l":29.75,"c":29.88,"v":69000},{"d":"1989-08-16","o":29.88,"h":30,"l":29.75,"c":30,"v":262700},{"d":"1989-08-17","o":29.88,"h":30,"l":29.75,"c":29.88,"v":163800},{"d":"1989-08-18","o":29.88,"h":30,"l":29.75,"c":30,"v":248000},{"d":"1989-08-21","o":30,"h":30,"l":29.75,"c":29.75,"v":248700},{"d":"1989-08-22","o":29.62,"h":29.75,"l":29.38,"c":29.5,"v":158800},{"d":"1989-08-23","o":29.5,"h":29.75,"l":29.5,"c":29.75,"v":674500},{"d":"1989-08-24","o":29.75,"h":30.12,"l":29.62,"c":30.12,"v":290800},{"d":"1989-08-25","o":30.12,"h":30.12,"l":29.75,"c":29.88,"v":388100},{"d":"1989-08-28","o":29.88,"h":30.12,"l":29.75,"c":30.12,"v":153000},{"d":"1989-08-29","o":30,"h":30.12,"l":29.88,"c":30,"v":94300},{"d":"1989-08-30","o":29.88,"h":30.12,"l":29.75,"c":30,"v":203600},{"d":"1989-08-31","o":30,"h":30.12,"l":29.75,"c":30,"v":157200},{"d":"1989-09-01","o":29.88,"h":30.12,"l":29.88,"c":30.12,"v":192700},{"d":"1989-09-05","o":30.12,"h":30.25,"l":29.88,"c":30,"v":363700},{"d":"1989-09-06","o":29.88,"h":30,"l":29.75,"c":29.88,"v":345900},{"d":"1989-09-07","o":30,"h":30.12,"l":29.75,"c":30,"v":268500},{"d":"1989-09-08","o":29.88,"h":29.88,"l":29.62,"c":29.88,"v":182500},{"d":"1989-09-11","o":29.88,"h":30.25,"l":29.88,"c":30.25,"v":289500},{"d":"1989-09-12","o":30.25,"h":30.5,"l":30.12,"c":30.25,"v":379800},{"d":"1989-09-13","o":30.25,"h":30.38,"l":30,"c":30,"v":379000},{"d":"1989-09-14","o":30.12,"h":30.38,"l":29.88,"c":30.25,"v":460500},{"d":"1989-09-15","o":30.38,"h":30.38,"l":30.12,"c":30.25,"v":534600},{"d":"1989-09-18","o":30.25,"h":30.38,"l":30.25,"c":30.38,"v":143600},{"d":"1989-09-19","o":30.25,"h":30.5,"l":30.25,"c":30.25,"v":135600},{"d":"1989-09-20","o":30.25,"h":30.38,"l":30.12,"c":30.12,"v":49700},{"d":"1989-09-21","o":30.25,"h":30.38,"l":29.88,"c":30,"v":173200},{"d":"1989-09-22","o":30,"h":30.12,"l":29.88,"c":30.12,"v":105700},{"d":"1989-09-25","o":30.12,"h":30.12,"l":29.75,"c":29.75,"v":112900},{"d":"1989-09-26","o":29.75,"h":30,"l":29.75,"c":29.75,"v":308900},{"d":"1989-09-27","o":29.88,"h":30,"l":29.62,"c":29.88,"v":1187700},{"d":"1989-09-28","o":30,"h":30.12,"l":29.88,"c":30.12,"v":146800},{"d":"1989-09-29","o":30,"h":30.12,"l":29.88,"c":30,"v":82000},{"d":"1989-10-02","o":30,"h":30.12,"l":29.88,"c":30.12,"v":188700},{"d":"1989-10-03","o":30.25,"h":30.25,"l":30,"c":30.25,"v":106400},{"d":"1989-10-04","o":30.12,"h":30.25,"l":30,"c":30.25,"v":119900},{"d":"1989-10-05","o":30.12,"h":30.25,"l":30,"c":30.25,"v":111500},{"d":"1989-10-06","o":30.25,"h":30.25,"l":30,"c":30.12,"v":105100},{"d":"1989-10-09","o":30,"h":30.12,"l":29.88,"c":30,"v":106700},{"d":"1989-10-10","o":30.12,"h":30.25,"l":29.88,"c":30.25,"v":104000},{"d":"1989-10-11","o":30.12,"h":30.38,"l":30.12,"c":30.38,"v":142800},{"d":"1989-10-12","o":30.38,"h":30.5,"l":30.25,"c":30.38,"v":179700},{"d":"1989-10-13","o":30.25,"h":30.5,"l":29.75,"c":29.75,"v":285300},{"d":"1989-10-16","o":30,"h":30.38,"l":29.25,"c":29.75,"v":585700},{"d":"1989-10-17","o":30.12,"h":30.38,"l":30,"c":30.25,"v":227600},{"d":"1989-10-18","o":30.38,"h":30.5,"l":30.12,"c":30.25,"v":91500},{"d":"1989-10-19","o":30.25,"h":31.5,"l":30.25,"c":30.38,"v":213000},{"d":"1989-10-20","o":30.5,"h":30.5,"l":30,"c":30.5,"v":236900},{"d":"1989-10-23","o":30.38,"h":30.5,"l":30.38,"c":30.5,"v":103500},{"d":"1989-10-24","o":30.5,"h":30.5,"l":30.12,"c":30.25,"v":147900},{"d":"1989-10-25","o":30.25,"h":30.5,"l":30.25,"c":30.5,"v":172200},{"d":"1989-10-26","o":30.5,"h":30.5,"l":30.25,"c":30.25,"v":122900},{"d":"1989-10-27","o":30.25,"h":30.38,"l":30.12,"c":30.38,"v":204800},{"d":"1989-10-30","o":30.25,"h":30.75,"l":30.25,"c":30.5,"v":351800},{"d":"1989-10-31","o":30.62,"h":30.88,"l":30.5,"c":30.88,"v":1049100},{"d":"1989-11-01","o":30.88,"h":31,"l":30.75,"c":31,"v":378100},{"d":"1989-11-02","o":31,"h":31,"l":30.75,"c":30.88,"v":369600},{"d":"1989-11-03","o":30.75,"h":30.88,"l":30.62,"c":30.88,"v":269700},{"d":"1989-11-06","o":30.12,"h":30.25,"l":29.62,"c":29.75,"v":1090100},{"d":"1989-11-07","o":29.88,"h":30.12,"l":29.75,"c":30.12,"v":2055100},{"d":"1989-11-08","o":30.12,"h":30.5,"l":30.12,"c":30.38,"v":223100},{"d":"1989-11-09","o":30.38,"h":30.5,"l":30.25,"c":30.38,"v":73200},{"d":"1989-11-10","o":30.25,"h":30.5,"l":30.25,"c":30.5,"v":177400},{"d":"1989-11-13","o":30.62,"h":30.75,"l":30.25,"c":30.62,"v":444700},{"d":"1989-11-14","o":30.62,"h":30.88,"l":30.5,"c":30.75,"v":282700},{"d":"1989-11-15","o":30.75,"h":31,"l":30.62,"c":31,"v":175800},{"d":"1989-11-16","o":31,"h":31,"l":30.62,"c":30.75,"v":280400},{"d":"1989-11-17","o":30.62,"h":30.75,"l":30.62,"c":30.75,"v":152200},{"d":"1989-11-20","o":30.62,"h":30.75,"l":30.12,"c":30.38,"v":292700},{"d":"1989-11-21","o":30.25,"h":30.5,"l":30.25,"c":30.25,"v":144100},{"d":"1989-11-22","o":30.38,"h":30.5,"l":30.38,"c":30.5,"v":134800},{"d":"1989-11-24","o":30.38,"h":30.62,"l":30.38,"c":30.5,"v":98300},{"d":"1989-11-27","o":30.38,"h":30.5,"l":30.38,"c":30.38,"v":109700},{"d":"1989-11-28","o":30.38,"h":30.5,"l":30.25,"c":30.38,"v":268900},{"d":"1989-11-29","o":30.38,"h":30.62,"l":30.38,"c":30.5,"v":176300},{"d":"1989-11-30","o":30.62,"h":31.12,"l":30.5,"c":31,"v":297000},{"d":"1989-12-01","o":31,"h":31.5,"l":30.88,"c":31.5,"v":375300},{"d":"1989-12-04","o":31.5,"h":31.5,"l":31.38,"c":31.38,"v":181600},{"d":"1989-12-05","o":31.38,"h":31.88,"l":31.38,"c":31.75,"v":314600},{"d":"1989-12-06","o":31.75,"h":32,"l":31.75,"c":31.75,"v":164800},{"d":"1989-12-07","o":31.75,"h":32,"l":31.75,"c":31.88,"v":229200},{"d":"1989-12-08","o":32,"h":32.25,"l":31.88,"c":32.12,"v":198300},{"d":"1989-12-11","o":32.12,"h":32.12,"l":31.88,"c":31.88,"v":344800},{"d":"1989-12-12","o":32,"h":32.62,"l":31.88,"c":32.62,"v":259500},{"d":"1989-12-13","o":32.5,"h":32.75,"l":32.38,"c":32.62,"v":291900},{"d":"1989-12-14","o":32.75,"h":33,"l":32.62,"c":33,"v":182300},{"d":"1989-12-15","o":33,"h":33,"l":32.62,"c":32.88,"v":512600},{"d":"1989-12-18","o":32.75,"h":33.38,"l":32.62,"c":32.75,"v":235000},{"d":"1989-12-19","o":32.88,"h":33,"l":32.62,"c":32.75,"v":520900},{"d":"1989-12-20","o":32.75,"h":33,"l":32.5,"c":33,"v":350600},{"d":"1989-12-21","o":33,"h":33,"l":32.75,"c":32.75,"v":200000},{"d":"1989-12-22","o":32.88,"h":33,"l":32.75,"c":33,"v":236300},{"d":"1989-12-26","o":32.88,"h":33,"l":32.62,"c":32.75,"v":114900},{"d":"1989-12-27","o":32.62,"h":32.88,"l":32.62,"c":32.88,"v":113600},{"d":"1989-12-28","o":32.75,"h":33,"l":32.62,"c":32.88,"v":78000},{"d":"1989-12-29","o":33,"h":33,"l":32.75,"c":33,"v":127900},{"d":"1990-01-02","o":33,"h":33.12,"l":32.75,"c":33.12,"v":194100},{"d":"1990-01-03","o":33,"h":33.12,"l":32.75,"c":33,"v":510500},{"d":"1990-01-04","o":33,"h":33,"l":32,"c":32.5,"v":312100},{"d":"1990-01-05","o":32.25,"h":32.38,"l":31.62,"c":31.75,"v":201500},{"d":"1990-01-08","o":31.5,"h":31.88,"l":31.38,"c":31.62,"v":155200},{"d":"1990-01-09","o":31.62,"h":31.88,"l":31.38,"c":31.5,"v":190000},{"d":"1990-01-10","o":31.25,"h":31.75,"l":31.25,"c":31.62,"v":462300},{"d":"1990-01-11","o":31.88,"h":32.12,"l":31.75,"c":31.88,"v":398300},{"d":"1990-01-12","o":31.75,"h":31.75,"l":31.12,"c":31.25,"v":151800},{"d":"1990-01-15","o":31.12,"h":31.25,"l":31.12,"c":31.25,"v":119100},{"d":"1990-01-16","o":31.12,"h":31.38,"l":31,"c":31.38,"v":169800},{"d":"1990-01-17","o":31.38,"h":31.62,"l":31.12,"c":31.25,"v":351200},{"d":"1990-01-18","o":31,"h":31.12,"l":30.62,"c":30.88,"v":274200},{"d":"1990-01-19","o":31,"h":31.25,"l":30.88,"c":31.25,"v":260800},{"d":"1990-01-22","o":31.25,"h":31.25,"l":30.88,"c":30.88,"v":236800},{"d":"1990-01-23","o":30.88,"h":31.12,"l":30.62,"c":31.12,"v":173800},{"d":"1990-01-24","o":30.62,"h":30.88,"l":30.38,"c":30.62,"v":271100},{"d":"1990-01-25","o":30.75,"h":30.88,"l":30.38,"c":30.5,"v":215600},{"d":"1990-01-26","o":30.5,"h":30.75,"l":30.25,"c":30.75,"v":261300},{"d":"1990-01-29","o":30.75,"h":30.88,"l":30.38,"c":30.62,"v":182900},{"d":"1990-01-30","o":30.62,"h":30.75,"l":30.38,"c":30.62,"v":141700},{"d":"1990-01-31","o":30.62,"h":31,"l":30.62,"c":30.88,"v":166400},{"d":"1990-02-01","o":30.88,"h":31.12,"l":30.88,"c":30.88,"v":151500},{"d":"1990-02-02","o":30.88,"h":31.12,"l":30.75,"c":31,"v":1047000},{"d":"1990-02-05","o":30.25,"h":30.25,"l":30,"c":30.12,"v":1127600},{"d":"1990-02-06","o":30,"h":30.12,"l":29.75,"c":29.88,"v":708800},{"d":"1990-02-07","o":29.75,"h":30.12,"l":29.62,"c":30.12,"v":183200},{"d":"1990-02-08","o":30,"h":30.5,"l":30,"c":30.25,"v":220700},{"d":"1990-02-09","o":30.38,"h":30.5,"l":30.25,"c":30.25,"v":93600},{"d":"1990-02-12","o":30.25,"h":30.5,"l":30.25,"c":30.38,"v":84400},{"d":"1990-02-13","o":30.5,"h":30.5,"l":30.25,"c":30.5,"v":166700},{"d":"1990-02-14","o":30.5,"h":30.5,"l":30.25,"c":30.38,"v":256500},{"d":"1990-02-15","o":30.25,"h":30.5,"l":30.12,"c":30.38,"v":188700},{"d":"1990-02-16","o":30.5,"h":30.5,"l":30.25,"c":30.25,"v":385500},{"d":"1990-02-20","o":30,"h":30.12,"l":29.62,"c":29.75,"v":179100},{"d":"1990-02-21","o":29.62,"h":29.88,"l":29.38,"c":29.75,"v":235400},{"d":"1990-02-22","o":29.62,"h":30.12,"l":29.62,"c":29.88,"v":195400},{"d":"1990-02-23","o":29.75,"h":30.12,"l":29.75,"c":29.88,"v":162200},{"d":"1990-02-26","o":29.75,"h":30,"l":29.75,"c":30,"v":513300},{"d":"1990-02-27","o":29.88,"h":30.25,"l":29.88,"c":30.12,"v":489900},{"d":"1990-02-28","o":30.12,"h":30.5,"l":30.12,"c":30.5,"v":364600},{"d":"1990-03-01","o":30.38,"h":30.62,"l":30.38,"c":30.5,"v":369300},{"d":"1990-03-02","o":30.38,"h":30.62,"l":30.38,"c":30.62,"v":502300},{"d":"1990-03-05","o":30.5,"h":30.62,"l":30.38,"c":30.38,"v":273500},{"d":"1990-03-06","o":30.38,"h":30.75,"l":30.38,"c":30.62,"v":117600},{"d":"1990-03-07","o":30.62,"h":30.75,"l":30.38,"c":30.38,"v":240600},{"d":"1990-03-08","o":30.5,"h":30.62,"l":30.38,"c":30.62,"v":107400},{"d":"1990-03-09","o":30.5,"h":30.62,"l":30.38,"c":30.5,"v":104200},{"d":"1990-03-12","o":30.5,"h":30.62,"l":30.38,"c":30.5,"v":212100},{"d":"1990-03-13","o":30.5,"h":30.62,"l":30.38,"c":30.62,"v":132600},{"d":"1990-03-14","o":30.62,"h":30.62,"l":30.38,"c":30.5,"v":294500},{"d":"1990-03-15","o":30.5,"h":30.62,"l":30.38,"c":30.62,"v":197400},{"d":"1990-03-16","o":30.75,"h":30.75,"l":30.5,"c":30.75,"v":506300},{"d":"1990-03-19","o":30.5,"h":30.75,"l":30.38,"c":30.62,"v":166500},{"d":"1990-03-20","o":30.5,"h":30.62,"l":30.38,"c":30.5,"v":246900},{"d":"1990-03-21","o":30.5,"h":30.62,"l":30.38,"c":30.5,"v":295000},{"d":"1990-03-22","o":30.38,"h":30.5,"l":30.12,"c":30.38,"v":384000},{"d":"1990-03-23","o":30.38,"h":30.5,"l":30.25,"c":30.5,"v":853900},{"d":"1990-03-26","o":30.5,"h":30.62,"l":30.5,"c":30.5,"v":149000},{"d":"1990-03-27","o":30.38,"h":30.5,"l":30.38,"c":30.5,"v":496000},{"d":"1990-03-28","o":30.38,"h":30.5,"l":30.12,"c":30.25,"v":451000},{"d":"1990-03-29","o":30.12,"h":30.25,"l":30,"c":30.25,"v":116400},{"d":"1990-03-30","o":30.25,"h":30.38,"l":30.12,"c":30.38,"v":437300},{"d":"1990-04-02","o":30.12,"h":30.38,"l":30.12,"c":30.25,"v":338300},{"d":"1990-04-03","o":30.25,"h":30.38,"l":30.12,"c":30.25,"v":164500},{"d":"1990-04-04","o":30.38,"h":30.5,"l":30.12,"c":30.38,"v":277000},{"d":"1990-04-05","o":30.25,"h":30.38,"l":30.12,"c":30.12,"v":135500},{"d":"1990-04-06","o":30.25,"h":30.25,"l":30,"c":30.25,"v":92300},{"d":"1990-04-09","o":30.12,"h":30.25,"l":30,"c":30.12,"v":304700},{"d":"1990-04-10","o":30,"h":30.12,"l":29.88,"c":30,"v":226800},{"d":"1990-04-11","o":30.12,"h":30.12,"l":29.88,"c":30.12,"v":139900},{"d":"1990-04-12","o":30,"h":30.12,"l":29.88,"c":30.12,"v":274800},{"d":"1990-04-16","o":30.12,"h":30.12,"l":29.88,"c":30,"v":349600},{"d":"1990-04-17","o":29.88,"h":30,"l":29.88,"c":29.88,"v":426200},{"d":"1990-04-18","o":29.88,"h":30,"l":29.75,"c":29.88,"v":1154500},{"d":"1990-04-19","o":29.75,"h":30,"l":29.62,"c":29.88,"v":671400},{"d":"1990-04-20","o":29.88,"h":30,"l":29.5,"c":29.88,"v":1351000},{"d":"1990-04-23","o":29.75,"h":29.88,"l":29.5,"c":29.5,"v":821400},{"d":"1990-04-24","o":29.5,"h":29.62,"l":29.25,"c":29.38,"v":111500},{"d":"1990-04-25","o":29.38,"h":29.5,"l":29.25,"c":29.25,"v":200100},{"d":"1990-04-26","o":29.38,"h":29.5,"l":29.25,"c":29.38,"v":180800},{"d":"1990-04-27","o":29.38,"h":29.5,"l":29.25,"c":29.25,"v":193100},{"d":"1990-04-30","o":29.25,"h":29.38,"l":29.12,"c":29.12,"v":623000},{"d":"1990-05-01","o":29.25,"h":29.38,"l":29.12,"c":29.12,"v":154300},{"d":"1990-05-02","o":29.12,"h":29.38,"l":29.12,"c":29.38,"v":445200},{"d":"1990-05-03","o":29.25,"h":29.38,"l":29,"c":29.25,"v":499500},{"d":"1990-05-04","o":28.88,"h":29,"l":28.75,"c":28.88,"v":930000},{"d":"1990-05-07","o":28.62,"h":28.88,"l":28.5,"c":28.75,"v":1264600},{"d":"1990-05-08","o":28.75,"h":29,"l":28.62,"c":29,"v":407700},{"d":"1990-05-09","o":28.88,"h":29.12,"l":28.88,"c":29.12,"v":290500},{"d":"1990-05-10","o":29.12,"h":29.38,"l":29.12,"c":29.38,"v":175700},{"d":"1990-05-11","o":29.62,"h":30,"l":29.5,"c":29.75,"v":331600},{"d":"1990-05-14","o":29.88,"h":30.25,"l":29.75,"c":30.12,"v":363600},{"d":"1990-05-15","o":30,"h":30.12,"l":29.88,"c":30.12,"v":231300},{"d":"1990-05-16","o":30,"h":30.12,"l":30,"c":30.12,"v":195500},{"d":"1990-05-17","o":30.12,"h":30.25,"l":30,"c":30,"v":266500},{"d":"1990-05-18","o":30,"h":30.12,"l":29.88,"c":30.12,"v":324400},{"d":"1990-05-21","o":30,"h":30.12,"l":29.75,"c":29.88,"v":222200},{"d":"1990-05-22","o":29.75,"h":29.88,"l":29.25,"c":29.38,"v":266600},{"d":"1990-05-23","o":29.5,"h":29.5,"l":29.25,"c":29.38,"v":77500},{"d":"1990-05-24","o":29.25,"h":29.25,"l":28.75,"c":28.75,"v":282400},{"d":"1990-05-25","o":28.62,"h":28.88,"l":28.5,"c":28.75,"v":229900},{"d":"1990-05-29","o":28.75,"h":28.88,"l":28.62,"c":28.88,"v":199100},{"d":"1990-05-30","o":29,"h":29.12,"l":28.88,"c":28.88,"v":190400},{"d":"1990-05-31","o":28.88,"h":29.12,"l":28.88,"c":29,"v":163100},{"d":"1990-06-01","o":29.25,"h":29.38,"l":29.12,"c":29.25,"v":282500},{"d":"1990-06-04","o":29.25,"h":30,"l":29.12,"c":29.88,"v":162900},{"d":"1990-06-05","o":30.12,"h":30.38,"l":30,"c":30.25,"v":446300},{"d":"1990-06-06","o":30.25,"h":30.25,"l":29.88,"c":30,"v":286300},{"d":"1990-06-07","o":29.88,"h":30.12,"l":29.88,"c":30.12,"v":189800},{"d":"1990-06-08","o":30.12,"h":30.12,"l":29.88,"c":29.88,"v":95800},{"d":"1990-06-11","o":29.75,"h":30,"l":29.75,"c":29.88,"v":155200},{"d":"1990-06-12","o":29.88,"h":30.12,"l":29.75,"c":30.12,"v":186700},{"d":"1990-06-13","o":30.25,"h":30.38,"l":29.88,"c":30.12,"v":171700},{"d":"1990-06-14","o":30.12,"h":30.12,"l":29.88,"c":29.88,"v":123700},{"d":"1990-06-15","o":29.75,"h":29.88,"l":29.75,"c":29.88,"v":390900},{"d":"1990-06-18","o":29.75,"h":29.88,"l":29.38,"c":29.5,"v":133800},{"d":"1990-06-19","o":29.38,"h":29.62,"l":29.38,"c":29.5,"v":72500},{"d":"1990-06-20","o":29.75,"h":29.75,"l":29.25,"c":29.38,"v":50200},{"d":"1990-06-21","o":29.5,"h":29.62,"l":29.38,"c":29.38,"v":109200},{"d":"1990-06-22","o":29.38,"h":29.62,"l":29.12,"c":29.25,"v":185900},{"d":"1990-06-25","o":29.12,"h":29.25,"l":28.75,"c":29,"v":170300},{"d":"1990-06-26","o":29.25,"h":29.5,"l":29,"c":29,"v":135200},{"d":"1990-06-27","o":29,"h":29.62,"l":29,"c":29.12,"v":215400},{"d":"1990-06-28","o":29.25,"h":29.5,"l":29.25,"c":29.38,"v":120300},{"d":"1990-06-29","o":29.25,"h":29.75,"l":29.12,"c":29.75,"v":221600},{"d":"1990-07-02","o":29.75,"h":29.75,"l":29.5,"c":29.62,"v":77600},{"d":"1990-07-03","o":29.62,"h":29.75,"l":29.5,"c":29.5,"v":58500},{"d":"1990-07-05","o":29.5,"h":29.75,"l":29.38,"c":29.5,"v":491000},{"d":"1990-07-06","o":29.5,"h":29.75,"l":29.38,"c":29.75,"v":124000},{"d":"1990-07-09","o":29.62,"h":29.75,"l":29.5,"c":29.75,"v":64200},{"d":"1990-07-10","o":29.62,"h":29.75,"l":29.38,"c":29.5,"v":471800},{"d":"1990-07-11","o":29.5,"h":29.5,"l":29.12,"c":29.38,"v":231300},{"d":"1990-07-12","o":29.25,"h":29.38,"l":29.12,"c":29.38,"v":171000},{"d":"1990-07-13","o":29.38,"h":29.5,"l":29.25,"c":29.38,"v":183500},{"d":"1990-07-16","o":29.5,"h":29.5,"l":29.38,"c":29.5,"v":275400},{"d":"1990-07-17","o":29.38,"h":29.5,"l":29.25,"c":29.5,"v":108100},{"d":"1990-07-18","o":29.38,"h":29.5,"l":29.12,"c":29.25,"v":228100},{"d":"1990-07-19","o":29.12,"h":29.38,"l":29.12,"c":29.38,"v":138600},{"d":"1990-07-20","o":29.25,"h":29.38,"l":29.25,"c":29.25,"v":186000},{"d":"1990-07-23","o":29.12,"h":29.25,"l":28.75,"c":28.88,"v":213000},{"d":"1990-07-24","o":28.88,"h":28.88,"l":28.62,"c":28.75,"v":155600},{"d":"1990-07-25","o":28.75,"h":29,"l":28.62,"c":28.75,"v":468100},{"d":"1990-07-26","o":28.88,"h":28.88,"l":28.62,"c":28.75,"v":155800},{"d":"1990-07-27","o":28.75,"h":28.88,"l":28.62,"c":28.75,"v":137500},{"d":"1990-07-30","o":28.62,"h":29.38,"l":28.62,"c":29.38,"v":258700},{"d":"1990-07-31","o":29.5,"h":29.88,"l":29.5,"c":29.88,"v":770000},{"d":"1990-08-01","o":29.88,"h":30.25,"l":29.88,"c":30.25,"v":303900},{"d":"1990-08-02","o":30,"h":30,"l":29.5,"c":29.75,"v":278900},{"d":"1990-08-03","o":29.62,"h":29.62,"l":29,"c":29.5,"v":621100},{"d":"1990-08-06","o":28.5,"h":28.5,"l":27.88,"c":28.12,"v":247100},{"d":"1990-08-07","o":28.12,"h":28.38,"l":28,"c":28.12,"v":484000},{"d":"1990-08-08","o":28.12,"h":28.62,"l":28,"c":28.62,"v":300200},{"d":"1990-08-09","o":28.5,"h":28.62,"l":28.25,"c":28.5,"v":281600},{"d":"1990-08-10","o":28.38,"h":28.5,"l":28.25,"c":28.25,"v":1375200},{"d":"1990-08-13","o":28.25,"h":28.62,"l":28.25,"c":28.5,"v":127800},{"d":"1990-08-14","o":28.5,"h":28.62,"l":28.38,"c":28.5,"v":96500},{"d":"1990-08-15","o":28.5,"h":28.75,"l":28.5,"c":28.62,"v":145500},{"d":"1990-08-16","o":28.5,"h":28.62,"l":28.25,"c":28.38,"v":161200},{"d":"1990-08-17","o":28.25,"h":28.5,"l":28.12,"c":28.12,"v":331600},{"d":"1990-08-20","o":28.25,"h":28.38,"l":28.12,"c":28.38,"v":113500},{"d":"1990-08-21","o":28.25,"h":28.38,"l":27.5,"c":27.88,"v":331200},{"d":"1990-08-22","o":27.88,"h":27.88,"l":27.25,"c":27.5,"v":249400},{"d":"1990-08-23","o":27.25,"h":27.25,"l":26.5,"c":26.62,"v":268700},{"d":"1990-08-24","o":26.75,"h":26.88,"l":26,"c":26.25,"v":312400},{"d":"1990-08-27","o":26.75,"h":27,"l":26.5,"c":26.62,"v":280500},{"d":"1990-08-28","o":26.5,"h":26.75,"l":26.38,"c":26.5,"v":169800},{"d":"1990-08-29","o":26.5,"h":26.88,"l":26.38,"c":26.5,"v":315900},{"d":"1990-08-30","o":26.5,"h":26.62,"l":26.38,"c":26.5,"v":240100},{"d":"1990-08-31","o":26.38,"h":26.62,"l":26.38,"c":26.5,"v":225300},{"d":"1990-09-04","o":26.38,"h":26.5,"l":26.25,"c":26.5,"v":262500},{"d":"1990-09-05","o":26.62,"h":26.75,"l":26.5,"c":26.75,"v":248100},{"d":"1990-09-06","o":26.75,"h":26.75,"l":26.5,"c":26.62,"v":110500},{"d":"1990-09-07","o":26.5,"h":27.12,"l":26.5,"c":26.88,"v":175400},{"d":"1990-09-10","o":27,"h":27.12,"l":26.62,"c":26.88,"v":176700},{"d":"1990-09-11","o":27,"h":27.25,"l":26.75,"c":26.75,"v":478100},{"d":"1990-09-12","o":27,"h":27,"l":26.5,"c":26.62,"v":212500},{"d":"1990-09-13","o":26.62,"h":26.62,"l":26.25,"c":26.38,"v":223700},{"d":"1990-09-14","o":26.38,"h":26.38,"l":26,"c":26.12,"v":414000},{"d":"1990-09-17","o":26.12,"h":26.38,"l":26,"c":26.25,"v":216000},{"d":"1990-09-18","o":26.25,"h":26.25,"l":26,"c":26.25,"v":202400},{"d":"1990-09-19","o":26.25,"h":26.62,"l":26.12,"c":26.38,"v":147500},{"d":"1990-09-20","o":26.25,"h":26.5,"l":26.12,"c":26.12,"v":172500},{"d":"1990-09-21","o":26.25,"h":26.5,"l":26.12,"c":26.5,"v":275500},{"d":"1990-09-24","o":26.5,"h":26.5,"l":26,"c":26,"v":109300},{"d":"1990-09-25","o":26.12,"h":26.25,"l":26,"c":26.12,"v":122700},{"d":"1990-09-26","o":26.12,"h":26.38,"l":26.12,"c":26.25,"v":145900},{"d":"1990-09-27","o":26.38,"h":26.75,"l":26.25,"c":26.5,"v":288800},{"d":"1990-09-28","o":26.38,"h":26.5,"l":26.12,"c":26.5,"v":196400},{"d":"1990-10-01","o":26.38,"h":27.25,"l":26.38,"c":27.25,"v":359300},{"d":"1990-10-02","o":27.25,"h":27.5,"l":26.88,"c":27,"v":172700},{"d":"1990-10-03","o":27,"h":27.38,"l":26.62,"c":26.88,"v":220400},{"d":"1990-10-04","o":26.75,"h":27.38,"l":26.62,"c":27.25,"v":109700},{"d":"1990-10-05","o":27,"h":27.5,"l":26.88,"c":27.38,"v":120100},{"d":"1990-10-08","o":27.5,"h":28,"l":27.5,"c":27.88,"v":120300},{"d":"1990-10-09","o":27.75,"h":27.75,"l":27.38,"c":27.38,"v":88500},{"d":"1990-10-10","o":27.38,"h":27.62,"l":27.12,"c":27.25,"v":153900},{"d":"1990-10-11","o":27.38,"h":27.5,"l":26.88,"c":27.12,"v":123800},{"d":"1990-10-12","o":27.25,"h":28.38,"l":27.25,"c":27.75,"v":347100},{"d":"1990-10-15","o":27.75,"h":28.75,"l":27.62,"c":27.88,"v":325100},{"d":"1990-10-16","o":27.88,"h":27.88,"l":27.25,"c":27.25,"v":197700},{"d":"1990-10-17","o":27.25,"h":28,"l":27.12,"c":27.75,"v":274500},{"d":"1990-10-18","o":27.75,"h":28.12,"l":27.75,"c":28,"v":397500},{"d":"1990-10-19","o":28.25,"h":28.75,"l":28.12,"c":28.75,"v":274600},{"d":"1990-10-22","o":28.5,"h":28.75,"l":28.25,"c":28.75,"v":362000},{"d":"1990-10-23","o":28.62,"h":28.62,"l":28.38,"c":28.38,"v":183200},{"d":"1990-10-24","o":28.25,"h":28.5,"l":28,"c":28.38,"v":325100},{"d":"1990-10-25","o":28.38,"h":28.38,"l":28,"c":28.12,"v":150500},{"d":"1990-10-26","o":28,"h":28.25,"l":27.75,"c":27.88,"v":76100},{"d":"1990-10-29","o":28,"h":28.38,"l":27.62,"c":27.75,"v":272800},{"d":"1990-10-30","o":27.75,"h":28.25,"l":27.75,"c":28,"v":156100},{"d":"1990-10-31","o":28.12,"h":28.25,"l":28,"c":28,"v":339600},{"d":"1990-11-01","o":28.12,"h":28.62,"l":28.12,"c":28.62,"v":223600},{"d":"1990-11-02","o":28.62,"h":29,"l":28.5,"c":29,"v":1765800},{"d":"1990-11-05","o":28.25,"h":28.5,"l":28.25,"c":28.5,"v":807700},{"d":"1990-11-06","o":28.25,"h":28.5,"l":28.25,"c":28.38,"v":357700},{"d":"1990-11-07","o":28.25,"h":28.38,"l":27.62,"c":27.62,"v":224100},{"d":"1990-11-08","o":27.62,"h":27.88,"l":27.38,"c":27.62,"v":260500},{"d":"1990-11-09","o":27.75,"h":28.12,"l":27.62,"c":28,"v":145300},{"d":"1990-11-12","o":27.88,"h":28.5,"l":27.88,"c":28.5,"v":305300},{"d":"1990-11-13","o":28.25,"h":28.5,"l":28,"c":28.12,"v":208600},{"d":"1990-11-14","o":28.12,"h":28.38,"l":28,"c":28.25,"v":266300},{"d":"1990-11-15","o":28.25,"h":28.25,"l":27.75,"c":28.12,"v":155200},{"d":"1990-11-16","o":28.25,"h":28.5,"l":28.12,"c":28.38,"v":342400},{"d":"1990-11-19","o":28.5,"h":28.5,"l":28.12,"c":28.25,"v":163700},{"d":"1990-11-20","o":28.25,"h":28.25,"l":27.88,"c":28,"v":278100},{"d":"1990-11-21","o":28.12,"h":28.25,"l":27.88,"c":28.25,"v":136400},{"d":"1990-11-23","o":28.12,"h":28.38,"l":28.12,"c":28.25,"v":81700},{"d":"1990-11-26","o":28.12,"h":28.25,"l":28,"c":28.12,"v":139700},{"d":"1990-11-27","o":28.12,"h":28.38,"l":28,"c":28.25,"v":178900},{"d":"1990-11-28","o":28.38,"h":28.38,"l":28.12,"c":28.12,"v":218300},{"d":"1990-11-29","o":28.12,"h":28.25,"l":27.88,"c":28,"v":198100},{"d":"1990-11-30","o":28,"h":28.38,"l":28,"c":28.25,"v":300200},{"d":"1990-12-03","o":28.38,"h":28.75,"l":28.38,"c":28.75,"v":209100},{"d":"1990-12-04","o":28.88,"h":29,"l":28.75,"c":29,"v":295800},{"d":"1990-12-05","o":29,"h":29,"l":28.75,"c":29,"v":261200},{"d":"1990-12-06","o":29,"h":29.38,"l":28.62,"c":28.75,"v":390200},{"d":"1990-12-07","o":28.88,"h":28.88,"l":28.38,"c":28.5,"v":383900},{"d":"1990-12-10","o":28.5,"h":28.62,"l":28.25,"c":28.38,"v":266700},{"d":"1990-12-11","o":28.38,"h":28.38,"l":28,"c":28.25,"v":183400},{"d":"1990-12-12","o":28.25,"h":28.5,"l":28.12,"c":28.38,"v":222200},{"d":"1990-12-13","o":28.38,"h":28.38,"l":28.12,"c":28.12,"v":117200},{"d":"1990-12-14","o":28,"h":28.12,"l":27.62,"c":27.88,"v":131300},{"d":"1990-12-17","o":27.75,"h":27.88,"l":27.62,"c":27.75,"v":288500},{"d":"1990-12-18","o":27.75,"h":28.75,"l":27.75,"c":28.5,"v":239900},{"d":"1990-12-19","o":28.62,"h":28.62,"l":27.88,"c":28.12,"v":218100},{"d":"1990-12-20","o":28,"h":28.12,"l":27.62,"c":27.88,"v":234800},{"d":"1990-12-21","o":28,"h":28.12,"l":27.62,"c":27.88,"v":347000},{"d":"1990-12-24","o":28,"h":28.12,"l":27.88,"c":27.88,"v":162400},{"d":"1990-12-26","o":27.88,"h":28,"l":27.75,"c":27.88,"v":62500},{"d":"1990-12-27","o":28,"h":28,"l":27.75,"c":28,"v":245900},{"d":"1990-12-28","o":27.88,"h":28,"l":27.75,"c":27.75,"v":188700},{"d":"1990-12-31","o":27.88,"h":28,"l":27.75,"c":28,"v":105700},{"d":"1991-01-02","o":28,"h":28.12,"l":27.75,"c":27.75,"v":144300},{"d":"1991-01-03","o":27.88,"h":27.88,"l":27.62,"c":27.62,"v":239900},{"d":"1991-01-04","o":27.62,"h":27.88,"l":27.5,"c":27.75,"v":335500},{"d":"1991-01-07","o":27.62,"h":27.75,"l":27.5,"c":27.5,"v":192500},{"d":"1991-01-08","o":27.5,"h":27.88,"l":27.5,"c":27.88,"v":443100},{"d":"1991-01-09","o":28,"h":28.25,"l":27.12,"c":27.25,"v":392700},{"d":"1991-01-10","o":27.38,"h":27.62,"l":27.38,"c":27.62,"v":200000},{"d":"1991-01-11","o":27.5,"h":27.75,"l":27.5,"c":27.75,"v":89500},{"d":"1991-01-14","o":27.5,"h":27.62,"l":27.25,"c":27.62,"v":314700},{"d":"1991-01-15","o":27.38,"h":27.5,"l":27.12,"c":27.38,"v":104100},{"d":"1991-01-16","o":27.25,"h":27.5,"l":27.12,"c":27.25,"v":146700},{"d":"1991-01-17","o":27.62,"h":28,"l":27.5,"c":27.62,"v":286500},{"d":"1991-01-18","o":27.75,"h":27.88,"l":27.38,"c":27.62,"v":370300},{"d":"1991-01-21","o":27.5,"h":27.88,"l":27.5,"c":27.88,"v":243600},{"d":"1991-01-22","o":27.88,"h":27.88,"l":27.38,"c":27.5,"v":623500},{"d":"1991-01-23","o":27.5,"h":27.5,"l":27.25,"c":27.5,"v":158100},{"d":"1991-01-24","o":27.5,"h":27.5,"l":27.38,"c":27.5,"v":409000},{"d":"1991-01-25","o":27.5,"h":27.5,"l":27.25,"c":27.38,"v":175600},{"d":"1991-01-28","o":27.38,"h":27.38,"l":27.25,"c":27.38,"v":140200},{"d":"1991-01-29","o":27.38,"h":27.5,"l":27.25,"c":27.38,"v":256700},{"d":"1991-01-30","o":27.38,"h":27.5,"l":27.38,"c":27.5,"v":157900},{"d":"1991-01-31","o":27.5,"h":27.62,"l":27.38,"c":27.5,"v":390500},{"d":"1991-02-01","o":27.62,"h":27.62,"l":27.38,"c":27.5,"v":1359200},{"d":"1991-02-04","o":27,"h":27.38,"l":26.88,"c":27,"v":631200},{"d":"1991-02-05","o":26.75,"h":27,"l":26.62,"c":26.88,"v":448400},{"d":"1991-02-06","o":27,"h":27.38,"l":26.88,"c":27.25,"v":367900},{"d":"1991-02-07","o":27.38,"h":28.12,"l":27.25,"c":27.88,"v":784200},{"d":"1991-02-08","o":27.75,"h":28.38,"l":27.75,"c":28.25,"v":642500},{"d":"1991-02-11","o":28.12,"h":28.88,"l":28,"c":28.62,"v":437600},{"d":"1991-02-12","o":28.62,"h":28.88,"l":28.5,"c":28.5,"v":306700},{"d":"1991-02-13","o":28.38,"h":29.25,"l":28.38,"c":29.25,"v":282700},{"d":"1991-02-14","o":29.12,"h":29.5,"l":28.88,"c":29,"v":181700},{"d":"1991-02-15","o":29,"h":29.12,"l":28.62,"c":28.75,"v":323300},{"d":"1991-02-19","o":28.75,"h":29,"l":28.62,"c":29,"v":234400},{"d":"1991-02-20","o":28.88,"h":28.88,"l":28.62,"c":28.75,"v":162500},{"d":"1991-02-21","o":28.62,"h":28.75,"l":28.5,"c":28.75,"v":163100},{"d":"1991-02-22","o":28.75,"h":28.88,"l":28.5,"c":28.75,"v":186200},{"d":"1991-02-25","o":28.88,"h":29.12,"l":28,"c":28.88,"v":375000},{"d":"1991-02-26","o":28.88,"h":29,"l":28.62,"c":28.62,"v":152400},{"d":"1991-02-27","o":28.62,"h":28.75,"l":28.5,"c":28.5,"v":123600},{"d":"1991-02-28","o":28.5,"h":28.62,"l":28.38,"c":28.5,"v":140800},{"d":"1991-03-01","o":28.38,"h":28.62,"l":28.25,"c":28.62,"v":279000},{"d":"1991-03-04","o":28.62,"h":28.88,"l":28.5,"c":28.62,"v":271400},{"d":"1991-03-05","o":28.62,"h":28.75,"l":28.5,"c":28.75,"v":143000},{"d":"1991-03-06","o":28.62,"h":28.75,"l":28.5,"c":28.62,"v":209700},{"d":"1991-03-07","o":28.62,"h":28.75,"l":28.62,"c":28.62,"v":144300},{"d":"1991-03-08","o":28.62,"h":28.75,"l":28.5,"c":28.62,"v":297600},{"d":"1991-03-11","o":28.62,"h":28.75,"l":28.5,"c":28.62,"v":260200},{"d":"1991-03-12","o":28.62,"h":28.88,"l":28.5,"c":28.5,"v":261600},{"d":"1991-03-13","o":28.5,"h":28.75,"l":28.25,"c":28.38,"v":238300},{"d":"1991-03-14","o":28.38,"h":28.62,"l":28.12,"c":28.38,"v":330500},{"d":"1991-03-15","o":28.5,"h":28.5,"l":28.25,"c":28.38,"v":368300},{"d":"1991-03-18","o":28.25,"h":28.38,"l":27.75,"c":27.88,"v":245100},{"d":"1991-03-19","o":27.62,"h":27.88,"l":27.62,"c":27.62,"v":170000},{"d":"1991-03-20","o":27.5,"h":27.75,"l":27.25,"c":27.62,"v":481800},{"d":"1991-03-21","o":27.75,"h":27.88,"l":27.62,"c":27.88,"v":261400},{"d":"1991-03-22","o":27.75,"h":28.25,"l":27.75,"c":28.25,"v":109700},{"d":"1991-03-25","o":28.25,"h":28.75,"l":28.25,"c":28.62,"v":392700},{"d":"1991-03-26","o":28.62,"h":29.25,"l":28.5,"c":29.25,"v":180400},{"d":"1991-03-27","o":29.25,"h":29.25,"l":28.88,"c":29,"v":212300},{"d":"1991-03-28","o":29,"h":29.25,"l":29,"c":29.12,"v":214000},{"d":"1991-04-01","o":29.25,"h":29.38,"l":29.12,"c":29.12,"v":417200},{"d":"1991-04-02","o":29.12,"h":29.5,"l":29.12,"c":29.5,"v":186500},{"d":"1991-04-03","o":29.38,"h":29.5,"l":29.25,"c":29.38,"v":250600},{"d":"1991-04-04","o":29.5,"h":29.5,"l":29.25,"c":29.5,"v":172700},{"d":"1991-04-05","o":29.5,"h":29.5,"l":29.25,"c":29.25,"v":145100},{"d":"1991-04-08","o":29.38,"h":29.75,"l":29.25,"c":29.75,"v":145000},{"d":"1991-04-09","o":29.75,"h":29.75,"l":29.5,"c":29.75,"v":372300},{"d":"1991-04-10","o":29.75,"h":29.88,"l":29.62,"c":29.62,"v":205800},{"d":"1991-04-11","o":29.75,"h":29.88,"l":29.62,"c":29.75,"v":184600},{"d":"1991-04-12","o":29.88,"h":29.88,"l":29.75,"c":29.88,"v":185500},{"d":"1991-04-15","o":29.88,"h":30.38,"l":29.75,"c":30,"v":240700},{"d":"1991-04-16","o":29.88,"h":30,"l":29.62,"c":30,"v":256200},{"d":"1991-04-17","o":30,"h":30.38,"l":30,"c":30.25,"v":398900},{"d":"1991-04-18","o":30.25,"h":30.25,"l":30,"c":30,"v":658100},{"d":"1991-04-19","o":29.75,"h":30,"l":29.62,"c":30,"v":217400},{"d":"1991-04-22","o":30,"h":30,"l":29.62,"c":29.75,"v":195100},{"d":"1991-04-23","o":29.75,"h":29.88,"l":29.12,"c":29.25,"v":216600},{"d":"1991-04-24","o":29.38,"h":29.5,"l":29.25,"c":29.38,"v":182100},{"d":"1991-04-25","o":29.38,"h":29.38,"l":29.25,"c":29.25,"v":146600},{"d":"1991-04-26","o":29.25,"h":29.62,"l":29.25,"c":29.62,"v":133200},{"d":"1991-04-29","o":29.5,"h":29.62,"l":29.38,"c":29.38,"v":146900},{"d":"1991-04-30","o":29.5,"h":29.75,"l":29.38,"c":29.62,"v":171200},{"d":"1991-05-01","o":29.75,"h":30.12,"l":29.62,"c":30,"v":328600},{"d":"1991-05-02","o":30,"h":30,"l":29.62,"c":29.88,"v":498000},{"d":"1991-05-03","o":29.75,"h":29.88,"l":29.62,"c":29.75,"v":428000},{"d":"1991-05-06","o":29,"h":29.12,"l":28.75,"c":28.75,"v":177900},{"d":"1991-05-07","o":29,"h":29,"l":28.75,"c":28.88,"v":349600},{"d":"1991-05-08","o":28.88,"h":29,"l":28.75,"c":29,"v":306500},{"d":"1991-05-09","o":28.88,"h":29.12,"l":28.88,"c":29,"v":157400},{"d":"1991-05-10","o":29,"h":29,"l":28.5,"c":28.5,"v":149400},{"d":"1991-05-13","o":28.62,"h":28.75,"l":28.12,"c":28.38,"v":344300},{"d":"1991-05-14","o":28.25,"h":28.25,"l":27.88,"c":28.12,"v":238700},{"d":"1991-05-15","o":28.12,"h":28.38,"l":28,"c":28.25,"v":263800},{"d":"1991-05-16","o":28.38,"h":28.62,"l":28.25,"c":28.5,"v":127400},{"d":"1991-05-17","o":28.62,"h":29,"l":28.5,"c":29,"v":278100},{"d":"1991-05-20","o":28.88,"h":28.88,"l":28.75,"c":28.88,"v":124500},{"d":"1991-05-21","o":28.88,"h":29.25,"l":28.75,"c":29.12,"v":255700},{"d":"1991-05-22","o":29,"h":29.12,"l":29,"c":29.12,"v":132000},{"d":"1991-05-23","o":29.12,"h":29.38,"l":29,"c":29.12,"v":203700},{"d":"1991-05-24","o":29.25,"h":29.25,"l":29,"c":29,"v":139600},{"d":"1991-05-28","o":29.12,"h":29.25,"l":29,"c":29.25,"v":222900},{"d":"1991-05-29","o":29.12,"h":29.25,"l":29,"c":29,"v":473600},{"d":"1991-05-30","o":29,"h":29.12,"l":28.75,"c":29,"v":199700},{"d":"1991-05-31","o":29,"h":29,"l":28.62,"c":28.75,"v":192700},{"d":"1991-06-03","o":28.75,"h":28.88,"l":28.62,"c":28.75,"v":141700},{"d":"1991-06-04","o":28.75,"h":28.88,"l":28.75,"c":28.88,"v":129500},{"d":"1991-06-05","o":28.75,"h":29,"l":28.62,"c":28.75,"v":397500},{"d":"1991-06-06","o":28.75,"h":28.88,"l":28.38,"c":28.38,"v":379200},{"d":"1991-06-07","o":28.38,"h":28.5,"l":28.12,"c":28.25,"v":198500},{"d":"1991-06-10","o":28.38,"h":28.5,"l":28.25,"c":28.25,"v":180900},{"d":"1991-06-11","o":28.25,"h":28.38,"l":28.12,"c":28.25,"v":308200},{"d":"1991-06-12","o":28.25,"h":28.38,"l":28.12,"c":28.25,"v":155700},{"d":"1991-06-13","o":28.12,"h":28.5,"l":28.12,"c":28.5,"v":282300},{"d":"1991-06-14","o":28.5,"h":28.88,"l":28.38,"c":28.88,"v":272500},{"d":"1991-06-17","o":28.88,"h":28.88,"l":28.62,"c":28.62,"v":73700},{"d":"1991-06-18","o":28.62,"h":28.62,"l":28.12,"c":28.12,"v":280500},{"d":"1991-06-19","o":28.12,"h":28.38,"l":28.12,"c":28.25,"v":166100},{"d":"1991-06-20","o":28.38,"h":28.62,"l":28,"c":28,"v":401400},{"d":"1991-06-21","o":28,"h":28.25,"l":28,"c":28.25,"v":312500},{"d":"1991-06-24","o":28.12,"h":28.25,"l":28,"c":28.12,"v":132200},{"d":"1991-06-25","o":28.25,"h":28.5,"l":28.12,"c":28.25,"v":122900},{"d":"1991-06-26","o":28.12,"h":28.5,"l":28.12,"c":28.25,"v":170100},{"d":"1991-06-27","o":28.5,"h":28.5,"l":28.25,"c":28.38,"v":105600},{"d":"1991-06-28","o":28.25,"h":28.38,"l":28,"c":28.38,"v":180200},{"d":"1991-07-01","o":28.38,"h":28.62,"l":28.38,"c":28.62,"v":211500},{"d":"1991-07-02","o":28.62,"h":28.75,"l":28.5,"c":28.5,"v":152500},{"d":"1991-07-03","o":28.5,"h":28.62,"l":28.25,"c":28.38,"v":115600},{"d":"1991-07-05","o":28.5,"h":28.5,"l":28.25,"c":28.5,"v":75000},{"d":"1991-07-08","o":28.5,"h":28.62,"l":28.25,"c":28.5,"v":423700},{"d":"1991-07-09","o":28.38,"h":28.5,"l":28.25,"c":28.38,"v":214200},{"d":"1991-07-10","o":28.5,"h":28.75,"l":28.5,"c":28.62,"v":220500},{"d":"1991-07-11","o":28.5,"h":28.88,"l":28.5,"c":28.62,"v":180500},{"d":"1991-07-12","o":28.75,"h":29,"l":28.62,"c":29,"v":222800},{"d":"1991-07-15","o":29,"h":29,"l":28.75,"c":28.88,"v":180100},{"d":"1991-07-16","o":28.88,"h":29,"l":28.75,"c":28.88,"v":158700},{"d":"1991-07-17","o":28.88,"h":29,"l":28.62,"c":28.75,"v":142700},{"d":"1991-07-18","o":28.75,"h":28.75,"l":28.62,"c":28.62,"v":134700},{"d":"1991-07-19","o":28.75,"h":28.88,"l":28.62,"c":28.88,"v":254100},{"d":"1991-07-22","o":28.75,"h":29.12,"l":28.75,"c":28.88,"v":263500},{"d":"1991-07-23","o":29,"h":29,"l":28.75,"c":29,"v":166900},{"d":"1991-07-24","o":29,"h":29.12,"l":28.88,"c":29.12,"v":246800},{"d":"1991-07-25","o":29.12,"h":29.38,"l":29.12,"c":29.25,"v":274600},{"d":"1991-07-26","o":29.38,"h":29.62,"l":29.12,"c":29.62,"v":392500},{"d":"1991-07-29","o":29.5,"h":29.62,"l":29.38,"c":29.62,"v":154800},{"d":"1991-07-30","o":29.5,"h":29.75,"l":29.5,"c":29.62,"v":140100},{"d":"1991-07-31","o":29.75,"h":29.75,"l":29.5,"c":29.62,"v":107800},{"d":"1991-08-01","o":29.75,"h":29.88,"l":29.5,"c":29.62,"v":194500},{"d":"1991-08-02","o":29.88,"h":30,"l":29.75,"c":30,"v":769600},{"d":"1991-08-05","o":29.25,"h":29.25,"l":28.88,"c":29.25,"v":597600},{"d":"1991-08-06","o":29.12,"h":29.38,"l":29.12,"c":29.38,"v":559000},{"d":"1991-08-07","o":29.25,"h":29.62,"l":29.25,"c":29.5,"v":468800},{"d":"1991-08-08","o":29.5,"h":29.62,"l":29.25,"c":29.5,"v":307600},{"d":"1991-08-09","o":29.5,"h":29.88,"l":29.5,"c":29.62,"v":252900},{"d":"1991-08-12","o":29.62,"h":29.75,"l":29.5,"c":29.75,"v":221400},{"d":"1991-08-13","o":29.62,"h":29.88,"l":29.5,"c":29.75,"v":230600},{"d":"1991-08-14","o":29.88,"h":29.88,"l":29.62,"c":29.75,"v":189800},{"d":"1991-08-15","o":29.75,"h":30,"l":29.75,"c":29.88,"v":234700},{"d":"1991-08-16","o":30,"h":30,"l":29.5,"c":29.5,"v":326500},{"d":"1991-08-19","o":29.12,"h":29.5,"l":29,"c":29.12,"v":132900},{"d":"1991-08-20","o":29.25,"h":29.5,"l":29.12,"c":29.38,"v":316500},{"d":"1991-08-21","o":29.62,"h":30,"l":29.62,"c":30,"v":325200},{"d":"1991-08-22","o":30.12,"h":30.12,"l":29.88,"c":30.12,"v":289600},{"d":"1991-08-23","o":30,"h":30.25,"l":29.62,"c":29.88,"v":328000},{"d":"1991-08-26","o":29.88,"h":30,"l":29.88,"c":30,"v":265800},{"d":"1991-08-27","o":29.88,"h":30.12,"l":29.88,"c":30.12,"v":107300},{"d":"1991-08-28","o":30.12,"h":30.12,"l":30,"c":30.12,"v":85600},{"d":"1991-08-29","o":30.12,"h":30.12,"l":30,"c":30,"v":127400},{"d":"1991-08-30","o":30,"h":30.12,"l":29.88,"c":30.12,"v":115700},{"d":"1991-09-03","o":30.12,"h":30.25,"l":30,"c":30,"v":142000},{"d":"1991-09-04","o":30,"h":30.12,"l":29.75,"c":30,"v":250700},{"d":"1991-09-05","o":29.88,"h":29.88,"l":29.75,"c":29.88,"v":118800},{"d":"1991-09-06","o":29.88,"h":30.25,"l":29.75,"c":30,"v":308300},{"d":"1991-09-09","o":30,"h":30.25,"l":30,"c":30.25,"v":163600},{"d":"1991-09-10","o":30.25,"h":30.25,"l":30,"c":30.12,"v":229500},{"d":"1991-09-11","o":30.25,"h":30.25,"l":30,"c":30.25,"v":377800},{"d":"1991-09-12","o":30.25,"h":30.25,"l":30,"c":30,"v":163500},{"d":"1991-09-13","o":30.12,"h":30.12,"l":30,"c":30.12,"v":193800},{"d":"1991-09-16","o":30.12,"h":30.25,"l":30,"c":30.25,"v":168600},{"d":"1991-09-17","o":30.12,"h":30.25,"l":30.12,"c":30.25,"v":108600},{"d":"1991-09-18","o":30.12,"h":30.38,"l":30.12,"c":30.38,"v":159300},{"d":"1991-09-19","o":30.25,"h":30.38,"l":30.12,"c":30.38,"v":153900},{"d":"1991-09-20","o":30.38,"h":30.38,"l":29.75,"c":29.75,"v":558500},{"d":"1991-09-23","o":29.88,"h":30.12,"l":29.75,"c":30,"v":115500},{"d":"1991-09-24","o":30.12,"h":30.25,"l":30,"c":30.12,"v":177900},{"d":"1991-09-25","o":30.25,"h":30.38,"l":30,"c":30,"v":315500},{"d":"1991-09-26","o":30,"h":30.5,"l":29.88,"c":30.5,"v":646700},{"d":"1991-09-27","o":30.38,"h":30.62,"l":30.38,"c":30.38,"v":216500},{"d":"1991-09-30","o":30.5,"h":30.62,"l":30.38,"c":30.62,"v":348100},{"d":"1991-10-01","o":30.62,"h":30.75,"l":30.5,"c":30.75,"v":314200},{"d":"1991-10-02","o":30.75,"h":30.88,"l":30.62,"c":30.88,"v":360900},{"d":"1991-10-03","o":30.62,"h":31.12,"l":30.62,"c":31.12,"v":700600},{"d":"1991-10-04","o":31,"h":31.25,"l":30.88,"c":31,"v":270000},{"d":"1991-10-07","o":30.88,"h":31,"l":30.75,"c":31,"v":163000},{"d":"1991-10-08","o":31,"h":31,"l":30.75,"c":30.88,"v":288100},{"d":"1991-10-09","o":30.88,"h":30.88,"l":30.5,"c":30.62,"v":216200},{"d":"1991-10-10","o":30.62,"h":30.75,"l":30.25,"c":30.25,"v":244600},{"d":"1991-10-11","o":30.5,"h":30.5,"l":30.25,"c":30.5,"v":753200},{"d":"1991-10-14","o":30.5,"h":30.88,"l":30.38,"c":30.88,"v":380300},{"d":"1991-10-15","o":30.88,"h":31.25,"l":30.75,"c":31.12,"v":661600},{"d":"1991-10-16","o":31.12,"h":31.25,"l":31,"c":31.12,"v":267700},{"d":"1991-10-17","o":31,"h":31.12,"l":30.88,"c":31,"v":330300},{"d":"1991-10-18","o":31,"h":31.12,"l":30.88,"c":31.12,"v":223500},{"d":"1991-10-21","o":31,"h":31.12,"l":30.75,"c":31,"v":150600},{"d":"1991-10-22","o":30.88,"h":31,"l":30.88,"c":31,"v":155600},{"d":"1991-10-23","o":31,"h":31,"l":30.88,"c":31,"v":95300},{"d":"1991-10-24","o":30.88,"h":31,"l":30.88,"c":30.88,"v":145000},{"d":"1991-10-25","o":31,"h":31,"l":30.88,"c":31,"v":100700},{"d":"1991-10-28","o":31,"h":31.38,"l":30.88,"c":31.38,"v":252900},{"d":"1991-10-29","o":31.38,"h":31.75,"l":31.25,"c":31.62,"v":219200},{"d":"1991-10-30","o":31.5,"h":31.62,"l":31.38,"c":31.62,"v":258300},{"d":"1991-10-31","o":31.62,"h":31.62,"l":31.5,"c":31.5,"v":211100},{"d":"1991-11-01","o":31.62,"h":31.75,"l":31.5,"c":31.62,"v":269500},{"d":"1991-11-04","o":30.88,"h":31,"l":30.5,"c":30.62,"v":387600},{"d":"1991-11-05","o":30.62,"h":30.62,"l":30.12,"c":30.25,"v":417900},{"d":"1991-11-06","o":30.25,"h":30.75,"l":30.12,"c":30.75,"v":489300},{"d":"1991-11-07","o":31,"h":31.75,"l":30.88,"c":31.75,"v":601600},{"d":"1991-11-08","o":31.75,"h":31.88,"l":31.38,"c":31.62,"v":1350500},{"d":"1991-11-11","o":31.62,"h":31.62,"l":31.25,"c":31.38,"v":95400},{"d":"1991-11-12","o":31.62,"h":31.88,"l":31.25,"c":31.88,"v":690400},{"d":"1991-11-13","o":31.5,"h":31.88,"l":31.38,"c":31.88,"v":153900},{"d":"1991-11-14","o":31.88,"h":31.88,"l":31.5,"c":31.75,"v":122500},{"d":"1991-11-15","o":31.62,"h":31.75,"l":30.62,"c":30.62,"v":296000},{"d":"1991-11-18","o":30.75,"h":31.25,"l":30.5,"c":31.12,"v":305000},{"d":"1991-11-19","o":31.12,"h":31.12,"l":30.62,"c":30.75,"v":122600},{"d":"1991-11-20","o":30.75,"h":31.12,"l":30.62,"c":30.88,"v":336400},{"d":"1991-11-21","o":30.75,"h":30.88,"l":30.5,"c":30.62,"v":163900},{"d":"1991-11-22","o":30.62,"h":30.75,"l":30.12,"c":30.25,"v":279300},{"d":"1991-11-25","o":30.38,"h":30.38,"l":30.12,"c":30.12,"v":243400},{"d":"1991-11-26","o":30.25,"h":30.75,"l":30.12,"c":30.75,"v":394800},{"d":"1991-11-27","o":30.75,"h":31.62,"l":30.62,"c":31.5,"v":420300},{"d":"1991-11-29","o":31.5,"h":31.75,"l":31.5,"c":31.62,"v":319800},{"d":"1991-12-02","o":31.88,"h":32.5,"l":31.75,"c":32.5,"v":588600},{"d":"1991-12-03","o":32.38,"h":32.5,"l":32,"c":32.25,"v":518900},{"d":"1991-12-04","o":32.12,"h":32.38,"l":32,"c":32.12,"v":405700},{"d":"1991-12-05","o":32,"h":32.12,"l":31.75,"c":32,"v":178500},{"d":"1991-12-06","o":32,"h":32.88,"l":32,"c":32.75,"v":513200},{"d":"1991-12-09","o":32.75,"h":33,"l":32.62,"c":32.88,"v":198500},{"d":"1991-12-10","o":32.75,"h":32.88,"l":32.5,"c":32.5,"v":748000},{"d":"1991-12-11","o":32.5,"h":32.75,"l":32.25,"c":32.75,"v":484600},{"d":"1991-12-12","o":32.88,"h":32.88,"l":32.62,"c":32.75,"v":154000},{"d":"1991-12-13","o":32.75,"h":32.88,"l":32.38,"c":32.62,"v":283800},{"d":"1991-12-16","o":32.5,"h":32.62,"l":32.12,"c":32.25,"v":233300},{"d":"1991-12-17","o":32.25,"h":32.25,"l":31.75,"c":31.88,"v":98000},{"d":"1991-12-18","o":31.75,"h":31.88,"l":31.5,"c":31.75,"v":163200},{"d":"1991-12-19","o":31.75,"h":32.25,"l":31.75,"c":32.25,"v":257500},{"d":"1991-12-20","o":33,"h":33,"l":32.62,"c":32.88,"v":684100},{"d":"1991-12-23","o":32.88,"h":33.5,"l":32.75,"c":33.25,"v":172800},{"d":"1991-12-24","o":33.5,"h":33.88,"l":33.5,"c":33.75,"v":313900},{"d":"1991-12-26","o":33.75,"h":33.75,"l":33.38,"c":33.62,"v":143300},{"d":"1991-12-27","o":33.5,"h":33.62,"l":33.12,"c":33.5,"v":144700},{"d":"1991-12-30","o":33.5,"h":33.62,"l":33.12,"c":33.62,"v":272500},{"d":"1991-12-31","o":33.5,"h":34.25,"l":33.5,"c":34.25,"v":317500},{"d":"1992-01-02","o":34.12,"h":34.25,"l":33.62,"c":34,"v":227800},{"d":"1992-01-03","o":34,"h":34.12,"l":33.62,"c":34.12,"v":353700},{"d":"1992-01-06","o":34.12,"h":34.25,"l":33.88,"c":33.88,"v":269300},{"d":"1992-01-07","o":33.88,"h":34,"l":33.5,"c":33.88,"v":359000},{"d":"1992-01-08","o":33.75,"h":33.88,"l":33.62,"c":33.88,"v":254200},{"d":"1992-01-09","o":33.88,"h":33.88,"l":33.12,"c":33.38,"v":167400},{"d":"1992-01-10","o":33.38,"h":33.5,"l":32.75,"c":32.88,"v":348200},{"d":"1992-01-13","o":32.88,"h":32.88,"l":32.62,"c":32.88,"v":215800},{"d":"1992-01-14","o":32.88,"h":33.25,"l":32.75,"c":33.12,"v":164600},{"d":"1992-01-15","o":33.12,"h":33.12,"l":32.5,"c":32.62,"v":297200},{"d":"1992-01-16","o":32.62,"h":32.62,"l":32,"c":32.12,"v":328500},{"d":"1992-01-17","o":32.12,"h":32.25,"l":32,"c":32.25,"v":298500},{"d":"1992-01-20","o":32.12,"h":32.25,"l":31.62,"c":31.88,"v":269000},{"d":"1992-01-21","o":31.75,"h":32.12,"l":31.5,"c":32.12,"v":246700},{"d":"1992-01-22","o":32.12,"h":32.5,"l":31.88,"c":32.5,"v":456300},{"d":"1992-01-23","o":32.5,"h":32.5,"l":32,"c":32.12,"v":177700},{"d":"1992-01-24","o":32.12,"h":32.5,"l":32,"c":32.25,"v":213700},{"d":"1992-01-27","o":32.38,"h":32.5,"l":32.38,"c":32.38,"v":214900},{"d":"1992-01-28","o":32.5,"h":32.88,"l":32.5,"c":32.75,"v":159400},{"d":"1992-01-29","o":32.75,"h":32.88,"l":32.38,"c":32.38,"v":155900},{"d":"1992-01-30","o":32.38,"h":32.5,"l":32.25,"c":32.38,"v":267000},{"d":"1992-01-31","o":32.38,"h":32.5,"l":32.12,"c":32.38,"v":140900},{"d":"1992-02-03","o":32.25,"h":32.25,"l":31.88,"c":32,"v":808300},{"d":"1992-02-04","o":31.25,"h":31.25,"l":30.88,"c":31.25,"v":326300},{"d":"1992-02-05","o":31.38,"h":31.38,"l":30.88,"c":31,"v":214400},{"d":"1992-02-06","o":30.88,"h":31,"l":30.38,"c":30.75,"v":237700},{"d":"1992-02-07","o":31.12,"h":31.12,"l":30.62,"c":30.75,"v":374600},{"d":"1992-02-10","o":30.88,"h":31,"l":30.75,"c":30.88,"v":247600},{"d":"1992-02-11","o":30.88,"h":31,"l":30.75,"c":31,"v":311500},{"d":"1992-02-12","o":31,"h":31.5,"l":30.88,"c":31.25,"v":121600},{"d":"1992-02-13","o":31.25,"h":31.25,"l":30.88,"c":31,"v":108100},{"d":"1992-02-14","o":30.88,"h":31.12,"l":30.88,"c":31,"v":99300},{"d":"1992-02-18","o":31.12,"h":31.38,"l":30.75,"c":30.88,"v":226300},{"d":"1992-02-19","o":30.88,"h":31.12,"l":30.88,"c":31,"v":131800},{"d":"1992-02-20","o":31,"h":31.25,"l":31,"c":31.12,"v":175700},{"d":"1992-02-21","o":31.12,"h":31.38,"l":31,"c":31,"v":260100},{"d":"1992-02-24","o":31,"h":31.12,"l":30.88,"c":31,"v":106400},{"d":"1992-02-25","o":31,"h":31.25,"l":30.88,"c":31.25,"v":174900},{"d":"1992-02-26","o":31.25,"h":31.5,"l":31.25,"c":31.38,"v":142900},{"d":"1992-02-27","o":31.38,"h":31.38,"l":31,"c":31.12,"v":171600},{"d":"1992-02-28","o":31.12,"h":31.25,"l":30.88,"c":30.88,"v":167200},{"d":"1992-03-02","o":30.88,"h":31,"l":30.62,"c":30.75,"v":212300},{"d":"1992-03-03","o":30.88,"h":31,"l":30.75,"c":31,"v":258200},{"d":"1992-03-04","o":31,"h":31,"l":30.75,"c":30.88,"v":194300},{"d":"1992-03-05","o":30.75,"h":31,"l":30.5,"c":30.62,"v":518000},{"d":"1992-03-06","o":30.5,"h":30.88,"l":30.5,"c":30.75,"v":111100},{"d":"1992-03-09","o":30.62,"h":31,"l":30.62,"c":31,"v":100900},{"d":"1992-03-10","o":30.88,"h":31.25,"l":30.88,"c":31,"v":173600},{"d":"1992-03-11","o":31,"h":31.88,"l":31,"c":31.12,"v":205400},{"d":"1992-03-12","o":31,"h":31.25,"l":31,"c":31.12,"v":313700},{"d":"1992-03-13","o":31.12,"h":31.25,"l":31,"c":31,"v":118800},{"d":"1992-03-16","o":31.12,"h":31.5,"l":31.12,"c":31.38,"v":287100},{"d":"1992-03-17","o":31.38,"h":31.75,"l":31.38,"c":31.62,"v":175700},{"d":"1992-03-18","o":31.5,"h":31.5,"l":31.25,"c":31.38,"v":179700},{"d":"1992-03-19","o":31.38,"h":31.5,"l":31.25,"c":31.38,"v":94400},{"d":"1992-03-20","o":31.38,"h":31.5,"l":31,"c":31.12,"v":694300},{"d":"1992-03-23","o":31,"h":31.12,"l":30.62,"c":30.75,"v":208500},{"d":"1992-03-24","o":30.88,"h":30.88,"l":30.75,"c":30.75,"v":133300},{"d":"1992-03-25","o":30.88,"h":30.88,"l":30.5,"c":30.5,"v":218700},{"d":"1992-03-26","o":30.75,"h":30.88,"l":30.5,"c":30.62,"v":225300},{"d":"1992-03-27","o":30.62,"h":30.88,"l":30.5,"c":30.62,"v":109500},{"d":"1992-03-30","o":30.62,"h":30.88,"l":30.5,"c":30.75,"v":93500},{"d":"1992-03-31","o":30.62,"h":30.75,"l":30.5,"c":30.75,"v":117600},{"d":"1992-04-01","o":30.5,"h":30.75,"l":30.5,"c":30.75,"v":109100},{"d":"1992-04-02","o":30.62,"h":30.75,"l":30.5,"c":30.62,"v":130000},{"d":"1992-04-03","o":30.62,"h":31.25,"l":30.62,"c":31,"v":160600},{"d":"1992-04-06","o":30.88,"h":31,"l":30.62,"c":30.75,"v":139200},{"d":"1992-04-07","o":30.62,"h":30.75,"l":30.5,"c":30.62,"v":136000},{"d":"1992-04-08","o":30.5,"h":30.62,"l":30.38,"c":30.5,"v":190500},{"d":"1992-04-09","o":30.5,"h":31.25,"l":30.5,"c":31.25,"v":242900},{"d":"1992-04-10","o":31.25,"h":31.38,"l":31,"c":31.25,"v":214300},{"d":"1992-04-13","o":31.25,"h":31.25,"l":31,"c":31.12,"v":123600},{"d":"1992-04-14","o":31.38,"h":31.88,"l":31.38,"c":31.62,"v":296900},{"d":"1992-04-15","o":31.62,"h":32,"l":31.5,"c":32,"v":219600},{"d":"1992-04-16","o":32.25,"h":32.25,"l":32,"c":32.25,"v":279500},{"d":"1992-04-20","o":32,"h":32.25,"l":31.75,"c":32.25,"v":175400},{"d":"1992-04-21","o":32.25,"h":32.25,"l":32.12,"c":32.25,"v":142500},{"d":"1992-04-22","o":32.12,"h":32.12,"l":31.62,"c":31.88,"v":203500},{"d":"1992-04-23","o":31.88,"h":31.88,"l":31.62,"c":31.75,"v":217100},{"d":"1992-04-24","o":31.88,"h":31.88,"l":31.5,"c":31.62,"v":262400},{"d":"1992-04-27","o":31.75,"h":32,"l":31.62,"c":31.62,"v":280200},{"d":"1992-04-28","o":31.5,"h":31.88,"l":31.5,"c":31.75,"v":135700},{"d":"1992-04-29","o":31.88,"h":32.25,"l":31.88,"c":32.12,"v":171000},{"d":"1992-04-30","o":32.12,"h":32.12,"l":31.75,"c":32,"v":397900},{"d":"1992-05-01","o":32,"h":32.12,"l":31.75,"c":31.88,"v":309600},{"d":"1992-05-04","o":31.38,"h":31.62,"l":31.25,"c":31.5,"v":196300},{"d":"1992-05-05","o":31.62,"h":32,"l":31.5,"c":31.75,"v":185800},{"d":"1992-05-06","o":31.88,"h":31.88,"l":31.62,"c":31.75,"v":79900},{"d":"1992-05-07","o":31.75,"h":31.75,"l":31.62,"c":31.75,"v":104200},{"d":"1992-05-08","o":31.75,"h":31.75,"l":31.38,"c":31.5,"v":1664500},{"d":"1992-05-11","o":31.62,"h":31.88,"l":31.5,"c":31.88,"v":250600},{"d":"1992-05-12","o":31.88,"h":32,"l":31.62,"c":31.75,"v":211900},{"d":"1992-05-13","o":31.75,"h":31.75,"l":30.88,"c":31.12,"v":589300},{"d":"1992-05-14","o":31.25,"h":31.5,"l":31.25,"c":31.38,"v":209300},{"d":"1992-05-15","o":31.38,"h":31.5,"l":31.25,"c":31.5,"v":262800},{"d":"1992-05-18","o":31.75,"h":31.88,"l":31.62,"c":31.88,"v":131300},{"d":"1992-05-19","o":31.88,"h":32,"l":31.5,"c":31.88,"v":291400},{"d":"1992-05-20","o":31.88,"h":32,"l":31.75,"c":31.88,"v":218700},{"d":"1992-05-21","o":31.88,"h":31.88,"l":31.25,"c":31.38,"v":301000},{"d":"1992-05-22","o":31.5,"h":31.62,"l":31.25,"c":31.38,"v":177000},{"d":"1992-05-26","o":31.38,"h":31.5,"l":31,"c":31.12,"v":119300},{"d":"1992-05-27","o":31.25,"h":31.75,"l":31.12,"c":31.5,"v":230300},{"d":"1992-05-28","o":31.5,"h":31.62,"l":31.38,"c":31.5,"v":162400},{"d":"1992-05-29","o":31.5,"h":31.62,"l":31.38,"c":31.62,"v":158000},{"d":"1992-06-01","o":32.25,"h":32.62,"l":31.75,"c":32,"v":565600},{"d":"1992-06-02","o":32,"h":32,"l":31.75,"c":31.88,"v":295600},{"d":"1992-06-03","o":31.88,"h":32,"l":31.75,"c":32,"v":301000},{"d":"1992-06-04","o":32,"h":32.12,"l":31.88,"c":31.88,"v":180900},{"d":"1992-06-05","o":32,"h":32,"l":31.88,"c":32,"v":168900},{"d":"1992-06-08","o":31.88,"h":32.12,"l":31.88,"c":32.12,"v":195200},{"d":"1992-06-09","o":32.12,"h":32.12,"l":31.88,"c":31.88,"v":231400},{"d":"1992-06-10","o":32.12,"h":32.25,"l":31.88,"c":32.12,"v":728300},{"d":"1992-06-11","o":32.12,"h":32.25,"l":32.12,"c":32.25,"v":232600},{"d":"1992-06-12","o":32.25,"h":32.38,"l":32,"c":32,"v":504300},{"d":"1992-06-15","o":32,"h":32.25,"l":32,"c":32,"v":459100},{"d":"1992-06-16","o":32.12,"h":32.25,"l":32.12,"c":32.25,"v":176800},{"d":"1992-06-17","o":32.12,"h":32.25,"l":32,"c":32.12,"v":246100},{"d":"1992-06-18","o":32,"h":32.25,"l":32,"c":32,"v":164500},{"d":"1992-06-19","o":32.12,"h":32.12,"l":32,"c":32.12,"v":385900},{"d":"1992-06-22","o":32,"h":32.12,"l":31.62,"c":31.62,"v":372200},{"d":"1992-06-23","o":31.75,"h":31.88,"l":31.62,"c":31.88,"v":409400},{"d":"1992-06-24","o":32,"h":32,"l":31.75,"c":31.88,"v":307100},{"d":"1992-06-25","o":31.88,"h":32,"l":31.62,"c":31.75,"v":139300},{"d":"1992-06-26","o":31.75,"h":31.75,"l":31.62,"c":31.75,"v":258100},{"d":"1992-06-29","o":31.75,"h":31.75,"l":31.62,"c":31.75,"v":203400},{"d":"1992-06-30","o":31.75,"h":31.88,"l":31.62,"c":31.88,"v":113400},{"d":"1992-07-01","o":31.88,"h":32.12,"l":31.75,"c":32.12,"v":267800},{"d":"1992-07-02","o":32.38,"h":32.5,"l":32.12,"c":32.38,"v":199800},{"d":"1992-07-06","o":32.5,"h":32.75,"l":32.38,"c":32.62,"v":188000},{"d":"1992-07-07","o":32.62,"h":33.25,"l":32.62,"c":33.12,"v":373200},{"d":"1992-07-08","o":33.12,"h":34,"l":33.12,"c":33.88,"v":460100},{"d":"1992-07-09","o":33.62,"h":33.75,"l":33.38,"c":33.5,"v":364700},{"d":"1992-07-10","o":33.75,"h":33.88,"l":33.62,"c":33.75,"v":279500},{"d":"1992-07-13","o":33.75,"h":33.88,"l":33.5,"c":33.88,"v":197000},{"d":"1992-07-14","o":33.75,"h":33.88,"l":33.5,"c":33.75,"v":176800},{"d":"1992-07-15","o":33.75,"h":33.75,"l":33.5,"c":33.62,"v":213200},{"d":"1992-07-16","o":33.62,"h":33.75,"l":33.62,"c":33.75,"v":155500},{"d":"1992-07-17","o":33.62,"h":33.75,"l":33.38,"c":33.62,"v":391000},{"d":"1992-07-20","o":33,"h":33.5,"l":33,"c":33.5,"v":210200},{"d":"1992-07-21","o":33.5,"h":33.75,"l":33.38,"c":33.62,"v":172900},{"d":"1992-07-22","o":33.5,"h":33.62,"l":33.38,"c":33.5,"v":314500},{"d":"1992-07-23","o":33.5,"h":33.5,"l":33,"c":33,"v":335400},{"d":"1992-07-24","o":33.12,"h":33.38,"l":33,"c":33.38,"v":152200},{"d":"1992-07-27","o":33.25,"h":33.88,"l":33.25,"c":33.88,"v":153700},{"d":"1992-07-28","o":33.75,"h":34,"l":33.75,"c":33.88,"v":171000},{"d":"1992-07-29","o":34.12,"h":34.38,"l":34,"c":34.38,"v":380700},{"d":"1992-07-30","o":34.38,"h":34.5,"l":34.25,"c":34.5,"v":169500},{"d":"1992-07-31","o":34.5,"h":35.25,"l":34.5,"c":34.75,"v":290900},{"d":"1992-08-03","o":34.75,"h":34.88,"l":34.62,"c":34.75,"v":373100},{"d":"1992-08-04","o":34,"h":34.12,"l":33.75,"c":33.75,"v":317100},{"d":"1992-08-05","o":33.38,"h":33.75,"l":33.25,"c":33.25,"v":352800},{"d":"1992-08-06","o":33.25,"h":33.5,"l":33.25,"c":33.38,"v":110300},{"d":"1992-08-07","o":33.5,"h":33.88,"l":33.38,"c":33.5,"v":170200},{"d":"1992-08-10","o":33.5,"h":33.62,"l":33.38,"c":33.5,"v":233800},{"d":"1992-08-11","o":33.5,"h":33.5,"l":33.25,"c":33.5,"v":232200},{"d":"1992-08-12","o":33.38,"h":33.62,"l":33.25,"c":33.25,"v":180200},{"d":"1992-08-13","o":33.25,"h":33.5,"l":33,"c":33.12,"v":955300},{"d":"1992-08-14","o":33.12,"h":33.25,"l":33,"c":33,"v":242300},{"d":"1992-08-17","o":33.12,"h":33.12,"l":33,"c":33.12,"v":147200},{"d":"1992-08-18","o":33.12,"h":33.12,"l":32.88,"c":33.12,"v":488600},{"d":"1992-08-19","o":33.12,"h":33.25,"l":33,"c":33.12,"v":273300},{"d":"1992-08-20","o":33,"h":33.5,"l":33,"c":33.25,"v":236700},{"d":"1992-08-21","o":33.5,"h":33.5,"l":33.12,"c":33.5,"v":281700},{"d":"1992-08-24","o":33.25,"h":33.25,"l":32.75,"c":32.88,"v":162300},{"d":"1992-08-25","o":32.75,"h":32.75,"l":32.5,"c":32.62,"v":213800},{"d":"1992-08-26","o":32.62,"h":32.88,"l":32.5,"c":32.75,"v":374800},{"d":"1992-08-27","o":32.75,"h":33,"l":32.75,"c":32.75,"v":128100},{"d":"1992-08-28","o":32.88,"h":33.12,"l":32.62,"c":32.62,"v":333700},{"d":"1992-08-31","o":32.62,"h":32.62,"l":32.12,"c":32.5,"v":491300},{"d":"1992-09-01","o":32.38,"h":32.62,"l":32.25,"c":32.62,"v":335900},{"d":"1992-09-02","o":32.5,"h":32.62,"l":32.38,"c":32.62,"v":314700},{"d":"1992-09-03","o":32.62,"h":32.75,"l":32.25,"c":32.38,"v":283800},{"d":"1992-09-04","o":32.38,"h":32.62,"l":32.25,"c":32.62,"v":138300},{"d":"1992-09-08","o":32.5,"h":32.62,"l":32.38,"c":32.5,"v":261100},{"d":"1992-09-09","o":32.5,"h":32.88,"l":32.38,"c":32.75,"v":281800},{"d":"1992-09-10","o":32.75,"h":32.88,"l":32.62,"c":32.88,"v":158800},{"d":"1992-09-11","o":32.88,"h":32.88,"l":32.75,"c":32.75,"v":107200},{"d":"1992-09-14","o":32.88,"h":33,"l":32.38,"c":32.62,"v":515800},{"d":"1992-09-15","o":32.5,"h":32.62,"l":32.38,"c":32.5,"v":313000},{"d":"1992-09-16","o":32.38,"h":32.75,"l":32.38,"c":32.5,"v":262700},{"d":"1992-09-17","o":32.5,"h":32.62,"l":32.38,"c":32.62,"v":227800},{"d":"1992-09-18","o":32.62,"h":32.75,"l":32.5,"c":32.62,"v":388600},{"d":"1992-09-21","o":32.62,"h":32.75,"l":32.62,"c":32.75,"v":103700},{"d":"1992-09-22","o":32.75,"h":32.75,"l":32.5,"c":32.62,"v":173300},{"d":"1992-09-23","o":32.62,"h":32.62,"l":32.5,"c":32.62,"v":303700},{"d":"1992-09-24","o":32.5,"h":32.75,"l":32.5,"c":32.75,"v":178100},{"d":"1992-09-25","o":32.88,"h":32.88,"l":32.5,"c":32.62,"v":139000},{"d":"1992-09-28","o":32.75,"h":32.88,"l":32.62,"c":32.88,"v":159200},{"d":"1992-09-29","o":32.88,"h":33,"l":32.75,"c":32.88,"v":89400},{"d":"1992-09-30","o":32.88,"h":33,"l":32.88,"c":33,"v":114700},{"d":"1992-10-01","o":33,"h":33,"l":32.75,"c":32.75,"v":146000},{"d":"1992-10-02","o":32.62,"h":32.88,"l":32.62,"c":32.75,"v":230600},{"d":"1992-10-05","o":32.62,"h":32.62,"l":32.25,"c":32.5,"v":280000},{"d":"1992-10-06","o":32.38,"h":32.62,"l":32.38,"c":32.5,"v":111600},{"d":"1992-10-07","o":32.5,"h":32.62,"l":32.38,"c":32.38,"v":113300},{"d":"1992-10-08","o":32.5,"h":32.62,"l":32.25,"c":32.38,"v":156200},{"d":"1992-10-09","o":32.5,"h":32.5,"l":32.25,"c":32.25,"v":187400},{"d":"1992-10-12","o":32.38,"h":32.62,"l":32.25,"c":32.62,"v":95800},{"d":"1992-10-13","o":32.5,"h":32.75,"l":32.5,"c":32.75,"v":126300},{"d":"1992-10-14","o":32.75,"h":32.75,"l":32.5,"c":32.75,"v":232500},{"d":"1992-10-15","o":32.5,"h":32.62,"l":32.5,"c":32.5,"v":148200},{"d":"1992-10-16","o":32.5,"h":32.75,"l":32.38,"c":32.62,"v":243200},{"d":"1992-10-19","o":32.5,"h":32.75,"l":32.5,"c":32.62,"v":148400},{"d":"1992-10-20","o":32.62,"h":32.75,"l":32.25,"c":32.25,"v":250900},{"d":"1992-10-21","o":32.25,"h":32.38,"l":32.12,"c":32.25,"v":180300},{"d":"1992-10-22","o":32.12,"h":32.25,"l":32,"c":32.25,"v":71700},{"d":"1992-10-23","o":32.25,"h":32.25,"l":32.12,"c":32.25,"v":78300},{"d":"1992-10-26","o":32.25,"h":32.25,"l":32,"c":32.12,"v":149800},{"d":"1992-10-27","o":32.25,"h":32.38,"l":32.25,"c":32.25,"v":142400},{"d":"1992-10-28","o":32.38,"h":32.62,"l":32.12,"c":32.38,"v":291100},{"d":"1992-10-29","o":32.38,"h":32.5,"l":32.25,"c":32.5,"v":235600},{"d":"1992-10-30","o":32.5,"h":32.5,"l":32.25,"c":32.5,"v":210500},{"d":"1992-11-02","o":32.5,"h":32.75,"l":32.38,"c":32.62,"v":414900},{"d":"1992-11-03","o":32.5,"h":32.62,"l":32.25,"c":32.5,"v":948600},{"d":"1992-11-04","o":31.88,"h":32,"l":31.38,"c":31.5,"v":440100},{"d":"1992-11-05","o":31.38,"h":31.75,"l":30.75,"c":31.75,"v":792200},{"d":"1992-11-06","o":31.75,"h":31.75,"l":31.38,"c":31.5,"v":140000},{"d":"1992-11-09","o":31.62,"h":31.62,"l":31,"c":31.12,"v":152000},{"d":"1992-11-10","o":31.12,"h":31.25,"l":31,"c":31.25,"v":1259400},{"d":"1992-11-11","o":31.12,"h":31.25,"l":30.75,"c":31,"v":368500},{"d":"1992-11-12","o":31,"h":31,"l":30.75,"c":30.75,"v":320400},{"d":"1992-11-13","o":30.88,"h":30.88,"l":30.75,"c":30.75,"v":327700},{"d":"1992-11-16","o":30.88,"h":31,"l":30.75,"c":31,"v":171600},{"d":"1992-11-17","o":31,"h":31.25,"l":31,"c":31.12,"v":209600},{"d":"1992-11-18","o":31.12,"h":31.25,"l":31,"c":31.12,"v":789200},{"d":"1992-11-19","o":31.12,"h":31.25,"l":31.12,"c":31.25,"v":197500},{"d":"1992-11-20","o":31.25,"h":31.5,"l":31.12,"c":31.38,"v":404700},{"d":"1992-11-23","o":31.25,"h":31.38,"l":31.12,"c":31.38,"v":167200},{"d":"1992-11-24","o":31.25,"h":31.38,"l":31.12,"c":31.12,"v":174500},{"d":"1992-11-25","o":31.25,"h":31.38,"l":31.12,"c":31.12,"v":81200},{"d":"1992-11-27","o":31.12,"h":31.25,"l":31.12,"c":31.12,"v":106000},{"d":"1992-11-30","o":31.12,"h":31.25,"l":30.88,"c":31.12,"v":220800},{"d":"1992-12-01","o":31.12,"h":31.25,"l":31,"c":31.12,"v":115600},{"d":"1992-12-02","o":31.25,"h":31.25,"l":31,"c":31.12,"v":194900},{"d":"1992-12-03","o":31.12,"h":31.38,"l":31,"c":31.25,"v":273800},{"d":"1992-12-04","o":31.25,"h":31.38,"l":31.12,"c":31.25,"v":245500},{"d":"1992-12-07","o":31.25,"h":31.62,"l":31.25,"c":31.62,"v":387100},{"d":"1992-12-08","o":31.5,"h":31.75,"l":31.5,"c":31.62,"v":389200},{"d":"1992-12-09","o":31.62,"h":31.75,"l":31.38,"c":31.75,"v":163600},{"d":"1992-12-10","o":31.75,"h":31.88,"l":31.62,"c":31.62,"v":303800},{"d":"1992-12-11","o":31.75,"h":31.88,"l":31.62,"c":31.88,"v":277800},{"d":"1992-12-14","o":31.75,"h":31.88,"l":31.75,"c":31.75,"v":316300},{"d":"1992-12-15","o":31.75,"h":32,"l":31.62,"c":31.88,"v":334800},{"d":"1992-12-16","o":32,"h":32.12,"l":32,"c":32.12,"v":243700},{"d":"1992-12-17","o":32.12,"h":32.12,"l":31.75,"c":31.88,"v":241100},{"d":"1992-12-18","o":32.12,"h":32.25,"l":31.88,"c":32,"v":509000},{"d":"1992-12-21","o":32.38,"h":32.75,"l":32.25,"c":32.75,"v":206700},{"d":"1992-12-22","o":32.62,"h":33,"l":32.5,"c":33,"v":234600},{"d":"1992-12-23","o":33,"h":33.38,"l":32.75,"c":32.75,"v":371800},{"d":"1992-12-24","o":32.75,"h":32.88,"l":32.62,"c":32.75,"v":74600},{"d":"1992-12-28","o":32.62,"h":32.88,"l":32.62,"c":32.88,"v":272600},{"d":"1992-12-29","o":32.88,"h":33,"l":32.88,"c":32.88,"v":214400},{"d":"1992-12-30","o":32.88,"h":33.25,"l":32.88,"c":33.25,"v":137900},{"d":"1992-12-31","o":33.25,"h":33.25,"l":33,"c":33.12,"v":195200},{"d":"1993-01-04","o":33.12,"h":33.12,"l":32.88,"c":33.12,"v":172200},{"d":"1993-01-05","o":33.12,"h":33.12,"l":32.88,"c":32.88,"v":119400},{"d":"1993-01-06","o":32.88,"h":33.12,"l":32.88,"c":33,"v":198700},{"d":"1993-01-07","o":33,"h":33.12,"l":32.5,"c":32.62,"v":309800},{"d":"1993-01-08","o":32.38,"h":32.38,"l":32.12,"c":32.12,"v":177400},{"d":"1993-01-11","o":32.12,"h":32.75,"l":32,"c":32.75,"v":231300},{"d":"1993-01-12","o":32.75,"h":32.75,"l":32.5,"c":32.75,"v":388300},{"d":"1993-01-13","o":32.62,"h":33.25,"l":32.62,"c":33.12,"v":206300},{"d":"1993-01-14","o":33,"h":33.12,"l":32.88,"c":33.12,"v":212700},{"d":"1993-01-15","o":33.12,"h":33.5,"l":33,"c":33,"v":368200},{"d":"1993-01-18","o":33.12,"h":33.25,"l":33,"c":33.12,"v":89900},{"d":"1993-01-19","o":33,"h":33.25,"l":33,"c":33.12,"v":215800},{"d":"1993-01-20","o":33.25,"h":33.25,"l":33,"c":33.12,"v":159200},{"d":"1993-01-21","o":33.25,"h":33.62,"l":33.12,"c":33.5,"v":176500},{"d":"1993-01-22","o":33.62,"h":33.62,"l":33.12,"c":33.25,"v":288200},{"d":"1993-01-25","o":33.12,"h":33.38,"l":33.12,"c":33.38,"v":284500},{"d":"1993-01-26","o":33.25,"h":33.5,"l":33.12,"c":33.5,"v":305500},{"d":"1993-01-27","o":33.5,"h":33.62,"l":33.25,"c":33.62,"v":404600},{"d":"1993-01-28","o":33.62,"h":33.88,"l":33.5,"c":33.88,"v":247500},{"d":"1993-01-29","o":33.88,"h":34,"l":33.75,"c":33.88,"v":146300},{"d":"1993-02-01","o":33.88,"h":34.12,"l":33.75,"c":34.12,"v":306900},{"d":"1993-02-02","o":34,"h":34.25,"l":34,"c":34.25,"v":242600},{"d":"1993-02-03","o":34.25,"h":34.88,"l":34.12,"c":34.88,"v":463900},{"d":"1993-02-04","o":34.5,"h":34.62,"l":34.25,"c":34.5,"v":576500},{"d":"1993-02-05","o":34.38,"h":34.5,"l":34.12,"c":34.5,"v":736600},{"d":"1993-02-08","o":34.38,"h":34.75,"l":34.38,"c":34.62,"v":376900},{"d":"1993-02-09","o":34.5,"h":34.62,"l":34.25,"c":34.38,"v":396700},{"d":"1993-02-10","o":34.38,"h":34.62,"l":34.38,"c":34.38,"v":312800},{"d":"1993-02-11","o":34.5,"h":34.62,"l":34.12,"c":34.25,"v":337200},{"d":"1993-02-12","o":34.38,"h":34.38,"l":34,"c":34.12,"v":266100},{"d":"1993-02-16","o":34.12,"h":34.38,"l":34,"c":34.12,"v":198700},{"d":"1993-02-17","o":34,"h":34.5,"l":34,"c":34.25,"v":260600},{"d":"1993-02-18","o":34.5,"h":34.75,"l":34.25,"c":34.62,"v":341100},{"d":"1993-02-19","o":34.75,"h":35.25,"l":34.5,"c":35.12,"v":464800},{"d":"1993-02-22","o":34.88,"h":36.38,"l":34.88,"c":36,"v":488200},{"d":"1993-02-23","o":36,"h":36,"l":35.75,"c":36,"v":278800},{"d":"1993-02-24","o":35.88,"h":36.12,"l":35.75,"c":36.12,"v":260000},{"d":"1993-02-25","o":36.12,"h":36.12,"l":35.88,"c":36,"v":127300},{"d":"1993-02-26","o":35.88,"h":36.12,"l":35.5,"c":35.62,"v":237700},{"d":"1993-03-01","o":35.62,"h":35.62,"l":35.25,"c":35.25,"v":379500},{"d":"1993-03-02","o":35.25,"h":35.88,"l":35.25,"c":35.88,"v":320300},{"d":"1993-03-03","o":35.75,"h":35.88,"l":35.5,"c":35.75,"v":289100},{"d":"1993-03-04","o":35.88,"h":36.25,"l":35.62,"c":36,"v":174000},{"d":"1993-03-05","o":36.12,"h":36.12,"l":35.88,"c":35.88,"v":444000},{"d":"1993-03-08","o":36,"h":36.12,"l":35.75,"c":36,"v":308900},{"d":"1993-03-09","o":36,"h":36.12,"l":35.88,"c":35.88,"v":199800},{"d":"1993-03-10","o":36,"h":36.12,"l":35.88,"c":36.12,"v":23700},{"d":"1993-03-11","o":36.12,"h":36.25,"l":36,"c":36,"v":256300},{"d":"1993-03-12","o":35.88,"h":35.88,"l":35.62,"c":35.75,"v":307500},{"d":"1993-03-15","o":35.75,"h":35.75,"l":35.62,"c":35.62,"v":148500},{"d":"1993-03-16","o":35.75,"h":35.88,"l":35.62,"c":35.62,"v":198400},{"d":"1993-03-17","o":35.62,"h":35.75,"l":35.38,"c":35.62,"v":207000},{"d":"1993-03-18","o":35.75,"h":36,"l":35.75,"c":35.75,"v":227400},{"d":"1993-03-19","o":36,"h":36.38,"l":35.88,"c":36.38,"v":391000},{"d":"1993-03-22","o":36.12,"h":36.25,"l":35.88,"c":36,"v":166100},{"d":"1993-03-23","o":36,"h":36.12,"l":35.75,"c":36,"v":249500},{"d":"1993-03-24","o":36.12,"h":36.38,"l":36,"c":36.38,"v":374800},{"d":"1993-03-25","o":36.38,"h":36.75,"l":36.25,"c":36.38,"v":386000},{"d":"1993-03-26","o":36.38,"h":36.62,"l":36.38,"c":36.5,"v":287500},{"d":"1993-03-29","o":36.38,"h":36.75,"l":36.38,"c":36.75,"v":159000},{"d":"1993-03-30","o":36.62,"h":36.88,"l":36.62,"c":36.75,"v":271200},{"d":"1993-03-31","o":36.75,"h":37,"l":36.75,"c":36.88,"v":190500},{"d":"1993-04-01","o":36.75,"h":36.88,"l":36.5,"c":36.62,"v":176300},{"d":"1993-04-02","o":36.5,"h":36.62,"l":36.12,"c":36.12,"v":400100},{"d":"1993-04-05","o":36.12,"h":36.62,"l":36.12,"c":36.38,"v":164400},{"d":"1993-04-06","o":36.38,"h":36.75,"l":36.25,"c":36.5,"v":194300},{"d":"1993-04-07","o":36.5,"h":36.62,"l":36.38,"c":36.62,"v":141900},{"d":"1993-04-08","o":36.75,"h":36.75,"l":36.5,"c":36.5,"v":153500},{"d":"1993-04-12","o":36.75,"h":37.62,"l":36.62,"c":37.62,"v":279700},{"d":"1993-04-13","o":37.75,"h":38.25,"l":37.75,"c":38.25,"v":343100},{"d":"1993-04-14","o":38.25,"h":38.25,"l":37.75,"c":37.75,"v":211400},{"d":"1993-04-15","o":37.75,"h":37.88,"l":37.5,"c":37.75,"v":145900},{"d":"1993-04-16","o":37.75,"h":38.5,"l":37.75,"c":38.25,"v":286500},{"d":"1993-04-19","o":38.12,"h":38.25,"l":37.88,"c":38.12,"v":198900},{"d":"1993-04-20","o":38,"h":38.12,"l":37.5,"c":37.62,"v":140600},{"d":"1993-04-21","o":37.75,"h":37.75,"l":37.5,"c":37.5,"v":104000},{"d":"1993-04-22","o":37.12,"h":37.62,"l":36.88,"c":37.25,"v":451800},{"d":"1993-04-23","o":37.12,"h":37.5,"l":37,"c":37,"v":262700},{"d":"1993-04-26","o":37,"h":37.38,"l":37,"c":37.25,"v":142500},{"d":"1993-04-27","o":37.12,"h":37.38,"l":37,"c":37.12,"v":302200},{"d":"1993-04-28","o":37,"h":37.12,"l":36.62,"c":37,"v":397300},{"d":"1993-04-29","o":36.88,"h":37.25,"l":36.62,"c":37.25,"v":237100},{"d":"1993-04-30","o":37.12,"h":37.38,"l":37,"c":37.12,"v":111600},{"d":"1993-05-03","o":37.12,"h":37.25,"l":36.88,"c":37.25,"v":255200},{"d":"1993-05-04","o":36.38,"h":36.5,"l":36,"c":36.38,"v":444000},{"d":"1993-05-05","o":36.38,"h":36.62,"l":36.25,"c":36.25,"v":521600},{"d":"1993-05-06","o":36.25,"h":36.38,"l":36.12,"c":36.25,"v":404200},{"d":"1993-05-07","o":36.25,"h":36.25,"l":35.62,"c":35.75,"v":168900},{"d":"1993-05-10","o":35.75,"h":36.25,"l":35.75,"c":36.12,"v":206700},{"d":"1993-05-11","o":36,"h":36,"l":35.75,"c":35.75,"v":101200},{"d":"1993-05-12","o":35.75,"h":35.88,"l":35.25,"c":35.25,"v":146500},{"d":"1993-05-13","o":35.25,"h":35.25,"l":33.75,"c":34,"v":454500},{"d":"1993-05-14","o":34.25,"h":34.25,"l":34,"c":34,"v":264900},{"d":"1993-05-17","o":34,"h":34.12,"l":33.5,"c":33.75,"v":215000},{"d":"1993-05-18","o":33.75,"h":33.88,"l":33.5,"c":33.75,"v":311900},{"d":"1993-05-19","o":33.62,"h":34.62,"l":33.38,"c":34.62,"v":435600},{"d":"1993-05-20","o":34.62,"h":34.88,"l":34.38,"c":34.75,"v":268100},{"d":"1993-05-21","o":34.62,"h":34.88,"l":34.38,"c":34.5,"v":319200},{"d":"1993-05-24","o":34.62,"h":34.75,"l":34.38,"c":34.75,"v":174500},{"d":"1993-05-25","o":34.75,"h":34.88,"l":34.5,"c":34.75,"v":119700},{"d":"1993-05-26","o":34.75,"h":35,"l":34.5,"c":35,"v":620800},{"d":"1993-05-27","o":35.12,"h":35.12,"l":34.5,"c":34.62,"v":171600},{"d":"1993-05-28","o":34.62,"h":34.75,"l":34.5,"c":34.5,"v":147100},{"d":"1993-06-01","o":34.5,"h":35.38,"l":34.5,"c":35,"v":281600},{"d":"1993-06-02","o":34.88,"h":35.62,"l":34.88,"c":35.38,"v":297400},{"d":"1993-06-03","o":35.38,"h":35.62,"l":35.38,"c":35.62,"v":365400},{"d":"1993-06-04","o":35.62,"h":35.62,"l":35.38,"c":35.62,"v":178500},{"d":"1993-06-07","o":35.62,"h":36,"l":35.5,"c":36,"v":173500},{"d":"1993-06-08","o":35.88,"h":36.12,"l":35.88,"c":36,"v":191000},{"d":"1993-06-09","o":36.12,"h":36.38,"l":36.12,"c":36.38,"v":225700},{"d":"1993-06-10","o":36.25,"h":36.38,"l":36.25,"c":36.38,"v":140100},{"d":"1993-06-11","o":36.38,"h":36.62,"l":36.25,"c":36.62,"v":146300},{"d":"1993-06-14","o":36.62,"h":36.62,"l":36.25,"c":36.38,"v":199400},{"d":"1993-06-15","o":36.25,"h":36.38,"l":36.25,"c":36.38,"v":143800},{"d":"1993-06-16","o":36.38,"h":36.38,"l":36.12,"c":36.25,"v":298100},{"d":"1993-06-17","o":36.12,"h":36.5,"l":35.88,"c":36.38,"v":156100},{"d":"1993-06-18","o":36.38,"h":36.5,"l":36.12,"c":36.12,"v":418500},{"d":"1993-06-21","o":36.38,"h":36.5,"l":36.12,"c":36.5,"v":158900},{"d":"1993-06-22","o":36.5,"h":36.5,"l":36.25,"c":36.5,"v":261300},{"d":"1993-06-23","o":36.5,"h":36.88,"l":36.38,"c":36.62,"v":164700},{"d":"1993-06-24","o":36.62,"h":37.12,"l":36.62,"c":36.88,"v":152000},{"d":"1993-06-25","o":37,"h":37.12,"l":36.88,"c":37,"v":95400},{"d":"1993-06-28","o":37.12,"h":37.75,"l":37,"c":37.62,"v":161700},{"d":"1993-06-29","o":37.62,"h":37.75,"l":37.5,"c":37.75,"v":132900},{"d":"1993-06-30","o":37.88,"h":37.88,"l":37.62,"c":37.75,"v":184000},{"d":"1993-07-01","o":37.75,"h":37.75,"l":37.5,"c":37.5,"v":169800},{"d":"1993-07-02","o":37.5,"h":37.62,"l":37.5,"c":37.5,"v":126500},{"d":"1993-07-06","o":37.62,"h":37.75,"l":37.62,"c":37.62,"v":137000},{"d":"1993-07-07","o":37.62,"h":37.75,"l":37.5,"c":37.62,"v":128300},{"d":"1993-07-08","o":37.5,"h":37.75,"l":37.25,"c":37.62,"v":221700},{"d":"1993-07-09","o":37.88,"h":38,"l":37.62,"c":37.75,"v":236100},{"d":"1993-07-12","o":37.75,"h":37.88,"l":37.62,"c":37.75,"v":194100},{"d":"1993-07-13","o":37.88,"h":38.12,"l":37.75,"c":37.75,"v":148700},{"d":"1993-07-14","o":37.75,"h":38,"l":37.75,"c":37.75,"v":140700},{"d":"1993-07-15","o":37.88,"h":37.88,"l":37.5,"c":37.88,"v":193800},{"d":"1993-07-16","o":37.88,"h":38.12,"l":37.75,"c":38,"v":221700},{"d":"1993-07-19","o":38,"h":38.25,"l":37.88,"c":38.25,"v":202000},{"d":"1993-07-20","o":38.25,"h":38.25,"l":37.88,"c":37.88,"v":143300},{"d":"1993-07-21","o":37.88,"h":37.88,"l":37.75,"c":37.75,"v":136400},{"d":"1993-07-22","o":37.62,"h":38,"l":37.62,"c":37.88,"v":198600},{"d":"1993-07-23","o":37.88,"h":37.88,"l":37.75,"c":37.88,"v":136800},{"d":"1993-07-26","o":37.88,"h":38.25,"l":37.88,"c":38.25,"v":404100},{"d":"1993-07-27","o":38.12,"h":38.25,"l":38,"c":38.12,"v":150900},{"d":"1993-07-28","o":38,"h":38.25,"l":38,"c":38.12,"v":108800},{"d":"1993-07-29","o":38.25,"h":38.5,"l":38.25,"c":38.25,"v":526500},{"d":"1993-07-30","o":38.38,"h":38.38,"l":38.25,"c":38.38,"v":136900},{"d":"1993-08-02","o":38.38,"h":38.5,"l":38.25,"c":38.5,"v":472800},{"d":"1993-08-03","o":38.38,"h":38.62,"l":38.25,"c":38.25,"v":450700},{"d":"1993-08-04","o":37.5,"h":37.88,"l":37.5,"c":37.75,"v":1247200},{"d":"1993-08-05","o":37.88,"h":38,"l":37.62,"c":38,"v":935100},{"d":"1993-08-06","o":38,"h":38.25,"l":37.88,"c":38,"v":97800},{"d":"1993-08-09","o":38,"h":38.25,"l":37.88,"c":38.12,"v":87600},{"d":"1993-08-10","o":38,"h":38.12,"l":37.88,"c":38,"v":514200},{"d":"1993-08-11","o":38,"h":38.12,"l":37.88,"c":38.12,"v":154100},{"d":"1993-08-12","o":38.12,"h":38.12,"l":37.88,"c":38,"v":112200},{"d":"1993-08-13","o":37.88,"h":38.12,"l":37.62,"c":37.75,"v":115900},{"d":"1993-08-16","o":37.75,"h":38,"l":37.5,"c":37.88,"v":245600},{"d":"1993-08-17","o":37.75,"h":38,"l":37.62,"c":37.62,"v":96200},{"d":"1993-08-18","o":37.75,"h":37.88,"l":37.62,"c":37.75,"v":127900},{"d":"1993-08-19","o":37.75,"h":37.88,"l":37.75,"c":37.88,"v":112200},{"d":"1993-08-20","o":37.75,"h":38,"l":37.62,"c":38,"v":367500},{"d":"1993-08-23","o":38,"h":38.12,"l":37.88,"c":38,"v":122200},{"d":"1993-08-24","o":38,"h":38,"l":37.62,"c":38,"v":260700},{"d":"1993-08-25","o":38.25,"h":38.38,"l":38.12,"c":38.38,"v":116800},{"d":"1993-08-26","o":38.38,"h":38.5,"l":38.25,"c":38.5,"v":143500},{"d":"1993-08-27","o":38.38,"h":38.62,"l":38.38,"c":38.62,"v":247800},{"d":"1993-08-30","o":38.5,"h":39.12,"l":38.38,"c":38.75,"v":389100},{"d":"1993-08-31","o":38.75,"h":38.88,"l":38.62,"c":38.75,"v":218400},{"d":"1993-09-01","o":38.75,"h":38.75,"l":38.38,"c":38.5,"v":226000},{"d":"1993-09-02","o":38.62,"h":38.62,"l":38.25,"c":38.5,"v":179900},{"d":"1993-09-03","o":38.5,"h":38.75,"l":38.38,"c":38.62,"v":201100},{"d":"1993-09-07","o":38.62,"h":38.75,"l":38.5,"c":38.75,"v":123100},{"d":"1993-09-08","o":38.75,"h":39.12,"l":38.75,"c":39.12,"v":252100},{"d":"1993-09-09","o":39,"h":39.12,"l":38.88,"c":39.12,"v":224200},{"d":"1993-09-10","o":39,"h":39.88,"l":39,"c":39.88,"v":193200},{"d":"1993-09-13","o":39.88,"h":40.38,"l":39.88,"c":40.12,"v":200400},{"d":"1993-09-14","o":40,"h":40,"l":39.88,"c":40,"v":176400},{"d":"1993-09-15","o":39.88,"h":39.88,"l":39.62,"c":39.88,"v":316200},{"d":"1993-09-16","o":39.75,"h":39.88,"l":39.5,"c":39.88,"v":249200},{"d":"1993-09-17","o":39.25,"h":39.88,"l":39.25,"c":39.88,"v":602500},{"d":"1993-09-20","o":39.75,"h":39.88,"l":39.25,"c":39.25,"v":413300},{"d":"1993-09-21","o":39.25,"h":39.38,"l":38.5,"c":38.75,"v":238700},{"d":"1993-09-22","o":38.88,"h":39.12,"l":38.5,"c":38.62,"v":262400},{"d":"1993-09-23","o":38.75,"h":38.88,"l":38.38,"c":38.38,"v":161800},{"d":"1993-09-24","o":38.38,"h":38.75,"l":38.25,"c":38.38,"v":248000},{"d":"1993-09-27","o":38.5,"h":39,"l":38.5,"c":39,"v":374700},{"d":"1993-09-28","o":39,"h":39.25,"l":38.88,"c":38.88,"v":123600},{"d":"1993-09-29","o":38.88,"h":39,"l":38.38,"c":38.38,"v":144200},{"d":"1993-09-30","o":38.25,"h":38.62,"l":38.12,"c":38.5,"v":177800},{"d":"1993-10-01","o":38.38,"h":38.62,"l":38.12,"c":38.12,"v":181800},{"d":"1993-10-04","o":38,"h":38.25,"l":37.5,"c":37.75,"v":148000},{"d":"1993-10-05","o":37.88,"h":38,"l":37,"c":37.38,"v":323600},{"d":"1993-10-06","o":37.38,"h":38,"l":37.25,"c":38,"v":356400},{"d":"1993-10-07","o":38,"h":38,"l":37.75,"c":37.88,"v":68800},{"d":"1993-10-08","o":38,"h":38,"l":37.75,"c":38,"v":387200},{"d":"1993-10-11","o":38,"h":38.12,"l":37.75,"c":37.75,"v":87600},{"d":"1993-10-12","o":37.88,"h":38.25,"l":37.75,"c":38,"v":372800},{"d":"1993-10-13","o":38,"h":38.12,"l":37.75,"c":38,"v":285600},{"d":"1993-10-14","o":38,"h":38.5,"l":37.88,"c":38.5,"v":270300},{"d":"1993-10-15","o":38.75,"h":39.25,"l":38.5,"c":39,"v":565300},{"d":"1993-10-18","o":39,"h":39.25,"l":39,"c":39.12,"v":394200},{"d":"1993-10-19","o":39.12,"h":39.5,"l":39,"c":39.5,"v":332000},{"d":"1993-10-20","o":39.38,"h":39.62,"l":39.25,"c":39.38,"v":379000},{"d":"1993-10-21","o":39.25,"h":39.38,"l":38.88,"c":39,"v":120500},{"d":"1993-10-22","o":39,"h":39.12,"l":38.5,"c":38.62,"v":163900},{"d":"1993-10-25","o":38.62,"h":38.88,"l":38.38,"c":38.38,"v":49400},{"d":"1993-10-26","o":38.38,"h":38.5,"l":38.25,"c":38.5,"v":104900},{"d":"1993-10-27","o":38.5,"h":38.62,"l":38.38,"c":38.62,"v":271800},{"d":"1993-10-28","o":38.62,"h":38.88,"l":38.5,"c":38.5,"v":218000},{"d":"1993-10-29","o":38.38,"h":38.62,"l":38.38,"c":38.5,"v":134800},{"d":"1993-11-01","o":38.5,"h":38.5,"l":38.12,"c":38.38,"v":140500},{"d":"1993-11-02","o":38.25,"h":38.38,"l":37.75,"c":37.75,"v":199800},{"d":"1993-11-03","o":38,"h":38,"l":36.62,"c":36.88,"v":510000},{"d":"1993-11-04","o":36.12,"h":36.38,"l":35.38,"c":35.38,"v":1296600},{"d":"1993-11-05","o":35.25,"h":35.62,"l":34.62,"c":35.5,"v":1341300},{"d":"1993-11-08","o":35.25,"h":35.38,"l":35,"c":35.25,"v":847900},{"d":"1993-11-09","o":35.5,"h":35.75,"l":35.25,"c":35.25,"v":195700},{"d":"1993-11-10","o":35.38,"h":35.75,"l":35,"c":35.75,"v":435500},{"d":"1993-11-11","o":35.75,"h":35.75,"l":35,"c":35.12,"v":202800},{"d":"1993-11-12","o":35.38,"h":35.88,"l":35.38,"c":35.75,"v":29400},{"d":"1993-11-15","o":35.62,"h":35.62,"l":35.12,"c":35.25,"v":211300},{"d":"1993-11-16","o":35.38,"h":36.38,"l":35.38,"c":36.12,"v":328400},{"d":"1993-11-17","o":36.25,"h":36.5,"l":36.12,"c":36.25,"v":222000},{"d":"1993-11-18","o":36.12,"h":36.38,"l":35.75,"c":36.38,"v":398900},{"d":"1993-11-19","o":36.38,"h":36.38,"l":36.12,"c":36.12,"v":282400},{"d":"1993-11-22","o":35.88,"h":36.12,"l":35.75,"c":35.88,"v":241900},{"d":"1993-11-23","o":35.88,"h":36.75,"l":35.88,"c":36.25,"v":376700},{"d":"1993-11-24","o":36.38,"h":36.38,"l":36.12,"c":36.25,"v":82500},{"d":"1993-11-26","o":36.25,"h":36.38,"l":36.25,"c":36.25,"v":28900},{"d":"1993-11-29","o":36.5,"h":36.62,"l":36.25,"c":36.5,"v":240000},{"d":"1993-11-30","o":36.38,"h":36.5,"l":36.12,"c":36.12,"v":142500},{"d":"1993-12-01","o":36.38,"h":36.5,"l":36.12,"c":36.25,"v":243100},{"d":"1993-12-02","o":36.5,"h":36.5,"l":35.75,"c":36,"v":123500},{"d":"1993-12-03","o":36,"h":36,"l":35.75,"c":35.88,"v":294300},{"d":"1993-12-06","o":35.88,"h":36.5,"l":35.88,"c":36.5,"v":230100},{"d":"1993-12-07","o":36.5,"h":36.62,"l":36.38,"c":36.5,"v":354700},{"d":"1993-12-08","o":36.38,"h":36.38,"l":36,"c":36.25,"v":255200},{"d":"1993-12-09","o":36.25,"h":36.25,"l":36.12,"c":36.25,"v":279500},{"d":"1993-12-10","o":36.38,"h":36.38,"l":36.25,"c":36.25,"v":145700},{"d":"1993-12-13","o":36.38,"h":36.5,"l":36.12,"c":36.38,"v":323000},{"d":"1993-12-14","o":36.38,"h":36.5,"l":36.12,"c":36.38,"v":278000},{"d":"1993-12-15","o":36.25,"h":36.5,"l":36.25,"c":36.38,"v":322400},{"d":"1993-12-16","o":36.5,"h":37,"l":36.38,"c":37,"v":435800},{"d":"1993-12-17","o":37,"h":37.12,"l":36.62,"c":37,"v":512300},{"d":"1993-12-20","o":37,"h":37.38,"l":36.88,"c":37.38,"v":477400},{"d":"1993-12-21","o":37.38,"h":37.5,"l":37.25,"c":37.25,"v":175900},{"d":"1993-12-22","o":37.12,"h":37.62,"l":37,"c":37.62,"v":342200},{"d":"1993-12-23","o":37.5,"h":37.75,"l":37.5,"c":37.62,"v":187600},{"d":"1993-12-27","o":37.62,"h":37.75,"l":37.5,"c":37.62,"v":175300},{"d":"1993-12-28","o":37.62,"h":38,"l":37.62,"c":38,"v":276900},{"d":"1993-12-29","o":37.88,"h":38.25,"l":37.75,"c":38.12,"v":311000},{"d":"1993-12-30","o":37.88,"h":38,"l":37.62,"c":37.75,"v":217600},{"d":"1993-12-31","o":37.88,"h":38,"l":37.12,"c":37.12,"v":145600},{"d":"1994-01-03","o":37.25,"h":37.38,"l":37,"c":37.38,"v":291300},{"d":"1994-01-04","o":37.25,"h":37.25,"l":36.88,"c":37,"v":218400},{"d":"1994-01-05","o":36.88,"h":36.88,"l":36.25,"c":36.5,"v":380300},{"d":"1994-01-06","o":36.62,"h":36.75,"l":36,"c":36.25,"v":389700},{"d":"1994-01-07","o":36.38,"h":36.38,"l":35.75,"c":36.12,"v":142500},{"d":"1994-01-10","o":36,"h":36.25,"l":35.75,"c":36.25,"v":322500},{"d":"1994-01-11","o":36.12,"h":36.12,"l":35.75,"c":35.88,"v":387200},{"d":"1994-01-12","o":36,"h":36,"l":35.12,"c":35.38,"v":616100},{"d":"1994-01-13","o":35.38,"h":35.38,"l":34.88,"c":35,"v":277000},{"d":"1994-01-14","o":35,"h":35.62,"l":34.88,"c":35.62,"v":507800},{"d":"1994-01-17","o":35.62,"h":35.75,"l":35.25,"c":35.25,"v":157100},{"d":"1994-01-18","o":35.38,"h":35.38,"l":35,"c":35,"v":76900},{"d":"1994-01-19","o":35,"h":35.12,"l":34.75,"c":35,"v":121800},{"d":"1994-01-20","o":35,"h":35.38,"l":35,"c":35.38,"v":216700},{"d":"1994-01-21","o":35.38,"h":35.5,"l":35.25,"c":35.38,"v":246600},{"d":"1994-01-24","o":35.12,"h":35.25,"l":34.75,"c":34.88,"v":242400},{"d":"1994-01-25","o":34.88,"h":35.25,"l":34.75,"c":35.12,"v":333400},{"d":"1994-01-26","o":35.25,"h":35.88,"l":35.25,"c":35.88,"v":257000},{"d":"1994-01-27","o":35.88,"h":36.62,"l":35.88,"c":36.5,"v":248900},{"d":"1994-01-28","o":36.5,"h":36.88,"l":36.25,"c":36.38,"v":302400},{"d":"1994-01-31","o":36.25,"h":36.62,"l":36.12,"c":36.12,"v":276600},{"d":"1994-02-01","o":36,"h":36.12,"l":35.75,"c":35.75,"v":222600},{"d":"1994-02-02","o":35.75,"h":36.25,"l":35.5,"c":36.25,"v":367300},{"d":"1994-02-03","o":36,"h":36.12,"l":35.75,"c":35.88,"v":137600},{"d":"1994-02-04","o":35.12,"h":35.25,"l":34.12,"c":34.12,"v":820800},{"d":"1994-02-07","o":34.12,"h":34.75,"l":34,"c":34.5,"v":237100},{"d":"1994-02-08","o":34.5,"h":34.62,"l":34,"c":34,"v":1063300},{"d":"1994-02-09","o":34.12,"h":34.5,"l":34,"c":34.38,"v":1139100},{"d":"1994-02-10","o":34.12,"h":34.25,"l":33.62,"c":33.62,"v":213600},{"d":"1994-02-11","o":33.62,"h":34,"l":33.62,"c":34,"v":126700},{"d":"1994-02-14","o":33.88,"h":34,"l":33.5,"c":34,"v":199900},{"d":"1994-02-15","o":34.12,"h":34.5,"l":33.62,"c":33.62,"v":216900},{"d":"1994-02-16","o":33.62,"h":33.88,"l":33.12,"c":33.5,"v":214500},{"d":"1994-02-17","o":33.75,"h":33.88,"l":33.38,"c":33.5,"v":306100},{"d":"1994-02-18","o":33.38,"h":33.5,"l":32.75,"c":33,"v":375400},{"d":"1994-02-22","o":33.12,"h":34.25,"l":32.88,"c":33.75,"v":450500},{"d":"1994-02-23","o":33.75,"h":33.88,"l":33,"c":33.12,"v":382700},{"d":"1994-02-24","o":33,"h":33.12,"l":32.62,"c":32.62,"v":369900},{"d":"1994-02-25","o":32.75,"h":33.25,"l":32.62,"c":33.12,"v":486100},{"d":"1994-02-28","o":33.12,"h":33.38,"l":33,"c":33.12,"v":453200},{"d":"1994-03-01","o":33.12,"h":33.25,"l":32.62,"c":32.88,"v":260700},{"d":"1994-03-02","o":32.75,"h":33.12,"l":32.38,"c":33.12,"v":651500},{"d":"1994-03-03","o":33,"h":33.25,"l":32.88,"c":33.12,"v":437600},{"d":"1994-03-04","o":33.25,"h":33.75,"l":33.12,"c":33.62,"v":741400},{"d":"1994-03-07","o":33.88,"h":34.12,"l":33.75,"c":33.88,"v":268400},{"d":"1994-03-08","o":33.88,"h":34,"l":33.5,"c":33.62,"v":377500},{"d":"1994-03-09","o":33.5,"h":33.5,"l":33.25,"c":33.5,"v":332200},{"d":"1994-03-10","o":33.38,"h":33.38,"l":32.75,"c":33,"v":257500},{"d":"1994-03-11","o":33.12,"h":33.5,"l":32.88,"c":33.38,"v":234800},{"d":"1994-03-14","o":33.25,"h":33.25,"l":32.75,"c":32.75,"v":213900},{"d":"1994-03-15","o":32.88,"h":33,"l":32.75,"c":32.88,"v":182600},{"d":"1994-03-16","o":32.75,"h":32.88,"l":32.38,"c":32.62,"v":362300},{"d":"1994-03-17","o":32.5,"h":32.5,"l":32,"c":32.25,"v":291500},{"d":"1994-03-18","o":32.38,"h":32.38,"l":31.88,"c":32.12,"v":622100},{"d":"1994-03-21","o":32,"h":32.12,"l":31.75,"c":32,"v":144700},{"d":"1994-03-22","o":32.12,"h":33,"l":32,"c":32.88,"v":329600},{"d":"1994-03-23","o":32.75,"h":33,"l":32.12,"c":32.12,"v":214800},{"d":"1994-03-24","o":32,"h":32.38,"l":31.62,"c":32,"v":217000},{"d":"1994-03-25","o":32,"h":32.12,"l":31.62,"c":31.75,"v":438600},{"d":"1994-03-28","o":31.75,"h":32.25,"l":31.62,"c":32.25,"v":340300},{"d":"1994-03-29","o":32.12,"h":32.25,"l":31.88,"c":31.88,"v":335300},{"d":"1994-03-30","o":31.62,"h":31.75,"l":31.12,"c":31.12,"v":384600},{"d":"1994-03-31","o":31.38,"h":31.5,"l":29.88,"c":30.75,"v":390100},{"d":"1994-04-04","o":30.25,"h":30.62,"l":30.12,"c":30.12,"v":460800},{"d":"1994-04-05","o":30.75,"h":31,"l":30.38,"c":30.88,"v":390300},{"d":"1994-04-06","o":30.88,"h":31,"l":30.5,"c":30.88,"v":416600},{"d":"1994-04-07","o":30.88,"h":31.12,"l":30.62,"c":31,"v":405400},{"d":"1994-04-08","o":30.88,"h":31.12,"l":30.62,"c":30.62,"v":309800},{"d":"1994-04-11","o":30.75,"h":31.25,"l":30.5,"c":31.25,"v":384100},{"d":"1994-04-12","o":31.12,"h":31.25,"l":30.75,"c":30.88,"v":417900},{"d":"1994-04-13","o":30.88,"h":31.12,"l":30.75,"c":31,"v":425300},{"d":"1994-04-14","o":30.75,"h":31,"l":30.62,"c":30.75,"v":286100},{"d":"1994-04-15","o":30.62,"h":30.88,"l":30.62,"c":30.75,"v":367600},{"d":"1994-04-18","o":30.62,"h":30.88,"l":30.38,"c":30.75,"v":298500},{"d":"1994-04-19","o":30.75,"h":31.25,"l":30.62,"c":31.12,"v":365800},{"d":"1994-04-20","o":31.12,"h":32.12,"l":31,"c":31.88,"v":435300},{"d":"1994-04-21","o":32.12,"h":32.88,"l":32,"c":32.62,"v":371800},{"d":"1994-04-22","o":32.62,"h":32.62,"l":32.12,"c":32.12,"v":246200},{"d":"1994-04-25","o":32.12,"h":32.62,"l":32.12,"c":32.5,"v":338800},{"d":"1994-04-26","o":32.38,"h":32.5,"l":32.12,"c":32.25,"v":386200},{"d":"1994-04-28","o":32.25,"h":32.25,"l":31.75,"c":32,"v":319300},{"d":"1994-04-29","o":32,"h":32.75,"l":31.88,"c":32.5,"v":588200},{"d":"1994-05-02","o":32.5,"h":32.69,"l":32.38,"c":32.62,"v":272700},{"d":"1994-05-03","o":32.62,"h":32.75,"l":32.25,"c":32.38,"v":661000},{"d":"1994-05-04","o":31.62,"h":31.75,"l":31,"c":31.38,"v":736600},{"d":"1994-05-05","o":31.25,"h":31.25,"l":30.5,"c":30.5,"v":528400},{"d":"1994-05-06","o":30.38,"h":30.38,"l":29.75,"c":30.25,"v":420300},{"d":"1994-05-09","o":30,"h":30.25,"l":29.38,"c":29.38,"v":613300},{"d":"1994-05-10","o":29.5,"h":29.75,"l":27.88,"c":28,"v":1230500},{"d":"1994-05-11","o":28.25,"h":28.25,"l":27.5,"c":27.88,"v":1000700},{"d":"1994-05-12","o":28.12,"h":28.38,"l":27.25,"c":27.88,"v":448000},{"d":"1994-05-13","o":27.88,"h":28.5,"l":27.38,"c":28.5,"v":525400},{"d":"1994-05-16","o":28.38,"h":28.75,"l":28,"c":28,"v":226700},{"d":"1994-05-17","o":27.88,"h":28.62,"l":27.88,"c":28.5,"v":552800},{"d":"1994-05-18","o":28.25,"h":29.25,"l":28,"c":29,"v":453200},{"d":"1994-05-19","o":28.75,"h":28.88,"l":28.5,"c":28.88,"v":267900},{"d":"1994-05-20","o":28.75,"h":28.88,"l":28.5,"c":28.62,"v":317600},{"d":"1994-05-23","o":28.5,"h":28.75,"l":28.38,"c":28.62,"v":202700},{"d":"1994-05-24","o":28.5,"h":29.12,"l":28.5,"c":29,"v":352600},{"d":"1994-05-25","o":29,"h":29,"l":28.75,"c":29,"v":198700},{"d":"1994-05-26","o":29,"h":29.38,"l":28.88,"c":29.25,"v":271900},{"d":"1994-05-27","o":29.12,"h":29.38,"l":28.75,"c":29.12,"v":275500},{"d":"1994-05-31","o":29,"h":29.12,"l":28.88,"c":28.88,"v":175500},{"d":"1994-06-01","o":28.88,"h":29.5,"l":28.88,"c":29.25,"v":282700},{"d":"1994-06-02","o":29.25,"h":29.62,"l":29.25,"c":29.25,"v":310500},{"d":"1994-06-03","o":29.38,"h":29.88,"l":29.38,"c":29.75,"v":258900},{"d":"1994-06-06","o":29.75,"h":30,"l":29.62,"c":29.75,"v":272000},{"d":"1994-06-07","o":29.5,"h":29.62,"l":29.25,"c":29.38,"v":259200},{"d":"1994-06-08","o":29.25,"h":29.5,"l":29.12,"c":29.38,"v":181400},{"d":"1994-06-09","o":29.38,"h":29.5,"l":29.25,"c":29.5,"v":279300},{"d":"1994-06-10","o":29.5,"h":29.5,"l":29.38,"c":29.5,"v":161200},{"d":"1994-06-13","o":29.5,"h":29.62,"l":29.25,"c":29.5,"v":391900},{"d":"1994-06-14","o":29.38,"h":29.5,"l":29.38,"c":29.5,"v":177900},{"d":"1994-06-15","o":29.5,"h":29.5,"l":29.38,"c":29.5,"v":273100},{"d":"1994-06-16","o":29.5,"h":29.5,"l":29.25,"c":29.5,"v":192200},{"d":"1994-06-17","o":29.5,"h":29.62,"l":29,"c":29,"v":576600},{"d":"1994-06-20","o":29,"h":29.25,"l":28.75,"c":28.88,"v":249000},{"d":"1994-06-21","o":28.75,"h":28.88,"l":28,"c":28.38,"v":385400},{"d":"1994-06-22","o":28.38,"h":28.5,"l":28,"c":28.25,"v":194800},{"d":"1994-06-23","o":28.12,"h":28.38,"l":28.12,"c":28.12,"v":158900},{"d":"1994-06-24","o":28.12,"h":28.12,"l":27.5,"c":27.5,"v":234200},{"d":"1994-06-27","o":27.5,"h":28.25,"l":27.25,"c":28.12,"v":290600},{"d":"1994-06-28","o":28.12,"h":28.5,"l":28,"c":28.38,"v":321300},{"d":"1994-06-29","o":28.5,"h":28.5,"l":27.88,"c":28.38,"v":237600},{"d":"1994-06-30","o":28.25,"h":28.25,"l":27.88,"c":28.25,"v":200800},{"d":"1994-07-01","o":28.38,"h":28.62,"l":28,"c":28.12,"v":124600},{"d":"1994-07-05","o":28.12,"h":28.38,"l":28,"c":28.38,"v":340300},{"d":"1994-07-06","o":28.25,"h":28.88,"l":28.25,"c":28.75,"v":362200},{"d":"1994-07-07","o":28.88,"h":29.38,"l":28.88,"c":29.25,"v":536400},{"d":"1994-07-08","o":28.88,"h":29.5,"l":28.75,"c":29.5,"v":296900},{"d":"1994-07-11","o":29.5,"h":29.5,"l":29,"c":29.25,"v":326400},{"d":"1994-07-12","o":29.25,"h":29.25,"l":29,"c":29.12,"v":334600},{"d":"1994-07-13","o":29.12,"h":29.25,"l":29,"c":29,"v":211400},{"d":"1994-07-14","o":29.12,"h":29.75,"l":29.12,"c":29.5,"v":478700},{"d":"1994-07-15","o":29.38,"h":29.75,"l":29.38,"c":29.75,"v":309200},{"d":"1994-07-18","o":29.75,"h":29.75,"l":29.38,"c":29.75,"v":163400},{"d":"1994-07-19","o":29.62,"h":29.75,"l":29.38,"c":29.5,"v":208300},{"d":"1994-07-20","o":29.38,"h":29.75,"l":29.38,"c":29.62,"v":308300},{"d":"1994-07-21","o":29.75,"h":30,"l":29.62,"c":29.88,"v":124200},{"d":"1994-07-22","o":30,"h":30,"l":29.88,"c":29.88,"v":232700},{"d":"1994-07-25","o":29.88,"h":30.12,"l":29.88,"c":29.88,"v":210100},{"d":"1994-07-26","o":29.88,"h":30,"l":29.75,"c":30,"v":271500},{"d":"1994-07-27","o":29.88,"h":30,"l":29.88,"c":30,"v":936400},{"d":"1994-07-28","o":29.88,"h":30.12,"l":29.88,"c":30,"v":242800},{"d":"1994-07-29","o":30.12,"h":30.62,"l":30.12,"c":30.5,"v":191000},{"d":"1994-08-01","o":30.5,"h":31.25,"l":30.5,"c":31.12,"v":268200},{"d":"1994-08-02","o":31.38,"h":31.75,"l":31.25,"c":31.5,"v":797700},{"d":"1994-08-03","o":31.38,"h":31.62,"l":31.25,"c":31.62,"v":276100},{"d":"1994-08-04","o":31,"h":31.38,"l":30.88,"c":31.12,"v":1112000},{"d":"1994-08-05","o":30.88,"h":31,"l":30.62,"c":30.75,"v":862900},{"d":"1994-08-08","o":30.75,"h":30.75,"l":30.5,"c":30.75,"v":284800},{"d":"1994-08-09","o":30.75,"h":30.88,"l":30.62,"c":30.75,"v":1265900},{"d":"1994-08-10","o":30.88,"h":31.12,"l":30.62,"c":31,"v":229400},{"d":"1994-08-11","o":31,"h":31,"l":30.62,"c":30.75,"v":370100},{"d":"1994-08-12","o":30.75,"h":30.88,"l":30.5,"c":30.5,"v":471700},{"d":"1994-08-15","o":30.62,"h":30.62,"l":30.38,"c":30.38,"v":389600},{"d":"1994-08-16","o":30.62,"h":30.88,"l":30.38,"c":30.88,"v":424100},{"d":"1994-08-17","o":31,"h":31,"l":30.5,"c":30.62,"v":330200},{"d":"1994-08-18","o":30.38,"h":30.62,"l":30.12,"c":30.62,"v":373300},{"d":"1994-08-19","o":30.75,"h":30.75,"l":30.62,"c":30.75,"v":288400},{"d":"1994-08-22","o":30.62,"h":30.62,"l":30.38,"c":30.5,"v":185000},{"d":"1994-08-23","o":30.5,"h":30.88,"l":30.5,"c":30.75,"v":178700},{"d":"1994-08-24","o":30.88,"h":31,"l":30.75,"c":31,"v":163600},{"d":"1994-08-25","o":31,"h":31,"l":30.75,"c":30.88,"v":134200},{"d":"1994-08-26","o":31.12,"h":31.38,"l":31,"c":31.25,"v":224900},{"d":"1994-08-29","o":31.38,"h":31.5,"l":31.25,"c":31.38,"v":272100},{"d":"1994-08-30","o":31.5,"h":31.5,"l":31.38,"c":31.38,"v":265700},{"d":"1994-08-31","o":31.5,"h":31.62,"l":31.38,"c":31.5,"v":435000},{"d":"1994-09-01","o":31.5,"h":31.5,"l":31,"c":31.25,"v":356300},{"d":"1994-09-02","o":31.25,"h":31.38,"l":31,"c":31,"v":179200},{"d":"1994-09-06","o":31,"h":31.12,"l":30.75,"c":30.75,"v":371500},{"d":"1994-09-07","o":30.75,"h":30.75,"l":30.5,"c":30.62,"v":193300},{"d":"1994-09-08","o":30.5,"h":30.62,"l":30.38,"c":30.38,"v":288200},{"d":"1994-09-09","o":30.25,"h":30.25,"l":29.88,"c":29.88,"v":229200},{"d":"1994-09-12","o":29.88,"h":30,"l":29.75,"c":29.88,"v":236600},{"d":"1994-09-13","o":29.88,"h":29.88,"l":29.5,"c":29.5,"v":267800},{"d":"1994-09-14","o":29.38,"h":29.62,"l":29.38,"c":29.5,"v":248800},{"d":"1994-09-15","o":29.38,"h":30.12,"l":29.25,"c":30.12,"v":243900},{"d":"1994-09-16","o":29.88,"h":30,"l":29.62,"c":29.75,"v":649400},{"d":"1994-09-19","o":29.75,"h":30.12,"l":29.75,"c":30,"v":461800},{"d":"1994-09-20","o":29.75,"h":30,"l":29.75,"c":29.88,"v":289700},{"d":"1994-09-21","o":29.88,"h":30.5,"l":29.75,"c":30.38,"v":711300},{"d":"1994-09-22","o":30.5,"h":30.62,"l":30.38,"c":30.5,"v":310600},{"d":"1994-09-23","o":30.5,"h":30.62,"l":30.38,"c":30.38,"v":167500},{"d":"1994-09-26","o":30.5,"h":30.62,"l":30.38,"c":30.5,"v":490200},{"d":"1994-09-27","o":30.5,"h":30.75,"l":30.38,"c":30.75,"v":341500},{"d":"1994-09-28","o":30.62,"h":30.88,"l":30.62,"c":30.88,"v":125300},{"d":"1994-09-29","o":30.62,"h":31,"l":30.5,"c":31,"v":227600},{"d":"1994-09-30","o":31.12,"h":31.5,"l":31,"c":31.38,"v":535700},{"d":"1994-10-03","o":31.38,"h":31.5,"l":31.12,"c":31.12,"v":162700},{"d":"1994-10-04","o":31.25,"h":31.25,"l":30.75,"c":31,"v":290400},{"d":"1994-10-05","o":30.88,"h":31,"l":30.75,"c":30.88,"v":171600},{"d":"1994-10-06","o":30.88,"h":31,"l":30.62,"c":30.62,"v":86400},{"d":"1994-10-07","o":30.62,"h":31.12,"l":30.5,"c":31,"v":205300},{"d":"1994-10-10","o":31.12,"h":31.38,"l":31,"c":31.12,"v":88900},{"d":"1994-10-11","o":31.25,"h":31.75,"l":31.25,"c":31.75,"v":164900},{"d":"1994-10-12","o":31.62,"h":31.62,"l":31.38,"c":31.38,"v":136500},{"d":"1994-10-13","o":31.62,"h":31.88,"l":31.38,"c":31.5,"v":361500},{"d":"1994-10-14","o":31.62,"h":31.88,"l":31.38,"c":31.75,"v":348900},{"d":"1994-10-17","o":31.62,"h":31.88,"l":31.5,"c":31.5,"v":488900},{"d":"1994-10-18","o":31.62,"h":31.62,"l":31.38,"c":31.38,"v":147600},{"d":"1994-10-19","o":31.5,"h":31.62,"l":31.38,"c":31.38,"v":376600},{"d":"1994-10-20","o":31.25,"h":31.38,"l":31.12,"c":31.25,"v":184700},{"d":"1994-10-21","o":31.38,"h":31.5,"l":31.25,"c":31.38,"v":227100},{"d":"1994-10-24","o":31.38,"h":31.62,"l":31.38,"c":31.38,"v":192000},{"d":"1994-10-25","o":31.25,"h":31.62,"l":31.25,"c":31.5,"v":174100},{"d":"1994-10-26","o":31.5,"h":31.5,"l":31.25,"c":31.38,"v":235700},{"d":"1994-10-27","o":31.5,"h":31.88,"l":31.38,"c":31.62,"v":293200},{"d":"1994-10-28","o":31.62,"h":32.38,"l":31.62,"c":32,"v":403000},{"d":"1994-10-31","o":32.12,"h":32.12,"l":31.88,"c":32,"v":133300},{"d":"1994-11-01","o":31.88,"h":32,"l":31.75,"c":32,"v":140800},{"d":"1994-11-02","o":31.75,"h":32.25,"l":31.75,"c":31.88,"v":253200},{"d":"1994-11-03","o":31.88,"h":32,"l":31.88,"c":32,"v":182700},{"d":"1994-11-04","o":31.38,"h":31.5,"l":31.12,"c":31.25,"v":1234300},{"d":"1994-11-07","o":31.25,"h":31.38,"l":31.12,"c":31.12,"v":837100},{"d":"1994-11-08","o":31.12,"h":31.62,"l":31,"c":31.25,"v":248700},{"d":"1994-11-09","o":31.38,"h":31.5,"l":30.88,"c":31.12,"v":332900},{"d":"1994-11-10","o":31.25,"h":31.88,"l":31,"c":31.5,"v":2198000},{"d":"1994-11-11","o":31.38,"h":31.88,"l":31.38,"c":31.75,"v":374700},{"d":"1994-11-14","o":31.75,"h":32.12,"l":31.62,"c":32,"v":311800},{"d":"1994-11-15","o":32.12,"h":32.12,"l":31.88,"c":32,"v":472100},{"d":"1994-11-16","o":31.88,"h":32.12,"l":31.88,"c":32,"v":117300},{"d":"1994-11-17","o":32.12,"h":32.12,"l":31.62,"c":31.88,"v":439900},{"d":"1994-11-18","o":31.88,"h":31.88,"l":31.62,"c":31.62,"v":266500},{"d":"1994-11-21","o":31.75,"h":31.88,"l":31.38,"c":31.5,"v":199900},{"d":"1994-11-22","o":31.38,"h":32.38,"l":31.25,"c":32,"v":564400},{"d":"1994-11-23","o":32.12,"h":33,"l":31.88,"c":33,"v":707900},{"d":"1994-11-25","o":33,"h":33.38,"l":32.88,"c":33.25,"v":374200},{"d":"1994-11-28","o":33,"h":33.12,"l":32.75,"c":33,"v":318800},{"d":"1994-11-29","o":33,"h":33.12,"l":32.75,"c":33.12,"v":338600},{"d":"1994-11-30","o":33.12,"h":33.25,"l":32.75,"c":33,"v":163700},{"d":"1994-12-01","o":32.88,"h":33,"l":32.38,"c":32.5,"v":166700},{"d":"1994-12-02","o":32.5,"h":32.75,"l":32.38,"c":32.75,"v":321400},{"d":"1994-12-05","o":32.75,"h":33,"l":32.62,"c":33,"v":385400},{"d":"1994-12-06","o":32.88,"h":33,"l":32.75,"c":33,"v":367900},{"d":"1994-12-07","o":32.75,"h":33.25,"l":32.62,"c":33.25,"v":344800},{"d":"1994-12-08","o":33.12,"h":33.25,"l":33,"c":33.25,"v":239100},{"d":"1994-12-09","o":33,"h":33.12,"l":32.62,"c":32.75,"v":385000},{"d":"1994-12-12","o":32.75,"h":33.25,"l":32.62,"c":33.25,"v":499500},{"d":"1994-12-13","o":33.25,"h":33.62,"l":33,"c":33.38,"v":534200},{"d":"1994-12-14","o":33.5,"h":33.5,"l":33,"c":33.12,"v":300600},{"d":"1994-12-15","o":33.12,"h":33.12,"l":32.62,"c":32.62,"v":518900},{"d":"1994-12-16","o":33,"h":33.12,"l":32.75,"c":33,"v":968200},{"d":"1994-12-19","o":33,"h":33,"l":32.88,"c":33,"v":118300},{"d":"1994-12-20","o":32.88,"h":33,"l":32.75,"c":33,"v":301900},{"d":"1994-12-21","o":33,"h":33.38,"l":32.88,"c":33.12,"v":685700},{"d":"1994-12-22","o":33.12,"h":33.25,"l":32.75,"c":33,"v":316200},{"d":"1994-12-23","o":33,"h":33.38,"l":33,"c":33,"v":76800},{"d":"1994-12-27","o":33.12,"h":33.12,"l":33,"c":33,"v":68100},{"d":"1994-12-28","o":33,"h":33.12,"l":32.88,"c":32.88,"v":73400},{"d":"1994-12-29","o":32.88,"h":33,"l":32.75,"c":32.88,"v":67600},{"d":"1994-12-30","o":32.75,"h":32.88,"l":32.38,"c":32.88,"v":265600},{"d":"1995-01-03","o":32.75,"h":33,"l":32.75,"c":32.88,"v":137600},{"d":"1995-01-04","o":32.88,"h":33.25,"l":32.88,"c":33.25,"v":102100},{"d":"1995-01-05","o":33.12,"h":33.38,"l":33.12,"c":33.25,"v":144500},{"d":"1995-01-06","o":33.25,"h":33.5,"l":33.25,"c":33.5,"v":209900},{"d":"1995-01-09","o":33.38,"h":33.75,"l":33.25,"c":33.38,"v":120900},{"d":"1995-01-10","o":33.38,"h":34.12,"l":33.38,"c":34,"v":722200},{"d":"1995-01-11","o":33.88,"h":34,"l":33.62,"c":33.75,"v":214400},{"d":"1995-01-12","o":33.75,"h":33.88,"l":33.75,"c":33.88,"v":134800},{"d":"1995-01-13","o":34,"h":34,"l":33.75,"c":33.75,"v":115400},{"d":"1995-01-16","o":33.88,"h":34.38,"l":33.88,"c":34.38,"v":304000},{"d":"1995-01-17","o":34.25,"h":34.38,"l":34.12,"c":34.25,"v":204600},{"d":"1995-01-18","o":34.12,"h":34.5,"l":34.12,"c":34.38,"v":520000},{"d":"1995-01-19","o":34.25,"h":34.25,"l":34,"c":34,"v":239300},{"d":"1995-01-20","o":34.12,"h":34.25,"l":33.75,"c":34.12,"v":608600},{"d":"1995-01-23","o":33.88,"h":34.12,"l":33.88,"c":34,"v":198100},{"d":"1995-01-24","o":34,"h":34.12,"l":34,"c":34,"v":269500},{"d":"1995-01-25","o":34.12,"h":34.38,"l":34,"c":34.25,"v":151200},{"d":"1995-01-26","o":34.12,"h":34.25,"l":34,"c":34.12,"v":242500},{"d":"1995-01-27","o":34.38,"h":34.88,"l":34.25,"c":34.75,"v":303600},{"d":"1995-01-30","o":34.62,"h":34.75,"l":34.38,"c":34.62,"v":160100},{"d":"1995-01-31","o":34.62,"h":35.12,"l":34.62,"c":35,"v":380400},{"d":"1995-02-01","o":35,"h":35.12,"l":34.75,"c":34.88,"v":180300},{"d":"1995-02-02","o":34.75,"h":35,"l":34.62,"c":35,"v":162500},{"d":"1995-02-03","o":35.25,"h":35.75,"l":35.25,"c":35.75,"v":1273100},{"d":"1995-02-06","o":35,"h":35.12,"l":34.75,"c":34.88,"v":390500},{"d":"1995-02-07","o":34.88,"h":35.25,"l":34.88,"c":35.12,"v":647800},{"d":"1995-02-08","o":35.12,"h":35.38,"l":34.5,"c":34.62,"v":980900},{"d":"1995-02-09","o":34.5,"h":34.5,"l":33.88,"c":34.12,"v":386200},{"d":"1995-02-10","o":34.12,"h":34.12,"l":33.25,"c":33.5,"v":611900},{"d":"1995-02-13","o":33.5,"h":33.62,"l":33.25,"c":33.25,"v":150800},{"d":"1995-02-14","o":33.5,"h":33.88,"l":33.38,"c":33.75,"v":344900},{"d":"1995-02-15","o":33.88,"h":34,"l":33.62,"c":33.88,"v":348600},{"d":"1995-02-16","o":33.75,"h":34.12,"l":33.62,"c":34.12,"v":435000},{"d":"1995-02-17","o":34.12,"h":34.38,"l":34,"c":34,"v":1400100},{"d":"1995-02-21","o":34.12,"h":34.12,"l":33.88,"c":34,"v":136000},{"d":"1995-02-22","o":34.12,"h":34.62,"l":34,"c":34.62,"v":271100},{"d":"1995-02-23","o":34.75,"h":34.88,"l":34.62,"c":34.75,"v":347500},{"d":"1995-02-24","o":34.5,"h":34.5,"l":34.38,"c":34.38,"v":78900},{"d":"1995-02-27","o":34.38,"h":34.5,"l":33.75,"c":34.12,"v":134100},{"d":"1995-02-28","o":34.12,"h":34.12,"l":33.62,"c":33.88,"v":287200},{"d":"1995-03-01","o":33.88,"h":33.88,"l":33.25,"c":33.25,"v":705800},{"d":"1995-03-02","o":33.38,"h":33.38,"l":32.62,"c":32.75,"v":609800},{"d":"1995-03-03","o":32.62,"h":32.62,"l":32,"c":32.62,"v":459000},{"d":"1995-03-06","o":32.5,"h":32.62,"l":32.12,"c":32.25,"v":314400},{"d":"1995-03-07","o":32.12,"h":32.25,"l":31.88,"c":32.25,"v":457500},{"d":"1995-03-08","o":32.38,"h":32.75,"l":32.25,"c":32.5,"v":334400},{"d":"1995-03-09","o":32.38,"h":32.38,"l":32,"c":32,"v":654900},{"d":"1995-03-10","o":32.12,"h":32.62,"l":32,"c":32.38,"v":238200},{"d":"1995-03-13","o":32.62,"h":32.75,"l":32.25,"c":32.25,"v":157700},{"d":"1995-03-14","o":32.5,"h":32.75,"l":32.38,"c":32.38,"v":757400},{"d":"1995-03-15","o":32.38,"h":32.5,"l":32.25,"c":32.5,"v":279700},{"d":"1995-03-16","o":32.25,"h":32.5,"l":32.25,"c":32.38,"v":289100},{"d":"1995-03-17","o":32.38,"h":32.44,"l":32.12,"c":32.25,"v":406500},{"d":"1995-03-20","o":32.12,"h":32.38,"l":31.88,"c":32,"v":132400},{"d":"1995-03-21","o":32,"h":32.38,"l":31.75,"c":31.88,"v":109200},{"d":"1995-03-22","o":31.75,"h":31.88,"l":31.5,"c":31.88,"v":438200},{"d":"1995-03-23","o":31.75,"h":31.88,"l":31.62,"c":31.75,"v":130200},{"d":"1995-03-24","o":31.88,"h":32.25,"l":31.88,"c":32.12,"v":207700},{"d":"1995-03-27","o":32.25,"h":32.38,"l":31.88,"c":31.88,"v":422700},{"d":"1995-03-28","o":31.88,"h":32,"l":31.5,"c":31.62,"v":224400},{"d":"1995-03-29","o":31.62,"h":32,"l":31.5,"c":31.88,"v":473600},{"d":"1995-03-30","o":31.88,"h":31.88,"l":31.75,"c":31.75,"v":193100},{"d":"1995-03-31","o":31.62,"h":31.75,"l":31.25,"c":31.75,"v":352300},{"d":"1995-04-03","o":31.62,"h":32.12,"l":31.62,"c":32,"v":209200},{"d":"1995-04-04","o":32.12,"h":32.62,"l":32.12,"c":32.5,"v":668400},{"d":"1995-04-05","o":32.5,"h":33,"l":32.38,"c":33,"v":697500},{"d":"1995-04-06","o":33,"h":33,"l":32.88,"c":33,"v":428300},{"d":"1995-04-07","o":33,"h":33.12,"l":32.62,"c":32.88,"v":252600},{"d":"1995-04-10","o":32.88,"h":32.88,"l":32.5,"c":32.88,"v":169700},{"d":"1995-04-11","o":32.88,"h":33,"l":32.62,"c":32.75,"v":211000},{"d":"1995-04-12","o":32.62,"h":32.62,"l":32.25,"c":32.38,"v":136200},{"d":"1995-04-13","o":32.38,"h":32.62,"l":32.25,"c":32.38,"v":228100},{"d":"1995-04-17","o":32.5,"h":32.62,"l":31.5,"c":31.75,"v":327600},{"d":"1995-04-18","o":31.75,"h":32,"l":31.75,"c":32,"v":267900},{"d":"1995-04-19","o":32,"h":32.12,"l":31.75,"c":32,"v":177000},{"d":"1995-04-20","o":32,"h":32.12,"l":31.88,"c":31.88,"v":95800},{"d":"1995-04-21","o":32.12,"h":32.25,"l":31.88,"c":32.25,"v":295000},{"d":"1995-04-24","o":32.12,"h":32.62,"l":32.12,"c":32.62,"v":244900},{"d":"1995-04-25","o":32.5,"h":32.88,"l":32.5,"c":32.88,"v":339000},{"d":"1995-04-26","o":32.75,"h":32.88,"l":32.75,"c":32.75,"v":183300},{"d":"1995-04-27","o":32.75,"h":33,"l":32.75,"c":32.88,"v":234700},{"d":"1995-04-28","o":32.75,"h":32.88,"l":32.62,"c":32.75,"v":245900},{"d":"1995-05-01","o":32.62,"h":32.62,"l":32.38,"c":32.38,"v":258800},{"d":"1995-05-02","o":32.38,"h":32.38,"l":32.12,"c":32.25,"v":229400},{"d":"1995-05-03","o":32.38,"h":32.88,"l":32.38,"c":32.62,"v":1399700},{"d":"1995-05-04","o":32.12,"h":32.38,"l":32,"c":32.12,"v":465500},{"d":"1995-05-05","o":32.5,"h":33,"l":32.38,"c":33,"v":684500},{"d":"1995-05-08","o":32.88,"h":33,"l":32.75,"c":33,"v":437800},{"d":"1995-05-09","o":33,"h":33.38,"l":32.88,"c":33.12,"v":293400},{"d":"1995-05-10","o":33.25,"h":33.25,"l":32.75,"c":33,"v":216400},{"d":"1995-05-11","o":33,"h":33,"l":32.75,"c":32.88,"v":158800},{"d":"1995-05-12","o":32.88,"h":33,"l":32.88,"c":33,"v":99300},{"d":"1995-05-15","o":33.25,"h":33.25,"l":33.12,"c":33.25,"v":180700},{"d":"1995-05-16","o":33.12,"h":33.25,"l":33,"c":33.25,"v":266700},{"d":"1995-05-17","o":33,"h":33.12,"l":32.75,"c":32.75,"v":188800},{"d":"1995-05-18","o":32.88,"h":32.88,"l":32.38,"c":32.5,"v":180400},{"d":"1995-05-19","o":32.25,"h":32.5,"l":32.25,"c":32.38,"v":270900},{"d":"1995-05-22","o":32.38,"h":32.5,"l":32.25,"c":32.38,"v":149900},{"d":"1995-05-23","o":32.5,"h":32.75,"l":32.38,"c":32.75,"v":186100},{"d":"1995-05-24","o":33,"h":33.25,"l":32.62,"c":32.75,"v":167100},{"d":"1995-05-25","o":32.88,"h":33.62,"l":32.88,"c":33.38,"v":269700},{"d":"1995-05-26","o":33.62,"h":33.62,"l":33,"c":33.12,"v":204300},{"d":"1995-05-30","o":33.25,"h":33.88,"l":33.25,"c":33.75,"v":233400},{"d":"1995-05-31","o":33.75,"h":34.25,"l":33.5,"c":34.25,"v":218500},{"d":"1995-06-01","o":34,"h":34.25,"l":33.88,"c":34.25,"v":284200},{"d":"1995-06-02","o":34.5,"h":35,"l":34.38,"c":34.75,"v":394300},{"d":"1995-06-05","o":34.88,"h":35.12,"l":34.75,"c":34.75,"v":280300},{"d":"1995-06-06","o":34.75,"h":34.88,"l":34.75,"c":34.75,"v":159400},{"d":"1995-06-07","o":34.75,"h":34.88,"l":34,"c":34.5,"v":206500},{"d":"1995-06-08","o":34.38,"h":34.5,"l":34.12,"c":34.25,"v":139300},{"d":"1995-06-09","o":34.25,"h":34.25,"l":33.62,"c":34,"v":1413800},{"d":"1995-06-12","o":34.25,"h":34.75,"l":34.25,"c":34.38,"v":446700},{"d":"1995-06-13","o":34.5,"h":35,"l":34.5,"c":34.88,"v":323600},{"d":"1995-06-14","o":34.75,"h":34.88,"l":34.62,"c":34.75,"v":136500},{"d":"1995-06-15","o":34.75,"h":34.75,"l":34.5,"c":34.62,"v":307800},{"d":"1995-06-16","o":34.5,"h":34.5,"l":34.25,"c":34.38,"v":534600},{"d":"1995-06-19","o":34.5,"h":34.62,"l":34.38,"c":34.5,"v":303200},{"d":"1995-06-20","o":34.5,"h":34.5,"l":34.25,"c":34.38,"v":235300},{"d":"1995-06-21","o":34.38,"h":34.38,"l":34.25,"c":34.38,"v":129200},{"d":"1995-06-22","o":34.38,"h":35.25,"l":34.38,"c":35.12,"v":646200},{"d":"1995-06-23","o":35.12,"h":35.12,"l":34.75,"c":34.88,"v":231900},{"d":"1995-06-26","o":34.88,"h":34.88,"l":34.62,"c":34.62,"v":92800},{"d":"1995-06-27","o":34.75,"h":35,"l":34.62,"c":34.88,"v":285600},{"d":"1995-06-28","o":34.75,"h":35.38,"l":34.62,"c":35.12,"v":223800},{"d":"1995-06-29","o":35,"h":35.12,"l":34.75,"c":34.75,"v":303900},{"d":"1995-06-30","o":34.88,"h":35.12,"l":34.88,"c":35.12,"v":342600},{"d":"1995-07-03","o":35,"h":35.12,"l":35,"c":35.12,"v":38300},{"d":"1995-07-05","o":35,"h":35.12,"l":35,"c":35,"v":162300},{"d":"1995-07-06","o":34.88,"h":35.25,"l":34.5,"c":35.25,"v":302000},{"d":"1995-07-07","o":35.12,"h":35.12,"l":34.62,"c":34.88,"v":389000},{"d":"1995-07-10","o":34.75,"h":34.88,"l":34.38,"c":34.5,"v":237900},{"d":"1995-07-11","o":34.25,"h":34.75,"l":34.25,"c":34.75,"v":275000},{"d":"1995-07-12","o":34.62,"h":35,"l":34.62,"c":34.88,"v":211100},{"d":"1995-07-13","o":34.75,"h":34.88,"l":34.5,"c":34.62,"v":120200},{"d":"1995-07-14","o":34.5,"h":34.62,"l":34.38,"c":34.5,"v":174700},{"d":"1995-07-17","o":34.38,"h":34.5,"l":34.25,"c":34.38,"v":109200},{"d":"1995-07-18","o":34.25,"h":34.75,"l":34.12,"c":34.62,"v":163700},{"d":"1995-07-19","o":34.5,"h":34.62,"l":34.25,"c":34.5,"v":360900},{"d":"1995-07-20","o":34.62,"h":34.62,"l":34.38,"c":34.5,"v":364900},{"d":"1995-07-21","o":34.25,"h":34.38,"l":34,"c":34.38,"v":373600},{"d":"1995-07-24","o":34.5,"h":34.5,"l":34.25,"c":34.25,"v":220900},{"d":"1995-07-25","o":34.12,"h":34.75,"l":34,"c":34.5,"v":251700},{"d":"1995-07-26","o":34.5,"h":34.75,"l":34.5,"c":34.75,"v":228700},{"d":"1995-07-27","o":34.75,"h":35.12,"l":34.75,"c":35.12,"v":146100},{"d":"1995-07-28","o":35,"h":35,"l":34.5,"c":34.5,"v":74400},{"d":"1995-07-31","o":34.5,"h":34.5,"l":34.25,"c":34.5,"v":157000},{"d":"1995-08-01","o":34.5,"h":34.75,"l":34.5,"c":34.62,"v":127600},{"d":"1995-08-02","o":34.75,"h":35,"l":34.5,"c":34.75,"v":531200},{"d":"1995-08-03","o":34.5,"h":34.62,"l":34.5,"c":34.5,"v":238100},{"d":"1995-08-04","o":34.5,"h":34.88,"l":34.5,"c":34.75,"v":206000},{"d":"1995-08-07","o":34.62,"h":35.25,"l":34.62,"c":35.12,"v":1098200},{"d":"1995-08-08","o":34.5,"h":34.62,"l":34.12,"c":34.38,"v":750700},{"d":"1995-08-09","o":34.25,"h":34.38,"l":34,"c":34,"v":705300},{"d":"1995-08-10","o":34,"h":34.25,"l":34,"c":34.12,"v":106500},{"d":"1995-08-11","o":34.12,"h":34.12,"l":33.62,"c":33.88,"v":169800},{"d":"1995-08-14","o":33.88,"h":34.25,"l":33.75,"c":34.25,"v":118000},{"d":"1995-08-15","o":34,"h":34.12,"l":33.88,"c":34,"v":192000},{"d":"1995-08-16","o":34,"h":34.5,"l":34,"c":34.38,"v":207100},{"d":"1995-08-17","o":34.25,"h":34.5,"l":34.25,"c":34.38,"v":252800},{"d":"1995-08-18","o":34.38,"h":34.38,"l":34.12,"c":34.25,"v":305500},{"d":"1995-08-21","o":34.38,"h":34.62,"l":34.38,"c":34.5,"v":137200},{"d":"1995-08-22","o":34.5,"h":34.5,"l":34.25,"c":34.25,"v":108400},{"d":"1995-08-23","o":34.25,"h":34.25,"l":33.88,"c":34,"v":275900},{"d":"1995-08-24","o":33.88,"h":34.12,"l":33.88,"c":34,"v":166900},{"d":"1995-08-25","o":34,"h":34.62,"l":34,"c":34.5,"v":147100},{"d":"1995-08-28","o":34.62,"h":34.62,"l":34.25,"c":34.38,"v":189200},{"d":"1995-08-29","o":34.38,"h":34.38,"l":34.12,"c":34.12,"v":166800},{"d":"1995-08-30","o":34.25,"h":34.38,"l":34,"c":34,"v":114100},{"d":"1995-08-31","o":34,"h":34.25,"l":34,"c":34.12,"v":147500},{"d":"1995-09-01","o":34.12,"h":34.25,"l":34,"c":34.12,"v":99900},{"d":"1995-09-05","o":34.12,"h":34.25,"l":34,"c":34.12,"v":234800},{"d":"1995-09-06","o":34,"h":34.12,"l":34,"c":34,"v":145200},{"d":"1995-09-07","o":34,"h":34.12,"l":33.88,"c":34,"v":91700},{"d":"1995-09-08","o":34,"h":34.25,"l":34,"c":34.12,"v":138800},{"d":"1995-09-11","o":34.38,"h":34.38,"l":34.25,"c":34.38,"v":215100},{"d":"1995-09-12","o":34.5,"h":34.62,"l":34.38,"c":34.62,"v":111000},{"d":"1995-09-13","o":34.5,"h":34.62,"l":34.25,"c":34.38,"v":499200},{"d":"1995-09-14","o":34.5,"h":34.88,"l":34.5,"c":34.88,"v":268500},{"d":"1995-09-15","o":34.88,"h":35.12,"l":34.62,"c":35.12,"v":607800},{"d":"1995-09-18","o":34.88,"h":35,"l":34.62,"c":34.75,"v":137800},{"d":"1995-09-19","o":34.75,"h":34.88,"l":34.62,"c":34.88,"v":182500},{"d":"1995-09-20","o":34.75,"h":35.12,"l":34.62,"c":35,"v":241700},{"d":"1995-09-21","o":35,"h":35.12,"l":34.88,"c":35.12,"v":143100},{"d":"1995-09-22","o":34.88,"h":35.38,"l":34.75,"c":35.38,"v":173000},{"d":"1995-09-25","o":35.12,"h":35.38,"l":35.12,"c":35.25,"v":120900},{"d":"1995-09-26","o":35.25,"h":35.88,"l":35.25,"c":35.5,"v":184600},{"d":"1995-09-27","o":35.25,"h":35.88,"l":35.12,"c":35.88,"v":186300},{"d":"1995-09-28","o":35.75,"h":36.38,"l":35.75,"c":36.38,"v":222600},{"d":"1995-09-29","o":36.25,"h":36.5,"l":36.12,"c":36.38,"v":146400},{"d":"1995-10-02","o":36.12,"h":36.25,"l":35.88,"c":36.12,"v":159500},{"d":"1995-10-03","o":36.12,"h":36.75,"l":36.12,"c":36.75,"v":881900},{"d":"1995-10-04","o":36.5,"h":36.75,"l":36.5,"c":36.75,"v":203200},{"d":"1995-10-05","o":36.62,"h":36.88,"l":36.5,"c":36.88,"v":198200},{"d":"1995-10-06","o":36.75,"h":36.88,"l":36.62,"c":36.75,"v":254600},{"d":"1995-10-09","o":36.75,"h":37.25,"l":36.75,"c":37.25,"v":263700},{"d":"1995-10-10","o":37.12,"h":38,"l":37.12,"c":37.88,"v":384900},{"d":"1995-10-11","o":37.88,"h":37.88,"l":37.5,"c":37.62,"v":286000},{"d":"1995-10-12","o":37.75,"h":37.75,"l":37.5,"c":37.62,"v":232600},{"d":"1995-10-13","o":37.75,"h":37.75,"l":37.12,"c":37.12,"v":333400},{"d":"1995-10-16","o":37,"h":37.25,"l":37,"c":37.25,"v":198700},{"d":"1995-10-17","o":37.25,"h":37.75,"l":37.25,"c":37.75,"v":162600},{"d":"1995-10-18","o":37.62,"h":38,"l":37.62,"c":37.88,"v":178900},{"d":"1995-10-19","o":37.88,"h":38.25,"l":37.75,"c":38.25,"v":209400},{"d":"1995-10-20","o":38.25,"h":38.88,"l":38.25,"c":38.88,"v":352400},{"d":"1995-10-23","o":38.75,"h":38.75,"l":38.25,"c":38.5,"v":187300},{"d":"1995-10-24","o":38.5,"h":38.88,"l":38.25,"c":38.88,"v":107400},{"d":"1995-10-25","o":38.88,"h":39.62,"l":38.75,"c":39.25,"v":569700},{"d":"1995-10-26","o":39.38,"h":39.5,"l":39.25,"c":39.25,"v":437800},{"d":"1995-10-27","o":39.25,"h":39.25,"l":38.38,"c":38.38,"v":394400},{"d":"1995-10-30","o":38.38,"h":38.62,"l":38.38,"c":38.62,"v":100700},{"d":"1995-10-31","o":38.62,"h":38.75,"l":38.12,"c":38.12,"v":312500},{"d":"1995-11-01","o":38,"h":38.38,"l":37.88,"c":38.25,"v":237900},{"d":"1995-11-02","o":38.5,"h":38.75,"l":38.25,"c":38.5,"v":368700},{"d":"1995-11-03","o":38.25,"h":38.5,"l":38.25,"c":38.38,"v":337000},{"d":"1995-11-06","o":38.38,"h":38.38,"l":38.12,"c":38.12,"v":807900},{"d":"1995-11-07","o":38.25,"h":38.25,"l":37.88,"c":38.12,"v":2159600},{"d":"1995-11-08","o":37.38,"h":37.5,"l":37.25,"c":37.38,"v":475700},{"d":"1995-11-09","o":37.5,"h":37.5,"l":37.12,"c":37.25,"v":553600},{"d":"1995-11-10","o":37.12,"h":37.12,"l":36.88,"c":37.12,"v":221900},{"d":"1995-11-13","o":37,"h":37.12,"l":36.88,"c":36.88,"v":379900},{"d":"1995-11-14","o":36.88,"h":37.25,"l":36.75,"c":37,"v":181500},{"d":"1995-11-15","o":36.88,"h":37,"l":36.62,"c":37,"v":434000},{"d":"1995-11-16","o":37,"h":37.25,"l":36.88,"c":37,"v":272600},{"d":"1995-11-17","o":37,"h":37.12,"l":36.88,"c":37.12,"v":363200},{"d":"1995-11-20","o":37,"h":37.25,"l":36.88,"c":36.88,"v":437100},{"d":"1995-11-21","o":36.75,"h":37.25,"l":36.75,"c":37.12,"v":303400},{"d":"1995-11-22","o":37,"h":37.12,"l":36.88,"c":37,"v":166600},{"d":"1995-11-24","o":37,"h":37.12,"l":36.88,"c":37,"v":33700},{"d":"1995-11-27","o":37,"h":37.38,"l":37,"c":37.12,"v":299500},{"d":"1995-11-28","o":37.12,"h":37.75,"l":37.12,"c":37.62,"v":1067900},{"d":"1995-11-29","o":37.62,"h":37.75,"l":37.38,"c":37.75,"v":519600},{"d":"1995-11-30","o":37.62,"h":37.75,"l":37.5,"c":37.75,"v":286600},{"d":"1995-12-01","o":37.62,"h":37.88,"l":37.62,"c":37.88,"v":135100},{"d":"1995-12-04","o":37.75,"h":38.5,"l":37.75,"c":38.5,"v":457300},{"d":"1995-12-05","o":38.25,"h":38.75,"l":38.25,"c":38.38,"v":221300},{"d":"1995-12-06","o":38.62,"h":38.88,"l":38.25,"c":38.5,"v":389800},{"d":"1995-12-07","o":38.25,"h":38.25,"l":37.88,"c":38,"v":250400},{"d":"1995-12-08","o":38.25,"h":38.38,"l":38.12,"c":38.38,"v":255800},{"d":"1995-12-11","o":38.62,"h":38.75,"l":38.25,"c":38.62,"v":362800},{"d":"1995-12-12","o":38.62,"h":38.62,"l":38.38,"c":38.5,"v":130200},{"d":"1995-12-13","o":38.5,"h":38.75,"l":38.5,"c":38.62,"v":365900},{"d":"1995-12-14","o":38.75,"h":39,"l":38.62,"c":39,"v":219800},{"d":"1995-12-15","o":39.5,"h":39.5,"l":39.25,"c":39.5,"v":837700},{"d":"1995-12-18","o":39.5,"h":39.88,"l":39.25,"c":39.88,"v":435300},{"d":"1995-12-19","o":39.75,"h":40.62,"l":39.62,"c":40.5,"v":444600},{"d":"1995-12-20","o":40.5,"h":40.62,"l":39.62,"c":39.62,"v":431600},{"d":"1995-12-21","o":39.88,"h":40.25,"l":39.88,"c":40,"v":327000},{"d":"1995-12-22","o":40,"h":40.25,"l":40,"c":40,"v":355900},{"d":"1995-12-26","o":40.12,"h":40.12,"l":39.88,"c":39.88,"v":76200},{"d":"1995-12-27","o":39.88,"h":40.12,"l":39.88,"c":40.12,"v":170300},{"d":"1995-12-28","o":40,"h":40.5,"l":40,"c":40.5,"v":234200},{"d":"1995-12-29","o":40.38,"h":40.5,"l":40.12,"c":40.5,"v":389600},{"d":"1996-01-02","o":40.5,"h":41.25,"l":40.25,"c":41.25,"v":600000},{"d":"1996-01-03","o":41.12,"h":41.38,"l":41.12,"c":41.25,"v":1826200},{"d":"1996-01-04","o":41.38,"h":41.75,"l":41.38,"c":41.5,"v":1008100},{"d":"1996-01-05","o":41.5,"h":41.75,"l":41.25,"c":41.5,"v":489000},{"d":"1996-01-08","o":41.38,"h":41.62,"l":41.25,"c":41.38,"v":82500},{"d":"1996-01-09","o":41.38,"h":42.12,"l":41.38,"c":42,"v":685900},{"d":"1996-01-10","o":41.88,"h":42.12,"l":41.75,"c":41.75,"v":439400},{"d":"1996-01-11","o":41.62,"h":42.12,"l":41.38,"c":42.12,"v":461200},{"d":"1996-01-12","o":42.25,"h":42.5,"l":41.88,"c":41.88,"v":531000},{"d":"1996-01-15","o":41.62,"h":41.88,"l":41.38,"c":41.5,"v":262000},{"d":"1996-01-16","o":41.62,"h":42.5,"l":41.62,"c":42.38,"v":326800},{"d":"1996-01-17","o":42.62,"h":43.12,"l":42.5,"c":42.62,"v":702400},{"d":"1996-01-18","o":42.5,"h":42.75,"l":42.25,"c":42.5,"v":727800},{"d":"1996-01-19","o":42.25,"h":42.75,"l":42.12,"c":42.5,"v":671000},{"d":"1996-01-22","o":42.62,"h":42.88,"l":42.62,"c":42.75,"v":378600},{"d":"1996-01-23","o":42.62,"h":43.25,"l":42.5,"c":42.88,"v":477000},{"d":"1996-01-24","o":43,"h":43.38,"l":43,"c":43.12,"v":280100},{"d":"1996-01-25","o":43.12,"h":43.62,"l":43,"c":43.55,"v":723300},{"d":"1996-01-26","o":43.62,"h":43.88,"l":43.25,"c":43.88,"v":387900},{"d":"1996-01-29","o":43.75,"h":44.12,"l":43.75,"c":44,"v":366700},{"d":"1996-01-30","o":43.88,"h":44.38,"l":43.88,"c":44,"v":427400},{"d":"1996-01-31","o":44.12,"h":44.25,"l":44,"c":44.25,"v":298000},{"d":"1996-02-01","o":44.12,"h":44.25,"l":44,"c":44.12,"v":315200},{"d":"1996-02-02","o":44.12,"h":44.12,"l":43.62,"c":43.75,"v":226700},{"d":"1996-02-05","o":43.62,"h":44,"l":43.62,"c":44,"v":412200},{"d":"1996-02-06","o":44,"h":44.12,"l":43.62,"c":43.75,"v":304700},{"d":"1996-02-07","o":43.75,"h":44.12,"l":43.75,"c":44,"v":952500},{"d":"1996-02-08","o":43.25,"h":43.38,"l":43.12,"c":43.25,"v":592100},{"d":"1996-02-09","o":43.38,"h":43.88,"l":43.25,"c":43.62,"v":911900},{"d":"1996-02-12","o":43.75,"h":44.38,"l":43.62,"c":44.38,"v":743300},{"d":"1996-02-13","o":44.25,"h":44.75,"l":43.38,"c":44.25,"v":412600},{"d":"1996-02-14","o":44.12,"h":44.38,"l":43.75,"c":43.88,"v":352400},{"d":"1996-02-15","o":43.62,"h":44.38,"l":43.62,"c":44.12,"v":605700},{"d":"1996-02-16","o":44,"h":44.25,"l":43.88,"c":43.88,"v":641300},{"d":"1996-02-20","o":43.62,"h":43.88,"l":43.38,"c":43.5,"v":634100},{"d":"1996-02-21","o":43.5,"h":43.75,"l":43.25,"c":43.62,"v":476100},{"d":"1996-02-22","o":43.75,"h":43.88,"l":43.62,"c":43.88,"v":188400},{"d":"1996-02-23","o":44,"h":44.25,"l":43.88,"c":43.88,"v":437700},{"d":"1996-02-26","o":43.75,"h":43.75,"l":43.5,"c":43.62,"v":694800},{"d":"1996-02-27","o":43.62,"h":43.88,"l":43.38,"c":43.5,"v":444900},{"d":"1996-02-28","o":43.62,"h":44,"l":43.62,"c":43.75,"v":422000},{"d":"1996-02-29","o":43.12,"h":43.38,"l":42.75,"c":42.88,"v":933000},{"d":"1996-03-01","o":43,"h":43.12,"l":42.12,"c":43,"v":634700},{"d":"1996-03-04","o":43,"h":43.5,"l":42.75,"c":43.25,"v":664500},{"d":"1996-03-05","o":43,"h":43.12,"l":42.75,"c":43.12,"v":346800},{"d":"1996-03-06","o":43.12,"h":43.12,"l":42.5,"c":42.62,"v":167200},{"d":"1996-03-07","o":42.5,"h":43,"l":42.38,"c":43,"v":265200},{"d":"1996-03-08","o":42.75,"h":42.75,"l":41.62,"c":42,"v":446300},{"d":"1996-03-11","o":42,"h":42,"l":41.62,"c":41.62,"v":412700},{"d":"1996-03-12","o":41.38,"h":41.5,"l":40.62,"c":41.12,"v":491400},{"d":"1996-03-13","o":41,"h":41,"l":40.62,"c":40.75,"v":394600},{"d":"1996-03-14","o":40.88,"h":41,"l":40.75,"c":40.75,"v":419100},{"d":"1996-03-15","o":40.88,"h":40.88,"l":40.12,"c":40.5,"v":556900},{"d":"1996-03-18","o":40.75,"h":41.88,"l":40.62,"c":41.88,"v":276100},{"d":"1996-03-19","o":41.62,"h":41.88,"l":41.25,"c":41.62,"v":346200},{"d":"1996-03-20","o":41.88,"h":42.12,"l":41.5,"c":41.75,"v":136400},{"d":"1996-03-21","o":41.88,"h":42.12,"l":41.62,"c":42.12,"v":178200},{"d":"1996-03-22","o":42.25,"h":42.25,"l":42,"c":42.25,"v":137400},{"d":"1996-03-25","o":42.5,"h":42.75,"l":42.12,"c":42.38,"v":236200},{"d":"1996-03-26","o":42.25,"h":42.38,"l":42,"c":42.25,"v":230500},{"d":"1996-03-27","o":42.38,"h":42.38,"l":41.75,"c":41.75,"v":810100},{"d":"1996-03-28","o":41.62,"h":41.75,"l":41.5,"c":41.75,"v":215300},{"d":"1996-03-29","o":41.88,"h":42,"l":41.62,"c":41.75,"v":357900},{"d":"1996-04-01","o":41.88,"h":41.88,"l":41.5,"c":41.75,"v":117500},{"d":"1996-04-02","o":41.75,"h":41.75,"l":41.5,"c":41.75,"v":1500000},{"d":"1996-04-03","o":41.5,"h":41.62,"l":41.38,"c":41.62,"v":121900},{"d":"1996-04-04","o":41.5,"h":41.5,"l":41,"c":41.12,"v":369800},{"d":"1996-04-08","o":40.75,"h":40.75,"l":39.38,"c":39.75,"v":892400},{"d":"1996-04-09","o":39.75,"h":40.12,"l":39.62,"c":39.88,"v":734200},{"d":"1996-04-10","o":40,"h":40.5,"l":39.75,"c":39.88,"v":821900},{"d":"1996-04-11","o":39.75,"h":40.12,"l":39.5,"c":40.12,"v":408300},{"d":"1996-04-12","o":40.5,"h":41,"l":40.38,"c":40.62,"v":247700},{"d":"1996-04-15","o":40.62,"h":40.75,"l":40.38,"c":40.75,"v":153400},{"d":"1996-04-16","o":40.5,"h":40.75,"l":40.38,"c":40.38,"v":171200},{"d":"1996-04-17","o":40.12,"h":40.5,"l":40.12,"c":40.25,"v":976700},{"d":"1996-04-18","o":40.25,"h":40.38,"l":40.12,"c":40.38,"v":167800},{"d":"1996-04-19","o":40.38,"h":40.5,"l":40.25,"c":40.5,"v":254200},{"d":"1996-04-22","o":40.62,"h":40.88,"l":40.25,"c":40.38,"v":201100},{"d":"1996-04-23","o":40.25,"h":40.5,"l":40.25,"c":40.38,"v":137300},{"d":"1996-04-24","o":40.38,"h":40.75,"l":40.25,"c":40.75,"v":164500},{"d":"1996-04-25","o":40.62,"h":41,"l":40.5,"c":40.88,"v":211800},{"d":"1996-04-26","o":41.12,"h":41.25,"l":40.62,"c":40.75,"v":255800},{"d":"1996-04-29","o":40.62,"h":40.75,"l":40.5,"c":40.62,"v":296600},{"d":"1996-04-30","o":40.62,"h":40.62,"l":40.38,"c":40.62,"v":481800},{"d":"1996-05-01","o":40.5,"h":40.75,"l":40.25,"c":40.25,"v":447000},{"d":"1996-05-02","o":39.88,"h":40,"l":39.62,"c":39.75,"v":208200},{"d":"1996-05-03","o":39.88,"h":40.25,"l":39.75,"c":39.88,"v":688800},{"d":"1996-05-06","o":39.75,"h":39.88,"l":39.25,"c":39.5,"v":288100},{"d":"1996-05-07","o":39.5,"h":39.88,"l":39.38,"c":39.62,"v":504300},{"d":"1996-05-08","o":38.88,"h":40.25,"l":38.62,"c":40.25,"v":554700},{"d":"1996-05-09","o":40.12,"h":40.5,"l":40,"c":40.38,"v":443200},{"d":"1996-05-10","o":40.75,"h":40.88,"l":40.38,"c":40.75,"v":961200},{"d":"1996-05-13","o":40.5,"h":41.12,"l":40.38,"c":41,"v":339300},{"d":"1996-05-14","o":41.12,"h":41.38,"l":41,"c":41.25,"v":194500},{"d":"1996-05-15","o":41.12,"h":41.38,"l":40.88,"c":41,"v":228400},{"d":"1996-05-16","o":40.75,"h":40.88,"l":40.62,"c":40.75,"v":183900},{"d":"1996-05-17","o":40.88,"h":41,"l":40.62,"c":40.75,"v":262100},{"d":"1996-05-20","o":40.75,"h":40.88,"l":40.38,"c":40.5,"v":381100},{"d":"1996-05-21","o":40.38,"h":40.5,"l":40.25,"c":40.38,"v":197600},{"d":"1996-05-22","o":40.38,"h":40.88,"l":40.25,"c":40.75,"v":566000},{"d":"1996-05-23","o":41,"h":41.25,"l":40.5,"c":40.62,"v":205500},{"d":"1996-05-24","o":40.88,"h":41,"l":40.75,"c":41,"v":204000},{"d":"1996-05-28","o":41,"h":41,"l":40.5,"c":40.62,"v":172900},{"d":"1996-05-29","o":40.75,"h":40.75,"l":40.38,"c":40.38,"v":140500},{"d":"1996-05-30","o":40.5,"h":40.5,"l":40.12,"c":40.25,"v":413600},{"d":"1996-05-31","o":40.12,"h":40.38,"l":40,"c":40.12,"v":402100},{"d":"1996-06-03","o":39.88,"h":40.12,"l":39.62,"c":39.88,"v":165500},{"d":"1996-06-04","o":40,"h":40.12,"l":40,"c":40,"v":189200},{"d":"1996-06-05","o":39.88,"h":40.62,"l":39.88,"c":40.62,"v":326300},{"d":"1996-06-06","o":40.75,"h":41.12,"l":40.75,"c":40.88,"v":398700},{"d":"1996-06-07","o":40.38,"h":40.5,"l":40.12,"c":40.5,"v":217800},{"d":"1996-06-10","o":40.5,"h":40.5,"l":40.25,"c":40.38,"v":297400},{"d":"1996-06-11","o":40.62,"h":40.88,"l":40.5,"c":40.5,"v":358600},{"d":"1996-06-12","o":40.5,"h":40.5,"l":40.12,"c":40.12,"v":312500},{"d":"1996-06-13","o":40.25,"h":40.38,"l":40,"c":40.25,"v":164000},{"d":"1996-06-14","o":40.25,"h":40.38,"l":40.12,"c":40.38,"v":177700},{"d":"1996-06-17","o":40.5,"h":40.5,"l":39.75,"c":39.88,"v":784900},{"d":"1996-06-18","o":40,"h":40.25,"l":39.88,"c":40.12,"v":247700},{"d":"1996-06-19","o":40.12,"h":40.25,"l":40,"c":40,"v":132100},{"d":"1996-06-20","o":40.12,"h":40.38,"l":40,"c":40.12,"v":263700},{"d":"1996-06-21","o":40.5,"h":41,"l":40.38,"c":41,"v":749400},{"d":"1996-06-24","o":41.12,"h":41.25,"l":41,"c":41.12,"v":242200},{"d":"1996-06-25","o":41.12,"h":41.38,"l":41,"c":41,"v":343900},{"d":"1996-06-26","o":41,"h":41.12,"l":40.88,"c":41.12,"v":247000},{"d":"1996-06-27","o":40.88,"h":41.75,"l":40.88,"c":41.62,"v":201000},{"d":"1996-06-28","o":42,"h":42.75,"l":41.88,"c":42.62,"v":774000},{"d":"1996-07-01","o":42.5,"h":42.62,"l":42.25,"c":42.5,"v":216100},{"d":"1996-07-02","o":42.5,"h":42.88,"l":41.5,"c":42.75,"v":254000},{"d":"1996-07-03","o":42.62,"h":42.75,"l":42.5,"c":42.75,"v":201900},{"d":"1996-07-05","o":42.38,"h":42.5,"l":41.12,"c":41.25,"v":146000},{"d":"1996-07-08","o":41.12,"h":41.88,"l":41,"c":41.75,"v":529000},{"d":"1996-07-09","o":41.75,"h":42.12,"l":41.62,"c":41.88,"v":243700},{"d":"1996-07-10","o":42,"h":42.12,"l":41.75,"c":41.88,"v":201200},{"d":"1996-07-11","o":41.88,"h":41.88,"l":41.38,"c":41.88,"v":718800},{"d":"1996-07-12","o":41.62,"h":42.75,"l":41.5,"c":42.38,"v":833700},{"d":"1996-07-15","o":42.62,"h":42.75,"l":42.25,"c":42.5,"v":354500},{"d":"1996-07-16","o":42.38,"h":42.88,"l":42,"c":42.25,"v":887600},{"d":"1996-07-17","o":42.5,"h":42.5,"l":41.62,"c":41.88,"v":362900},{"d":"1996-07-18","o":42.12,"h":43,"l":41.62,"c":42.75,"v":816700},{"d":"1996-07-19","o":42.88,"h":42.88,"l":42.12,"c":42.25,"v":283000},{"d":"1996-07-22","o":42.38,"h":42.75,"l":42,"c":42.12,"v":310000},{"d":"1996-07-23","o":42,"h":42.38,"l":41.62,"c":42,"v":426700},{"d":"1996-07-24","o":41.75,"h":42.75,"l":41.62,"c":42.38,"v":394900},{"d":"1996-07-25","o":42.62,"h":42.62,"l":42.25,"c":42.38,"v":375400},{"d":"1996-07-26","o":42.25,"h":42.38,"l":42.25,"c":42.38,"v":94100},{"d":"1996-07-29","o":42.25,"h":42.38,"l":41.75,"c":42,"v":286100},{"d":"1996-07-30","o":42,"h":42.12,"l":41.62,"c":42,"v":200400},{"d":"1996-07-31","o":41.88,"h":41.88,"l":41.38,"c":41.5,"v":481500},{"d":"1996-08-01","o":41.5,"h":42.5,"l":41.25,"c":42.12,"v":826000},{"d":"1996-08-02","o":42.88,"h":43,"l":42.75,"c":42.88,"v":289400},{"d":"1996-08-05","o":42.75,"h":43.12,"l":42.62,"c":42.75,"v":164600},{"d":"1996-08-06","o":42.75,"h":42.75,"l":42.38,"c":42.62,"v":435500},{"d":"1996-08-07","o":42,"h":42.03,"l":41.62,"c":41.88,"v":524600},{"d":"1996-08-08","o":42,"h":42,"l":41.62,"c":41.88,"v":457200},{"d":"1996-08-09","o":42.12,"h":42.25,"l":41.88,"c":42,"v":283300},{"d":"1996-08-12","o":42,"h":42.5,"l":41.75,"c":42.25,"v":250700},{"d":"1996-08-13","o":42,"h":42.12,"l":41.88,"c":42,"v":145000},{"d":"1996-08-14","o":42.12,"h":42.25,"l":42.12,"c":42.25,"v":178600},{"d":"1996-08-15","o":42.12,"h":42.25,"l":41.88,"c":41.88,"v":277300},{"d":"1996-08-16","o":42.12,"h":42.25,"l":42.12,"c":42.12,"v":256800},{"d":"1996-08-19","o":42.25,"h":42.25,"l":42.12,"c":42.25,"v":112700},{"d":"1996-08-20","o":42.12,"h":42.25,"l":42,"c":42,"v":73300},{"d":"1996-08-21","o":42.12,"h":42.12,"l":41.88,"c":42.12,"v":155400},{"d":"1996-08-22","o":42.25,"h":42.38,"l":42.25,"c":42.25,"v":151600},{"d":"1996-08-23","o":42.38,"h":42.38,"l":41.88,"c":42,"v":224200},{"d":"1996-08-26","o":42,"h":42,"l":41.88,"c":42,"v":159600},{"d":"1996-08-27","o":42,"h":42.38,"l":42,"c":42.25,"v":176400},{"d":"1996-08-28","o":42.12,"h":42.25,"l":42.12,"c":42.25,"v":121000},{"d":"1996-08-29","o":42.12,"h":42.12,"l":41.38,"c":41.5,"v":213200},{"d":"1996-08-30","o":41.38,"h":42.25,"l":41.12,"c":41.5,"v":131900},{"d":"1996-09-03","o":41.12,"h":41.12,"l":40.88,"c":40.88,"v":184600},{"d":"1996-09-04","o":40.88,"h":41,"l":40.5,"c":40.62,"v":117900},{"d":"1996-09-05","o":40.5,"h":40.62,"l":40.12,"c":40.25,"v":153800},{"d":"1996-09-06","o":40.12,"h":40.75,"l":40,"c":40.5,"v":264100},{"d":"1996-09-09","o":40.62,"h":40.75,"l":40.38,"c":40.75,"v":176500},{"d":"1996-09-10","o":40.75,"h":40.75,"l":40.38,"c":40.5,"v":224000},{"d":"1996-09-11","o":40.5,"h":40.5,"l":40.12,"c":40.5,"v":581000},{"d":"1996-09-12","o":40.75,"h":41.12,"l":40.62,"c":40.88,"v":354100},{"d":"1996-09-13","o":41.25,"h":41.62,"l":41.25,"c":41.62,"v":195800},{"d":"1996-09-16","o":41.88,"h":42,"l":41.88,"c":41.88,"v":313000},{"d":"1996-09-17","o":41.62,"h":41.75,"l":41.38,"c":41.5,"v":184500},{"d":"1996-09-18","o":41.5,"h":41.62,"l":41.25,"c":41.38,"v":105600},{"d":"1996-09-19","o":41.12,"h":41.38,"l":41,"c":41.12,"v":96600},{"d":"1996-09-20","o":41.25,"h":41.62,"l":41.12,"c":41.62,"v":421900},{"d":"1996-09-23","o":41.5,"h":41.75,"l":41.38,"c":41.75,"v":209600},{"d":"1996-09-24","o":41.75,"h":41.75,"l":41.38,"c":41.5,"v":350600},{"d":"1996-09-25","o":41.62,"h":41.62,"l":41,"c":41,"v":245400},{"d":"1996-09-26","o":41.12,"h":41.25,"l":40.88,"c":41.12,"v":697400},{"d":"1996-09-27","o":41.12,"h":41.12,"l":40.5,"c":40.75,"v":111300},{"d":"1996-09-30","o":40.88,"h":41,"l":40.62,"c":40.62,"v":178100},{"d":"1996-10-01","o":40.75,"h":40.88,"l":40.62,"c":40.88,"v":197400},{"d":"1996-10-02","o":41,"h":41.25,"l":40.88,"c":41,"v":292300},{"d":"1996-10-03","o":41.12,"h":41.12,"l":40.88,"c":41,"v":222800},{"d":"1996-10-04","o":41.25,"h":41.75,"l":41.12,"c":41.5,"v":311800},{"d":"1996-10-07","o":41.75,"h":41.88,"l":41.38,"c":41.5,"v":196400},{"d":"1996-10-08","o":41.38,"h":41.75,"l":41.38,"c":41.62,"v":127400},{"d":"1996-10-09","o":41.75,"h":41.75,"l":41.25,"c":41.5,"v":209600},{"d":"1996-10-10","o":41.25,"h":41.38,"l":41,"c":41.12,"v":201400},{"d":"1996-10-11","o":41.25,"h":41.25,"l":40.75,"c":40.75,"v":473600},{"d":"1996-10-14","o":40.88,"h":41,"l":40.75,"c":40.88,"v":398300},{"d":"1996-10-15","o":40.88,"h":41.12,"l":40.5,"c":40.75,"v":275400},{"d":"1996-10-16","o":40.88,"h":41,"l":40.5,"c":40.75,"v":303000},{"d":"1996-10-17","o":40.88,"h":41.12,"l":40.62,"c":40.75,"v":214600},{"d":"1996-10-18","o":40.75,"h":40.75,"l":40.5,"c":40.62,"v":373200},{"d":"1996-10-21","o":40.5,"h":40.75,"l":40.5,"c":40.75,"v":431100},{"d":"1996-10-22","o":40.88,"h":40.88,"l":40.5,"c":40.62,"v":311700},{"d":"1996-10-23","o":40.5,"h":40.75,"l":40.25,"c":40.5,"v":283900},{"d":"1996-10-24","o":40.5,"h":41,"l":40.5,"c":40.88,"v":240200},{"d":"1996-10-25","o":40.75,"h":41.25,"l":40.75,"c":41.12,"v":215100},{"d":"1996-10-28","o":41,"h":41.25,"l":40.88,"c":40.88,"v":141700},{"d":"1996-10-29","o":41,"h":41.62,"l":41,"c":41.38,"v":259600},{"d":"1996-10-30","o":41.5,"h":41.88,"l":41.38,"c":41.5,"v":293700},{"d":"1996-10-31","o":41.62,"h":41.75,"l":41.5,"c":41.62,"v":474100},{"d":"1996-11-01","o":41.62,"h":41.75,"l":41.38,"c":41.62,"v":775600},{"d":"1996-11-04","o":41.62,"h":42.12,"l":41.5,"c":42.12,"v":481600},{"d":"1996-11-05","o":42.25,"h":42.38,"l":42.12,"c":42.38,"v":439400},{"d":"1996-11-06","o":41.75,"h":42.5,"l":41.5,"c":42.5,"v":1280800},{"d":"1996-11-07","o":42.38,"h":42.38,"l":42,"c":42.38,"v":703400},{"d":"1996-11-08","o":42.38,"h":42.38,"l":42.12,"c":42.38,"v":224800},{"d":"1996-11-11","o":42.38,"h":42.38,"l":42,"c":42,"v":359900},{"d":"1996-11-12","o":42,"h":42.25,"l":41.88,"c":42.12,"v":332600},{"d":"1996-11-13","o":42.25,"h":42.25,"l":42,"c":42,"v":148400},{"d":"1996-11-14","o":41.88,"h":42.19,"l":41.88,"c":42.12,"v":226700},{"d":"1996-11-15","o":42.38,"h":42.38,"l":41.75,"c":42,"v":390100},{"d":"1996-11-18","o":42,"h":42,"l":41.75,"c":41.88,"v":197900},{"d":"1996-11-19","o":42,"h":42.38,"l":41.75,"c":42.38,"v":397800},{"d":"1996-11-20","o":42.38,"h":42.38,"l":42,"c":42.25,"v":299700},{"d":"1996-11-21","o":42.38,"h":42.38,"l":41.75,"c":41.88,"v":224800},{"d":"1996-11-22","o":41.88,"h":41.88,"l":41.5,"c":41.62,"v":167100},{"d":"1996-11-25","o":41.75,"h":41.75,"l":41.38,"c":41.75,"v":153900},{"d":"1996-11-26","o":41.88,"h":42,"l":41.5,"c":41.5,"v":476900},{"d":"1996-11-27","o":41.62,"h":41.62,"l":41.38,"c":41.38,"v":435000},{"d":"1996-11-29","o":41.5,"h":41.75,"l":41.38,"c":41.5,"v":93800},{"d":"1996-12-02","o":41.38,"h":41.38,"l":40.5,"c":40.62,"v":491300},{"d":"1996-12-03","o":40.75,"h":41.12,"l":40.12,"c":40.5,"v":371700},{"d":"1996-12-04","o":40.25,"h":40.75,"l":40.25,"c":40.62,"v":207400},{"d":"1996-12-05","o":40.62,"h":40.62,"l":40.25,"c":40.62,"v":168400},{"d":"1996-12-06","o":39.88,"h":40.12,"l":39.5,"c":40.12,"v":686000},{"d":"1996-12-09","o":40.12,"h":40.38,"l":40.12,"c":40.25,"v":268500},{"d":"1996-12-10","o":40.25,"h":40.5,"l":40.25,"c":40.25,"v":196200},{"d":"1996-12-11","o":40.12,"h":40.38,"l":39.75,"c":40.25,"v":415800},{"d":"1996-12-12","o":40.38,"h":40.38,"l":39.88,"c":39.88,"v":487900},{"d":"1996-12-13","o":39.75,"h":40,"l":39.75,"c":39.75,"v":408100},{"d":"1996-12-16","o":39.75,"h":39.88,"l":39.62,"c":39.75,"v":322300},{"d":"1996-12-17","o":39.62,"h":40,"l":39.62,"c":39.62,"v":274000},{"d":"1996-12-18","o":39.5,"h":40.12,"l":39.5,"c":39.88,"v":583900},{"d":"1996-12-19","o":40,"h":40.5,"l":39.88,"c":40.5,"v":516100},{"d":"1996-12-20","o":41.5,"h":41.5,"l":40.88,"c":40.88,"v":837800},{"d":"1996-12-23","o":40.88,"h":41.12,"l":40.5,"c":40.88,"v":166700},{"d":"1996-12-24","o":40.75,"h":40.88,"l":40.75,"c":40.88,"v":79700},{"d":"1996-12-26","o":40.88,"h":41.25,"l":40.88,"c":41.12,"v":140000},{"d":"1996-12-27","o":41.25,"h":41.62,"l":41.12,"c":41.62,"v":211700},{"d":"1996-12-30","o":41.75,"h":41.88,"l":41.62,"c":41.62,"v":229600},{"d":"1996-12-31","o":41.62,"h":41.75,"l":41.12,"c":41.12,"v":417600},{"d":"1997-01-02","o":41.25,"h":41.38,"l":41,"c":41.12,"v":493400},{"d":"1997-01-03","o":41.25,"h":41.25,"l":40.88,"c":40.88,"v":334000},{"d":"1997-01-06","o":41,"h":41,"l":40.38,"c":40.62,"v":197600},{"d":"1997-01-07","o":40.38,"h":41,"l":40.25,"c":41,"v":260100},{"d":"1997-01-08","o":41.12,"h":41.25,"l":40.88,"c":41,"v":205900},{"d":"1997-01-09","o":41.12,"h":41.38,"l":41,"c":41.25,"v":488000},{"d":"1997-01-10","o":41.12,"h":41.5,"l":40.88,"c":41.5,"v":269400},{"d":"1997-01-13","o":41.62,"h":41.75,"l":41.5,"c":41.75,"v":233400},{"d":"1997-01-14","o":41.88,"h":42.12,"l":41.88,"c":42.12,"v":459200},{"d":"1997-01-15","o":42,"h":42.25,"l":41.88,"c":42,"v":408200},{"d":"1997-01-16","o":42.12,"h":42.12,"l":41.88,"c":42,"v":305100},{"d":"1997-01-17","o":42,"h":42.5,"l":42,"c":42.5,"v":311000},{"d":"1997-01-20","o":42.5,"h":42.5,"l":42.25,"c":42.38,"v":143000},{"d":"1997-01-21","o":42.25,"h":42.38,"l":42.12,"c":42.38,"v":387800},{"d":"1997-01-22","o":42.5,"h":42.88,"l":42.38,"c":42.88,"v":252300},{"d":"1997-01-23","o":43,"h":43.19,"l":42.5,"c":42.62,"v":232400},{"d":"1997-01-24","o":42.5,"h":42.5,"l":41.88,"c":42,"v":239400},{"d":"1997-01-27","o":41.88,"h":42.12,"l":41.62,"c":41.62,"v":199300},{"d":"1997-01-28","o":42,"h":42.12,"l":41.62,"c":41.75,"v":243300},{"d":"1997-01-29","o":41.75,"h":41.88,"l":41.38,"c":41.62,"v":201700},{"d":"1997-01-30","o":41.75,"h":42.25,"l":41.75,"c":41.88,"v":360400},{"d":"1997-01-31","o":42,"h":42,"l":41.38,"c":41.38,"v":291100},{"d":"1997-02-03","o":41.38,"h":41.38,"l":41,"c":41.38,"v":282000},{"d":"1997-02-04","o":41.62,"h":41.62,"l":41.12,"c":41.25,"v":134100},{"d":"1997-02-05","o":41.38,"h":41.62,"l":40.75,"c":41.12,"v":1481100},{"d":"1997-02-06","o":40.5,"h":40.88,"l":40.5,"c":40.62,"v":1761000},{"d":"1997-02-07","o":40.88,"h":41.38,"l":40.75,"c":41.38,"v":459300},{"d":"1997-02-10","o":41.38,"h":41.75,"l":41.25,"c":41.75,"v":494100},{"d":"1997-02-11","o":41.75,"h":42.12,"l":41.62,"c":41.88,"v":496500},{"d":"1997-02-12","o":41.88,"h":41.88,"l":41.5,"c":41.75,"v":325900},{"d":"1997-02-13","o":41.88,"h":41.88,"l":41.75,"c":41.88,"v":184000},{"d":"1997-02-14","o":41.88,"h":42,"l":41.75,"c":42,"v":523000},{"d":"1997-02-18","o":42,"h":42.12,"l":41.75,"c":42,"v":544000},{"d":"1997-02-19","o":41.88,"h":42.12,"l":41.75,"c":42,"v":267700},{"d":"1997-02-20","o":41.88,"h":42,"l":41.5,"c":41.88,"v":880400},{"d":"1997-02-21","o":41.88,"h":41.88,"l":41.62,"c":41.88,"v":333800},{"d":"1997-02-24","o":41.62,"h":42.38,"l":41.5,"c":42.12,"v":411700},{"d":"1997-02-25","o":42.25,"h":42.5,"l":42.12,"c":42.12,"v":465900},{"d":"1997-02-26","o":42.25,"h":42.25,"l":41.5,"c":41.75,"v":205500},{"d":"1997-02-27","o":41.62,"h":41.75,"l":41.38,"c":41.38,"v":222900},{"d":"1997-02-28","o":41.12,"h":41.75,"l":41,"c":41.75,"v":219600},{"d":"1997-03-03","o":41.5,"h":41.75,"l":41.5,"c":41.62,"v":240300},{"d":"1997-03-04","o":41.75,"h":41.75,"l":41.38,"c":41.5,"v":239200},{"d":"1997-03-05","o":41.5,"h":41.62,"l":41.25,"c":41.5,"v":177000},{"d":"1997-03-06","o":41.5,"h":42.25,"l":41.12,"c":41.25,"v":520300},{"d":"1997-03-07","o":41.25,"h":41.62,"l":40.75,"c":41,"v":488200},{"d":"1997-03-10","o":41.12,"h":41.12,"l":40.62,"c":40.75,"v":314700},{"d":"1997-03-11","o":40.88,"h":40.88,"l":40.38,"c":40.5,"v":501300},{"d":"1997-03-12","o":40.62,"h":40.75,"l":40.38,"c":40.5,"v":345000},{"d":"1997-03-13","o":40.5,"h":40.5,"l":40.12,"c":40.12,"v":198100},{"d":"1997-03-14","o":40.38,"h":40.5,"l":40.12,"c":40.25,"v":239600},{"d":"1997-03-17","o":40,"h":41,"l":40,"c":40.75,"v":557900},{"d":"1997-03-18","o":40.75,"h":41.25,"l":40.5,"c":40.75,"v":295800},{"d":"1997-03-19","o":40.75,"h":41,"l":40.5,"c":41,"v":381200},{"d":"1997-03-20","o":40.88,"h":41.38,"l":40.75,"c":41.38,"v":437300},{"d":"1997-03-21","o":41.5,"h":41.5,"l":41.25,"c":41.38,"v":328400},{"d":"1997-03-24","o":41.38,"h":41.62,"l":41,"c":41.5,"v":826900},{"d":"1997-03-25","o":41.75,"h":42.62,"l":41.62,"c":42.12,"v":516800},{"d":"1997-03-26","o":42,"h":42.25,"l":41.75,"c":41.88,"v":389800},{"d":"1997-03-27","o":42,"h":42,"l":41.12,"c":41.25,"v":352500},{"d":"1997-03-31","o":41,"h":41.75,"l":40.88,"c":41.25,"v":352900},{"d":"1997-04-01","o":41.12,"h":41.38,"l":41,"c":41.38,"v":282900},{"d":"1997-04-02","o":41.12,"h":41.5,"l":41,"c":41.38,"v":182000},{"d":"1997-04-03","o":41.12,"h":41.25,"l":40.88,"c":41,"v":159600},{"d":"1997-04-04","o":40.62,"h":40.88,"l":40.38,"c":40.62,"v":350300},{"d":"1997-04-07","o":40.62,"h":40.75,"l":40.38,"c":40.5,"v":314800},{"d":"1997-04-08","o":40.5,"h":40.62,"l":40.12,"c":40.25,"v":180900},{"d":"1997-04-09","o":40.5,"h":40.5,"l":39.75,"c":40,"v":322800},{"d":"1997-04-10","o":40,"h":40.88,"l":39.88,"c":40.75,"v":190500},{"d":"1997-04-11","o":40.5,"h":40.62,"l":40,"c":40.12,"v":233900},{"d":"1997-04-14","o":40.25,"h":40.25,"l":39.62,"c":39.88,"v":206000},{"d":"1997-04-15","o":40.25,"h":40.25,"l":39.75,"c":39.75,"v":244900},{"d":"1997-04-16","o":39.62,"h":40.25,"l":39.5,"c":40.25,"v":424300},{"d":"1997-04-17","o":40.5,"h":40.75,"l":40.12,"c":40.5,"v":373100},{"d":"1997-04-18","o":40.5,"h":40.75,"l":40.38,"c":40.75,"v":284400},{"d":"1997-04-21","o":40.75,"h":40.75,"l":40,"c":40.25,"v":164100},{"d":"1997-04-22","o":40.25,"h":40.38,"l":39.75,"c":40.25,"v":343100},{"d":"1997-04-23","o":40.12,"h":40.5,"l":39.75,"c":40.25,"v":226600},{"d":"1997-04-24","o":40.25,"h":40.5,"l":39.5,"c":39.75,"v":195300},{"d":"1997-04-25","o":39.75,"h":39.88,"l":39.62,"c":39.62,"v":184200},{"d":"1997-04-28","o":39.62,"h":40.25,"l":39.5,"c":40.25,"v":338100},{"d":"1997-04-29","o":40.62,"h":40.88,"l":40.38,"c":40.88,"v":228400},{"d":"1997-04-30","o":40.75,"h":40.88,"l":40.25,"c":40.5,"v":381000},{"d":"1997-05-01","o":40.25,"h":40.5,"l":39.88,"c":40.5,"v":518700},{"d":"1997-05-02","o":40.5,"h":41.25,"l":40.38,"c":41,"v":343400},{"d":"1997-05-05","o":41,"h":41.88,"l":41,"c":41.75,"v":265400},{"d":"1997-05-06","o":42,"h":42.5,"l":42,"c":42.25,"v":391700},{"d":"1997-05-07","o":41.38,"h":41.5,"l":40.38,"c":40.5,"v":1699000},{"d":"1997-05-08","o":40.38,"h":40.88,"l":40.38,"c":40.62,"v":1001200},{"d":"1997-05-09","o":40.75,"h":40.88,"l":40.38,"c":40.62,"v":434800},{"d":"1997-05-12","o":40.75,"h":41.25,"l":40.38,"c":41.25,"v":236300},{"d":"1997-05-13","o":41.12,"h":41.25,"l":40.25,"c":40.62,"v":392200},{"d":"1997-05-14","o":40.88,"h":41.25,"l":40.75,"c":41,"v":371800},{"d":"1997-05-15","o":40.88,"h":41.5,"l":40.88,"c":41.5,"v":289200},{"d":"1997-05-16","o":41.5,"h":41.5,"l":41,"c":41,"v":361900},{"d":"1997-05-19","o":41,"h":41.12,"l":40.62,"c":40.75,"v":143300},{"d":"1997-05-20","o":40.62,"h":41.12,"l":40.25,"c":40.75,"v":280900},{"d":"1997-05-21","o":40.88,"h":40.88,"l":40.06,"c":40.12,"v":277900},{"d":"1997-05-22","o":40.12,"h":40.25,"l":39.12,"c":40.12,"v":225500},{"d":"1997-05-23","o":40.38,"h":40.62,"l":40.12,"c":40.62,"v":111600},{"d":"1997-05-27","o":40.5,"h":40.5,"l":39.88,"c":40.5,"v":174400},{"d":"1997-05-28","o":40.62,"h":40.62,"l":40.25,"c":40.5,"v":187100},{"d":"1997-05-29","o":40.62,"h":40.62,"l":40,"c":40.25,"v":199000},{"d":"1997-05-30","o":40,"h":40.75,"l":39.88,"c":40.62,"v":166600},{"d":"1997-06-02","o":40.75,"h":40.75,"l":40.19,"c":40.25,"v":207100},{"d":"1997-06-03","o":40.12,"h":40.5,"l":40.12,"c":40.38,"v":384900},{"d":"1997-06-04","o":40.38,"h":40.62,"l":40,"c":40.5,"v":345900},{"d":"1997-06-05","o":40.75,"h":40.75,"l":40.38,"c":40.62,"v":157100},{"d":"1997-06-06","o":40.5,"h":41.5,"l":40.38,"c":40.88,"v":426100},{"d":"1997-06-09","o":41,"h":41,"l":40.5,"c":40.62,"v":335700},{"d":"1997-06-10","o":40.75,"h":41,"l":40.25,"c":40.38,"v":333400},{"d":"1997-06-11","o":40.62,"h":40.88,"l":40.62,"c":40.88,"v":193700},{"d":"1997-06-12","o":41.12,"h":41.75,"l":41,"c":41.75,"v":289300},{"d":"1997-06-13","o":42,"h":42.12,"l":41.62,"c":41.88,"v":424000},{"d":"1997-06-16","o":41.88,"h":41.88,"l":41.62,"c":41.88,"v":183700},{"d":"1997-06-17","o":41.75,"h":41.75,"l":41,"c":41.38,"v":762700},{"d":"1997-06-18","o":41.12,"h":41.38,"l":41,"c":41.12,"v":214100},{"d":"1997-06-19","o":41.25,"h":41.5,"l":41.12,"c":41.5,"v":411000},{"d":"1997-06-20","o":41.5,"h":41.62,"l":41.25,"c":41.38,"v":453500},{"d":"1997-06-23","o":41.38,"h":41.5,"l":41.12,"c":41.25,"v":322000},{"d":"1997-06-24","o":41.25,"h":41.69,"l":41.06,"c":41.69,"v":277500},{"d":"1997-06-25","o":41.69,"h":41.69,"l":41.25,"c":41.31,"v":526300},{"d":"1997-06-26","o":41.25,"h":41.44,"l":41.25,"c":41.38,"v":243100},{"d":"1997-06-27","o":41.44,"h":42.06,"l":41.44,"c":42,"v":414000},{"d":"1997-06-30","o":42,"h":42.12,"l":41.88,"c":41.94,"v":550500},{"d":"1997-07-01","o":41.88,"h":42.19,"l":41.5,"c":42,"v":234000},{"d":"1997-07-02","o":42.12,"h":42.5,"l":41.94,"c":42.5,"v":423800},{"d":"1997-07-03","o":42.62,"h":43.12,"l":42.62,"c":42.88,"v":478600},{"d":"1997-07-07","o":43,"h":43,"l":41.56,"c":42.5,"v":872000},{"d":"1997-07-08","o":42.56,"h":42.81,"l":42.38,"c":42.75,"v":420000},{"d":"1997-07-09","o":42.75,"h":43.06,"l":42.75,"c":42.94,"v":1589500},{"d":"1997-07-10","o":43,"h":43.75,"l":43,"c":43.56,"v":419100},{"d":"1997-07-11","o":43.69,"h":44,"l":43.69,"c":43.88,"v":547100},{"d":"1997-07-14","o":43.88,"h":43.94,"l":43.69,"c":43.88,"v":661900},{"d":"1997-07-15","o":43.94,"h":44.31,"l":43.88,"c":44,"v":678800},{"d":"1997-07-16","o":44,"h":44.12,"l":43.88,"c":43.94,"v":702900},{"d":"1997-07-17","o":43.88,"h":44.06,"l":43.44,"c":43.69,"v":1133700},{"d":"1997-07-18","o":43.62,"h":43.75,"l":43.06,"c":43.44,"v":334400},{"d":"1997-07-21","o":43.44,"h":43.56,"l":43.19,"c":43.38,"v":424500},{"d":"1997-07-22","o":43.56,"h":44.06,"l":43.38,"c":44,"v":254600},{"d":"1997-07-23","o":44.06,"h":44.06,"l":43.5,"c":43.69,"v":253100},{"d":"1997-07-24","o":43.69,"h":43.81,"l":43.31,"c":43.38,"v":645300},{"d":"1997-07-25","o":43.44,"h":43.5,"l":43.19,"c":43.44,"v":320100},{"d":"1997-07-28","o":43.5,"h":43.69,"l":43.38,"c":43.38,"v":153300},{"d":"1997-07-29","o":43.44,"h":44.25,"l":43.38,"c":44.25,"v":595600},{"d":"1997-07-30","o":44.12,"h":44.69,"l":44.06,"c":44.56,"v":374900},{"d":"1997-07-31","o":44.5,"h":45,"l":44.44,"c":44.75,"v":361100},{"d":"1997-08-01","o":44.62,"h":44.69,"l":44.25,"c":44.62,"v":298000},{"d":"1997-08-04","o":44.62,"h":44.62,"l":44.19,"c":44.38,"v":326700},{"d":"1997-08-05","o":44.38,"h":44.38,"l":44.19,"c":44.31,"v":163600},{"d":"1997-08-06","o":43.56,"h":43.94,"l":43.31,"c":43.81,"v":602000},{"d":"1997-08-07","o":43.81,"h":43.94,"l":43.5,"c":43.56,"v":817700},{"d":"1997-08-08","o":43.31,"h":43.31,"l":42.38,"c":42.69,"v":551100},{"d":"1997-08-11","o":42.81,"h":43.62,"l":42.75,"c":43.5,"v":799900},{"d":"1997-08-12","o":43.44,"h":43.69,"l":43.12,"c":43.25,"v":248200},{"d":"1997-08-13","o":43.56,"h":43.56,"l":43.12,"c":43.12,"v":295400},{"d":"1997-08-14","o":43.38,"h":43.44,"l":42.81,"c":43.06,"v":791200},{"d":"1997-08-15","o":43.06,"h":43.12,"l":42.69,"c":42.69,"v":432700},{"d":"1997-08-18","o":42.69,"h":43.19,"l":42.62,"c":43.12,"v":253600},{"d":"1997-08-19","o":43.12,"h":43.31,"l":42.75,"c":43,"v":372800},{"d":"1997-08-20","o":42.94,"h":43.19,"l":42.94,"c":43.06,"v":254700},{"d":"1997-08-21","o":43.06,"h":43.19,"l":42.88,"c":42.94,"v":351000},{"d":"1997-08-22","o":42.62,"h":43.19,"l":42.62,"c":43.19,"v":304400},{"d":"1997-08-25","o":43.25,"h":43.69,"l":43.06,"c":43.62,"v":462300},{"d":"1997-08-26","o":43.62,"h":44.19,"l":43.62,"c":43.88,"v":559200},{"d":"1997-08-27","o":43.88,"h":44.06,"l":43.81,"c":43.81,"v":365600},{"d":"1997-08-28","o":43.81,"h":44.06,"l":43.81,"c":43.81,"v":438300},{"d":"1997-08-29","o":43.81,"h":44,"l":43.62,"c":43.69,"v":278600},{"d":"1997-09-02","o":43.75,"h":44.25,"l":43.75,"c":44.25,"v":474100},{"d":"1997-09-03","o":44.31,"h":44.81,"l":44.31,"c":44.5,"v":416900},{"d":"1997-09-04","o":44.44,"h":44.69,"l":44.44,"c":44.62,"v":268400},{"d":"1997-09-05","o":44.81,"h":44.88,"l":44.44,"c":44.44,"v":249500},{"d":"1997-09-08","o":44.56,"h":45.06,"l":44.56,"c":44.88,"v":522100},{"d":"1997-09-09","o":44.88,"h":45.12,"l":44.81,"c":45,"v":535700},{"d":"1997-09-10","o":45,"h":45.94,"l":44.88,"c":44.94,"v":587400},{"d":"1997-09-11","o":44.94,"h":45.06,"l":44.75,"c":44.94,"v":598400},{"d":"1997-09-12","o":45,"h":45.62,"l":44.94,"c":45.56,"v":272800},{"d":"1997-09-15","o":45.5,"h":45.94,"l":45.5,"c":45.62,"v":234300},{"d":"1997-09-16","o":45.94,"h":46.38,"l":45.88,"c":46.25,"v":390800},{"d":"1997-09-17","o":46.38,"h":46.44,"l":45.75,"c":45.81,"v":420600},{"d":"1997-09-18","o":46,"h":46.19,"l":45.69,"c":45.94,"v":298200},{"d":"1997-09-19","o":46,"h":46.12,"l":45.94,"c":46.06,"v":424700},{"d":"1997-09-22","o":46.25,"h":46.62,"l":46.25,"c":46.31,"v":200900},{"d":"1997-09-23","o":46.31,"h":46.38,"l":46,"c":46.25,"v":187700},{"d":"1997-09-24","o":46.25,"h":46.38,"l":45.88,"c":45.94,"v":297100},{"d":"1997-09-25","o":45.94,"h":45.94,"l":45.56,"c":45.62,"v":434300},{"d":"1997-09-26","o":45.62,"h":45.75,"l":45.5,"c":45.62,"v":437700},{"d":"1997-09-29","o":45.56,"h":45.56,"l":45.31,"c":45.38,"v":301900},{"d":"1997-09-30","o":45.38,"h":45.81,"l":45.38,"c":45.5,"v":385500},{"d":"1997-10-01","o":45.56,"h":46,"l":45.5,"c":45.94,"v":213600},{"d":"1997-10-02","o":45.81,"h":46.38,"l":45.81,"c":46.25,"v":137300},{"d":"1997-10-03","o":46.75,"h":47.19,"l":46.06,"c":46.44,"v":473700},{"d":"1997-10-06","o":46.69,"h":46.94,"l":46.31,"c":46.44,"v":173200},{"d":"1997-10-07","o":46.38,"h":46.75,"l":46.38,"c":46.75,"v":184900},{"d":"1997-10-08","o":46.62,"h":46.69,"l":46,"c":46.12,"v":347200},{"d":"1997-10-09","o":45.75,"h":45.94,"l":45.56,"c":45.81,"v":113500},{"d":"1997-10-10","o":45.75,"h":46.06,"l":45.62,"c":45.94,"v":251800},{"d":"1997-10-13","o":46.06,"h":46.19,"l":45.88,"c":46.12,"v":120700},{"d":"1997-10-14","o":46.19,"h":46.88,"l":46.12,"c":46.69,"v":218500},{"d":"1997-10-15","o":46.62,"h":46.62,"l":46.25,"c":46.31,"v":169200},{"d":"1997-10-16","o":46.38,"h":46.81,"l":46.31,"c":46.62,"v":163500},{"d":"1997-10-17","o":46.44,"h":46.88,"l":46.19,"c":46.88,"v":427600},{"d":"1997-10-20","o":46.69,"h":47.44,"l":46.5,"c":47.31,"v":239900},{"d":"1997-10-21","o":47.25,"h":47.75,"l":47,"c":47.75,"v":553800},{"d":"1997-10-22","o":47.75,"h":47.75,"l":47.38,"c":47.62,"v":249000},{"d":"1997-10-23","o":47.44,"h":47.94,"l":47.38,"c":47.69,"v":632600},{"d":"1997-10-24","o":47.81,"h":47.81,"l":47.31,"c":47.62,"v":256100},{"d":"1997-10-27","o":47.75,"h":47.88,"l":46.12,"c":46.19,"v":325300},{"d":"1997-10-28","o":45.56,"h":46.75,"l":45.25,"c":46.75,"v":521300},{"d":"1997-10-29","o":47,"h":47.56,"l":47,"c":47.38,"v":597900},{"d":"1997-10-30","o":47.25,"h":47.69,"l":46.94,"c":47,"v":353000},{"d":"1997-10-31","o":47.19,"h":47.62,"l":46.75,"c":47.25,"v":283200},{"d":"1997-11-03","o":47.5,"h":47.62,"l":47.31,"c":47.44,"v":311100},{"d":"1997-11-04","o":47.12,"h":47.94,"l":47.06,"c":47.81,"v":638900},{"d":"1997-11-05","o":47.5,"h":47.94,"l":47.5,"c":47.75,"v":619400},{"d":"1997-11-06","o":47.06,"h":47.06,"l":46.69,"c":46.75,"v":165300},{"d":"1997-11-07","o":46.5,"h":46.62,"l":46.19,"c":46.62,"v":198700},{"d":"1997-11-10","o":46.81,"h":47.12,"l":46.69,"c":46.75,"v":218700},{"d":"1997-11-11","o":46.88,"h":47.19,"l":46.81,"c":47.12,"v":390300},{"d":"1997-11-12","o":46.88,"h":47.5,"l":46.88,"c":47.44,"v":679300},{"d":"1997-11-13","o":47.25,"h":47.69,"l":47.12,"c":47.38,"v":347400},{"d":"1997-11-14","o":47.31,"h":47.56,"l":47.19,"c":47.38,"v":146500},{"d":"1997-11-17","o":47.56,"h":48.19,"l":47.56,"c":47.81,"v":225600},{"d":"1997-11-18","o":47.94,"h":47.94,"l":47.5,"c":47.62,"v":188600},{"d":"1997-11-19","o":47.62,"h":48,"l":47.38,"c":47.94,"v":385500},{"d":"1997-11-20","o":48,"h":48.75,"l":48,"c":48.69,"v":592000},{"d":"1997-11-21","o":48.56,"h":48.88,"l":48.25,"c":48.81,"v":528400},{"d":"1997-11-24","o":48.75,"h":49.19,"l":48.62,"c":49.12,"v":517600},{"d":"1997-11-25","o":49.31,"h":49.81,"l":48.94,"c":49.75,"v":558800},{"d":"1997-11-26","o":49.81,"h":50,"l":49.62,"c":49.69,"v":121500},{"d":"1997-11-28","o":49.69,"h":49.75,"l":49.56,"c":49.56,"v":69000},{"d":"1997-12-01","o":49.75,"h":50.38,"l":49.44,"c":50.38,"v":268700},{"d":"1997-12-02","o":50.38,"h":50.38,"l":49.69,"c":49.88,"v":228100},{"d":"1997-12-03","o":49.88,"h":49.94,"l":49.38,"c":49.56,"v":202200},{"d":"1997-12-04","o":49.56,"h":49.75,"l":49,"c":49.69,"v":138300},{"d":"1997-12-05","o":49.44,"h":49.62,"l":49.25,"c":49.38,"v":253100},{"d":"1997-12-08","o":49.44,"h":49.44,"l":48.94,"c":49.12,"v":225400},{"d":"1997-12-09","o":49.25,"h":49.5,"l":49.06,"c":49.25,"v":293000},{"d":"1997-12-10","o":49.31,"h":49.56,"l":49.19,"c":49.31,"v":193200},{"d":"1997-12-11","o":49.31,"h":49.5,"l":48.75,"c":48.75,"v":219100},{"d":"1997-12-12","o":48.88,"h":49.62,"l":48.88,"c":49.56,"v":337100},{"d":"1997-12-15","o":49.81,"h":50.62,"l":49.69,"c":50.56,"v":314100},{"d":"1997-12-16","o":50.81,"h":51,"l":50.81,"c":50.88,"v":254600},{"d":"1997-12-17","o":51,"h":51.25,"l":50.81,"c":50.88,"v":321400},{"d":"1997-12-18","o":50.81,"h":51.5,"l":50.19,"c":51.5,"v":836100},{"d":"1997-12-19","o":51.44,"h":52,"l":50.88,"c":52,"v":638300},{"d":"1997-12-22","o":50.5,"h":50.94,"l":50.5,"c":50.75,"v":1574100},{"d":"1997-12-23","o":50.81,"h":51.31,"l":50.81,"c":51.06,"v":552500},{"d":"1997-12-24","o":50.94,"h":51.19,"l":50.75,"c":51,"v":279000},{"d":"1997-12-26","o":51.12,"h":51.19,"l":51,"c":51.12,"v":202300},{"d":"1997-12-29","o":51.31,"h":51.5,"l":51,"c":51.44,"v":357600},{"d":"1997-12-30","o":51.69,"h":51.69,"l":51.44,"c":51.69,"v":533000},{"d":"1997-12-31","o":51.69,"h":51.81,"l":51.5,"c":51.62,"v":442800},{"d":"1998-01-02","o":51.44,"h":51.62,"l":51.19,"c":51.25,"v":269600},{"d":"1998-01-05","o":51.38,"h":51.69,"l":50.75,"c":51.06,"v":381100},{"d":"1998-01-06","o":51.06,"h":51.06,"l":50.62,"c":50.94,"v":877900},{"d":"1998-01-07","o":50.75,"h":50.81,"l":50.25,"c":50.75,"v":1263200},{"d":"1998-01-08","o":50.75,"h":51,"l":50.56,"c":50.88,"v":523500},{"d":"1998-01-09","o":51,"h":51,"l":50.38,"c":50.56,"v":375900},{"d":"1998-01-12","o":50.44,"h":51.19,"l":50.38,"c":51.12,"v":398400},{"d":"1998-01-13","o":51.12,"h":51.25,"l":50.44,"c":51,"v":280800},{"d":"1998-01-14","o":50.94,"h":50.94,"l":50.56,"c":50.81,"v":297900},{"d":"1998-01-15","o":50.56,"h":50.56,"l":50,"c":50.12,"v":310100},{"d":"1998-01-16","o":50.12,"h":50.25,"l":49.94,"c":50.12,"v":432100},{"d":"1998-01-20","o":50.12,"h":50.25,"l":49.75,"c":50.12,"v":363900},{"d":"1998-01-21","o":49.88,"h":50.31,"l":49.88,"c":50.31,"v":711400},{"d":"1998-01-22","o":50.25,"h":50.69,"l":50.19,"c":50.69,"v":270100},{"d":"1998-01-23","o":50.62,"h":50.75,"l":50,"c":50.44,"v":255800},{"d":"1998-01-26","o":50.5,"h":50.56,"l":50.31,"c":50.44,"v":202600},{"d":"1998-01-27","o":50.25,"h":50.5,"l":49.88,"c":49.88,"v":387400},{"d":"1998-01-28","o":49.69,"h":49.88,"l":49.12,"c":49.38,"v":1000100},{"d":"1998-01-29","o":49.31,"h":50.06,"l":49.06,"c":49.75,"v":459800},{"d":"1998-01-30","o":49.75,"h":49.75,"l":49.25,"c":49.31,"v":314400},{"d":"1998-02-02","o":49.44,"h":50.19,"l":49.38,"c":49.88,"v":852300},{"d":"1998-02-03","o":49.75,"h":49.88,"l":49.31,"c":49.31,"v":465000},{"d":"1998-02-04","o":49.31,"h":49.38,"l":48.94,"c":48.94,"v":649300},{"d":"1998-02-05","o":49,"h":49.5,"l":49,"c":49.5,"v":1786200},{"d":"1998-02-06","o":48.88,"h":49.38,"l":48.88,"c":49.31,"v":973500},{"d":"1998-02-09","o":49.12,"h":49.19,"l":48.81,"c":49,"v":622000},{"d":"1998-02-10","o":49,"h":49.5,"l":48.62,"c":49.06,"v":208900},{"d":"1998-02-11","o":49.19,"h":49.19,"l":48.5,"c":49,"v":187800},{"d":"1998-02-12","o":48.75,"h":49.31,"l":48.5,"c":49.06,"v":573000},{"d":"1998-02-13","o":49.06,"h":49.38,"l":49,"c":49.12,"v":391700},{"d":"1998-02-17","o":49,"h":49.19,"l":49,"c":49.12,"v":255000},{"d":"1998-02-18","o":49.19,"h":49.38,"l":49.12,"c":49.19,"v":159300},{"d":"1998-02-19","o":49.19,"h":49.25,"l":48.88,"c":48.94,"v":338700},{"d":"1998-02-20","o":49.12,"h":49.31,"l":48.88,"c":49.31,"v":838300},{"d":"1998-02-23","o":49.31,"h":49.31,"l":48.81,"c":48.94,"v":755500},{"d":"1998-02-24","o":48.81,"h":48.88,"l":48.38,"c":48.75,"v":222400},{"d":"1998-02-25","o":48.81,"h":48.94,"l":48.5,"c":48.69,"v":301400},{"d":"1998-02-26","o":48.56,"h":48.62,"l":48.19,"c":48.38,"v":328500},{"d":"1998-02-27","o":48.38,"h":48.38,"l":48,"c":48,"v":502000},{"d":"1998-03-02","o":47.81,"h":48.44,"l":47.81,"c":48.25,"v":207300},{"d":"1998-03-03","o":48.38,"h":48.5,"l":48.06,"c":48.12,"v":393400},{"d":"1998-03-04","o":48.19,"h":48.25,"l":48,"c":48.19,"v":252000},{"d":"1998-03-05","o":48,"h":48.25,"l":48,"c":48.19,"v":221600},{"d":"1998-03-06","o":48.25,"h":48.56,"l":48.19,"c":48.38,"v":198000},{"d":"1998-03-09","o":48.5,"h":48.88,"l":48.25,"c":48.81,"v":427800},{"d":"1998-03-10","o":48.94,"h":49.75,"l":48.94,"c":49.69,"v":708100},{"d":"1998-03-11","o":49.75,"h":49.81,"l":49.62,"c":49.62,"v":621300},{"d":"1998-03-12","o":49.62,"h":49.62,"l":49.12,"c":49.5,"v":327600},{"d":"1998-03-13","o":49.38,"h":49.5,"l":49.12,"c":49.44,"v":341700},{"d":"1998-03-16","o":49.62,"h":49.69,"l":49.31,"c":49.69,"v":325300},{"d":"1998-03-17","o":49.75,"h":49.94,"l":49.62,"c":49.94,"v":330800},{"d":"1998-03-18","o":49.69,"h":50.19,"l":49.69,"c":50.12,"v":352500},{"d":"1998-03-19","o":49.94,"h":50,"l":49.56,"c":49.75,"v":390700},{"d":"1998-03-20","o":50,"h":51,"l":49.81,"c":51,"v":483100},{"d":"1998-03-23","o":51,"h":51.12,"l":50.38,"c":51,"v":667100},{"d":"1998-03-24","o":51,"h":51,"l":50.75,"c":50.81,"v":223400},{"d":"1998-03-25","o":50.94,"h":50.94,"l":50.25,"c":50.56,"v":423600},{"d":"1998-03-26","o":50.44,"h":50.69,"l":50.19,"c":50.25,"v":375200},{"d":"1998-03-27","o":50.5,"h":50.56,"l":49.56,"c":49.69,"v":290100},{"d":"1998-03-30","o":49.75,"h":49.81,"l":49.5,"c":49.56,"v":230300},{"d":"1998-03-31","o":49.81,"h":50.81,"l":49.81,"c":50.25,"v":649100},{"d":"1998-04-01","o":50.31,"h":50.38,"l":50.06,"c":50.31,"v":291200},{"d":"1998-04-02","o":50.38,"h":50.62,"l":50.19,"c":50.56,"v":198100},{"d":"1998-04-03","o":50.56,"h":50.75,"l":50.06,"c":50.56,"v":303100},{"d":"1998-04-06","o":50.69,"h":50.69,"l":49.94,"c":50,"v":389100},{"d":"1998-04-07","o":49.88,"h":49.88,"l":49.44,"c":49.56,"v":272900},{"d":"1998-04-08","o":49.56,"h":49.56,"l":49,"c":49,"v":192400},{"d":"1998-04-09","o":49.12,"h":49.38,"l":49,"c":49.19,"v":232300},{"d":"1998-04-13","o":49.06,"h":49.06,"l":48.62,"c":48.81,"v":358500},{"d":"1998-04-14","o":48.94,"h":49,"l":48.56,"c":48.75,"v":302100},{"d":"1998-04-15","o":48.75,"h":48.75,"l":48.25,"c":48.5,"v":250800},{"d":"1998-04-16","o":48.5,"h":48.5,"l":48,"c":48.31,"v":271700},{"d":"1998-04-17","o":48.31,"h":48.75,"l":48.25,"c":48.75,"v":551800},{"d":"1998-04-20","o":48.69,"h":48.75,"l":48.56,"c":48.75,"v":432800},{"d":"1998-04-21","o":48.5,"h":48.56,"l":48.06,"c":48.12,"v":550100},{"d":"1998-04-22","o":47.94,"h":48.06,"l":47.56,"c":47.56,"v":457400},{"d":"1998-04-23","o":47.56,"h":47.56,"l":46.88,"c":46.88,"v":376800},{"d":"1998-04-24","o":46.88,"h":47.56,"l":46.88,"c":47.06,"v":738900},{"d":"1998-04-27","o":46.75,"h":46.81,"l":46.31,"c":46.44,"v":469500},{"d":"1998-04-28","o":46.5,"h":46.75,"l":46.38,"c":46.44,"v":653800},{"d":"1998-04-29","o":46.31,"h":46.75,"l":46,"c":46.62,"v":345300},{"d":"1998-04-30","o":47,"h":48.06,"l":47,"c":47.75,"v":504700},{"d":"1998-05-01","o":47.75,"h":47.81,"l":47.19,"c":47.44,"v":320600},{"d":"1998-05-04","o":47.31,"h":47.5,"l":47.12,"c":47.25,"v":452200},{"d":"1998-05-05","o":47.12,"h":47.38,"l":47,"c":47.31,"v":423600},{"d":"1998-05-06","o":46.62,"h":46.88,"l":46.38,"c":46.69,"v":483700},{"d":"1998-05-07","o":46.69,"h":46.94,"l":46.56,"c":46.75,"v":279300},{"d":"1998-05-08","o":46.81,"h":47.56,"l":46.81,"c":47.19,"v":299700},{"d":"1998-05-11","o":47.25,"h":47.62,"l":47.25,"c":47.44,"v":702700},{"d":"1998-05-12","o":47.38,"h":47.44,"l":46.69,"c":46.94,"v":166200},{"d":"1998-05-13","o":46.81,"h":47,"l":46.5,"c":46.69,"v":441900},{"d":"1998-05-14","o":46.69,"h":46.75,"l":46.56,"c":46.69,"v":270200},{"d":"1998-05-15","o":46.69,"h":46.69,"l":46.38,"c":46.44,"v":272200},{"d":"1998-05-18","o":46.31,"h":46.44,"l":46,"c":46.12,"v":303500},{"d":"1998-05-19","o":45.75,"h":45.81,"l":45.19,"c":45.25,"v":548700},{"d":"1998-05-20","o":45.19,"h":45.25,"l":44.88,"c":45.19,"v":717700},{"d":"1998-05-21","o":45.25,"h":45.44,"l":45.19,"c":45.38,"v":298500},{"d":"1998-05-22","o":45.25,"h":45.31,"l":45.06,"c":45.19,"v":219600},{"d":"1998-05-26","o":45.12,"h":45.31,"l":45,"c":45,"v":228000},{"d":"1998-05-27","o":44.94,"h":45.06,"l":44.69,"c":44.94,"v":229400},{"d":"1998-05-28","o":44.94,"h":45.31,"l":44.94,"c":45.25,"v":224400},{"d":"1998-05-29","o":45.19,"h":45.62,"l":45.19,"c":45.38,"v":208500},{"d":"1998-06-01","o":45.56,"h":47.62,"l":45.5,"c":47.31,"v":597600},{"d":"1998-06-02","o":47.25,"h":47.56,"l":46.88,"c":47.38,"v":409300},{"d":"1998-06-03","o":47.38,"h":47.75,"l":47.25,"c":47.31,"v":190300},{"d":"1998-06-04","o":47.12,"h":47.5,"l":46.5,"c":47.31,"v":492600},{"d":"1998-06-05","o":47.38,"h":47.38,"l":46.94,"c":47.19,"v":317400},{"d":"1998-06-08","o":47.06,"h":47.06,"l":46.75,"c":46.75,"v":159200},{"d":"1998-06-09","o":46.5,"h":47.06,"l":46.38,"c":46.81,"v":182200},{"d":"1998-06-10","o":46.94,"h":47.75,"l":46.81,"c":47.19,"v":176100},{"d":"1998-06-11","o":47.38,"h":47.5,"l":46.38,"c":47.12,"v":429100},{"d":"1998-06-12","o":47.12,"h":47.62,"l":46.94,"c":47.38,"v":439400},{"d":"1998-06-15","o":47.38,"h":48.19,"l":47.38,"c":47.94,"v":488100},{"d":"1998-06-16","o":47.94,"h":48.12,"l":47.12,"c":47.38,"v":295700},{"d":"1998-06-17","o":47.12,"h":47.25,"l":46.5,"c":46.88,"v":278800},{"d":"1998-06-18","o":46.88,"h":47.56,"l":46.88,"c":47.5,"v":272100},{"d":"1998-06-19","o":47.44,"h":47.5,"l":46.62,"c":46.88,"v":322800},{"d":"1998-06-22","o":46.88,"h":47.19,"l":46.56,"c":46.56,"v":202800},{"d":"1998-06-23","o":46.94,"h":46.94,"l":46.56,"c":46.75,"v":295400},{"d":"1998-06-24","o":46.62,"h":46.62,"l":45.94,"c":46,"v":512200},{"d":"1998-06-25","o":45.94,"h":46,"l":45.06,"c":45.25,"v":532300},{"d":"1998-06-26","o":45.25,"h":45.5,"l":44.81,"c":45,"v":436900},{"d":"1998-06-29","o":45.19,"h":46.12,"l":45.19,"c":45.88,"v":419200},{"d":"1998-06-30","o":45.94,"h":45.94,"l":45.25,"c":45.38,"v":358500},{"d":"1998-07-01","o":45.5,"h":45.81,"l":45.38,"c":45.81,"v":249600},{"d":"1998-07-02","o":45.88,"h":46.12,"l":45.75,"c":46.06,"v":237800},{"d":"1998-07-06","o":46.19,"h":46.5,"l":46.19,"c":46.44,"v":254400},{"d":"1998-07-07","o":46.38,"h":46.69,"l":45.62,"c":45.69,"v":205500},{"d":"1998-07-08","o":45.5,"h":45.75,"l":45.38,"c":45.62,"v":263200},{"d":"1998-07-09","o":45.56,"h":45.62,"l":45.06,"c":45.31,"v":316200},{"d":"1998-07-10","o":45.12,"h":45.44,"l":44.94,"c":45.06,"v":234400},{"d":"1998-07-13","o":44.81,"h":45.12,"l":44.44,"c":44.81,"v":185600},{"d":"1998-07-14","o":44.81,"h":45.06,"l":44.69,"c":44.69,"v":83300},{"d":"1998-07-15","o":44.19,"h":44.62,"l":44.19,"c":44.38,"v":194800},{"d":"1998-07-16","o":44.19,"h":44.56,"l":43.81,"c":44.5,"v":184400},{"d":"1998-07-17","o":44.62,"h":45,"l":44.5,"c":45,"v":240700},{"d":"1998-07-20","o":44.81,"h":44.81,"l":44.5,"c":44.81,"v":124500},{"d":"1998-07-21","o":44.69,"h":44.81,"l":44.38,"c":44.62,"v":241100},{"d":"1998-07-22","o":44.75,"h":44.94,"l":44.56,"c":44.88,"v":170500},{"d":"1998-07-23","o":44.75,"h":44.81,"l":44.06,"c":44.25,"v":391900},{"d":"1998-07-24","o":44.19,"h":44.25,"l":43.75,"c":44,"v":158200},{"d":"1998-07-27","o":43.94,"h":44.62,"l":43.69,"c":44.31,"v":450000},{"d":"1998-07-28","o":44.06,"h":44.38,"l":43.94,"c":44.25,"v":331200},{"d":"1998-07-29","o":44.12,"h":44.31,"l":43.75,"c":43.88,"v":303400},{"d":"1998-07-30","o":43.75,"h":44.44,"l":43.75,"c":44.25,"v":174400},{"d":"1998-07-31","o":44.12,"h":44.12,"l":42.94,"c":42.94,"v":272500},{"d":"1998-08-03","o":43.19,"h":44.56,"l":43.12,"c":44.06,"v":1078400},{"d":"1998-08-04","o":44.06,"h":44.5,"l":43.38,"c":43.38,"v":261000},{"d":"1998-08-05","o":43.25,"h":43.88,"l":43.12,"c":43.88,"v":899400},{"d":"1998-08-06","o":43.12,"h":43.38,"l":42.75,"c":42.88,"v":647300},{"d":"1998-08-07","o":42.81,"h":43.38,"l":42.25,"c":43.25,"v":263900},{"d":"1998-08-10","o":43.12,"h":43.31,"l":42.69,"c":43,"v":173600},{"d":"1998-08-11","o":42.75,"h":42.88,"l":42.06,"c":42.56,"v":214700},{"d":"1998-08-12","o":42.62,"h":44.31,"l":42.56,"c":44.12,"v":313800},{"d":"1998-08-13","o":43.94,"h":44.19,"l":43.31,"c":43.62,"v":201000},{"d":"1998-08-14","o":43.56,"h":44.06,"l":43.44,"c":43.56,"v":195700},{"d":"1998-08-17","o":43.5,"h":44.69,"l":43.5,"c":44.69,"v":194000},{"d":"1998-08-18","o":44.44,"h":44.81,"l":44,"c":44.81,"v":185000},{"d":"1998-08-19","o":44.69,"h":44.69,"l":43.75,"c":43.94,"v":255700},{"d":"1998-08-20","o":43.94,"h":44.5,"l":43.94,"c":44.38,"v":305800},{"d":"1998-08-21","o":44.12,"h":45.62,"l":44.12,"c":45.56,"v":460700},{"d":"1998-08-24","o":45.56,"h":46,"l":45.38,"c":45.81,"v":219100},{"d":"1998-08-25","o":46,"h":46.44,"l":44.75,"c":45.25,"v":207800},{"d":"1998-08-26","o":45.25,"h":45.94,"l":45.12,"c":45.38,"v":560400},{"d":"1998-08-27","o":45.06,"h":45.44,"l":44.56,"c":44.94,"v":689300},{"d":"1998-08-28","o":44.69,"h":45.19,"l":43.88,"c":45.19,"v":794500},{"d":"1998-08-31","o":45.38,"h":46.56,"l":45.19,"c":45.25,"v":537100},{"d":"1998-09-01","o":45,"h":45.38,"l":44.56,"c":45.38,"v":545400},{"d":"1998-09-02","o":45.38,"h":45.38,"l":44.12,"c":44.44,"v":312400},{"d":"1998-09-03","o":44.19,"h":44.62,"l":43.69,"c":44.25,"v":371100},{"d":"1998-09-04","o":44.38,"h":44.5,"l":43.62,"c":44.38,"v":239100},{"d":"1998-09-08","o":44.5,"h":45.44,"l":43.75,"c":45.44,"v":278200},{"d":"1998-09-09","o":45.44,"h":45.44,"l":44.44,"c":45,"v":287100},{"d":"1998-09-10","o":45,"h":45.5,"l":44.62,"c":45.06,"v":287600},{"d":"1998-09-11","o":45,"h":45.62,"l":44.81,"c":45.62,"v":280500},{"d":"1998-09-14","o":45.88,"h":46,"l":45.44,"c":45.94,"v":149800},{"d":"1998-09-15","o":45.94,"h":46.56,"l":45.62,"c":46.44,"v":306000},{"d":"1998-09-16","o":46.94,"h":46.94,"l":46.06,"c":46.69,"v":173500},{"d":"1998-09-17","o":46.44,"h":46.62,"l":45.88,"c":46.12,"v":140200},{"d":"1998-09-18","o":46,"h":46.62,"l":45.94,"c":46.5,"v":693700},{"d":"1998-09-21","o":46.38,"h":46.75,"l":46.06,"c":46.69,"v":176900},{"d":"1998-09-22","o":47.06,"h":47.5,"l":46.5,"c":47.5,"v":373100},{"d":"1998-09-23","o":47.75,"h":47.88,"l":47.12,"c":47.69,"v":406900},{"d":"1998-09-24","o":47.56,"h":47.75,"l":46.06,"c":46.88,"v":230700},{"d":"1998-09-25","o":46.62,"h":47.88,"l":46.56,"c":47.31,"v":294800},{"d":"1998-09-28","o":47.31,"h":47.69,"l":47.12,"c":47.69,"v":162200},{"d":"1998-09-29","o":47.75,"h":48.31,"l":47.62,"c":48.31,"v":261600},{"d":"1998-09-30","o":48.06,"h":48.81,"l":48,"c":48.81,"v":370000},{"d":"1998-10-01","o":48.69,"h":48.81,"l":48.25,"c":48.81,"v":739400},{"d":"1998-10-02","o":48.88,"h":50.62,"l":48.88,"c":50.5,"v":562900},{"d":"1998-10-05","o":50.5,"h":51.56,"l":50.38,"c":51.5,"v":507900},{"d":"1998-10-06","o":51.31,"h":52.44,"l":51,"c":52,"v":603700},{"d":"1998-10-07","o":51.75,"h":52.69,"l":51.75,"c":52.12,"v":988500},{"d":"1998-10-08","o":52.12,"h":53.31,"l":52.06,"c":52.94,"v":1088500},{"d":"1998-10-09","o":52.69,"h":52.69,"l":51.5,"c":51.5,"v":1024700},{"d":"1998-10-12","o":51.62,"h":51.62,"l":48.75,"c":49.19,"v":742100},{"d":"1998-10-13","o":49.38,"h":50.12,"l":49.31,"c":50.12,"v":398100},{"d":"1998-10-14","o":49.88,"h":52.69,"l":49.88,"c":51.69,"v":833900},{"d":"1998-10-15","o":51.75,"h":52.81,"l":51.25,"c":52.69,"v":947700},{"d":"1998-10-16","o":53,"h":53,"l":50.56,"c":51.25,"v":443600},{"d":"1998-10-19","o":51.25,"h":51.25,"l":50.5,"c":50.62,"v":228400},{"d":"1998-10-20","o":50.44,"h":50.5,"l":49.38,"c":49.5,"v":385300},{"d":"1998-10-21","o":49.69,"h":49.94,"l":48.75,"c":49.25,"v":500800},{"d":"1998-10-22","o":49.25,"h":49.75,"l":48.88,"c":49.69,"v":188200},{"d":"1998-10-23","o":49.56,"h":49.56,"l":48.75,"c":48.88,"v":282500},{"d":"1998-10-26","o":48.75,"h":49.06,"l":48.62,"c":49,"v":377500},{"d":"1998-10-27","o":49,"h":49.38,"l":48.56,"c":49,"v":292900},{"d":"1998-10-28","o":49.25,"h":49.56,"l":48.94,"c":49.06,"v":261100},{"d":"1998-10-29","o":49.19,"h":49.19,"l":48.38,"c":48.75,"v":221000},{"d":"1998-10-30","o":48.75,"h":49.12,"l":48.5,"c":48.94,"v":219900},{"d":"1998-11-02","o":49.19,"h":49.88,"l":49.06,"c":49.62,"v":355300},{"d":"1998-11-03","o":49.75,"h":50,"l":49.5,"c":49.94,"v":339000},{"d":"1998-11-04","o":50,"h":51,"l":50,"c":50.31,"v":2554200},{"d":"1998-11-05","o":50.44,"h":50.62,"l":50.12,"c":50.38,"v":905400},{"d":"1998-11-06","o":49,"h":50.06,"l":49,"c":50,"v":2278000},{"d":"1998-11-09","o":50.06,"h":50.06,"l":49.44,"c":49.62,"v":377700},{"d":"1998-11-10","o":49.62,"h":50.81,"l":49.62,"c":50.69,"v":334400},{"d":"1998-11-11","o":50.44,"h":50.44,"l":49.62,"c":49.88,"v":246100},{"d":"1998-11-12","o":50,"h":50.06,"l":49.62,"c":49.75,"v":137300},{"d":"1998-11-13","o":49.88,"h":50.25,"l":49.69,"c":49.69,"v":491700},{"d":"1998-11-16","o":49.31,"h":49.88,"l":49.19,"c":49.75,"v":405100},{"d":"1998-11-17","o":49.75,"h":49.88,"l":49.31,"c":49.56,"v":282200},{"d":"1998-11-18","o":49.5,"h":49.75,"l":49.38,"c":49.5,"v":307400},{"d":"1998-11-19","o":49.5,"h":49.75,"l":49.12,"c":49.38,"v":330600},{"d":"1998-11-20","o":49.5,"h":49.5,"l":48.75,"c":48.88,"v":386400},{"d":"1998-11-23","o":48.88,"h":48.88,"l":48.38,"c":48.81,"v":219700},{"d":"1998-11-24","o":48.94,"h":49,"l":48,"c":48.19,"v":554100},{"d":"1998-11-25","o":48,"h":48.38,"l":47.75,"c":48,"v":212100},{"d":"1998-11-27","o":47.88,"h":48.06,"l":47.56,"c":48,"v":228500},{"d":"1998-11-30","o":47.75,"h":47.75,"l":46.38,"c":46.38,"v":365400},{"d":"1998-12-01","o":46.75,"h":47.31,"l":46.5,"c":46.94,"v":350700},{"d":"1998-12-02","o":46.69,"h":47.5,"l":46.69,"c":47.5,"v":287900},{"d":"1998-12-03","o":47.44,"h":47.5,"l":46.81,"c":46.94,"v":210200},{"d":"1998-12-04","o":47.06,"h":47.81,"l":47.06,"c":47.75,"v":217300},{"d":"1998-12-07","o":47.94,"h":48,"l":47,"c":47.75,"v":113400},{"d":"1998-12-08","o":47.5,"h":47.75,"l":46.75,"c":47.12,"v":180600},{"d":"1998-12-09","o":47.38,"h":47.44,"l":46,"c":46.12,"v":830000},{"d":"1998-12-10","o":46.38,"h":46.5,"l":45.31,"c":45.94,"v":416800},{"d":"1998-12-11","o":45.94,"h":46.44,"l":45.88,"c":46.44,"v":463600},{"d":"1998-12-14","o":46.25,"h":47.31,"l":46.25,"c":47.06,"v":699800},{"d":"1998-12-15","o":46.94,"h":47.12,"l":46.75,"c":47.06,"v":292800},{"d":"1998-12-16","o":46.81,"h":47.06,"l":46.38,"c":46.94,"v":265200},{"d":"1998-12-17","o":46.81,"h":47.62,"l":46.81,"c":47.62,"v":199300},{"d":"1998-12-18","o":47,"h":47.5,"l":46.94,"c":47.5,"v":450000},{"d":"1998-12-21","o":47.31,"h":48.25,"l":46.88,"c":47.44,"v":195400},{"d":"1998-12-22","o":47.25,"h":47.31,"l":46.44,"c":46.94,"v":470900},{"d":"1998-12-23","o":46.81,"h":47.19,"l":46.75,"c":47.19,"v":247100},{"d":"1998-12-24","o":47.06,"h":47.12,"l":46.38,"c":46.44,"v":69900},{"d":"1998-12-28","o":46.5,"h":46.56,"l":46.25,"c":46.44,"v":261300},{"d":"1998-12-29","o":46.38,"h":46.88,"l":46.38,"c":46.81,"v":347000},{"d":"1998-12-30","o":46.62,"h":46.94,"l":46.5,"c":46.94,"v":346800},{"d":"1998-12-31","o":46.94,"h":47.12,"l":46.69,"c":47.06,"v":369700},{"d":"1999-01-04","o":47.06,"h":47.69,"l":47,"c":47.69,"v":495600},{"d":"1999-01-05","o":47.69,"h":47.75,"l":47.25,"c":47.56,"v":326600},{"d":"1999-01-06","o":47.56,"h":47.94,"l":47.06,"c":47.94,"v":633300},{"d":"1999-01-07","o":47.94,"h":47.94,"l":47.38,"c":47.5,"v":802600},{"d":"1999-01-08","o":47.62,"h":47.62,"l":46.88,"c":47.31,"v":701400},{"d":"1999-01-11","o":48,"h":48,"l":47,"c":47.25,"v":968700},{"d":"1999-01-12","o":47.5,"h":47.69,"l":47.12,"c":47.31,"v":472300},{"d":"1999-01-13","o":47.25,"h":48.19,"l":47.06,"c":47.12,"v":315700},{"d":"1999-01-14","o":47,"h":47.06,"l":46.44,"c":47.06,"v":491600},{"d":"1999-01-15","o":47.12,"h":47.19,"l":46.69,"c":47,"v":312600},{"d":"1999-01-19","o":46.88,"h":46.88,"l":46.19,"c":46.44,"v":348000},{"d":"1999-01-20","o":46.25,"h":46.38,"l":45.75,"c":45.88,"v":561400},{"d":"1999-01-21","o":45.62,"h":46.19,"l":45.62,"c":46.06,"v":321200},{"d":"1999-01-22","o":46,"h":46.31,"l":45.88,"c":46.06,"v":216500},{"d":"1999-01-25","o":45.94,"h":46.06,"l":45.5,"c":45.81,"v":343000},{"d":"1999-01-26","o":45.69,"h":45.88,"l":45.06,"c":45.69,"v":367300},{"d":"1999-01-27","o":45.75,"h":45.75,"l":44.5,"c":44.88,"v":745800},{"d":"1999-01-28","o":44.75,"h":44.88,"l":44.62,"c":44.69,"v":1583200},{"d":"1999-01-29","o":44.5,"h":44.62,"l":43.62,"c":43.81,"v":354800},{"d":"1999-02-01","o":43.81,"h":43.81,"l":42.56,"c":42.62,"v":357400},{"d":"1999-02-02","o":42.69,"h":43.06,"l":42.44,"c":43,"v":532200},{"d":"1999-02-03","o":42.94,"h":43.88,"l":42.81,"c":43.38,"v":1520200},{"d":"1999-02-04","o":43.12,"h":43.31,"l":42.38,"c":42.75,"v":586300},{"d":"1999-02-05","o":42.69,"h":42.75,"l":42.5,"c":42.75,"v":1943100},{"d":"1999-02-08","o":42.12,"h":42.75,"l":41.88,"c":42.06,"v":1631700},{"d":"1999-02-09","o":42.38,"h":42.44,"l":42,"c":42,"v":333500},{"d":"1999-02-10","o":42,"h":42.44,"l":41.75,"c":42.06,"v":322200},{"d":"1999-02-11","o":41.81,"h":42.44,"l":41.5,"c":41.94,"v":404000},{"d":"1999-02-12","o":42,"h":42.06,"l":40.75,"c":41.06,"v":365100},{"d":"1999-02-16","o":41.5,"h":41.94,"l":41.12,"c":41.38,"v":353700},{"d":"1999-02-17","o":41.38,"h":42.69,"l":41.38,"c":42.06,"v":429500},{"d":"1999-02-18","o":42.31,"h":43.19,"l":42.19,"c":42.94,"v":436300},{"d":"1999-02-19","o":42.5,"h":42.69,"l":41.94,"c":42.31,"v":320100},{"d":"1999-02-22","o":42.25,"h":43.25,"l":42.12,"c":43.25,"v":448900},{"d":"1999-02-23","o":43.25,"h":43.25,"l":42.38,"c":42.62,"v":458600},{"d":"1999-02-24","o":42.56,"h":42.88,"l":42,"c":42.12,"v":221200},{"d":"1999-02-25","o":41.69,"h":42.12,"l":41.25,"c":41.62,"v":301000},{"d":"1999-02-26","o":41.75,"h":42.06,"l":41.19,"c":41.62,"v":201600},{"d":"1999-03-01","o":41.62,"h":41.62,"l":40.88,"c":41.5,"v":271300},{"d":"1999-03-02","o":41.25,"h":42.12,"l":41,"c":41.62,"v":339300},{"d":"1999-03-03","o":41.56,"h":42.19,"l":41.56,"c":42.19,"v":288300},{"d":"1999-03-04","o":42.12,"h":42.75,"l":42,"c":42.75,"v":263400},{"d":"1999-03-05","o":43.38,"h":43.5,"l":42.88,"c":42.88,"v":450700},{"d":"1999-03-08","o":43,"h":43.06,"l":42.31,"c":42.56,"v":263700},{"d":"1999-03-09","o":42.38,"h":42.44,"l":41.69,"c":41.69,"v":457500},{"d":"1999-03-10","o":41.94,"h":42,"l":40.94,"c":41.12,"v":475400},{"d":"1999-03-11","o":41.38,"h":41.38,"l":40,"c":40.88,"v":626200},{"d":"1999-03-12","o":40.94,"h":41.88,"l":40.88,"c":41.69,"v":497500},{"d":"1999-03-15","o":41.81,"h":42.38,"l":41.56,"c":41.62,"v":435600},{"d":"1999-03-16","o":41.56,"h":41.88,"l":41.5,"c":41.75,"v":330000},{"d":"1999-03-17","o":41.75,"h":41.75,"l":41.12,"c":41.56,"v":180000},{"d":"1999-03-18","o":41.44,"h":41.94,"l":41.38,"c":41.88,"v":164600},{"d":"1999-03-19","o":41.81,"h":42,"l":41.44,"c":41.44,"v":636600},{"d":"1999-03-22","o":41.38,"h":41.75,"l":41.25,"c":41.25,"v":335900},{"d":"1999-03-23","o":41.12,"h":41.31,"l":40.75,"c":41.12,"v":299400},{"d":"1999-03-24","o":41.25,"h":42.38,"l":40.75,"c":42.19,"v":531000},{"d":"1999-03-25","o":41.94,"h":41.94,"l":41.56,"c":41.75,"v":227000},{"d":"1999-03-26","o":41.62,"h":41.75,"l":40.5,"c":40.56,"v":475600},{"d":"1999-03-29","o":40.69,"h":40.94,"l":40.56,"c":40.75,"v":216200},{"d":"1999-03-30","o":40.69,"h":40.75,"l":40,"c":40.25,"v":488300},{"d":"1999-03-31","o":40.25,"h":40.38,"l":39.31,"c":39.69,"v":413600},{"d":"1999-04-01","o":39.56,"h":40.69,"l":39.44,"c":40.56,"v":724700},{"d":"1999-04-05","o":40.81,"h":41,"l":40.25,"c":40.44,"v":327900},{"d":"1999-04-06","o":40.44,"h":40.75,"l":39.31,"c":39.56,"v":433100},{"d":"1999-04-07","o":39.69,"h":39.75,"l":39.19,"c":39.62,"v":240100},{"d":"1999-04-08","o":39.5,"h":40.31,"l":39.44,"c":40.19,"v":387900},{"d":"1999-04-09","o":40.12,"h":40.12,"l":39.75,"c":40,"v":170900},{"d":"1999-04-12","o":39.75,"h":40.38,"l":39.75,"c":40.31,"v":177300},{"d":"1999-04-13","o":40.19,"h":40.19,"l":39.5,"c":39.69,"v":204400},{"d":"1999-04-14","o":39.62,"h":39.75,"l":39.25,"c":39.38,"v":231600},{"d":"1999-04-15","o":39.31,"h":39.56,"l":39.12,"c":39.12,"v":402100},{"d":"1999-04-16","o":39.38,"h":39.75,"l":39.31,"c":39.56,"v":335400},{"d":"1999-04-19","o":39.44,"h":40.81,"l":39.44,"c":40.19,"v":636600},{"d":"1999-04-20","o":40.44,"h":41.31,"l":40.38,"c":41.25,"v":648500},{"d":"1999-04-21","o":41.75,"h":41.81,"l":41.12,"c":41.62,"v":402100},{"d":"1999-04-22","o":41.62,"h":41.62,"l":40.88,"c":41.31,"v":438600},{"d":"1999-04-23","o":41.5,"h":41.5,"l":40.75,"c":40.88,"v":313500},{"d":"1999-04-26","o":41,"h":41,"l":40.62,"c":40.81,"v":461800},{"d":"1999-04-27","o":40.81,"h":40.88,"l":39.88,"c":39.94,"v":454300},{"d":"1999-04-28","o":40.19,"h":40.88,"l":40.06,"c":40.56,"v":459300},{"d":"1999-04-29","o":40.81,"h":41.44,"l":40.62,"c":41.19,"v":1133600},{"d":"1999-04-30","o":41.19,"h":41.5,"l":41,"c":41.44,"v":760000},{"d":"1999-05-03","o":41.44,"h":41.88,"l":41.31,"c":41.75,"v":399700},{"d":"1999-05-04","o":41.94,"h":41.94,"l":41.31,"c":41.5,"v":235700},{"d":"1999-05-05","o":41.5,"h":41.88,"l":41.38,"c":41.88,"v":1130100},{"d":"1999-05-06","o":41.12,"h":41.5,"l":40.62,"c":41.5,"v":860500},{"d":"1999-05-07","o":41.56,"h":41.56,"l":40.88,"c":41.06,"v":188100},{"d":"1999-05-10","o":40.81,"h":41.5,"l":40.81,"c":41.25,"v":240600},{"d":"1999-05-11","o":41.12,"h":41.56,"l":40.88,"c":41.12,"v":193900},{"d":"1999-05-12","o":41.38,"h":41.62,"l":41,"c":41.38,"v":251500},{"d":"1999-05-13","o":41.5,"h":42.31,"l":41.44,"c":42.31,"v":422100},{"d":"1999-05-14","o":42.06,"h":42.12,"l":41.5,"c":41.56,"v":347800},{"d":"1999-05-17","o":41.56,"h":42.12,"l":41.56,"c":42,"v":319700},{"d":"1999-05-18","o":42,"h":42.25,"l":41.56,"c":42.06,"v":432000},{"d":"1999-05-19","o":42.31,"h":43,"l":42.12,"c":42.81,"v":335300},{"d":"1999-05-20","o":42.81,"h":42.94,"l":42.31,"c":42.69,"v":308800},{"d":"1999-05-21","o":42.69,"h":43.06,"l":42.12,"c":43.06,"v":240200},{"d":"1999-05-24","o":42.94,"h":43.5,"l":42.81,"c":43.06,"v":242000},{"d":"1999-05-25","o":42.94,"h":44.06,"l":42.94,"c":43.69,"v":441600},{"d":"1999-05-26","o":43.75,"h":43.94,"l":43.44,"c":43.81,"v":356900},{"d":"1999-05-27","o":43.56,"h":43.56,"l":42.06,"c":42.69,"v":301900},{"d":"1999-05-28","o":42.69,"h":43.56,"l":42.69,"c":43.38,"v":254700},{"d":"1999-06-01","o":43.31,"h":43.31,"l":42.06,"c":42.56,"v":239500},{"d":"1999-06-02","o":42.69,"h":42.94,"l":42.38,"c":42.5,"v":153600},{"d":"1999-06-03","o":42.38,"h":42.5,"l":41.81,"c":41.81,"v":248800},{"d":"1999-06-04","o":41.94,"h":42.75,"l":41.88,"c":42.75,"v":125000},{"d":"1999-06-07","o":42.56,"h":42.62,"l":42.19,"c":42.25,"v":103100},{"d":"1999-06-08","o":42.12,"h":42.38,"l":42.06,"c":42.25,"v":189800},{"d":"1999-06-09","o":42.25,"h":42.38,"l":42.06,"c":42.25,"v":142100},{"d":"1999-06-10","o":42.25,"h":42.25,"l":41.31,"c":41.5,"v":301200},{"d":"1999-06-11","o":41.69,"h":41.88,"l":41.06,"c":41.31,"v":305900},{"d":"1999-06-14","o":41.5,"h":42.56,"l":41.44,"c":41.94,"v":299800},{"d":"1999-06-15","o":42.19,"h":42.81,"l":41.88,"c":42.5,"v":200600},{"d":"1999-06-16","o":42.69,"h":43.38,"l":42.5,"c":43.19,"v":489100},{"d":"1999-06-17","o":43.38,"h":43.38,"l":42.94,"c":43.12,"v":386600},{"d":"1999-06-18","o":43.25,"h":43.25,"l":42.81,"c":43.12,"v":323100},{"d":"1999-06-21","o":43.12,"h":43.12,"l":42,"c":42.12,"v":149200},{"d":"1999-06-22","o":41.94,"h":42.56,"l":41.88,"c":42.38,"v":288700},{"d":"1999-06-23","o":42.38,"h":42.38,"l":41.94,"c":41.94,"v":242200},{"d":"1999-06-24","o":41.88,"h":42.06,"l":41.5,"c":41.62,"v":315100},{"d":"1999-06-25","o":39.75,"h":39.94,"l":38.62,"c":38.88,"v":2558700},{"d":"1999-06-28","o":39,"h":39.25,"l":38.81,"c":39,"v":867300},{"d":"1999-06-29","o":38.56,"h":38.69,"l":38.31,"c":38.44,"v":339600},{"d":"1999-06-30","o":38.44,"h":38.44,"l":37.44,"c":37.56,"v":589000},{"d":"1999-07-01","o":37.56,"h":37.88,"l":37.5,"c":37.62,"v":849300},{"d":"1999-07-02","o":37.69,"h":37.69,"l":37,"c":37.19,"v":616100},{"d":"1999-07-06","o":36.5,"h":36.75,"l":36.12,"c":36.31,"v":860000},{"d":"1999-07-07","o":36.38,"h":36.81,"l":36.25,"c":36.81,"v":1293300},{"d":"1999-07-08","o":36.62,"h":36.75,"l":36.44,"c":36.62,"v":936800},{"d":"1999-07-09","o":36.56,"h":36.75,"l":36.25,"c":36.69,"v":665500},{"d":"1999-07-12","o":36.56,"h":36.75,"l":36.5,"c":36.62,"v":976200},{"d":"1999-07-13","o":36.56,"h":36.88,"l":36.56,"c":36.62,"v":710000},{"d":"1999-07-14","o":36.62,"h":36.88,"l":36.5,"c":36.62,"v":1130100},{"d":"1999-07-15","o":36.56,"h":36.75,"l":36.25,"c":36.44,"v":516400},{"d":"1999-07-16","o":36.44,"h":36.75,"l":36.19,"c":36.19,"v":434400},{"d":"1999-07-19","o":36.25,"h":36.25,"l":36,"c":36.06,"v":820100},{"d":"1999-07-20","o":36.19,"h":36.25,"l":35.88,"c":36,"v":669200},{"d":"1999-07-21","o":36,"h":36.38,"l":36,"c":36.38,"v":283400},{"d":"1999-07-22","o":36.44,"h":36.5,"l":36,"c":36.19,"v":268300},{"d":"1999-07-23","o":36,"h":36.38,"l":36,"c":36.12,"v":383500},{"d":"1999-07-26","o":36.12,"h":36.56,"l":36,"c":36.5,"v":344800},{"d":"1999-07-27","o":36.38,"h":36.62,"l":36.06,"c":36.56,"v":427500},{"d":"1999-07-28","o":36.62,"h":36.62,"l":36,"c":36.06,"v":630100},{"d":"1999-07-29","o":36,"h":36.06,"l":35.25,"c":35.44,"v":785600},{"d":"1999-07-30","o":35.38,"h":35.69,"l":35.12,"c":35.38,"v":336600},{"d":"1999-08-02","o":35.25,"h":36.5,"l":35.19,"c":36.38,"v":696400},{"d":"1999-08-03","o":36.44,"h":36.81,"l":36.12,"c":36.81,"v":363700},{"d":"1999-08-04","o":37.06,"h":37.12,"l":36.62,"c":36.69,"v":551300},{"d":"1999-08-05","o":36.94,"h":36.94,"l":36.5,"c":36.69,"v":974800},{"d":"1999-08-06","o":36.19,"h":36.44,"l":36,"c":36.25,"v":965100},{"d":"1999-08-09","o":36.19,"h":36.25,"l":35.88,"c":36.12,"v":1317800},{"d":"1999-08-10","o":36.06,"h":36.19,"l":35.75,"c":36.12,"v":361000},{"d":"1999-08-11","o":36.25,"h":36.25,"l":35.81,"c":36.06,"v":273700},{"d":"1999-08-12","o":36.06,"h":36.06,"l":35.38,"c":35.44,"v":270700},{"d":"1999-08-13","o":35.62,"h":35.75,"l":35.38,"c":35.38,"v":277400},{"d":"1999-08-16","o":35.44,"h":35.44,"l":35,"c":35.25,"v":241600},{"d":"1999-08-17","o":35.25,"h":35.31,"l":34.75,"c":35.19,"v":364900},{"d":"1999-08-18","o":35.19,"h":35.19,"l":34.75,"c":34.81,"v":194300},{"d":"1999-08-19","o":34.94,"h":35.75,"l":34.69,"c":35.62,"v":291800},{"d":"1999-08-20","o":35.62,"h":36.38,"l":35.5,"c":36.31,"v":240100},{"d":"1999-08-23","o":36.25,"h":36.31,"l":35.88,"c":36.25,"v":212100},{"d":"1999-08-24","o":36.44,"h":36.56,"l":36,"c":36.38,"v":179300},{"d":"1999-08-25","o":36.62,"h":37.56,"l":36.56,"c":37.5,"v":411200},{"d":"1999-08-26","o":37.38,"h":37.44,"l":36.94,"c":37.25,"v":290800},{"d":"1999-08-27","o":37.06,"h":37.5,"l":37.06,"c":37.38,"v":162700},{"d":"1999-08-30","o":37.31,"h":37.56,"l":36.81,"c":36.88,"v":200000},{"d":"1999-08-31","o":36.94,"h":37.19,"l":36.31,"c":36.31,"v":427700},{"d":"1999-09-01","o":36.31,"h":36.5,"l":36.12,"c":36.31,"v":252600},{"d":"1999-09-02","o":36.31,"h":36.44,"l":36,"c":36.38,"v":208100},{"d":"1999-09-03","o":36.62,"h":37.06,"l":36.56,"c":36.94,"v":176800},{"d":"1999-09-07","o":37.06,"h":37.06,"l":36,"c":36.12,"v":163000},{"d":"1999-09-08","o":36,"h":36.19,"l":35.88,"c":35.94,"v":481500},{"d":"1999-09-09","o":35.81,"h":35.94,"l":35.5,"c":35.75,"v":328500},{"d":"1999-09-10","o":35.75,"h":36.5,"l":35.69,"c":36.19,"v":167700},{"d":"1999-09-13","o":36.44,"h":36.44,"l":35.81,"c":36.12,"v":188000},{"d":"1999-09-14","o":35.94,"h":35.94,"l":35.5,"c":35.62,"v":200900},{"d":"1999-09-15","o":35.81,"h":36.06,"l":35.56,"c":35.56,"v":197200},{"d":"1999-09-16","o":35.56,"h":35.69,"l":35.06,"c":35.25,"v":159000},{"d":"1999-09-17","o":35.25,"h":35.94,"l":35.25,"c":35.88,"v":389900},{"d":"1999-09-20","o":35.81,"h":36,"l":35.75,"c":35.81,"v":265300},{"d":"1999-09-21","o":35.75,"h":35.81,"l":34.88,"c":35,"v":420900},{"d":"1999-09-22","o":35.25,"h":35.25,"l":34.75,"c":35,"v":210800},{"d":"1999-09-23","o":35,"h":35,"l":34.25,"c":34.25,"v":209400},{"d":"1999-09-24","o":34.38,"h":34.88,"l":34.25,"c":34.31,"v":268900},{"d":"1999-09-27","o":34.25,"h":34.69,"l":34.19,"c":34.44,"v":226300},{"d":"1999-09-28","o":34.25,"h":34.25,"l":33.5,"c":34.06,"v":384900},{"d":"1999-09-29","o":34,"h":34.44,"l":33.94,"c":34.12,"v":202400},{"d":"1999-09-30","o":34.12,"h":34.69,"l":34.06,"c":34.12,"v":297600},{"d":"1999-10-01","o":34.31,"h":35,"l":33.88,"c":35,"v":260000},{"d":"1999-10-04","o":35,"h":35.75,"l":34.94,"c":35.75,"v":371000},{"d":"1999-10-05","o":35.75,"h":35.81,"l":34.88,"c":35.12,"v":391900},{"d":"1999-10-06","o":35.25,"h":35.62,"l":34.81,"c":35.38,"v":372200},{"d":"1999-10-07","o":35.38,"h":35.44,"l":34.5,"c":34.5,"v":297800},{"d":"1999-10-08","o":34.31,"h":34.75,"l":34.31,"c":34.62,"v":326000},{"d":"1999-10-11","o":34.62,"h":34.62,"l":34,"c":34,"v":173800},{"d":"1999-10-12","o":34,"h":34.06,"l":33.56,"c":33.81,"v":253200},{"d":"1999-10-13","o":33.88,"h":34,"l":33.62,"c":33.81,"v":221600},{"d":"1999-10-14","o":33.75,"h":34.62,"l":33.56,"c":34.44,"v":462600},{"d":"1999-10-15","o":34.25,"h":34.25,"l":33.5,"c":33.5,"v":359000},{"d":"1999-10-18","o":33.62,"h":34.25,"l":33.5,"c":34.19,"v":498000},{"d":"1999-10-19","o":34.19,"h":34.25,"l":33.5,"c":33.69,"v":413400},{"d":"1999-10-20","o":33.69,"h":33.75,"l":33.25,"c":33.44,"v":349500},{"d":"1999-10-21","o":33.38,"h":33.5,"l":33.25,"c":33.38,"v":409300},{"d":"1999-10-22","o":33.31,"h":33.69,"l":33.31,"c":33.38,"v":188100},{"d":"1999-10-25","o":33.25,"h":33.56,"l":33.12,"c":33.25,"v":397100},{"d":"1999-10-26","o":33.25,"h":33.75,"l":33.12,"c":33.25,"v":398900},{"d":"1999-10-27","o":33.38,"h":34.31,"l":33.25,"c":34.12,"v":416300},{"d":"1999-10-28","o":34.12,"h":34.69,"l":34.12,"c":34.44,"v":480700},{"d":"1999-10-29","o":34.31,"h":34.75,"l":34.31,"c":34.5,"v":413700},{"d":"1999-11-01","o":34.31,"h":34.88,"l":34.31,"c":34.75,"v":338400},{"d":"1999-11-02","o":34.62,"h":35.38,"l":34.62,"c":35.12,"v":557700},{"d":"1999-11-03","o":35,"h":35.12,"l":34.75,"c":35,"v":637600},{"d":"1999-11-04","o":35,"h":35.19,"l":34.44,"c":34.75,"v":344300},{"d":"1999-11-05","o":35,"h":35.5,"l":34.94,"c":35.19,"v":1661000},{"d":"1999-11-08","o":34.31,"h":34.81,"l":34.31,"c":34.44,"v":644300},{"d":"1999-11-09","o":34.44,"h":34.44,"l":33.81,"c":34,"v":282600},{"d":"1999-11-10","o":33.62,"h":33.94,"l":33.44,"c":33.88,"v":878100},{"d":"1999-11-11","o":33.69,"h":33.88,"l":33.19,"c":33.81,"v":442900},{"d":"1999-11-12","o":33.81,"h":33.88,"l":33.31,"c":33.38,"v":382700},{"d":"1999-11-15","o":33.19,"h":33.38,"l":33,"c":33.31,"v":273200},{"d":"1999-11-16","o":33.38,"h":33.94,"l":33.38,"c":33.75,"v":438700},{"d":"1999-11-17","o":33.5,"h":33.56,"l":33.19,"c":33.38,"v":360600},{"d":"1999-11-18","o":33.38,"h":33.44,"l":32.94,"c":33.06,"v":216600},{"d":"1999-11-19","o":32.94,"h":33.06,"l":32.62,"c":32.69,"v":818400},{"d":"1999-11-22","o":32.69,"h":32.69,"l":32,"c":32,"v":427200},{"d":"1999-11-23","o":32.12,"h":32.25,"l":31.69,"c":31.88,"v":399000},{"d":"1999-11-24","o":32,"h":32.06,"l":31.75,"c":31.94,"v":366500},{"d":"1999-11-26","o":31.81,"h":32,"l":31.75,"c":31.75,"v":156400},{"d":"1999-11-29","o":31.5,"h":31.56,"l":30.56,"c":30.81,"v":368400},{"d":"1999-11-30","o":30.62,"h":31.62,"l":30.62,"c":31.38,"v":788100},{"d":"1999-12-01","o":31.12,"h":31.5,"l":31,"c":31.44,"v":421300},{"d":"1999-12-02","o":31.5,"h":31.75,"l":31.19,"c":31.19,"v":372200},{"d":"1999-12-03","o":31.12,"h":31.5,"l":31.06,"c":31.19,"v":417100},{"d":"1999-12-06","o":31.19,"h":31.56,"l":31.19,"c":31.5,"v":515400},{"d":"1999-12-07","o":31.5,"h":31.88,"l":31.5,"c":31.69,"v":688000},{"d":"1999-12-08","o":31.69,"h":31.88,"l":31.56,"c":31.69,"v":538200},{"d":"1999-12-09","o":31.75,"h":32,"l":31.69,"c":31.94,"v":415800},{"d":"1999-12-10","o":32,"h":32,"l":31.75,"c":31.75,"v":539000},{"d":"1999-12-13","o":31.75,"h":31.81,"l":31.25,"c":31.59,"v":825300},{"d":"1999-12-14","o":31.38,"h":31.56,"l":31.38,"c":31.5,"v":524600},{"d":"1999-12-15","o":31.5,"h":31.81,"l":31.38,"c":31.5,"v":515800},{"d":"1999-12-16","o":31.5,"h":31.69,"l":31.38,"c":31.56,"v":320400},{"d":"1999-12-17","o":31.56,"h":31.94,"l":31.56,"c":31.62,"v":543000},{"d":"1999-12-20","o":31.62,"h":31.75,"l":31.56,"c":31.56,"v":440500},{"d":"1999-12-21","o":31.56,"h":32.62,"l":31.56,"c":32.38,"v":632300},{"d":"1999-12-22","o":32.12,"h":32.31,"l":32,"c":32.31,"v":263400},{"d":"1999-12-23","o":32.31,"h":32.56,"l":32.31,"c":32.56,"v":248100},{"d":"1999-12-27","o":32.44,"h":32.69,"l":32.44,"c":32.56,"v":288900},{"d":"1999-12-28","o":32.62,"h":32.69,"l":32.5,"c":32.5,"v":248300},{"d":"1999-12-29","o":32.69,"h":32.69,"l":32,"c":32,"v":300400},{"d":"1999-12-30","o":32.25,"h":32.81,"l":32.06,"c":32.56,"v":467200},{"d":"1999-12-31","o":32.38,"h":32.69,"l":32.06,"c":32.12,"v":98700},{"d":"2000-01-03","o":32,"h":32,"l":31.12,"c":31.44,"v":396900},{"d":"2000-01-04","o":31.38,"h":31.94,"l":31.38,"c":31.81,"v":325500},{"d":"2000-01-05","o":31.81,"h":33.12,"l":31.81,"c":33,"v":392200},{"d":"2000-01-06","o":32.75,"h":33.69,"l":32.75,"c":33.19,"v":433000},{"d":"2000-01-07","o":33.38,"h":33.75,"l":33.06,"c":33.62,"v":250500},{"d":"2000-01-10","o":33.62,"h":33.81,"l":33.44,"c":33.5,"v":307700},{"d":"2000-01-11","o":33.5,"h":33.69,"l":33.5,"c":33.62,"v":223000},{"d":"2000-01-12","o":33.56,"h":33.94,"l":33.5,"c":33.88,"v":252500},{"d":"2000-01-13","o":33.88,"h":34,"l":33.62,"c":33.81,"v":222400},{"d":"2000-01-14","o":33.88,"h":33.88,"l":33.5,"c":33.81,"v":529900},{"d":"2000-01-18","o":33.69,"h":33.75,"l":33,"c":33,"v":363800},{"d":"2000-01-19","o":33,"h":33.62,"l":33,"c":33.44,"v":215500},{"d":"2000-01-20","o":33.38,"h":33.38,"l":33.06,"c":33.06,"v":278800},{"d":"2000-01-21","o":33.31,"h":34,"l":33.19,"c":34,"v":345000},{"d":"2000-01-24","o":34,"h":34.44,"l":33.88,"c":33.88,"v":855500},{"d":"2000-01-25","o":33.88,"h":34.12,"l":32.62,"c":32.88,"v":964400},{"d":"2000-01-26","o":33.12,"h":33.69,"l":32.88,"c":33.69,"v":508500},{"d":"2000-01-27","o":33.69,"h":34.12,"l":33.31,"c":33.56,"v":923900},{"d":"2000-01-28","o":33.56,"h":33.62,"l":32.88,"c":33,"v":357300},{"d":"2000-01-31","o":33.19,"h":33.56,"l":33,"c":33.5,"v":209900},{"d":"2000-02-01","o":33.5,"h":33.75,"l":33.06,"c":33.69,"v":318200},{"d":"2000-02-02","o":33.62,"h":34.06,"l":33.56,"c":33.62,"v":765300},{"d":"2000-02-03","o":33.69,"h":34.81,"l":33.69,"c":34.75,"v":536200},{"d":"2000-02-04","o":34.94,"h":34.94,"l":33.88,"c":34.06,"v":1106200},{"d":"2000-02-07","o":34,"h":34,"l":33.56,"c":33.69,"v":2040500},{"d":"2000-02-08","o":33.12,"h":33.5,"l":33.06,"c":33.31,"v":461400},{"d":"2000-02-09","o":33.25,"h":33.25,"l":32.5,"c":32.56,"v":307500},{"d":"2000-02-10","o":32.56,"h":32.56,"l":31.44,"c":31.62,"v":399000},{"d":"2000-02-11","o":31.62,"h":31.94,"l":31.31,"c":31.81,"v":339400},{"d":"2000-02-14","o":31.81,"h":32.31,"l":31.69,"c":31.75,"v":317600},{"d":"2000-02-15","o":31.75,"h":31.81,"l":31.31,"c":31.31,"v":234600},{"d":"2000-02-16","o":31.12,"h":31.31,"l":30.69,"c":30.69,"v":367900},{"d":"2000-02-17","o":30.75,"h":30.75,"l":30.31,"c":30.44,"v":287100},{"d":"2000-02-18","o":30.12,"h":30.19,"l":29.81,"c":29.94,"v":510500},{"d":"2000-02-22","o":30,"h":30.56,"l":29.94,"c":30.44,"v":410600},{"d":"2000-02-23","o":30.38,"h":30.38,"l":29.62,"c":30,"v":356400},{"d":"2000-02-24","o":29.75,"h":29.81,"l":28.38,"c":28.94,"v":653000},{"d":"2000-02-25","o":28.88,"h":28.88,"l":28,"c":28.19,"v":798200},{"d":"2000-02-28","o":28.38,"h":29.12,"l":28.12,"c":28.75,"v":335700},{"d":"2000-02-29","o":28.75,"h":28.75,"l":28.06,"c":28.12,"v":365600},{"d":"2000-03-01","o":28.12,"h":28.19,"l":27.5,"c":27.56,"v":324200},{"d":"2000-03-02","o":27.56,"h":27.81,"l":27.56,"c":27.56,"v":455900},{"d":"2000-03-03","o":27.56,"h":27.81,"l":27.06,"c":27.31,"v":595000},{"d":"2000-03-06","o":27.31,"h":27.31,"l":25.94,"c":26.19,"v":386100},{"d":"2000-03-07","o":26.69,"h":27.94,"l":26.56,"c":27,"v":828200},{"d":"2000-03-08","o":26.75,"h":26.94,"l":26.62,"c":26.75,"v":442100},{"d":"2000-03-09","o":26.81,"h":27,"l":26.38,"c":26.62,"v":430200},{"d":"2000-03-10","o":26.69,"h":26.75,"l":26,"c":26.06,"v":687100},{"d":"2000-03-13","o":26.62,"h":28.38,"l":26.12,"c":26.5,"v":555600},{"d":"2000-03-14","o":26.5,"h":26.94,"l":26.19,"c":26.88,"v":458400},{"d":"2000-03-15","o":27.12,"h":29.12,"l":27,"c":28.75,"v":744900},{"d":"2000-03-16","o":29,"h":31.12,"l":28.88,"c":30.94,"v":908000},{"d":"2000-03-17","o":30.94,"h":31,"l":30.38,"c":30.38,"v":813300},{"d":"2000-03-20","o":30.44,"h":30.44,"l":29.88,"c":30.06,"v":293400},{"d":"2000-03-21","o":30.19,"h":30.38,"l":29.62,"c":29.81,"v":591800},{"d":"2000-03-22","o":29.94,"h":29.94,"l":28.5,"c":29.19,"v":375900},{"d":"2000-03-23","o":29.19,"h":30,"l":29.19,"c":29.5,"v":340500},{"d":"2000-03-24","o":29.25,"h":30.06,"l":29.12,"c":29.94,"v":257800},{"d":"2000-03-27","o":29.94,"h":30.44,"l":29.81,"c":30,"v":420500},{"d":"2000-03-28","o":30.12,"h":30.31,"l":29.31,"c":29.31,"v":240800},{"d":"2000-03-29","o":29.44,"h":30.25,"l":29.38,"c":29.88,"v":357400},{"d":"2000-03-30","o":29.94,"h":30.31,"l":29.88,"c":29.94,"v":491600},{"d":"2000-03-31","o":29.69,"h":29.81,"l":29.25,"c":29.81,"v":315800},{"d":"2000-04-03","o":29.81,"h":30.19,"l":29.5,"c":29.81,"v":441000},{"d":"2000-04-04","o":30,"h":31.06,"l":29.75,"c":30.81,"v":561800},{"d":"2000-04-05","o":31,"h":32.31,"l":30.88,"c":31.62,"v":527000},{"d":"2000-04-06","o":31.62,"h":31.81,"l":30.25,"c":30.56,"v":350200},{"d":"2000-04-07","o":30.56,"h":30.81,"l":30.25,"c":30.5,"v":450900},{"d":"2000-04-10","o":30.56,"h":31.31,"l":30.5,"c":31,"v":457300},{"d":"2000-04-11","o":31.12,"h":31.88,"l":31,"c":31.62,"v":523200},{"d":"2000-04-12","o":32.12,"h":33,"l":32,"c":32.69,"v":737500},{"d":"2000-04-13","o":32.69,"h":33.94,"l":32.62,"c":33.88,"v":559900},{"d":"2000-04-14","o":33.88,"h":34.38,"l":33,"c":33.25,"v":898000},{"d":"2000-04-17","o":33.25,"h":33.94,"l":32.31,"c":33.81,"v":734000},{"d":"2000-04-18","o":33.69,"h":34,"l":33.31,"c":33.88,"v":863500},{"d":"2000-04-19","o":33.44,"h":33.81,"l":32.88,"c":33.69,"v":338400},{"d":"2000-04-20","o":33.5,"h":33.81,"l":33.44,"c":33.81,"v":261300},{"d":"2000-04-24","o":33.81,"h":35.12,"l":33.81,"c":35,"v":421500},{"d":"2000-04-25","o":35,"h":36.25,"l":34.81,"c":36.12,"v":368000},{"d":"2000-04-26","o":36.12,"h":37.81,"l":36.12,"c":37.75,"v":715100},{"d":"2000-04-27","o":37.75,"h":38.5,"l":37.62,"c":38.12,"v":1064900},{"d":"2000-04-28","o":37.94,"h":38,"l":36.5,"c":36.62,"v":537900},{"d":"2000-05-01","o":37.38,"h":37.38,"l":36.5,"c":36.5,"v":396100},{"d":"2000-05-02","o":36.31,"h":36.69,"l":35.25,"c":35.56,"v":521000},{"d":"2000-05-03","o":35.06,"h":35.19,"l":34.19,"c":34.62,"v":747700},{"d":"2000-05-04","o":34.81,"h":35.88,"l":34,"c":35.38,"v":585700},{"d":"2000-05-05","o":35.38,"h":35.44,"l":34.25,"c":34.62,"v":1953200},{"d":"2000-05-08","o":34,"h":35.81,"l":34,"c":35.19,"v":506500},{"d":"2000-05-09","o":35.19,"h":35.25,"l":34.94,"c":35.12,"v":327200},{"d":"2000-05-10","o":35,"h":36.19,"l":35,"c":36.19,"v":773600},{"d":"2000-05-11","o":36.06,"h":36.38,"l":35.81,"c":36.31,"v":450400},{"d":"2000-05-12","o":36.44,"h":36.44,"l":35.62,"c":36.06,"v":385200},{"d":"2000-05-15","o":36.12,"h":36.81,"l":35.81,"c":36.56,"v":368400},{"d":"2000-05-16","o":36.31,"h":36.31,"l":35.12,"c":36.25,"v":279800},{"d":"2000-05-17","o":35.75,"h":35.75,"l":34.88,"c":35.06,"v":386300},{"d":"2000-05-18","o":35.06,"h":36.38,"l":35.06,"c":35.94,"v":334800},{"d":"2000-05-19","o":35.62,"h":36.19,"l":35.5,"c":36.06,"v":373900},{"d":"2000-05-22","o":36.06,"h":37.25,"l":36.06,"c":36.56,"v":250200},{"d":"2000-05-23","o":36.81,"h":36.81,"l":35.25,"c":35.5,"v":812900},{"d":"2000-05-24","o":35.94,"h":36.81,"l":35.62,"c":35.75,"v":544500},{"d":"2000-05-25","o":35.75,"h":35.81,"l":35,"c":35.38,"v":511900},{"d":"2000-05-26","o":35.5,"h":35.88,"l":35.38,"c":35.62,"v":382500},{"d":"2000-05-30","o":35.81,"h":35.81,"l":34.69,"c":35.25,"v":247500},{"d":"2000-05-31","o":35.25,"h":35.75,"l":35.25,"c":35.56,"v":322100},{"d":"2000-06-01","o":35.75,"h":35.75,"l":34.75,"c":35.56,"v":379000},{"d":"2000-06-02","o":35.56,"h":35.56,"l":34.56,"c":34.62,"v":774800},{"d":"2000-06-05","o":34.62,"h":34.69,"l":33.5,"c":33.5,"v":410100},{"d":"2000-06-06","o":34.12,"h":34.44,"l":33.88,"c":34.19,"v":812900},{"d":"2000-06-07","o":34.25,"h":34.62,"l":34.25,"c":34.38,"v":342400},{"d":"2000-06-08","o":34.56,"h":34.56,"l":33.56,"c":34.06,"v":378300},{"d":"2000-06-09","o":34.38,"h":34.88,"l":34.25,"c":34.62,"v":366800},{"d":"2000-06-12","o":35.25,"h":35.62,"l":35,"c":35.38,"v":471700},{"d":"2000-06-13","o":35.25,"h":35.94,"l":35.19,"c":35.38,"v":363500},{"d":"2000-06-14","o":35.25,"h":35.31,"l":34.19,"c":34.25,"v":350800},{"d":"2000-06-15","o":34.12,"h":35.19,"l":34.12,"c":35,"v":570700},{"d":"2000-06-16","o":34.12,"h":35.06,"l":34.12,"c":34.88,"v":839400},{"d":"2000-06-19","o":34.81,"h":34.81,"l":33.62,"c":33.94,"v":610700},{"d":"2000-06-20","o":34,"h":34,"l":32.94,"c":33.5,"v":843800},{"d":"2000-06-21","o":33.44,"h":33.81,"l":33.19,"c":33.31,"v":520600},{"d":"2000-06-22","o":33.25,"h":33.25,"l":32,"c":32.69,"v":1299600},{"d":"2000-06-23","o":32.56,"h":32.94,"l":32,"c":32.19,"v":1041400},{"d":"2000-06-26","o":32.19,"h":32.5,"l":31.75,"c":32.44,"v":942800},{"d":"2000-06-27","o":32.06,"h":32.19,"l":30.94,"c":31,"v":1118200},{"d":"2000-06-28","o":30.5,"h":31.88,"l":30,"c":31.72,"v":1389800},{"d":"2000-06-29","o":31.31,"h":32.06,"l":30.75,"c":30.75,"v":568300},{"d":"2000-06-30","o":30.69,"h":31.75,"l":29.44,"c":29.62,"v":1542200},{"d":"2000-07-03","o":30,"h":30.75,"l":29.94,"c":30.75,"v":446300},{"d":"2000-07-05","o":30.12,"h":31.56,"l":30.12,"c":30.62,"v":594400},{"d":"2000-07-06","o":30.75,"h":31.19,"l":30.5,"c":30.75,"v":676900},{"d":"2000-07-07","o":30.81,"h":31.31,"l":30.81,"c":31.12,"v":500800},{"d":"2000-07-10","o":31.19,"h":32.25,"l":31.19,"c":32.12,"v":690500},{"d":"2000-07-11","o":32.06,"h":32.81,"l":31.88,"c":32.81,"v":1019100},{"d":"2000-07-12","o":33.06,"h":33.06,"l":32.44,"c":32.75,"v":1238000},{"d":"2000-07-13","o":32.5,"h":33.06,"l":32.38,"c":32.94,"v":705800},{"d":"2000-07-14","o":33,"h":33.31,"l":32.06,"c":32.31,"v":894300},{"d":"2000-07-17","o":32.06,"h":33.12,"l":32.06,"c":33.06,"v":681800},{"d":"2000-07-18","o":33.12,"h":33.5,"l":32.88,"c":33.25,"v":503000},{"d":"2000-07-19","o":33.25,"h":33.69,"l":33.12,"c":33.5,"v":550700},{"d":"2000-07-20","o":33.5,"h":34,"l":33.25,"c":33.81,"v":880900},{"d":"2000-07-21","o":33.81,"h":34,"l":33.19,"c":33.19,"v":307800},{"d":"2000-07-24","o":33.25,"h":33.81,"l":32.81,"c":33.75,"v":674000},{"d":"2000-07-25","o":33.75,"h":34.5,"l":33.31,"c":33.69,"v":456500},{"d":"2000-07-26","o":33.44,"h":33.56,"l":32.5,"c":32.64,"v":876100},{"d":"2000-07-27","o":32.94,"h":33.75,"l":32.88,"c":33.12,"v":710600},{"d":"2000-07-28","o":33.19,"h":34,"l":32.69,"c":33.06,"v":767600},{"d":"2000-07-31","o":32.75,"h":33.5,"l":32.69,"c":32.81,"v":943400},{"d":"2000-08-01","o":32.81,"h":34.19,"l":32.81,"c":34.12,"v":967100},{"d":"2000-08-02","o":34.38,"h":34.75,"l":34.19,"c":34.5,"v":756500},{"d":"2000-08-03","o":34.75,"h":35.31,"l":34.38,"c":34.52,"v":740800},{"d":"2000-08-04","o":34.44,"h":34.94,"l":33.62,"c":34.88,"v":799700},{"d":"2000-08-07","o":34.81,"h":35.08,"l":34.38,"c":35.06,"v":2937000},{"d":"2000-08-08","o":35.5,"h":35.81,"l":34.62,"c":35.38,"v":841800},{"d":"2000-08-09","o":35.12,"h":35.19,"l":34.69,"c":35.05,"v":987300},{"d":"2000-08-10","o":35.06,"h":35.12,"l":34.69,"c":35.08,"v":309300},{"d":"2000-08-11","o":35.12,"h":35.38,"l":34.94,"c":35.33,"v":771500},{"d":"2000-08-14","o":35.31,"h":35.5,"l":34.81,"c":35,"v":351500},{"d":"2000-08-15","o":35,"h":35.75,"l":35,"c":35.31,"v":627700},{"d":"2000-08-16","o":35.38,"h":35.62,"l":35.19,"c":35.39,"v":250100},{"d":"2000-08-17","o":35.88,"h":36.06,"l":35.62,"c":35.94,"v":762700},{"d":"2000-08-18","o":35.94,"h":36.19,"l":35.75,"c":35.94,"v":550700},{"d":"2000-08-21","o":35.75,"h":35.81,"l":35.38,"c":35.69,"v":765100},{"d":"2000-08-22","o":35.69,"h":35.94,"l":35.5,"c":35.81,"v":359600},{"d":"2000-08-23","o":35.62,"h":35.94,"l":35.44,"c":35.88,"v":617100},{"d":"2000-08-24","o":35.88,"h":35.88,"l":35.12,"c":35.19,"v":290300},{"d":"2000-08-25","o":35.19,"h":35.5,"l":35.06,"c":35.12,"v":550300},{"d":"2000-08-28","o":35,"h":35.5,"l":34.94,"c":35.12,"v":557900},{"d":"2000-08-29","o":34.94,"h":35,"l":34.5,"c":34.5,"v":499000},{"d":"2000-08-30","o":34.44,"h":35,"l":34.31,"c":34.62,"v":499100},{"d":"2000-08-31","o":34.81,"h":35.44,"l":34.75,"c":35.14,"v":820900},{"d":"2000-09-01","o":35.38,"h":35.56,"l":35.19,"c":35.2,"v":479300},{"d":"2000-09-05","o":35.25,"h":36.56,"l":35.25,"c":36.25,"v":1273000},{"d":"2000-09-06","o":36.88,"h":37.88,"l":36.81,"c":37.5,"v":1504500},{"d":"2000-09-07","o":38,"h":38,"l":37.25,"c":37.69,"v":776800},{"d":"2000-09-08","o":37.94,"h":38.91,"l":37.75,"c":38.91,"v":884100},{"d":"2000-09-11","o":38.88,"h":40,"l":38.88,"c":39.33,"v":1166700},{"d":"2000-09-12","o":39.38,"h":39.5,"l":38.06,"c":38.69,"v":962800},{"d":"2000-09-13","o":38.44,"h":38.75,"l":37.62,"c":37.75,"v":1184500},{"d":"2000-09-14","o":37.75,"h":37.75,"l":36.56,"c":37.25,"v":915400},{"d":"2000-09-15","o":37.38,"h":38.38,"l":37.31,"c":38.28,"v":1508900},{"d":"2000-09-18","o":38,"h":38.06,"l":37.38,"c":37.67,"v":757800},{"d":"2000-09-19","o":38.38,"h":38.44,"l":36.38,"c":36.38,"v":1440200},{"d":"2000-09-20","o":36.38,"h":36.56,"l":35.38,"c":35.62,"v":881300},{"d":"2000-09-21","o":35.62,"h":36.25,"l":35,"c":35.19,"v":772000},{"d":"2000-09-22","o":35.19,"h":36.25,"l":35.12,"c":35.5,"v":615700},{"d":"2000-09-25","o":35.81,"h":36,"l":35.19,"c":35.5,"v":788600},{"d":"2000-09-26","o":35.5,"h":36.56,"l":35.5,"c":36.44,"v":1205400},{"d":"2000-09-27","o":36.12,"h":36.94,"l":35.69,"c":36.89,"v":675200},{"d":"2000-09-28","o":37.38,"h":39.81,"l":37.12,"c":39.44,"v":2671200},{"d":"2000-09-29","o":39,"h":39.88,"l":39,"c":39.14,"v":1188100},{"d":"2000-10-02","o":39.12,"h":39.25,"l":38.06,"c":39.06,"v":935000},{"d":"2000-10-03","o":38.81,"h":39.94,"l":38.5,"c":38.56,"v":971800},{"d":"2000-10-04","o":38.56,"h":38.88,"l":36.62,"c":38,"v":1650100},{"d":"2000-10-05","o":37.94,"h":38.62,"l":36.38,"c":36.5,"v":1062200},{"d":"2000-10-06","o":36.88,"h":37.31,"l":36.5,"c":36.69,"v":682000},{"d":"2000-10-09","o":36.81,"h":37.25,"l":36.19,"c":36.5,"v":425500},{"d":"2000-10-10","o":36.5,"h":37.94,"l":36.5,"c":37.25,"v":961300},{"d":"2000-10-11","o":37.25,"h":37.94,"l":37.06,"c":37.94,"v":1331900},{"d":"2000-10-12","o":37.69,"h":38.94,"l":37.38,"c":38.12,"v":1088300},{"d":"2000-10-13","o":38.19,"h":38.81,"l":38.19,"c":38.81,"v":879000},{"d":"2000-10-16","o":38.56,"h":39.75,"l":38.56,"c":39.31,"v":1074700},{"d":"2000-10-17","o":39.31,"h":39.75,"l":39,"c":39.19,"v":519400},{"d":"2000-10-18","o":39,"h":39.38,"l":37.75,"c":38.25,"v":798400},{"d":"2000-10-19","o":37.62,"h":38.44,"l":37.25,"c":37.94,"v":498600},{"d":"2000-10-20","o":37.62,"h":38.31,"l":37.38,"c":37.69,"v":670100},{"d":"2000-10-23","o":38,"h":39,"l":37.88,"c":38.19,"v":702300},{"d":"2000-10-24","o":38.88,"h":39,"l":37.62,"c":38.19,"v":660800},{"d":"2000-10-25","o":38.38,"h":39,"l":37.75,"c":38.44,"v":759700},{"d":"2000-10-26","o":38.19,"h":38.56,"l":37.75,"c":38.38,"v":965400},{"d":"2000-10-27","o":38.19,"h":39.94,"l":38,"c":39.94,"v":1470300},{"d":"2000-10-30","o":39.94,"h":42.38,"l":39.81,"c":41.81,"v":1789400},{"d":"2000-10-31","o":41.56,"h":41.75,"l":40.88,"c":41.5,"v":698400},{"d":"2000-11-01","o":41.38,"h":42.31,"l":41.19,"c":42.31,"v":966200},{"d":"2000-11-02","o":42.31,"h":42.31,"l":41.62,"c":41.81,"v":697800},{"d":"2000-11-03","o":41.5,"h":41.75,"l":41.12,"c":41.38,"v":417800},{"d":"2000-11-06","o":41.12,"h":41.94,"l":41.06,"c":41.38,"v":879800},{"d":"2000-11-07","o":41.25,"h":41.5,"l":40.31,"c":40.94,"v":2659400},{"d":"2000-11-08","o":40.31,"h":40.88,"l":40.25,"c":40.62,"v":2234700},{"d":"2000-11-09","o":40.62,"h":41.25,"l":40.56,"c":41.25,"v":876800},{"d":"2000-11-10","o":41.25,"h":42.19,"l":41.06,"c":42,"v":1197500},{"d":"2000-11-13","o":42,"h":43.25,"l":41.62,"c":41.94,"v":1300600},{"d":"2000-11-14","o":41.31,"h":41.5,"l":40.62,"c":40.81,"v":715600},{"d":"2000-11-15","o":41.06,"h":41.62,"l":40.81,"c":41.44,"v":1010100},{"d":"2000-11-16","o":41.31,"h":42.44,"l":41.31,"c":42.25,"v":836500},{"d":"2000-11-17","o":42.25,"h":43.06,"l":42,"c":43,"v":626000},{"d":"2000-11-20","o":43.25,"h":43.88,"l":43,"c":43.19,"v":844600},{"d":"2000-11-21","o":42.88,"h":43.88,"l":42.62,"c":43.81,"v":1340300},{"d":"2000-11-22","o":43.56,"h":44.25,"l":43.38,"c":43.62,"v":1052100},{"d":"2000-11-24","o":43.38,"h":43.38,"l":42.88,"c":42.88,"v":261100},{"d":"2000-11-27","o":42.94,"h":43.25,"l":42.5,"c":43.12,"v":1075600},{"d":"2000-11-28","o":43.12,"h":44.19,"l":42.88,"c":43.94,"v":2044700},{"d":"2000-11-29","o":44,"h":45.56,"l":44,"c":45.56,"v":1042400},{"d":"2000-11-30","o":45.81,"h":46.25,"l":45.62,"c":46,"v":2038300},{"d":"2000-12-01","o":45.69,"h":45.88,"l":45,"c":45.5,"v":1646300},{"d":"2000-12-04","o":45.12,"h":46.75,"l":45.12,"c":46.38,"v":1632100},{"d":"2000-12-05","o":46.38,"h":46.44,"l":45.62,"c":46.38,"v":1944300},{"d":"2000-12-06","o":46.38,"h":46.94,"l":45.31,"c":45.56,"v":2245100},{"d":"2000-12-07","o":45.69,"h":45.94,"l":44.81,"c":45.06,"v":1465600},{"d":"2000-12-08","o":45,"h":45.38,"l":43.88,"c":45.19,"v":1099400},{"d":"2000-12-11","o":45.31,"h":45.31,"l":44.06,"c":44.75,"v":1039500},{"d":"2000-12-12","o":44.75,"h":45.38,"l":44.69,"c":45.25,"v":960700},{"d":"2000-12-13","o":45.31,"h":45.88,"l":45.06,"c":45.31,"v":1110400},{"d":"2000-12-14","o":45.19,"h":45.44,"l":43.81,"c":43.94,"v":1427400},{"d":"2000-12-15","o":43.06,"h":44.31,"l":43.06,"c":43.75,"v":1640500},{"d":"2000-12-18","o":43.75,"h":44.25,"l":43.75,"c":43.94,"v":758600},{"d":"2000-12-19","o":44.19,"h":44.75,"l":44,"c":44.69,"v":1041200},{"d":"2000-12-20","o":44.75,"h":47.25,"l":44.5,"c":46.75,"v":2197200},{"d":"2000-12-21","o":46.75,"h":46.75,"l":45.81,"c":46.38,"v":781800},{"d":"2000-12-22","o":45.94,"h":46.81,"l":45.38,"c":46.62,"v":456000},{"d":"2000-12-26","o":47.5,"h":48.94,"l":47.12,"c":48,"v":682000},{"d":"2000-12-27","o":48.06,"h":48.75,"l":47.69,"c":47.94,"v":540200},{"d":"2000-12-28","o":47.5,"h":47.75,"l":46.75,"c":47.06,"v":555700},{"d":"2000-12-29","o":46.94,"h":47.25,"l":46.38,"c":46.5,"v":813400},{"d":"2001-01-02","o":46.12,"h":46.12,"l":45.25,"c":45.56,"v":1197100},{"d":"2001-01-03","o":45.56,"h":46.62,"l":43.5,"c":43.75,"v":1463900},{"d":"2001-01-04","o":43,"h":43.06,"l":40.5,"c":41.56,"v":1898000},{"d":"2001-01-05","o":41.5,"h":42.44,"l":40.75,"c":40.81,"v":1489500},{"d":"2001-01-08","o":40.81,"h":41.56,"l":40.31,"c":41.5,"v":1262200},{"d":"2001-01-09","o":41.5,"h":42.25,"l":41.12,"c":42.25,"v":857200},{"d":"2001-01-10","o":42.12,"h":42.75,"l":41.38,"c":41.62,"v":1391700},{"d":"2001-01-11","o":41.75,"h":41.75,"l":39.25,"c":39.81,"v":1553500},{"d":"2001-01-12","o":39.62,"h":40.5,"l":39.31,"c":40.5,"v":1502100},{"d":"2001-01-16","o":40.62,"h":40.75,"l":39.44,"c":40.69,"v":2228300},{"d":"2001-01-17","o":40.69,"h":41.44,"l":40.12,"c":40.69,"v":1274800},{"d":"2001-01-18","o":40.44,"h":41.31,"l":40.44,"c":41.19,"v":1283700},{"d":"2001-01-19","o":40.88,"h":42.06,"l":40.06,"c":41.25,"v":1274700},{"d":"2001-01-22","o":41.56,"h":42.5,"l":41.19,"c":41.62,"v":713600},{"d":"2001-01-23","o":42.25,"h":42.81,"l":42.06,"c":42.12,"v":472800},{"d":"2001-01-24","o":42.25,"h":43.44,"l":42.25,"c":43.12,"v":813800},{"d":"2001-01-25","o":44.12,"h":44.19,"l":43.5,"c":43.56,"v":823500},{"d":"2001-01-26","o":43.69,"h":44.06,"l":42.88,"c":43.38,"v":1162900},{"d":"2001-01-29","o":43.36,"h":44.75,"l":43.36,"c":43.86,"v":565000},{"d":"2001-01-30","o":43.94,"h":44.17,"l":43.45,"c":43.93,"v":747400},{"d":"2001-01-31","o":43.93,"h":43.93,"l":43,"c":43.25,"v":1368800},{"d":"2001-02-01","o":43.25,"h":43.44,"l":42.71,"c":43.02,"v":1069100},{"d":"2001-02-02","o":43.05,"h":43.8,"l":43.03,"c":43.3,"v":474500},{"d":"2001-02-05","o":43.5,"h":44.19,"l":43.5,"c":44,"v":591500},{"d":"2001-02-06","o":44,"h":44.6,"l":43.99,"c":44.51,"v":2436100},{"d":"2001-02-07","o":44.75,"h":45.07,"l":44.2,"c":44.37,"v":774800},{"d":"2001-02-08","o":44.55,"h":45.28,"l":44.4,"c":45.2,"v":718800},{"d":"2001-02-09","o":45.6,"h":46.31,"l":45.35,"c":46.12,"v":1059500},{"d":"2001-02-12","o":46.25,"h":46.47,"l":45,"c":45.52,"v":785700},{"d":"2001-02-13","o":45.52,"h":46.2,"l":44.81,"c":45.49,"v":691500},{"d":"2001-02-14","o":45.49,"h":46.78,"l":44.9,"c":45.32,"v":677900},{"d":"2001-02-15","o":45.25,"h":45.44,"l":44.85,"c":45.36,"v":551200},{"d":"2001-02-16","o":45.8,"h":46.5,"l":45.8,"c":46.28,"v":904800},{"d":"2001-02-20","o":46,"h":47.15,"l":45.98,"c":46.97,"v":637100},{"d":"2001-02-21","o":46.97,"h":47.95,"l":46.83,"c":46.95,"v":684200},{"d":"2001-02-22","o":47.25,"h":47.93,"l":47.05,"c":47.49,"v":828300},{"d":"2001-02-23","o":47.6,"h":47.92,"l":46.03,"c":47.2,"v":962600},{"d":"2001-02-26","o":47.21,"h":48.1,"l":46.85,"c":47.28,"v":885000},{"d":"2001-02-27","o":47,"h":47.7,"l":47,"c":47.48,"v":652300},{"d":"2001-02-28","o":48,"h":48.06,"l":47.05,"c":47.54,"v":776900},{"d":"2001-03-01","o":47.6,"h":47.99,"l":47.3,"c":47.55,"v":651200},{"d":"2001-03-02","o":47.55,"h":47.95,"l":46.62,"c":47.17,"v":1346900},{"d":"2001-03-05","o":47.17,"h":47.35,"l":46.88,"c":47.07,"v":628200},{"d":"2001-03-06","o":47.75,"h":47.75,"l":46.76,"c":47.18,"v":767900},{"d":"2001-03-07","o":46.7,"h":47.49,"l":46.61,"c":47.24,"v":939600},{"d":"2001-03-08","o":46.1,"h":47.14,"l":46.1,"c":46.79,"v":1212400},{"d":"2001-03-09","o":46.79,"h":46.85,"l":46.09,"c":46.64,"v":1105900},{"d":"2001-03-12","o":46.55,"h":47.15,"l":46.43,"c":46.46,"v":904800},{"d":"2001-03-13","o":46.25,"h":46.3,"l":45.69,"c":45.72,"v":723000},{"d":"2001-03-14","o":45.25,"h":45.33,"l":44.4,"c":44.58,"v":742000},{"d":"2001-03-15","o":44.64,"h":45.25,"l":44.6,"c":45.13,"v":702200},{"d":"2001-03-16","o":45.01,"h":45.4,"l":44.45,"c":44.7,"v":956500},{"d":"2001-03-19","o":44.7,"h":44.85,"l":43.95,"c":44.17,"v":598200},{"d":"2001-03-20","o":44.5,"h":45.23,"l":44.08,"c":44.65,"v":995300},{"d":"2001-03-21","o":44.15,"h":44.97,"l":43.76,"c":43.91,"v":1664900},{"d":"2001-03-22","o":43.91,"h":44.1,"l":41.45,"c":42,"v":1141600},{"d":"2001-03-23","o":42.3,"h":43.01,"l":42.1,"c":42.75,"v":1083300},{"d":"2001-03-26","o":43.7,"h":44.4,"l":43.5,"c":44.23,"v":688800},{"d":"2001-03-27","o":44.25,"h":45.19,"l":44.25,"c":44.83,"v":861700},{"d":"2001-03-28","o":44.83,"h":45.45,"l":44.3,"c":45.14,"v":842300},{"d":"2001-03-29","o":45.14,"h":45.75,"l":44.15,"c":45.75,"v":906700},{"d":"2001-03-30","o":46,"h":47.03,"l":46,"c":47,"v":1033700},{"d":"2001-04-02","o":47,"h":47.74,"l":46.95,"c":47.61,"v":896200},{"d":"2001-04-03","o":47.36,"h":48.4,"l":46.87,"c":48.02,"v":1578100},{"d":"2001-04-04","o":47.55,"h":48.2,"l":47.3,"c":47.61,"v":1192300},{"d":"2001-04-05","o":47.52,"h":47.59,"l":46.9,"c":47.54,"v":923300},{"d":"2001-04-06","o":47.85,"h":47.94,"l":46,"c":47.34,"v":1478500},{"d":"2001-04-09","o":47.45,"h":49,"l":47.45,"c":48.61,"v":1212800},{"d":"2001-04-10","o":48.62,"h":49.5,"l":48.45,"c":48.59,"v":1277600},{"d":"2001-04-11","o":48.1,"h":48.65,"l":47.84,"c":48.21,"v":856000},{"d":"2001-04-12","o":48,"h":48.5,"l":47.48,"c":47.99,"v":856400},{"d":"2001-04-16","o":48.2,"h":48.72,"l":47.87,"c":48.65,"v":758000},{"d":"2001-04-17","o":48.6,"h":49.79,"l":48.4,"c":49.7,"v":658400},{"d":"2001-04-18","o":49.95,"h":49.99,"l":49,"c":49.96,"v":1929200},{"d":"2001-04-19","o":49.51,"h":49.97,"l":48.9,"c":49.01,"v":824300},{"d":"2001-04-20","o":49.01,"h":49.65,"l":48.12,"c":48.94,"v":699100},{"d":"2001-04-23","o":49.4,"h":49.9,"l":48.85,"c":49.75,"v":655900},{"d":"2001-04-24","o":49.98,"h":50.23,"l":48.5,"c":49.45,"v":1076500},{"d":"2001-04-25","o":49.44,"h":49.6,"l":48.9,"c":49.3,"v":752700},{"d":"2001-04-26","o":49.45,"h":50.4,"l":49.3,"c":49.42,"v":723300},{"d":"2001-04-27","o":49.65,"h":50,"l":48.85,"c":50,"v":590700},{"d":"2001-04-30","o":49.95,"h":49.99,"l":49.1,"c":49.34,"v":726100},{"d":"2001-05-01","o":49.3,"h":49.65,"l":49.25,"c":49.43,"v":659000},{"d":"2001-05-02","o":49,"h":49.15,"l":47.98,"c":48,"v":958500},{"d":"2001-05-03","o":48,"h":48.2,"l":47.1,"c":47.45,"v":1082100},{"d":"2001-05-04","o":47.2,"h":48.55,"l":47.2,"c":48.54,"v":971500},{"d":"2001-05-07","o":48.1,"h":48.64,"l":48.1,"c":48.4,"v":1054100},{"d":"2001-05-08","o":48.1,"h":48.1,"l":47.26,"c":47.34,"v":1429400},{"d":"2001-05-09","o":47.34,"h":47.75,"l":47.06,"c":47.38,"v":850400},{"d":"2001-05-10","o":48,"h":48,"l":47.15,"c":47.65,"v":784800},{"d":"2001-05-11","o":48.4,"h":48.4,"l":47.81,"c":48.18,"v":593700},{"d":"2001-05-14","o":48.5,"h":48.86,"l":48.39,"c":48.62,"v":697500},{"d":"2001-05-15","o":48.75,"h":48.75,"l":48.01,"c":48.21,"v":446300},{"d":"2001-05-16","o":48.6,"h":49.41,"l":47.75,"c":49.41,"v":929000},{"d":"2001-05-17","o":49.3,"h":49.35,"l":48.78,"c":49.19,"v":943400},{"d":"2001-05-18","o":49.15,"h":49.75,"l":49.03,"c":49.75,"v":1109100},{"d":"2001-05-21","o":49.99,"h":50.35,"l":49.43,"c":50.31,"v":887300},{"d":"2001-05-22","o":50.46,"h":50.8,"l":50,"c":50,"v":858900},{"d":"2001-05-23","o":50.34,"h":51.1,"l":50.1,"c":50.92,"v":949700},{"d":"2001-05-24","o":50.95,"h":51.2,"l":50.6,"c":51.11,"v":794800},{"d":"2001-05-25","o":50.7,"h":50.93,"l":50.3,"c":50.41,"v":929700},{"d":"2001-05-29","o":50.3,"h":50.3,"l":49.51,"c":49.9,"v":720700},{"d":"2001-05-30","o":49.98,"h":50.63,"l":49.62,"c":49.8,"v":810700},{"d":"2001-05-31","o":49.8,"h":50.4,"l":49.75,"c":50.2,"v":953200},{"d":"2001-06-01","o":50.4,"h":50.4,"l":49,"c":49,"v":1043800},{"d":"2001-06-04","o":49.3,"h":49.7,"l":48.8,"c":49.12,"v":648200},{"d":"2001-06-05","o":49.35,"h":49.44,"l":48.69,"c":49.11,"v":1056000},{"d":"2001-06-06","o":49.12,"h":49.16,"l":47.8,"c":47.9,"v":961600},{"d":"2001-06-07","o":48.15,"h":48.3,"l":47.46,"c":47.7,"v":1105100},{"d":"2001-06-08","o":47.5,"h":48.5,"l":47.5,"c":48.27,"v":546300},{"d":"2001-06-11","o":48.65,"h":49.03,"l":48.42,"c":48.64,"v":1066600},{"d":"2001-06-12","o":48.4,"h":48.9,"l":48.02,"c":48.49,"v":698600},{"d":"2001-06-13","o":48.5,"h":48.75,"l":47.18,"c":47.21,"v":847100},{"d":"2001-06-14","o":47.21,"h":47.21,"l":45.78,"c":45.87,"v":863500},{"d":"2001-06-15","o":46.25,"h":47.38,"l":46.03,"c":46.87,"v":1451800},{"d":"2001-06-18","o":47.5,"h":47.85,"l":46.86,"c":46.9,"v":540900},{"d":"2001-06-19","o":47.1,"h":47.45,"l":46.85,"c":47.38,"v":555200},{"d":"2001-06-20","o":47.45,"h":48.05,"l":46.3,"c":47.01,"v":745500},{"d":"2001-06-21","o":47.02,"h":47.15,"l":45.2,"c":45.51,"v":1161800},{"d":"2001-06-22","o":45.65,"h":46.25,"l":45.3,"c":46.01,"v":642200},{"d":"2001-06-25","o":46.13,"h":46.5,"l":45.5,"c":45.6,"v":553300},{"d":"2001-06-26","o":45.4,"h":46.3,"l":45.1,"c":45.99,"v":761600},{"d":"2001-06-27","o":45.95,"h":46.59,"l":45.87,"c":46.31,"v":1555500},{"d":"2001-06-28","o":46.8,"h":47.2,"l":46.1,"c":46.18,"v":601700},{"d":"2001-06-29","o":46.3,"h":46.35,"l":45.81,"c":46.17,"v":1042200},{"d":"2001-07-02","o":46.17,"h":47.1,"l":46.05,"c":46.92,"v":1198500},{"d":"2001-07-03","o":46.98,"h":46.98,"l":46.25,"c":46.57,"v":430400},{"d":"2001-07-05","o":46.75,"h":46.99,"l":46.4,"c":46.98,"v":920900},{"d":"2001-07-06","o":47.1,"h":47.4,"l":46.85,"c":47.09,"v":573100},{"d":"2001-07-09","o":47.45,"h":48.25,"l":47.1,"c":48.25,"v":814100},{"d":"2001-07-10","o":48.05,"h":48.55,"l":48.01,"c":48.39,"v":710100},{"d":"2001-07-11","o":48.5,"h":48.6,"l":47.58,"c":47.76,"v":862900},{"d":"2001-07-12","o":47.65,"h":47.65,"l":46.88,"c":47.37,"v":528800},{"d":"2001-07-13","o":47.4,"h":47.77,"l":46.96,"c":47.35,"v":562900},{"d":"2001-07-16","o":47.39,"h":48.35,"l":47.2,"c":47.87,"v":766400},{"d":"2001-07-17","o":47.87,"h":48,"l":47.22,"c":47.51,"v":585300},{"d":"2001-07-18","o":47.5,"h":48.12,"l":47,"c":47.42,"v":449300},{"d":"2001-07-19","o":48,"h":48,"l":47.15,"c":47.51,"v":693300},{"d":"2001-07-20","o":47.95,"h":47.95,"l":45.95,"c":46.3,"v":703600},{"d":"2001-07-23","o":46.45,"h":46.47,"l":43.3,"c":43.41,"v":1473800},{"d":"2001-07-24","o":43.4,"h":43.4,"l":41.6,"c":42.1,"v":1535600},{"d":"2001-07-25","o":42.09,"h":42.9,"l":41.5,"c":42.58,"v":3295000},{"d":"2001-07-26","o":42.98,"h":43.45,"l":42.56,"c":43.24,"v":2313500},{"d":"2001-07-27","o":43.75,"h":44.2,"l":42.59,"c":44.2,"v":1055000},{"d":"2001-07-30","o":44.2,"h":44.89,"l":43.18,"c":44.7,"v":1095000},{"d":"2001-07-31","o":44.5,"h":45.19,"l":43.86,"c":45,"v":1611700},{"d":"2001-08-01","o":45,"h":45.25,"l":44.36,"c":45.04,"v":574900},{"d":"2001-08-02","o":45.7,"h":46.12,"l":45.06,"c":45.95,"v":708100},{"d":"2001-08-03","o":45.95,"h":46.39,"l":45.2,"c":46.3,"v":588100},{"d":"2001-08-06","o":45.68,"h":45.68,"l":44.67,"c":44.91,"v":751500},{"d":"2001-08-07","o":44.9,"h":45.75,"l":44.75,"c":45.55,"v":3661400},{"d":"2001-08-08","o":44.94,"h":45.05,"l":44.12,"c":44.25,"v":1236700},{"d":"2001-08-09","o":44.35,"h":45.1,"l":44.05,"c":44.89,"v":456500},{"d":"2001-08-10","o":44.7,"h":45.33,"l":44.4,"c":45.24,"v":453400},{"d":"2001-08-13","o":45,"h":45.3,"l":44.62,"c":44.66,"v":329100},{"d":"2001-08-14","o":44.74,"h":45.05,"l":44.35,"c":44.65,"v":538900},{"d":"2001-08-15","o":44.4,"h":44.78,"l":43.8,"c":44.17,"v":482300},{"d":"2001-08-16","o":44.05,"h":45.5,"l":43.9,"c":45.3,"v":620000},{"d":"2001-08-17","o":45.1,"h":45.4,"l":44.7,"c":45.01,"v":485700},{"d":"2001-08-20","o":45.01,"h":45.39,"l":45.01,"c":45.37,"v":251400},{"d":"2001-08-21","o":44.85,"h":45.8,"l":44.85,"c":45.02,"v":457300},{"d":"2001-08-22","o":45.15,"h":45.28,"l":44.74,"c":44.76,"v":981800},{"d":"2001-08-23","o":44.86,"h":45.51,"l":44.77,"c":45.35,"v":580900},{"d":"2001-08-24","o":45.35,"h":45.85,"l":45.06,"c":45.44,"v":393300},{"d":"2001-08-27","o":45.45,"h":45.96,"l":45.44,"c":45.86,"v":486000},{"d":"2001-08-28","o":46.1,"h":46.77,"l":45.96,"c":46.48,"v":1110400},{"d":"2001-08-29","o":46.53,"h":46.62,"l":46.09,"c":46.51,"v":1074700},{"d":"2001-08-30","o":46.5,"h":46.9,"l":45.85,"c":45.88,"v":687500},{"d":"2001-08-31","o":45.89,"h":46.23,"l":45.74,"c":45.77,"v":761300},{"d":"2001-09-04","o":45.85,"h":46.75,"l":45.77,"c":46.5,"v":642100},{"d":"2001-09-05","o":46.5,"h":46.74,"l":46.33,"c":46.58,"v":1148200},{"d":"2001-09-06","o":46.5,"h":47.14,"l":46.45,"c":46.95,"v":791900},{"d":"2001-09-07","o":46.8,"h":47.2,"l":46.65,"c":47.11,"v":748800},{"d":"2001-09-10","o":47.2,"h":47.2,"l":46.35,"c":46.67,"v":810800},{"d":"2001-09-17","o":48.5,"h":48.5,"l":46,"c":46.06,"v":875200},{"d":"2001-09-18","o":46.06,"h":47.6,"l":45.55,"c":47.5,"v":895000},{"d":"2001-09-19","o":47.9,"h":48.9,"l":46.05,"c":46.75,"v":996500},{"d":"2001-09-20","o":46.05,"h":47.4,"l":46.02,"c":47.04,"v":815400},{"d":"2001-09-21","o":46.86,"h":47.5,"l":45.25,"c":45.6,"v":1497500},{"d":"2001-09-24","o":45.65,"h":45.75,"l":44.65,"c":44.85,"v":887000},{"d":"2001-09-25","o":45.5,"h":45.5,"l":43.85,"c":44.24,"v":1106400},{"d":"2001-09-26","o":43.75,"h":44.17,"l":42.49,"c":44.1,"v":910300},{"d":"2001-09-27","o":43.95,"h":43.98,"l":43,"c":43.85,"v":1084000},{"d":"2001-09-28","o":43.85,"h":43.85,"l":42.8,"c":43.23,"v":1777900},{"d":"2001-10-01","o":43.1,"h":43.91,"l":42.7,"c":43.84,"v":1496100},{"d":"2001-10-02","o":43.95,"h":45.21,"l":43.86,"c":45.11,"v":849300},{"d":"2001-10-03","o":45.25,"h":45.85,"l":45.1,"c":45.76,"v":795600},{"d":"2001-10-04","o":46.1,"h":46.5,"l":45,"c":46.25,"v":657300},{"d":"2001-10-05","o":46.25,"h":46.95,"l":45.95,"c":46.75,"v":846900},{"d":"2001-10-08","o":46.25,"h":46.32,"l":45.74,"c":45.87,"v":1077700},{"d":"2001-10-09","o":45.9,"h":45.9,"l":44.65,"c":44.85,"v":1209200},{"d":"2001-10-10","o":44.6,"h":44.6,"l":44,"c":44.38,"v":891100},{"d":"2001-10-11","o":44.15,"h":44.59,"l":43.9,"c":44.06,"v":897900},{"d":"2001-10-12","o":44,"h":44.3,"l":43.5,"c":44.08,"v":922500},{"d":"2001-10-15","o":44.15,"h":44.2,"l":43.65,"c":43.96,"v":526700},{"d":"2001-10-16","o":44.05,"h":44.6,"l":44,"c":44.45,"v":469700},{"d":"2001-10-17","o":44.51,"h":45,"l":44.35,"c":44.48,"v":481900},{"d":"2001-10-18","o":44.68,"h":44.68,"l":43.2,"c":43.25,"v":559500},{"d":"2001-10-19","o":43.26,"h":44.34,"l":43,"c":44.19,"v":706500},{"d":"2001-10-22","o":44.15,"h":44.2,"l":43.2,"c":43.79,"v":504400},{"d":"2001-10-23","o":43.59,"h":43.6,"l":42.68,"c":43.14,"v":1051100},{"d":"2001-10-24","o":43.18,"h":43.56,"l":42.17,"c":42.59,"v":1415200},{"d":"2001-10-25","o":42.26,"h":43.7,"l":42.25,"c":43.43,"v":958000},{"d":"2001-10-26","o":43.38,"h":43.39,"l":42.25,"c":42.83,"v":1160700},{"d":"2001-10-29","o":43,"h":43,"l":42.41,"c":42.85,"v":953500},{"d":"2001-10-30","o":42.95,"h":42.95,"l":41.85,"c":42.24,"v":1192500},{"d":"2001-10-31","o":42.3,"h":42.43,"l":41.82,"c":41.9,"v":956000},{"d":"2001-11-01","o":42.2,"h":42.5,"l":41.6,"c":42.48,"v":1212000},{"d":"2001-11-02","o":42.3,"h":42.33,"l":41.55,"c":42.29,"v":898300},{"d":"2001-11-05","o":42.5,"h":43.76,"l":42.48,"c":43.76,"v":1095300},{"d":"2001-11-06","o":44,"h":44.23,"l":43.35,"c":44.05,"v":3243300},{"d":"2001-11-07","o":44.05,"h":44.05,"l":43.5,"c":43.75,"v":4612700},{"d":"2001-11-08","o":43.75,"h":44.69,"l":43.6,"c":44.45,"v":875700},{"d":"2001-11-09","o":44.3,"h":44.84,"l":43.87,"c":44.54,"v":659900},{"d":"2001-11-12","o":44.4,"h":44.44,"l":43.75,"c":44.15,"v":664600},{"d":"2001-11-13","o":44.7,"h":44.7,"l":43.87,"c":44.48,"v":779500},{"d":"2001-11-14","o":44.45,"h":44.45,"l":43.45,"c":43.51,"v":956300},{"d":"2001-11-15","o":43.73,"h":43.83,"l":42.02,"c":42.95,"v":1456800},{"d":"2001-11-16","o":43,"h":43.08,"l":42.76,"c":43,"v":1265600},{"d":"2001-11-19","o":42.85,"h":42.94,"l":41.75,"c":41.96,"v":1069500},{"d":"2001-11-20","o":41.93,"h":42.88,"l":41.93,"c":42.78,"v":1033900},{"d":"2001-11-21","o":42.63,"h":42.63,"l":41.65,"c":42.13,"v":743200},{"d":"2001-11-23","o":42,"h":42.43,"l":41.81,"c":42.39,"v":249400},{"d":"2001-11-26","o":42.5,"h":42.5,"l":42.02,"c":42.21,"v":666200},{"d":"2001-11-27","o":42.55,"h":42.73,"l":41.87,"c":42.47,"v":970600},{"d":"2001-11-28","o":42.47,"h":42.47,"l":40.4,"c":40.44,"v":2080600},{"d":"2001-11-29","o":40.6,"h":40.8,"l":39.7,"c":40.58,"v":2831500},{"d":"2001-11-30","o":41.25,"h":41.8,"l":40.86,"c":41.25,"v":1741000},{"d":"2001-12-03","o":41.4,"h":41.89,"l":41.02,"c":41.5,"v":1313800},{"d":"2001-12-04","o":41.4,"h":42.13,"l":41.05,"c":42.01,"v":754200},{"d":"2001-12-05","o":42.6,"h":42.79,"l":42.32,"c":42.43,"v":1727200},{"d":"2001-12-06","o":42.33,"h":42.33,"l":41.6,"c":41.6,"v":812200},{"d":"2001-12-07","o":42,"h":44,"l":41.9,"c":42.86,"v":1046500},{"d":"2001-12-10","o":42.86,"h":42.86,"l":42.05,"c":42.15,"v":925200},{"d":"2001-12-11","o":42.2,"h":42.32,"l":41.44,"c":41.71,"v":1093600},{"d":"2001-12-12","o":41.7,"h":41.7,"l":40.7,"c":41.55,"v":1890200},{"d":"2001-12-13","o":41.65,"h":42.36,"l":41.45,"c":41.84,"v":1074400},{"d":"2001-12-14","o":41.25,"h":42,"l":41,"c":41.5,"v":765600},{"d":"2001-12-17","o":41.51,"h":41.86,"l":41.1,"c":41.54,"v":863100},{"d":"2001-12-18","o":41.53,"h":42.16,"l":41.12,"c":42.16,"v":1046100},{"d":"2001-12-19","o":41.15,"h":43.47,"l":40.95,"c":43.42,"v":2016500},{"d":"2001-12-20","o":43.1,"h":43.22,"l":42,"c":42.58,"v":2643300},{"d":"2001-12-21","o":42.6,"h":42.68,"l":41.8,"c":42.27,"v":1789100},{"d":"2001-12-24","o":42.4,"h":43.11,"l":42.39,"c":43,"v":423800},{"d":"2001-12-26","o":43,"h":43.44,"l":43,"c":43.1,"v":749700},{"d":"2001-12-27","o":43.01,"h":43.31,"l":42.95,"c":43.21,"v":906100},{"d":"2001-12-28","o":43.4,"h":43.47,"l":42.81,"c":43.28,"v":676800},{"d":"2001-12-31","o":43.34,"h":43.86,"l":43.21,"c":43.53,"v":1040500},{"d":"2002-01-02","o":43.3,"h":43.97,"l":42.5,"c":43.95,"v":789300},{"d":"2002-01-03","o":43.85,"h":43.94,"l":43.26,"c":43.64,"v":846900},{"d":"2002-01-04","o":43.64,"h":43.64,"l":42.92,"c":43.27,"v":820000},{"d":"2002-01-07","o":43.95,"h":43.95,"l":43.05,"c":43.95,"v":1027200},{"d":"2002-01-08","o":43.95,"h":44.16,"l":43.4,"c":43.85,"v":1131000},{"d":"2002-01-09","o":43.81,"h":44.23,"l":43.64,"c":43.87,"v":807100},{"d":"2002-01-10","o":43.83,"h":44.4,"l":43.65,"c":44.26,"v":938100},{"d":"2002-01-11","o":44.26,"h":44.35,"l":43.85,"c":43.87,"v":1065900},{"d":"2002-01-14","o":44,"h":44.5,"l":43.93,"c":44.49,"v":722900},{"d":"2002-01-15","o":44.58,"h":44.61,"l":44.02,"c":44.56,"v":1101700},{"d":"2002-01-16","o":44.57,"h":44.6,"l":44.21,"c":44.35,"v":707000},{"d":"2002-01-17","o":44.3,"h":44.3,"l":43.05,"c":43.43,"v":1428000},{"d":"2002-01-18","o":43.23,"h":43.5,"l":42.86,"c":43,"v":917800},{"d":"2002-01-22","o":42.8,"h":42.8,"l":42.04,"c":42.11,"v":1422100},{"d":"2002-01-23","o":42,"h":42.02,"l":41.6,"c":41.96,"v":1205700},{"d":"2002-01-24","o":42.1,"h":42.15,"l":41.29,"c":41.47,"v":1024400},{"d":"2002-01-25","o":41.47,"h":41.59,"l":41.15,"c":41.55,"v":1226200},{"d":"2002-01-28","o":41.7,"h":41.95,"l":41.35,"c":41.89,"v":679600},{"d":"2002-01-29","o":42.4,"h":42.4,"l":41.07,"c":41.14,"v":1067100},{"d":"2002-01-30","o":41.2,"h":41.31,"l":40.31,"c":41.22,"v":1292100},{"d":"2002-01-31","o":41.4,"h":41.9,"l":41,"c":41.74,"v":946800},{"d":"2002-02-01","o":41.8,"h":42.18,"l":41.47,"c":41.81,"v":1196200},{"d":"2002-02-04","o":42,"h":42,"l":41.46,"c":41.59,"v":956800},{"d":"2002-02-05","o":41.6,"h":41.78,"l":41.28,"c":41.4,"v":2607800},{"d":"2002-02-06","o":40.9,"h":41.17,"l":40,"c":40.42,"v":1179600},{"d":"2002-02-07","o":40.42,"h":40.58,"l":40,"c":40,"v":1643400},{"d":"2002-02-08","o":40.2,"h":40.52,"l":39.82,"c":40.31,"v":727700},{"d":"2002-02-11","o":40.41,"h":41.05,"l":39.7,"c":41.02,"v":685900},{"d":"2002-02-12","o":40.94,"h":42.45,"l":40.79,"c":41.51,"v":1457300},{"d":"2002-02-13","o":42,"h":42.14,"l":41.32,"c":41.98,"v":799600},{"d":"2002-02-14","o":42,"h":42.2,"l":41.8,"c":42.03,"v":676400},{"d":"2002-02-15","o":41.8,"h":42.2,"l":41.75,"c":42.08,"v":1019400},{"d":"2002-02-19","o":42.09,"h":42.1,"l":41.62,"c":41.76,"v":796000},{"d":"2002-02-20","o":41.56,"h":41.9,"l":40.98,"c":41.59,"v":727400},{"d":"2002-02-21","o":41.27,"h":41.95,"l":41.27,"c":41.46,"v":908300},{"d":"2002-02-22","o":41.3,"h":42.08,"l":41.03,"c":41.94,"v":1032600},{"d":"2002-02-25","o":42.38,"h":42.68,"l":42,"c":42.61,"v":1367700},{"d":"2002-02-26","o":42.87,"h":43.1,"l":42.65,"c":42.91,"v":1716100},{"d":"2002-02-27","o":43.1,"h":43.75,"l":42.92,"c":43.43,"v":1146600},{"d":"2002-02-28","o":43.45,"h":43.86,"l":43.4,"c":43.85,"v":1051000},{"d":"2002-03-01","o":43.85,"h":44.12,"l":43.67,"c":44.12,"v":1004800},{"d":"2002-03-04","o":44.25,"h":45,"l":44.03,"c":44.27,"v":1251500},{"d":"2002-03-05","o":44.35,"h":44.9,"l":44.1,"c":44.75,"v":995200},{"d":"2002-03-06","o":44.9,"h":45.3,"l":44.43,"c":45.25,"v":853900},{"d":"2002-03-07","o":45.24,"h":45.46,"l":45.03,"c":45.32,"v":1409100},{"d":"2002-03-08","o":45.5,"h":45.59,"l":45.07,"c":45.39,"v":828100},{"d":"2002-03-11","o":45.39,"h":45.4,"l":44.8,"c":44.97,"v":1130800},{"d":"2002-03-12","o":44.72,"h":45.24,"l":44.61,"c":44.79,"v":793200},{"d":"2002-03-13","o":44.79,"h":45.3,"l":44.55,"c":44.96,"v":853400},{"d":"2002-03-14","o":44.96,"h":45.08,"l":44.65,"c":44.93,"v":1347900},{"d":"2002-03-15","o":44.93,"h":45.14,"l":44.6,"c":44.77,"v":1046000},{"d":"2002-03-18","o":44.6,"h":45.08,"l":44.19,"c":45.01,"v":811500},{"d":"2002-03-19","o":45.15,"h":45.58,"l":45.15,"c":45.19,"v":603800},{"d":"2002-03-20","o":45.24,"h":45.57,"l":44.63,"c":45.3,"v":506200},{"d":"2002-03-21","o":45.2,"h":46.44,"l":45.2,"c":46.34,"v":767900},{"d":"2002-03-22","o":46.4,"h":47.08,"l":46.1,"c":46.16,"v":829800},{"d":"2002-03-25","o":45.91,"h":46.37,"l":45.58,"c":45.96,"v":830400},{"d":"2002-03-26","o":45.86,"h":46,"l":45.15,"c":45.27,"v":1007000},{"d":"2002-03-27","o":45.32,"h":46.25,"l":45.1,"c":46,"v":778500},{"d":"2002-03-28","o":45.8,"h":46.78,"l":45.67,"c":46.09,"v":677400},{"d":"2002-04-01","o":46.09,"h":46.09,"l":45.54,"c":45.67,"v":656800},{"d":"2002-04-02","o":45.35,"h":46.2,"l":45.31,"c":46.2,"v":796700},{"d":"2002-04-03","o":46.05,"h":46.24,"l":45.6,"c":46.18,"v":731600},{"d":"2002-04-04","o":46.18,"h":47.24,"l":46.05,"c":47.15,"v":1410500},{"d":"2002-04-05","o":47.25,"h":47.65,"l":46.76,"c":46.82,"v":923200},{"d":"2002-04-08","o":46.82,"h":47.25,"l":46.67,"c":47.12,"v":598800},{"d":"2002-04-09","o":47.43,"h":47.49,"l":46.91,"c":47.38,"v":1019300},{"d":"2002-04-10","o":47.2,"h":48.14,"l":47.13,"c":48.06,"v":828100},{"d":"2002-04-11","o":48.16,"h":48.8,"l":47.8,"c":47.9,"v":1153100},{"d":"2002-04-12","o":47.91,"h":47.99,"l":47.51,"c":47.89,"v":895500},{"d":"2002-04-15","o":47.9,"h":47.9,"l":47.2,"c":47.28,"v":969400},{"d":"2002-04-16","o":47.25,"h":47.76,"l":47.23,"c":47.7,"v":1250900},{"d":"2002-04-17","o":47.85,"h":47.92,"l":47.58,"c":47.85,"v":2453900},{"d":"2002-04-18","o":47.88,"h":47.94,"l":47.5,"c":47.87,"v":899700},{"d":"2002-04-19","o":47.95,"h":47.95,"l":47.57,"c":47.87,"v":651400},{"d":"2002-04-22","o":48,"h":48.25,"l":47.82,"c":47.98,"v":643200},{"d":"2002-04-23","o":47.9,"h":48.35,"l":47.8,"c":48.03,"v":1119600},{"d":"2002-04-24","o":48.17,"h":48.45,"l":47.6,"c":47.68,"v":790600},{"d":"2002-04-25","o":47.3,"h":47.36,"l":46.3,"c":46.3,"v":1417800},{"d":"2002-04-26","o":46.1,"h":46.18,"l":45.5,"c":45.97,"v":785700},{"d":"2002-04-29","o":46.15,"h":46.15,"l":45.43,"c":45.83,"v":723000},{"d":"2002-04-30","o":45.75,"h":46.04,"l":45.6,"c":45.8,"v":1130200},{"d":"2002-05-01","o":45.84,"h":45.84,"l":45.5,"c":45.68,"v":1025000},{"d":"2002-05-02","o":45.55,"h":45.81,"l":45.33,"c":45.74,"v":1334100},{"d":"2002-05-03","o":45.7,"h":45.94,"l":45.33,"c":45.86,"v":1390200},{"d":"2002-05-06","o":46,"h":46.57,"l":45.89,"c":46.31,"v":1041900},{"d":"2002-05-07","o":46.5,"h":46.79,"l":46.32,"c":46.36,"v":1308900},{"d":"2002-05-08","o":45.84,"h":46.02,"l":45.35,"c":45.96,"v":1211600},{"d":"2002-05-09","o":45.85,"h":46.22,"l":45.66,"c":45.82,"v":1161900},{"d":"2002-05-10","o":45.9,"h":46.32,"l":44.88,"c":45.06,"v":793900},{"d":"2002-05-13","o":45.31,"h":45.55,"l":44.47,"c":45.19,"v":1190900},{"d":"2002-05-14","o":45.09,"h":45.79,"l":44.75,"c":45.71,"v":976800},{"d":"2002-05-15","o":45.61,"h":45.7,"l":44.79,"c":44.86,"v":794500},{"d":"2002-05-16","o":44.7,"h":44.81,"l":43.54,"c":43.8,"v":1489200},{"d":"2002-05-17","o":43.7,"h":43.71,"l":41.85,"c":42.95,"v":3053900},{"d":"2002-05-20","o":42.9,"h":44.09,"l":42.89,"c":43.99,"v":1303400},{"d":"2002-05-21","o":44,"h":44.59,"l":43.8,"c":44.1,"v":680600},{"d":"2002-05-22","o":44.35,"h":45.24,"l":44.31,"c":45.08,"v":1383800},{"d":"2002-05-23","o":45.3,"h":45.43,"l":44.5,"c":45.1,"v":1249800},{"d":"2002-05-24","o":45.39,"h":45.45,"l":44.52,"c":44.88,"v":896200},{"d":"2002-05-28","o":44.75,"h":45.15,"l":44.64,"c":45,"v":1077600},{"d":"2002-05-29","o":44.65,"h":44.8,"l":43.77,"c":43.98,"v":1878300},{"d":"2002-05-30","o":43.9,"h":43.95,"l":43.26,"c":43.35,"v":1987800},{"d":"2002-05-31","o":42.75,"h":42.85,"l":42.15,"c":42.73,"v":2472700},{"d":"2002-06-03","o":42.83,"h":42.84,"l":41.2,"c":41.3,"v":1984900},{"d":"2002-06-04","o":41.3,"h":42.5,"l":41.3,"c":41.78,"v":2148900},{"d":"2002-06-05","o":41.7,"h":41.7,"l":40.87,"c":40.9,"v":3581800},{"d":"2002-06-06","o":40.85,"h":41.85,"l":40.32,"c":40.32,"v":9758600},{"d":"2002-06-07","o":40.32,"h":40.62,"l":39.3,"c":40.19,"v":3797400},{"d":"2002-06-10","o":40.4,"h":41.06,"l":40.28,"c":40.95,"v":2042000},{"d":"2002-06-11","o":41.38,"h":41.4,"l":40.8,"c":40.92,"v":2007500},{"d":"2002-06-12","o":41,"h":41.37,"l":40.9,"c":41.07,"v":1594400},{"d":"2002-06-13","o":41.28,"h":42.25,"l":40.97,"c":41.05,"v":3228000},{"d":"2002-06-14","o":41.05,"h":41.42,"l":40.32,"c":41.17,"v":1371800},{"d":"2002-06-17","o":41.38,"h":41.71,"l":40.85,"c":41.62,"v":1368800},{"d":"2002-06-18","o":41.75,"h":42.66,"l":41.66,"c":42.18,"v":1879900},{"d":"2002-06-19","o":42.19,"h":42.52,"l":41.65,"c":41.83,"v":1573100},{"d":"2002-06-20","o":41.83,"h":42.02,"l":40.44,"c":40.55,"v":3034600},{"d":"2002-06-21","o":40.3,"h":41.35,"l":40,"c":41.15,"v":2894100},{"d":"2002-06-24","o":41.12,"h":41.25,"l":40.52,"c":40.9,"v":1604900},{"d":"2002-06-25","o":40.9,"h":41.35,"l":40.52,"c":40.52,"v":1269400},{"d":"2002-06-26","o":40.01,"h":40.38,"l":39.75,"c":40.05,"v":1810600},{"d":"2002-06-27","o":40.06,"h":40.44,"l":39,"c":39.6,"v":2121000},{"d":"2002-06-28","o":39.6,"h":40.25,"l":39.54,"c":40.02,"v":1632400},{"d":"2002-07-01","o":40,"h":40.37,"l":39.51,"c":39.59,"v":1530700},{"d":"2002-07-02","o":39.35,"h":39.36,"l":38.21,"c":38.48,"v":2412300},{"d":"2002-07-03","o":38.48,"h":38.9,"l":37.97,"c":38.23,"v":1679800},{"d":"2002-07-05","o":38.23,"h":39,"l":37.75,"c":38.88,"v":590900},{"d":"2002-07-08","o":38.95,"h":39.11,"l":38.5,"c":38.73,"v":1198000},{"d":"2002-07-09","o":38.9,"h":38.98,"l":36.95,"c":36.95,"v":1895300},{"d":"2002-07-10","o":37.2,"h":37.4,"l":34.55,"c":35.27,"v":3610600},{"d":"2002-07-11","o":35.25,"h":37.31,"l":35,"c":37.04,"v":2649600},{"d":"2002-07-12","o":37.12,"h":37.15,"l":35.18,"c":35.51,"v":2292800},{"d":"2002-07-15","o":35,"h":36.69,"l":33.02,"c":36.52,"v":4168500},{"d":"2002-07-16","o":36.52,"h":36.79,"l":35.5,"c":35.57,"v":1985700},{"d":"2002-07-17","o":36.1,"h":36.42,"l":34.35,"c":34.45,"v":2669800},{"d":"2002-07-18","o":33,"h":33.01,"l":31.3,"c":31.31,"v":5861800},{"d":"2002-07-19","o":30.21,"h":30.45,"l":28.15,"c":28.3,"v":6864800},{"d":"2002-07-22","o":28,"h":28.1,"l":26,"c":26.02,"v":5578000},{"d":"2002-07-23","o":26.25,"h":26.79,"l":22.74,"c":23.51,"v":7097500},{"d":"2002-07-24","o":23.5,"h":26.52,"l":23.38,"c":26.31,"v":5023200},{"d":"2002-07-25","o":27.4,"h":29.85,"l":26.8,"c":29.5,"v":4751400},{"d":"2002-07-26","o":30.75,"h":30.75,"l":29.01,"c":29.3,"v":4170400},{"d":"2002-07-29","o":30,"h":30.77,"l":29.51,"c":30.67,"v":2934300},{"d":"2002-07-30","o":30.83,"h":33.62,"l":30.67,"c":33.36,"v":3362000},{"d":"2002-07-31","o":33.55,"h":34.52,"l":31.75,"c":32.91,"v":3463300},{"d":"2002-08-01","o":33,"h":33.62,"l":31.9,"c":32.41,"v":2754400},{"d":"2002-08-02","o":32.25,"h":32.26,"l":30.55,"c":31.06,"v":2489600},{"d":"2002-08-05","o":31.25,"h":32,"l":30.89,"c":31.2,"v":2487300},{"d":"2002-08-06","o":32,"h":32.45,"l":31.55,"c":32.2,"v":3471800},{"d":"2002-08-07","o":32.05,"h":32.15,"l":31.1,"c":31.59,"v":2104300},{"d":"2002-08-08","o":31.65,"h":32.11,"l":30.7,"c":32.03,"v":1831300},{"d":"2002-08-09","o":32,"h":32.76,"l":31.6,"c":32.64,"v":1762300},{"d":"2002-08-12","o":32.3,"h":33.04,"l":32.01,"c":33,"v":1416700},{"d":"2002-08-13","o":32.89,"h":32.98,"l":31.9,"c":32,"v":1399600},{"d":"2002-08-14","o":32.22,"h":32.99,"l":31.82,"c":32.9,"v":1374700},{"d":"2002-08-15","o":33,"h":33.44,"l":32.34,"c":32.7,"v":970500},{"d":"2002-08-16","o":32.55,"h":32.55,"l":31.91,"c":32.14,"v":1560900},{"d":"2002-08-19","o":32.04,"h":32.63,"l":31.96,"c":32.48,"v":1152800},{"d":"2002-08-20","o":32.65,"h":33.6,"l":32.56,"c":33.28,"v":1270600},{"d":"2002-08-21","o":33.9,"h":34.68,"l":33.45,"c":34.38,"v":1584100},{"d":"2002-08-22","o":34.5,"h":35.97,"l":34.5,"c":35.76,"v":1702100},{"d":"2002-08-23","o":35.76,"h":35.77,"l":34.76,"c":35.17,"v":1447600},{"d":"2002-08-26","o":35.2,"h":36.36,"l":35.2,"c":36.36,"v":1590200},{"d":"2002-08-27","o":36.4,"h":36.79,"l":36.21,"c":36.42,"v":2492500},{"d":"2002-08-28","o":36.33,"h":36.6,"l":35.88,"c":36.28,"v":1889500},{"d":"2002-08-29","o":36.1,"h":36.11,"l":34.68,"c":34.93,"v":1897700},{"d":"2002-08-30","o":34,"h":34.75,"l":33.05,"c":34.1,"v":2788800},{"d":"2002-09-03","o":33.25,"h":33.65,"l":32.18,"c":32.38,"v":2468600},{"d":"2002-09-04","o":32.35,"h":32.45,"l":31.75,"c":32.02,"v":2613900},{"d":"2002-09-05","o":31.8,"h":32.89,"l":31.5,"c":32.78,"v":1807900},{"d":"2002-09-06","o":33.1,"h":33.25,"l":32.52,"c":32.83,"v":1681600},{"d":"2002-09-09","o":32.7,"h":32.71,"l":32.11,"c":32.37,"v":1759400},{"d":"2002-09-10","o":32.3,"h":32.3,"l":30.4,"c":30.75,"v":3638400},{"d":"2002-09-11","o":30.75,"h":31,"l":29.79,"c":30,"v":3175100},{"d":"2002-09-12","o":30,"h":30.04,"l":29,"c":29.26,"v":2699500},{"d":"2002-09-13","o":28.95,"h":29.72,"l":28.55,"c":29.4,"v":2703700},{"d":"2002-09-16","o":28.75,"h":29.42,"l":28.61,"c":29.39,"v":2096000},{"d":"2002-09-17","o":29.39,"h":29.7,"l":27.75,"c":28,"v":3071900},{"d":"2002-09-18","o":28,"h":29.84,"l":27.86,"c":29.46,"v":3629600},{"d":"2002-09-19","o":29.1,"h":30,"l":28.97,"c":29.25,"v":2738200},{"d":"2002-09-20","o":28.05,"h":28.19,"l":27.09,"c":27.88,"v":5017600},{"d":"2002-09-23","o":27.25,"h":27.66,"l":25.89,"c":26.62,"v":4442600},{"d":"2002-09-24","o":25.75,"h":26.82,"l":25.56,"c":26.59,"v":3791600},{"d":"2002-09-25","o":26.94,"h":28.13,"l":26.59,"c":27.06,"v":3255300},{"d":"2002-09-26","o":27.7,"h":29.02,"l":27.56,"c":28.91,"v":2510200},{"d":"2002-09-27","o":28.83,"h":29.35,"l":28.46,"c":28.61,"v":2662600},{"d":"2002-09-30","o":28.37,"h":29.04,"l":27.77,"c":28.51,"v":1860700},{"d":"2002-10-01","o":28.67,"h":29.98,"l":28.04,"c":29.98,"v":2808000},{"d":"2002-10-02","o":29.9,"h":30.35,"l":28.67,"c":28.74,"v":2257400},{"d":"2002-10-03","o":29.4,"h":29.4,"l":27.9,"c":27.97,"v":2935700},{"d":"2002-10-04","o":27.98,"h":27.98,"l":24.69,"c":25.27,"v":7816800},{"d":"2002-10-07","o":24.95,"h":26.11,"l":24.51,"c":24.51,"v":4503200},{"d":"2002-10-08","o":24.35,"h":24.5,"l":20.99,"c":22.91,"v":12521500},{"d":"2002-10-09","o":22.25,"h":22.25,"l":17.02,"c":17.69,"v":22519300},{"d":"2002-10-10","o":18.43,"h":22.1,"l":15.1,"c":21.2,"v":27460000},{"d":"2002-10-11","o":21.85,"h":22,"l":19.55,"c":21.14,"v":12687300},{"d":"2002-10-14","o":19,"h":20.7,"l":18.16,"c":19.78,"v":8199200},{"d":"2002-10-15","o":20.5,"h":20.91,"l":19.2,"c":19.5,"v":5160600},{"d":"2002-10-16","o":19.5,"h":19.51,"l":17.9,"c":18.38,"v":6222600},{"d":"2002-10-17","o":18.4,"h":19.19,"l":18.03,"c":18.36,"v":3859000},{"d":"2002-10-18","o":17.95,"h":18.25,"l":17.55,"c":18.02,"v":4294500},{"d":"2002-10-21","o":18,"h":20.23,"l":17.9,"c":20.15,"v":4663400},{"d":"2002-10-22","o":20.13,"h":22.5,"l":20,"c":21.01,"v":7356700},{"d":"2002-10-23","o":21.26,"h":22.19,"l":21.01,"c":21.78,"v":3605000},{"d":"2002-10-24","o":22.05,"h":22.45,"l":21.42,"c":21.87,"v":4068900},{"d":"2002-10-25","o":21.88,"h":25,"l":21.88,"c":24.65,"v":6654000},{"d":"2002-10-28","o":25.75,"h":27,"l":25.59,"c":26.08,"v":4994300},{"d":"2002-10-29","o":26.45,"h":26.72,"l":24.45,"c":25.18,"v":3835700},{"d":"2002-10-30","o":25.42,"h":25.93,"l":25.11,"c":25.9,"v":3008800},{"d":"2002-10-31","o":25.9,"h":26.44,"l":25.43,"c":25.64,"v":2962600},{"d":"2002-11-01","o":25.65,"h":26.2,"l":25.25,"c":25.86,"v":1900400},{"d":"2002-11-04","o":26.45,"h":29.5,"l":26.12,"c":28.23,"v":5408900},{"d":"2002-11-05","o":27.9,"h":28.29,"l":27.57,"c":28.04,"v":5081900},{"d":"2002-11-06","o":28.05,"h":28.85,"l":27.72,"c":28.58,"v":3033000},{"d":"2002-11-07","o":27.95,"h":28.15,"l":26.35,"c":26.56,"v":2781200},{"d":"2002-11-08","o":26.57,"h":26.84,"l":24.82,"c":25.24,"v":3293500},{"d":"2002-11-11","o":25.25,"h":25.68,"l":24.45,"c":25.38,"v":2325400},{"d":"2002-11-12","o":25.7,"h":26.12,"l":25,"c":25.47,"v":2980400},{"d":"2002-11-13","o":25.48,"h":26.44,"l":25.1,"c":25.99,"v":2066100},{"d":"2002-11-14","o":27.15,"h":27.16,"l":26.46,"c":26.85,"v":2352300},{"d":"2002-11-15","o":26.99,"h":27.65,"l":26.89,"c":27.59,"v":1293500},{"d":"2002-11-18","o":27.7,"h":28.14,"l":27.15,"c":27.15,"v":1478300},{"d":"2002-11-19","o":27.15,"h":27.15,"l":26.61,"c":26.83,"v":1997800},{"d":"2002-11-20","o":26.84,"h":27.06,"l":25.86,"c":26.7,"v":2324100},{"d":"2002-11-21","o":26.7,"h":27.21,"l":26.6,"c":27.1,"v":1943600},{"d":"2002-11-22","o":27.1,"h":28.7,"l":27,"c":28.54,"v":2037200},{"d":"2002-11-25","o":28.44,"h":30.55,"l":28.22,"c":30.18,"v":4650600},{"d":"2002-11-26","o":30.19,"h":30.19,"l":28.02,"c":28.11,"v":2698700},{"d":"2002-11-27","o":28.6,"h":28.88,"l":28.06,"c":28.49,"v":1266900},{"d":"2002-11-29","o":28.55,"h":28.77,"l":28.12,"c":28.42,"v":641900},{"d":"2002-12-02","o":28.22,"h":28.85,"l":27.67,"c":28.17,"v":1260700},{"d":"2002-12-03","o":28.1,"h":28.8,"l":27.65,"c":28.34,"v":1128100},{"d":"2002-12-04","o":28.34,"h":28.8,"l":27.12,"c":27.34,"v":2146300},{"d":"2002-12-05","o":27.8,"h":28.12,"l":27.07,"c":27.19,"v":2368400},{"d":"2002-12-06","o":27.15,"h":27.15,"l":26.3,"c":26.55,"v":3367700},{"d":"2002-12-09","o":26.56,"h":27.21,"l":26.5,"c":26.73,"v":3028600},{"d":"2002-12-10","o":27.05,"h":27.05,"l":26.07,"c":26.41,"v":4230300},{"d":"2002-12-11","o":26.75,"h":27.06,"l":25.62,"c":26.23,"v":4881600},{"d":"2002-12-12","o":26,"h":26.01,"l":25.17,"c":25.8,"v":3753700},{"d":"2002-12-13","o":25.81,"h":25.86,"l":25.24,"c":25.73,"v":2682400},{"d":"2002-12-16","o":25.98,"h":27.11,"l":25.92,"c":26.84,"v":2802900},{"d":"2002-12-17","o":27,"h":27.83,"l":27,"c":27.37,"v":1862000},{"d":"2002-12-18","o":27.12,"h":27.7,"l":26.96,"c":27.5,"v":1965600},{"d":"2002-12-19","o":27.25,"h":27.35,"l":26.99,"c":27.27,"v":2183200},{"d":"2002-12-20","o":27.5,"h":27.94,"l":27.48,"c":27.78,"v":1672000},{"d":"2002-12-23","o":27.54,"h":27.67,"l":27.15,"c":27.24,"v":1176300},{"d":"2002-12-24","o":27.1,"h":27.41,"l":27.02,"c":27.24,"v":378000},{"d":"2002-12-26","o":27.55,"h":28.08,"l":27.41,"c":27.96,"v":1183400},{"d":"2002-12-27","o":27.7,"h":28.08,"l":27.36,"c":27.41,"v":1094800},{"d":"2002-12-30","o":27.25,"h":27.7,"l":27.12,"c":27.53,"v":908400},{"d":"2002-12-31","o":27.25,"h":27.48,"l":26.76,"c":27.33,"v":1376900},{"d":"2003-01-02","o":27.58,"h":28.18,"l":27.31,"c":28.18,"v":1334700},{"d":"2003-01-03","o":28.18,"h":28.75,"l":28.1,"c":28.75,"v":1422000},{"d":"2003-01-06","o":29.3,"h":30.5,"l":28.88,"c":30.5,"v":3606400},{"d":"2003-01-07","o":30.5,"h":30.5,"l":29.15,"c":29.97,"v":3658100},{"d":"2003-01-08","o":29.84,"h":30.63,"l":29.68,"c":29.79,"v":2689100},{"d":"2003-01-09","o":30.37,"h":30.37,"l":29.41,"c":30,"v":1960100},{"d":"2003-01-10","o":29,"h":29.01,"l":28.14,"c":28.43,"v":5015600},{"d":"2003-01-13","o":27.05,"h":28.35,"l":26.55,"c":27.09,"v":5869300},{"d":"2003-01-14","o":27.35,"h":27.35,"l":26.57,"c":26.9,"v":3722200},{"d":"2003-01-15","o":27.5,"h":27.54,"l":26.83,"c":27.3,"v":4095000},{"d":"2003-01-16","o":27.4,"h":27.59,"l":27.06,"c":27.11,"v":1722500},{"d":"2003-01-17","o":27,"h":27.08,"l":26.61,"c":26.81,"v":2348300},{"d":"2003-01-21","o":27.05,"h":27.14,"l":26.07,"c":26.39,"v":4649500},{"d":"2003-01-22","o":26.3,"h":28,"l":26.05,"c":26.57,"v":5826600},{"d":"2003-01-23","o":26.5,"h":27.34,"l":26.4,"c":26.89,"v":2327400},{"d":"2003-01-24","o":26.9,"h":26.9,"l":24.4,"c":25.65,"v":10581800},{"d":"2003-01-27","o":23.5,"h":24.95,"l":23.5,"c":23.86,"v":6761200},{"d":"2003-01-28","o":23.8,"h":24.64,"l":23.65,"c":24.35,"v":3967400},{"d":"2003-01-29","o":23.8,"h":24.34,"l":23.8,"c":24.06,"v":2210000},{"d":"2003-01-30","o":23.9,"h":24.1,"l":23.26,"c":23.3,"v":1690400},{"d":"2003-01-31","o":23.12,"h":23.8,"l":23.11,"c":23.62,"v":2227700},{"d":"2003-02-03","o":23.62,"h":24.17,"l":23.37,"c":23.65,"v":1845200},{"d":"2003-02-04","o":23.5,"h":23.5,"l":22.91,"c":23.13,"v":2324600},{"d":"2003-02-05","o":23.13,"h":23.34,"l":22.63,"c":22.66,"v":4155600},{"d":"2003-02-06","o":22.08,"h":22.56,"l":21.83,"c":22,"v":2537800},{"d":"2003-02-07","o":21.75,"h":21.9,"l":21.01,"c":21.22,"v":2378800},{"d":"2003-02-10","o":21.15,"h":21.45,"l":20.55,"c":20.8,"v":4811400},{"d":"2003-02-11","o":20.72,"h":20.94,"l":20.5,"c":20.62,"v":2907700},{"d":"2003-02-12","o":20.85,"h":20.85,"l":19.71,"c":19.94,"v":3006800},{"d":"2003-02-13","o":19.01,"h":20.67,"l":19.01,"c":20.4,"v":4840500},{"d":"2003-02-14","o":20.5,"h":20.73,"l":20.07,"c":20.6,"v":1837400},{"d":"2003-02-18","o":21.08,"h":21.15,"l":20.55,"c":20.94,"v":1298400},{"d":"2003-02-19","o":20.85,"h":21.13,"l":20.55,"c":20.79,"v":1448400},{"d":"2003-02-20","o":20.76,"h":21,"l":20.56,"c":20.73,"v":1269600},{"d":"2003-02-21","o":21.43,"h":21.81,"l":21.27,"c":21.63,"v":3306800},{"d":"2003-02-24","o":21.64,"h":21.79,"l":21,"c":21.1,"v":2266100},{"d":"2003-02-25","o":21.1,"h":21.39,"l":20.64,"c":21.26,"v":3233500},{"d":"2003-02-26","o":21.26,"h":21.43,"l":20.33,"c":20.33,"v":5237100},{"d":"2003-02-27","o":20.15,"h":21.55,"l":20.1,"c":20.95,"v":11697400},{"d":"2003-02-28","o":20.94,"h":21.9,"l":20.94,"c":21.78,"v":21491900},{"d":"2003-03-03","o":21.95,"h":22.15,"l":21.74,"c":21.98,"v":4103200},{"d":"2003-03-04","o":21.94,"h":21.94,"l":21.52,"c":21.61,"v":2336700},{"d":"2003-03-05","o":21.62,"h":22.05,"l":21.57,"c":21.95,"v":2937400},{"d":"2003-03-06","o":21.8,"h":22.29,"l":21.73,"c":22.2,"v":2560700},{"d":"2003-03-07","o":22.21,"h":22.21,"l":21.75,"c":21.95,"v":2520300},{"d":"2003-03-10","o":21.95,"h":21.95,"l":21.2,"c":21.37,"v":1966500},{"d":"2003-03-11","o":21.5,"h":21.88,"l":21.27,"c":21.42,"v":2377800},{"d":"2003-03-12","o":21.42,"h":21.62,"l":21.2,"c":21.47,"v":2006500},{"d":"2003-03-13","o":21.95,"h":22.11,"l":21.49,"c":21.95,"v":2150200},{"d":"2003-03-14","o":21.9,"h":22.12,"l":21.61,"c":21.85,"v":1536300},{"d":"2003-03-17","o":21.55,"h":22.1,"l":21.54,"c":22.07,"v":2480800},{"d":"2003-03-18","o":22,"h":22.46,"l":21.93,"c":22.46,"v":1840200},{"d":"2003-03-19","o":22.67,"h":22.8,"l":22.36,"c":22.53,"v":1510300},{"d":"2003-03-20","o":22.53,"h":22.98,"l":22.39,"c":22.83,"v":2239500},{"d":"2003-03-21","o":22.9,"h":22.96,"l":22.7,"c":22.84,"v":2651700},{"d":"2003-03-24","o":22.75,"h":22.76,"l":22.45,"c":22.64,"v":1758900},{"d":"2003-03-25","o":22.72,"h":22.97,"l":22.52,"c":22.82,"v":1798100},{"d":"2003-03-26","o":23.25,"h":23.25,"l":22.5,"c":22.8,"v":3060400},{"d":"2003-03-27","o":22.72,"h":23,"l":22.51,"c":22.92,"v":1579400},{"d":"2003-03-28","o":22.81,"h":23.03,"l":22.72,"c":22.99,"v":1597500},{"d":"2003-03-31","o":22.98,"h":23.14,"l":22.5,"c":22.85,"v":1866700},{"d":"2003-04-01","o":23.1,"h":23.47,"l":23,"c":23.38,"v":3303100},{"d":"2003-04-02","o":23.39,"h":23.43,"l":22.56,"c":23,"v":4510700},{"d":"2003-04-03","o":22.98,"h":23.24,"l":22.6,"c":22.9,"v":2352600},{"d":"2003-04-04","o":23.15,"h":23.38,"l":22.86,"c":23.38,"v":1802700},{"d":"2003-04-07","o":23.8,"h":24.09,"l":23.7,"c":23.71,"v":2175000},{"d":"2003-04-08","o":23.68,"h":23.91,"l":23.54,"c":23.67,"v":1164600},{"d":"2003-04-09","o":23.67,"h":23.96,"l":23.66,"c":23.89,"v":2105500},{"d":"2003-04-10","o":23.79,"h":24.01,"l":23.7,"c":24,"v":1612800},{"d":"2003-04-11","o":24,"h":24.24,"l":23.89,"c":24,"v":2265100},{"d":"2003-04-14","o":24,"h":24.43,"l":23.94,"c":24.43,"v":1571900},{"d":"2003-04-15","o":24.3,"h":24.76,"l":24.28,"c":24.71,"v":1762800},{"d":"2003-04-16","o":24.75,"h":24.97,"l":24.64,"c":24.82,"v":2544800},{"d":"2003-04-17","o":24.82,"h":25.17,"l":24.74,"c":25.17,"v":1605900},{"d":"2003-04-21","o":25,"h":25.1,"l":24.65,"c":25.06,"v":2171800},{"d":"2003-04-22","o":24.65,"h":24.97,"l":24.06,"c":24.93,"v":3580200},{"d":"2003-04-23","o":24.84,"h":24.96,"l":24.63,"c":24.94,"v":2008800},{"d":"2003-04-24","o":24.7,"h":25.84,"l":24.7,"c":25.65,"v":2867400},{"d":"2003-04-25","o":25.48,"h":25.61,"l":24.98,"c":25.16,"v":1952800},{"d":"2003-04-28","o":25.17,"h":25.45,"l":25.13,"c":25.28,"v":2047600},{"d":"2003-04-29","o":25.79,"h":26.37,"l":25.58,"c":26.26,"v":4053000},{"d":"2003-04-30","o":26.2,"h":26.49,"l":25.85,"c":26.38,"v":2682700},{"d":"2003-05-01","o":26.25,"h":26.25,"l":25.54,"c":25.73,"v":2472600},{"d":"2003-05-02","o":25.74,"h":25.8,"l":25.19,"c":25.33,"v":2632200},{"d":"2003-05-05","o":25.41,"h":25.88,"l":25.36,"c":25.79,"v":1780700},{"d":"2003-05-06","o":25.85,"h":25.89,"l":25.59,"c":25.75,"v":4128100},{"d":"2003-05-07","o":25.4,"h":25.56,"l":25.08,"c":25.5,"v":1770200},{"d":"2003-05-08","o":25.5,"h":25.54,"l":25.08,"c":25.25,"v":1146000},{"d":"2003-05-09","o":25.4,"h":25.68,"l":25.28,"c":25.5,"v":914700},{"d":"2003-05-12","o":25.35,"h":25.8,"l":25.2,"c":25.69,"v":1149000},{"d":"2003-05-13","o":25.7,"h":25.78,"l":25.42,"c":25.61,"v":795000},{"d":"2003-05-14","o":25.73,"h":25.8,"l":25.4,"c":25.57,"v":999400},{"d":"2003-05-15","o":25.73,"h":26.29,"l":25.67,"c":26.27,"v":1621000},{"d":"2003-05-16","o":26.3,"h":27,"l":26.26,"c":26.85,"v":2159300},{"d":"2003-05-19","o":26.42,"h":26.51,"l":25.74,"c":25.76,"v":1881500},{"d":"2003-05-20","o":26,"h":26.27,"l":25.89,"c":26.22,"v":1295100},{"d":"2003-05-21","o":26.04,"h":26.44,"l":25.84,"c":26.44,"v":1409200},{"d":"2003-05-22","o":26.44,"h":27.41,"l":26.42,"c":27.3,"v":2104700},{"d":"2003-05-23","o":27.37,"h":29.3,"l":27.33,"c":28.5,"v":4381400},{"d":"2003-05-27","o":28.38,"h":29.29,"l":28.29,"c":29.25,"v":3145000},{"d":"2003-05-28","o":29.25,"h":29.26,"l":28.51,"c":28.53,"v":1815800},{"d":"2003-05-29","o":28.47,"h":28.98,"l":27.62,"c":28.04,"v":2029500},{"d":"2003-05-30","o":28.29,"h":29.25,"l":28.28,"c":29.04,"v":1683800},{"d":"2003-06-02","o":29.48,"h":30.06,"l":29.41,"c":29.73,"v":1836400},{"d":"2003-06-03","o":29.52,"h":29.79,"l":29.3,"c":29.57,"v":2306800},{"d":"2003-06-04","o":29.5,"h":29.88,"l":29.26,"c":29.67,"v":1403700},{"d":"2003-06-05","o":29.67,"h":29.91,"l":29.39,"c":29.75,"v":1208800},{"d":"2003-06-06","o":30.03,"h":30.28,"l":29.48,"c":29.5,"v":1551800},{"d":"2003-06-09","o":29.5,"h":29.78,"l":29.27,"c":29.38,"v":959400},{"d":"2003-06-10","o":29.47,"h":29.78,"l":29.18,"c":29.42,"v":1178200},{"d":"2003-06-11","o":29.64,"h":30.05,"l":29.2,"c":29.96,"v":1228700},{"d":"2003-06-12","o":29.96,"h":30.09,"l":29.53,"c":29.99,"v":975600},{"d":"2003-06-13","o":29.99,"h":30.03,"l":29.5,"c":29.68,"v":1025900},{"d":"2003-06-16","o":29.9,"h":30.7,"l":29.82,"c":30.7,"v":1267200},{"d":"2003-06-17","o":30.81,"h":30.94,"l":30.43,"c":30.62,"v":1479800},{"d":"2003-06-18","o":30.62,"h":30.79,"l":30.29,"c":30.79,"v":950200},{"d":"2003-06-19","o":30.82,"h":31.09,"l":30.7,"c":30.96,"v":1038300},{"d":"2003-06-20","o":31.15,"h":31.51,"l":30.81,"c":31.04,"v":2318800},{"d":"2003-06-23","o":30.9,"h":30.98,"l":30.25,"c":30.25,"v":955000},{"d":"2003-06-24","o":30.18,"h":30.41,"l":29.64,"c":29.8,"v":1090700},{"d":"2003-06-25","o":29.8,"h":30.44,"l":29.76,"c":29.83,"v":1281800},{"d":"2003-06-26","o":29.83,"h":30.24,"l":29.7,"c":29.85,"v":1054100},{"d":"2003-06-27","o":29.75,"h":30.29,"l":29.68,"c":29.69,"v":1274600},{"d":"2003-06-30","o":29.69,"h":30.02,"l":29.65,"c":29.83,"v":1439100},{"d":"2003-07-01","o":29.83,"h":29.88,"l":29.18,"c":29.72,"v":1336900},{"d":"2003-07-02","o":29.7,"h":29.9,"l":29.65,"c":29.8,"v":1112300},{"d":"2003-07-03","o":29.64,"h":29.64,"l":29.1,"c":29.3,"v":769300},{"d":"2003-07-07","o":29.45,"h":29.64,"l":29.3,"c":29.3,"v":1078300},{"d":"2003-07-08","o":29.25,"h":29.25,"l":28.81,"c":29.09,"v":1371600},{"d":"2003-07-09","o":29.05,"h":29.08,"l":28.74,"c":28.74,"v":1100000},{"d":"2003-07-10","o":28.67,"h":28.67,"l":28.11,"c":28.21,"v":1676800},{"d":"2003-07-11","o":28.21,"h":28.36,"l":28.15,"c":28.27,"v":1115300},{"d":"2003-07-14","o":28.5,"h":28.96,"l":28.36,"c":28.43,"v":1412800},{"d":"2003-07-15","o":28.4,"h":28.41,"l":27.92,"c":27.96,"v":1916300},{"d":"2003-07-16","o":27.9,"h":27.95,"l":27.14,"c":27.39,"v":1901000},{"d":"2003-07-17","o":27.3,"h":27.3,"l":26.84,"c":26.95,"v":1893000},{"d":"2003-07-18","o":27.02,"h":27.39,"l":26.89,"c":27.3,"v":1587200},{"d":"2003-07-21","o":27.29,"h":27.29,"l":26.58,"c":26.72,"v":1229900},{"d":"2003-07-22","o":26.75,"h":27.6,"l":26.75,"c":27.33,"v":1289400},{"d":"2003-07-23","o":27.45,"h":27.55,"l":27.18,"c":27.26,"v":783500},{"d":"2003-07-24","o":27.45,"h":27.89,"l":27.28,"c":27.28,"v":1263300},{"d":"2003-07-25","o":27.48,"h":28.02,"l":27.42,"c":27.83,"v":1535500},{"d":"2003-07-28","o":28,"h":28.29,"l":27.67,"c":27.68,"v":1334000},{"d":"2003-07-29","o":27.68,"h":27.95,"l":27.57,"c":27.76,"v":1466500},{"d":"2003-07-30","o":27.6,"h":27.92,"l":27.38,"c":27.78,"v":1783400},{"d":"2003-07-31","o":28.25,"h":28.5,"l":28,"c":28.06,"v":1290600},{"d":"2003-08-01","o":28,"h":28.07,"l":27.71,"c":27.96,"v":1172100},{"d":"2003-08-04","o":28.02,"h":28.14,"l":27.47,"c":28.1,"v":1240600},{"d":"2003-08-05","o":27.98,"h":28.15,"l":27.51,"c":27.61,"v":3990800},{"d":"2003-08-06","o":27.26,"h":27.63,"l":27.08,"c":27.51,"v":1379700},{"d":"2003-08-07","o":27.39,"h":27.46,"l":27.1,"c":27.4,"v":908700},{"d":"2003-08-08","o":27.46,"h":27.68,"l":27.35,"c":27.57,"v":598900},{"d":"2003-08-11","o":27.52,"h":27.74,"l":27.23,"c":27.41,"v":903300},{"d":"2003-08-12","o":27.41,"h":27.94,"l":27.14,"c":27.93,"v":1226300},{"d":"2003-08-13","o":27.99,"h":28.1,"l":27.58,"c":27.88,"v":878800},{"d":"2003-08-14","o":27.86,"h":28.2,"l":27.62,"c":28.2,"v":916900},{"d":"2003-08-15","o":28.1,"h":28.29,"l":27.82,"c":28.07,"v":566700},{"d":"2003-08-18","o":27.93,"h":28.08,"l":27.82,"c":27.99,"v":672700},{"d":"2003-08-19","o":27.97,"h":28.14,"l":27.8,"c":28,"v":1149400},{"d":"2003-08-20","o":28.01,"h":28.59,"l":28,"c":28.55,"v":798100},{"d":"2003-08-21","o":28.57,"h":28.74,"l":28.25,"c":28.47,"v":757400},{"d":"2003-08-22","o":28.25,"h":28.26,"l":27.63,"c":28.07,"v":2626200},{"d":"2003-08-25","o":28.07,"h":28.41,"l":27.93,"c":28.4,"v":753000},{"d":"2003-08-26","o":28.4,"h":28.57,"l":28.01,"c":28.47,"v":1168800},{"d":"2003-08-27","o":28.4,"h":28.45,"l":28.18,"c":28.31,"v":606600},{"d":"2003-08-28","o":28.5,"h":28.5,"l":28.04,"c":28.36,"v":699200},{"d":"2003-08-29","o":28.2,"h":28.32,"l":27.84,"c":28.31,"v":1337600},{"d":"2003-09-02","o":28.25,"h":28.75,"l":28.02,"c":28.74,"v":1496700},{"d":"2003-09-03","o":28.86,"h":29.29,"l":28.82,"c":29.28,"v":1249000},{"d":"2003-09-04","o":29.29,"h":29.48,"l":29.23,"c":29.31,"v":1137500},{"d":"2003-09-05","o":29.11,"h":29.28,"l":28.84,"c":29.08,"v":744400},{"d":"2003-09-08","o":29.15,"h":29.5,"l":29,"c":29.46,"v":945000},{"d":"2003-09-09","o":29.46,"h":29.46,"l":28.9,"c":28.95,"v":918000},{"d":"2003-09-10","o":29.13,"h":29.36,"l":28.99,"c":29.14,"v":660800},{"d":"2003-09-11","o":29.34,"h":29.54,"l":29.05,"c":29.09,"v":750800},{"d":"2003-09-12","o":29.07,"h":29.61,"l":28.95,"c":29.51,"v":806100},{"d":"2003-09-15","o":29.32,"h":29.36,"l":28.95,"c":29.09,"v":796900},{"d":"2003-09-16","o":29.09,"h":29.47,"l":28.98,"c":29.46,"v":820100},{"d":"2003-09-17","o":29.37,"h":29.37,"l":29,"c":29.08,"v":686000},{"d":"2003-09-18","o":29.21,"h":29.7,"l":29.15,"c":29.69,"v":1063900},{"d":"2003-09-19","o":29.69,"h":29.7,"l":29.52,"c":29.67,"v":823700},{"d":"2003-09-22","o":29.5,"h":29.5,"l":29.05,"c":29.37,"v":516900},{"d":"2003-09-23","o":29.37,"h":29.45,"l":29.14,"c":29.28,"v":743200},{"d":"2003-09-24","o":29.12,"h":29.18,"l":28.46,"c":28.65,"v":1530900},{"d":"2003-09-25","o":28.85,"h":29.11,"l":28.77,"c":28.97,"v":976600},{"d":"2003-09-26","o":28.98,"h":29.49,"l":28.57,"c":29.48,"v":1297700},{"d":"2003-09-29","o":29.48,"h":30,"l":29.28,"c":30,"v":1583000},{"d":"2003-09-30","o":29.94,"h":30,"l":29.26,"c":30,"v":1291200},{"d":"2003-10-01","o":30,"h":30,"l":29.27,"c":29.6,"v":2950400},{"d":"2003-10-02","o":29.6,"h":30,"l":29.45,"c":30,"v":1476700},{"d":"2003-10-03","o":30,"h":30.43,"l":29.82,"c":29.87,"v":1073200},{"d":"2003-10-06","o":29.96,"h":30.14,"l":29.76,"c":30.12,"v":646500},{"d":"2003-10-07","o":29.9,"h":29.92,"l":29.43,"c":29.88,"v":1385600},{"d":"2003-10-08","o":29.88,"h":29.88,"l":29.54,"c":29.86,"v":893200},{"d":"2003-10-09","o":29.98,"h":29.98,"l":29.45,"c":29.6,"v":1034500},{"d":"2003-10-10","o":29.7,"h":29.83,"l":29.29,"c":29.56,"v":893800},{"d":"2003-10-13","o":29.57,"h":29.75,"l":29.5,"c":29.61,"v":537000},{"d":"2003-10-14","o":29.6,"h":29.77,"l":29.44,"c":29.75,"v":657700},{"d":"2003-10-15","o":29.68,"h":29.84,"l":29.2,"c":29.5,"v":1269800},{"d":"2003-10-16","o":29.51,"h":29.65,"l":29.43,"c":29.55,"v":1071700},{"d":"2003-10-17","o":29.57,"h":29.59,"l":29.23,"c":29.44,"v":1312300},{"d":"2003-10-20","o":29.5,"h":29.62,"l":29.15,"c":29.34,"v":1237300},{"d":"2003-10-21","o":29.34,"h":29.7,"l":29.25,"c":29.52,"v":731400},{"d":"2003-10-22","o":29.42,"h":29.66,"l":29.4,"c":29.62,"v":904600},{"d":"2003-10-23","o":29.62,"h":29.62,"l":29.05,"c":29.19,"v":1371000},{"d":"2003-10-24","o":29.05,"h":29.3,"l":28.93,"c":29.25,"v":1129400},{"d":"2003-10-27","o":29.26,"h":29.49,"l":28.7,"c":28.78,"v":1390600},{"d":"2003-10-28","o":28.78,"h":28.87,"l":28.55,"c":28.83,"v":1268600},{"d":"2003-10-29","o":28.83,"h":28.83,"l":28.55,"c":28.74,"v":1212700},{"d":"2003-10-30","o":28.74,"h":28.75,"l":28.33,"c":28.43,"v":1304000},{"d":"2003-10-31","o":28.46,"h":28.54,"l":28.18,"c":28.19,"v":926700},{"d":"2003-11-03","o":28.3,"h":28.47,"l":28.23,"c":28.32,"v":1268900},{"d":"2003-11-04","o":28.25,"h":28.32,"l":28.04,"c":28.08,"v":1364500},{"d":"2003-11-05","o":28.08,"h":28.09,"l":27.74,"c":27.88,"v":4266000},{"d":"2003-11-06","o":27.53,"h":27.6,"l":27.28,"c":27.52,"v":1212500},{"d":"2003-11-07","o":27.42,"h":27.49,"l":27.05,"c":27.17,"v":1484900},{"d":"2003-11-10","o":27.17,"h":27.25,"l":26.92,"c":27,"v":1444900},{"d":"2003-11-11","o":27.02,"h":27.22,"l":26.94,"c":27.14,"v":1076900},{"d":"2003-11-12","o":27.14,"h":27.78,"l":27.14,"c":27.5,"v":1456500},{"d":"2003-11-13","o":27.55,"h":27.57,"l":27.28,"c":27.49,"v":950300},{"d":"2003-11-14","o":27.4,"h":27.5,"l":27.25,"c":27.36,"v":921200},{"d":"2003-11-17","o":27.32,"h":27.34,"l":26.84,"c":27,"v":951100},{"d":"2003-11-18","o":27.1,"h":27.29,"l":26.69,"c":26.73,"v":1336200},{"d":"2003-11-19","o":26.85,"h":27.49,"l":26.82,"c":27.45,"v":1791200},{"d":"2003-11-20","o":27.3,"h":27.55,"l":27.01,"c":27.09,"v":1080900},{"d":"2003-11-21","o":27.16,"h":27.25,"l":26.95,"c":27.12,"v":1006000},{"d":"2003-11-24","o":27.28,"h":27.58,"l":27.19,"c":27.45,"v":1359200},{"d":"2003-11-25","o":27.45,"h":27.67,"l":27.38,"c":27.52,"v":954900},{"d":"2003-11-26","o":27.7,"h":27.75,"l":27.51,"c":27.75,"v":821300},{"d":"2003-11-28","o":27.81,"h":27.82,"l":27.61,"c":27.69,"v":373700},{"d":"2003-12-01","o":27.7,"h":27.95,"l":27.55,"c":27.8,"v":1233100},{"d":"2003-12-02","o":27.86,"h":28,"l":27.7,"c":27.8,"v":1279500},{"d":"2003-12-03","o":27.9,"h":28.1,"l":27.85,"c":27.93,"v":1602700},{"d":"2003-12-04","o":27.98,"h":28.15,"l":27.91,"c":28.13,"v":908800},{"d":"2003-12-05","o":28.17,"h":28.6,"l":28.14,"c":28.41,"v":1197200},{"d":"2003-12-08","o":28.25,"h":28.29,"l":28.05,"c":28.21,"v":1233700},{"d":"2003-12-09","o":28.23,"h":28.3,"l":27.69,"c":27.7,"v":1666000},{"d":"2003-12-10","o":27.93,"h":28.19,"l":27.7,"c":27.95,"v":873500},{"d":"2003-12-11","o":28.06,"h":28.48,"l":28.01,"c":28.35,"v":1237800},{"d":"2003-12-12","o":28.29,"h":28.5,"l":28.27,"c":28.3,"v":1194600},{"d":"2003-12-15","o":28.6,"h":28.74,"l":28.35,"c":28.36,"v":1005900},{"d":"2003-12-16","o":28.78,"h":28.87,"l":28.54,"c":28.83,"v":1289200},{"d":"2003-12-17","o":29,"h":29.75,"l":28.95,"c":29.7,"v":2783600},{"d":"2003-12-18","o":29.95,"h":29.99,"l":29.44,"c":29.87,"v":1771100},{"d":"2003-12-19","o":29.9,"h":30.04,"l":29.76,"c":29.88,"v":1641400},{"d":"2003-12-22","o":29.88,"h":29.97,"l":29.75,"c":29.93,"v":1208700},{"d":"2003-12-23","o":30.05,"h":30.25,"l":29.96,"c":30.21,"v":1020500},{"d":"2003-12-24","o":30.05,"h":30.14,"l":29.86,"c":30.09,"v":667100},{"d":"2003-12-26","o":30.18,"h":30.22,"l":29.95,"c":30.02,"v":318700},{"d":"2003-12-29","o":29.98,"h":30.29,"l":29.93,"c":30.26,"v":1067000},{"d":"2003-12-30","o":30.19,"h":30.59,"l":30.13,"c":30.51,"v":1465200},{"d":"2003-12-31","o":30.52,"h":30.59,"l":30.31,"c":30.51,"v":1324700},{"d":"2004-01-02","o":30.51,"h":30.78,"l":30.42,"c":30.76,"v":1154900},{"d":"2004-01-05","o":30.76,"h":30.88,"l":30.4,"c":30.79,"v":1618900},{"d":"2004-01-06","o":30.55,"h":30.64,"l":30.29,"c":30.49,"v":1123600},{"d":"2004-01-07","o":30.6,"h":30.82,"l":30.58,"c":30.76,"v":1518000},{"d":"2004-01-08","o":30.75,"h":31.25,"l":30.6,"c":31.24,"v":2000700},{"d":"2004-01-09","o":31.05,"h":31.15,"l":30.8,"c":31.02,"v":1277800},{"d":"2004-01-12","o":31,"h":31.13,"l":30.81,"c":31.09,"v":1034800},{"d":"2004-01-13","o":30.97,"h":31.07,"l":30.85,"c":30.99,"v":1083000},{"d":"2004-01-14","o":31.18,"h":31.39,"l":31.03,"c":31.38,"v":846200},{"d":"2004-01-15","o":31.37,"h":31.37,"l":31.03,"c":31.14,"v":1147200},{"d":"2004-01-16","o":31.2,"h":31.31,"l":31.05,"c":31.22,"v":999400},{"d":"2004-01-20","o":31.14,"h":31.22,"l":31,"c":31.15,"v":1705000},{"d":"2004-01-21","o":31.15,"h":31.83,"l":31.08,"c":31.81,"v":1224100},{"d":"2004-01-22","o":31.64,"h":32.14,"l":31.42,"c":32.08,"v":967600},{"d":"2004-01-23","o":32.06,"h":32.19,"l":31.7,"c":31.88,"v":929500},{"d":"2004-01-26","o":31.98,"h":32.19,"l":31.55,"c":31.88,"v":1146300},{"d":"2004-01-27","o":31.97,"h":32.05,"l":31.7,"c":31.79,"v":801000},{"d":"2004-01-28","o":31.79,"h":32.5,"l":31.68,"c":32.27,"v":1598700},{"d":"2004-01-29","o":32.28,"h":33.22,"l":32.2,"c":32.73,"v":1464500},{"d":"2004-01-30","o":32.68,"h":32.8,"l":32.48,"c":32.65,"v":949200},{"d":"2004-02-02","o":32.42,"h":32.95,"l":32.35,"c":32.62,"v":1063900},{"d":"2004-02-03","o":33,"h":33.74,"l":32.76,"c":33.74,"v":2763300},{"d":"2004-02-04","o":33.4,"h":33.49,"l":33.06,"c":33.33,"v":2520500},{"d":"2004-02-05","o":33.25,"h":33.37,"l":33.06,"c":33.15,"v":1916400},{"d":"2004-02-06","o":32.92,"h":33.15,"l":32.76,"c":33.01,"v":1425800},{"d":"2004-02-09","o":32.93,"h":32.99,"l":32.63,"c":32.94,"v":912700},{"d":"2004-02-10","o":33,"h":33.4,"l":32.89,"c":33.39,"v":1537800},{"d":"2004-02-11","o":33.26,"h":33.62,"l":33.08,"c":33.49,"v":1174000},{"d":"2004-02-12","o":33.34,"h":33.54,"l":33.29,"c":33.45,"v":1071000},{"d":"2004-02-13","o":33.37,"h":33.58,"l":33.1,"c":33.45,"v":832300},{"d":"2004-02-17","o":33.5,"h":34.3,"l":33.47,"c":34.2,"v":1139100},{"d":"2004-02-18","o":34.2,"h":34.53,"l":34.03,"c":34.08,"v":1256400},{"d":"2004-02-19","o":34.15,"h":34.27,"l":33.73,"c":33.78,"v":1139900},{"d":"2004-02-20","o":33.79,"h":33.81,"l":33.21,"c":33.54,"v":1002000},{"d":"2004-02-23","o":33.4,"h":33.67,"l":33.37,"c":33.45,"v":644200},{"d":"2004-02-24","o":33.48,"h":33.64,"l":33.07,"c":33.14,"v":1023400},{"d":"2004-02-25","o":33.25,"h":33.74,"l":33.15,"c":33.61,"v":907300},{"d":"2004-02-26","o":33.57,"h":34.07,"l":33.4,"c":33.88,"v":1161900},{"d":"2004-02-27","o":33.81,"h":34.5,"l":33.76,"c":34.5,"v":1384800},{"d":"2004-03-01","o":34.5,"h":35.1,"l":34.4,"c":34.98,"v":1154400},{"d":"2004-03-02","o":34.83,"h":34.83,"l":34.38,"c":34.56,"v":1245900},{"d":"2004-03-03","o":34.36,"h":34.36,"l":33.65,"c":34,"v":1696200},{"d":"2004-03-04","o":34.09,"h":34.14,"l":33.75,"c":33.99,"v":871700},{"d":"2004-03-05","o":33.99,"h":34.1,"l":33.7,"c":34.05,"v":1295200},{"d":"2004-03-08","o":34.1,"h":34.21,"l":33.5,"c":33.9,"v":906600},{"d":"2004-03-09","o":33.9,"h":34.1,"l":33.61,"c":33.91,"v":1054400},{"d":"2004-03-10","o":34.01,"h":34.61,"l":33.81,"c":33.9,"v":1868800},{"d":"2004-03-11","o":33.9,"h":34.11,"l":33.5,"c":33.52,"v":1605600},{"d":"2004-03-12","o":33.52,"h":33.63,"l":33.25,"c":33.62,"v":1231100},{"d":"2004-03-15","o":33.62,"h":33.62,"l":33.19,"c":33.33,"v":1137000},{"d":"2004-03-16","o":33.25,"h":33.73,"l":33.16,"c":33.6,"v":1040700},{"d":"2004-03-17","o":33.7,"h":34.05,"l":33.7,"c":33.9,"v":1354900},{"d":"2004-03-18","o":33.85,"h":33.92,"l":33.54,"c":33.84,"v":1159200},{"d":"2004-03-19","o":33.7,"h":33.95,"l":33.45,"c":33.5,"v":924300},{"d":"2004-03-22","o":33.25,"h":33.5,"l":33.03,"c":33.25,"v":1026900},{"d":"2004-03-23","o":33.21,"h":33.29,"l":32.9,"c":33.15,"v":1276900},{"d":"2004-03-24","o":33.15,"h":33.49,"l":32.98,"c":33.25,"v":964900},{"d":"2004-03-25","o":33.25,"h":33.38,"l":32.9,"c":33.09,"v":948100},{"d":"2004-03-26","o":33,"h":33.14,"l":32.75,"c":32.75,"v":1209000},{"d":"2004-03-29","o":32.78,"h":32.92,"l":32.6,"c":32.89,"v":1120000},{"d":"2004-03-30","o":32.91,"h":32.97,"l":32.7,"c":32.89,"v":764200},{"d":"2004-03-31","o":32.89,"h":32.97,"l":32.68,"c":32.92,"v":1079600},{"d":"2004-04-01","o":33.58,"h":33.58,"l":32.86,"c":33.18,"v":916100},{"d":"2004-04-02","o":33.28,"h":33.28,"l":32.81,"c":33,"v":934700},{"d":"2004-04-05","o":33,"h":33,"l":32.59,"c":32.78,"v":942200},{"d":"2004-04-06","o":32.43,"h":32.77,"l":32.42,"c":32.77,"v":892500},{"d":"2004-04-07","o":32.63,"h":32.69,"l":32.22,"c":32.22,"v":1079000},{"d":"2004-04-08","o":32.24,"h":32.48,"l":32.04,"c":32.1,"v":1043500},{"d":"2004-04-12","o":32.25,"h":32.3,"l":31.18,"c":31.28,"v":1932100},{"d":"2004-04-13","o":31.24,"h":31.24,"l":30.29,"c":30.67,"v":2257500},{"d":"2004-04-14","o":30.51,"h":30.82,"l":30.3,"c":30.48,"v":2226000},{"d":"2004-04-15","o":30.6,"h":31.07,"l":30.55,"c":30.9,"v":2982900},{"d":"2004-04-16","o":31.1,"h":31.1,"l":30.82,"c":30.99,"v":1274000},{"d":"2004-04-19","o":30.96,"h":30.99,"l":30.58,"c":30.65,"v":936800},{"d":"2004-04-20","o":30.65,"h":30.98,"l":30.43,"c":30.43,"v":1035100},{"d":"2004-04-21","o":30.41,"h":30.6,"l":29.92,"c":30.12,"v":1360300},{"d":"2004-04-22","o":30.13,"h":31.05,"l":30.06,"c":30.96,"v":1497400},{"d":"2004-04-23","o":30.85,"h":31.11,"l":30.75,"c":30.77,"v":1465100},{"d":"2004-04-26","o":30.92,"h":31.07,"l":30.8,"c":30.82,"v":909500},{"d":"2004-04-27","o":30.98,"h":31,"l":30.5,"c":30.59,"v":1354800},{"d":"2004-04-28","o":30.62,"h":30.8,"l":30.34,"c":30.4,"v":2021900},{"d":"2004-04-29","o":30.5,"h":31.17,"l":30.37,"c":30.63,"v":3114400},{"d":"2004-04-30","o":30.72,"h":30.88,"l":30.31,"c":30.44,"v":1205100},{"d":"2004-05-03","o":30.42,"h":30.93,"l":30.1,"c":30.87,"v":1284700},{"d":"2004-05-04","o":31,"h":31.35,"l":30.85,"c":31.04,"v":1561500},{"d":"2004-05-05","o":31.15,"h":31.24,"l":30.86,"c":30.93,"v":1895200},{"d":"2004-05-06","o":30.58,"h":30.61,"l":29.98,"c":30.48,"v":1270900},{"d":"2004-05-07","o":30.4,"h":30.43,"l":29.34,"c":29.57,"v":1703500},{"d":"2004-05-10","o":29,"h":29.37,"l":28.5,"c":29.01,"v":1985800},{"d":"2004-05-11","o":29.01,"h":29.25,"l":28.82,"c":29.03,"v":1651400},{"d":"2004-05-12","o":29.03,"h":29.26,"l":28.68,"c":29.19,"v":1428100},{"d":"2004-05-13","o":29.19,"h":29.52,"l":29.09,"c":29.45,"v":1416800},{"d":"2004-05-14","o":29.2,"h":30.09,"l":29.2,"c":29.88,"v":1554200},{"d":"2004-05-17","o":29.75,"h":29.76,"l":29.26,"c":29.42,"v":1444400},{"d":"2004-05-18","o":29.72,"h":29.82,"l":29.49,"c":29.56,"v":992800},{"d":"2004-05-19","o":29.77,"h":29.88,"l":29.48,"c":29.55,"v":1041200},{"d":"2004-05-20","o":29.5,"h":30.04,"l":29.5,"c":29.89,"v":881000},{"d":"2004-05-21","o":30.01,"h":30.21,"l":29.83,"c":29.9,"v":899300},{"d":"2004-05-24","o":29.95,"h":30.48,"l":29.95,"c":30.47,"v":1062300},{"d":"2004-05-25","o":30.25,"h":31,"l":30.1,"c":30.98,"v":1180100},{"d":"2004-05-26","o":30.85,"h":31.22,"l":30.71,"c":31.03,"v":700700},{"d":"2004-05-27","o":31.2,"h":31.58,"l":31.07,"c":31.54,"v":1223300},{"d":"2004-05-28","o":31.6,"h":31.87,"l":31.46,"c":31.77,"v":1109800},{"d":"2004-06-01","o":31.78,"h":31.87,"l":31.36,"c":31.4,"v":907400},{"d":"2004-06-02","o":31.4,"h":31.66,"l":31.29,"c":31.57,"v":775500},{"d":"2004-06-03","o":31.5,"h":31.51,"l":31.07,"c":31.09,"v":1059500},{"d":"2004-06-04","o":31.27,"h":31.39,"l":30.94,"c":30.94,"v":748500},{"d":"2004-06-07","o":31.15,"h":31.72,"l":31.06,"c":31.72,"v":1216100},{"d":"2004-06-08","o":31.72,"h":31.72,"l":31.3,"c":31.4,"v":834600},{"d":"2004-06-09","o":31.4,"h":31.56,"l":30.87,"c":30.96,"v":1592000},{"d":"2004-06-10","o":31.05,"h":31.2,"l":30.94,"c":31.2,"v":658000},{"d":"2004-06-14","o":31.2,"h":31.27,"l":30.95,"c":30.98,"v":717600},{"d":"2004-06-15","o":31.25,"h":31.44,"l":31.09,"c":31.18,"v":1124700},{"d":"2004-06-16","o":31.29,"h":31.49,"l":31.15,"c":31.34,"v":701900},{"d":"2004-06-17","o":31.17,"h":31.65,"l":31.14,"c":31.57,"v":615300},{"d":"2004-06-18","o":31.58,"h":31.9,"l":31.4,"c":31.89,"v":843200},{"d":"2004-06-21","o":31.85,"h":32.4,"l":31.8,"c":31.98,"v":1380100},{"d":"2004-06-22","o":31.86,"h":32.11,"l":31.67,"c":31.75,"v":1494700},{"d":"2004-06-23","o":31.67,"h":31.8,"l":31.52,"c":31.76,"v":1618100},{"d":"2004-06-24","o":31.76,"h":32.18,"l":31.73,"c":32.04,"v":968100},{"d":"2004-06-25","o":32,"h":32.16,"l":31.87,"c":31.97,"v":839500},{"d":"2004-06-28","o":32.15,"h":32.8,"l":32.12,"c":32.26,"v":1610900},{"d":"2004-06-29","o":32.32,"h":32.45,"l":31.67,"c":31.84,"v":968600},{"d":"2004-06-30","o":31.84,"h":32.21,"l":31.5,"c":32,"v":1167200},{"d":"2004-07-01","o":31.88,"h":31.98,"l":31.45,"c":31.59,"v":1016600},{"d":"2004-07-02","o":31.75,"h":32.05,"l":31.6,"c":31.7,"v":863000},{"d":"2004-07-06","o":31.55,"h":31.76,"l":31.51,"c":31.58,"v":662500},{"d":"2004-07-07","o":31.58,"h":31.6,"l":31.24,"c":31.28,"v":772300},{"d":"2004-07-08","o":31.2,"h":31.76,"l":31.14,"c":31.62,"v":808200},{"d":"2004-07-09","o":31.62,"h":31.62,"l":31.15,"c":31.43,"v":1088800},{"d":"2004-07-12","o":31.35,"h":31.5,"l":31.23,"c":31.39,"v":501500},{"d":"2004-07-13","o":31.31,"h":31.6,"l":31.18,"c":31.43,"v":918000},{"d":"2004-07-14","o":31.25,"h":31.79,"l":31.19,"c":31.71,"v":1614500},{"d":"2004-07-15","o":31.68,"h":31.88,"l":31.56,"c":31.65,"v":871300},{"d":"2004-07-16","o":31.83,"h":32,"l":31.65,"c":31.93,"v":964800},{"d":"2004-07-19","o":31.93,"h":32.08,"l":31.7,"c":31.86,"v":696700},{"d":"2004-07-20","o":31.96,"h":32.16,"l":31.76,"c":32,"v":692500},{"d":"2004-07-21","o":32.1,"h":32.1,"l":31.3,"c":31.3,"v":846200},{"d":"2004-07-22","o":31.15,"h":31.27,"l":30.74,"c":30.99,"v":865300},{"d":"2004-07-23","o":30.85,"h":31.1,"l":30.44,"c":30.51,"v":1349300},{"d":"2004-07-26","o":30.6,"h":30.8,"l":30.52,"c":30.56,"v":936400},{"d":"2004-07-27","o":30.56,"h":30.73,"l":30.27,"c":30.41,"v":718100},{"d":"2004-07-28","o":30.58,"h":30.91,"l":30.5,"c":30.74,"v":973400},{"d":"2004-07-29","o":30.8,"h":31.5,"l":30.77,"c":31.49,"v":1437100},{"d":"2004-07-30","o":30.75,"h":31.5,"l":30.75,"c":31.11,"v":1759500},{"d":"2004-08-02","o":31.13,"h":31.57,"l":31.03,"c":31.42,"v":1223700},{"d":"2004-08-03","o":31.4,"h":31.81,"l":31.23,"c":31.64,"v":1170200},{"d":"2004-08-04","o":31.47,"h":31.97,"l":31.26,"c":31.95,"v":1273400},{"d":"2004-08-05","o":31.88,"h":32.08,"l":31.7,"c":31.99,"v":1952800},{"d":"2004-08-06","o":31.7,"h":32.27,"l":31.7,"c":32,"v":1812700},{"d":"2004-08-09","o":32,"h":32.19,"l":31.53,"c":31.6,"v":1216000},{"d":"2004-08-10","o":31.57,"h":31.71,"l":31.42,"c":31.7,"v":1259500},{"d":"2004-08-11","o":31.69,"h":32.12,"l":31.4,"c":32.12,"v":1427400},{"d":"2004-08-12","o":32,"h":32.1,"l":31.83,"c":31.85,"v":681500},{"d":"2004-08-13","o":31.95,"h":31.97,"l":31.67,"c":31.86,"v":813000},{"d":"2004-08-16","o":31.78,"h":32.16,"l":31.67,"c":32.14,"v":751600},{"d":"2004-08-17","o":32.05,"h":32.16,"l":31.88,"c":31.9,"v":952500},{"d":"2004-08-18","o":31.9,"h":32.27,"l":31.9,"c":32.25,"v":542500},{"d":"2004-08-19","o":32.1,"h":32.27,"l":31.82,"c":31.91,"v":732000},{"d":"2004-08-20","o":31.91,"h":32.35,"l":31.9,"c":32.3,"v":829200},{"d":"2004-08-23","o":32.33,"h":32.4,"l":32.09,"c":32.15,"v":487900},{"d":"2004-08-24","o":32.2,"h":32.24,"l":32.03,"c":32.19,"v":1032600},{"d":"2004-08-25","o":32.24,"h":32.42,"l":32.15,"c":32.36,"v":681900},{"d":"2004-08-26","o":32.32,"h":32.4,"l":32.25,"c":32.29,"v":546000},{"d":"2004-08-27","o":32.37,"h":32.46,"l":32.25,"c":32.33,"v":450300},{"d":"2004-08-30","o":32.26,"h":32.59,"l":32.23,"c":32.37,"v":559100},{"d":"2004-08-31","o":32.32,"h":32.73,"l":32.32,"c":32.73,"v":1245500},{"d":"2004-09-01","o":32.67,"h":32.97,"l":32.6,"c":32.87,"v":1233500},{"d":"2004-09-02","o":33,"h":33.1,"l":32.82,"c":33.08,"v":1024000},{"d":"2004-09-03","o":33.07,"h":33.09,"l":32.73,"c":32.91,"v":1054600},{"d":"2004-09-07","o":33.03,"h":33.21,"l":32.95,"c":33.08,"v":1538100},{"d":"2004-09-08","o":33.05,"h":33.11,"l":32.68,"c":32.87,"v":1241500},{"d":"2004-09-09","o":32.87,"h":33.03,"l":32.71,"c":32.8,"v":1165000},{"d":"2004-09-10","o":32.85,"h":32.97,"l":32.64,"c":32.94,"v":537000},{"d":"2004-09-13","o":32.9,"h":32.98,"l":32.26,"c":32.26,"v":1546100},{"d":"2004-09-14","o":32.4,"h":32.53,"l":32.33,"c":32.41,"v":863900},{"d":"2004-09-15","o":32.41,"h":32.65,"l":32.22,"c":32.56,"v":942400},{"d":"2004-09-16","o":32.64,"h":32.95,"l":32.62,"c":32.8,"v":615000},{"d":"2004-09-17","o":32.89,"h":33.01,"l":32.8,"c":32.84,"v":942800},{"d":"2004-09-20","o":32.76,"h":32.92,"l":32.64,"c":32.84,"v":605200},{"d":"2004-09-21","o":32.83,"h":32.97,"l":32.67,"c":32.91,"v":620600},{"d":"2004-09-22","o":32.75,"h":32.83,"l":32.5,"c":32.66,"v":914300},{"d":"2004-09-23","o":32.6,"h":32.78,"l":32.41,"c":32.44,"v":736600},{"d":"2004-09-24","o":32.05,"h":32.47,"l":31.93,"c":32.37,"v":1230200},{"d":"2004-09-27","o":32.25,"h":32.4,"l":32.05,"c":32.35,"v":826500},{"d":"2004-09-28","o":32.29,"h":32.46,"l":32.09,"c":32.34,"v":816100},{"d":"2004-09-29","o":32.24,"h":32.29,"l":31.67,"c":32.1,"v":978700},{"d":"2004-09-30","o":32,"h":32.04,"l":31.68,"c":31.96,"v":1325700},{"d":"2004-10-01","o":31.97,"h":32.32,"l":31.85,"c":32.28,"v":881400},{"d":"2004-10-04","o":32.25,"h":32.31,"l":32.09,"c":32.18,"v":693000},{"d":"2004-10-05","o":32.2,"h":32.54,"l":32.13,"c":32.26,"v":1686900},{"d":"2004-10-06","o":32.32,"h":32.5,"l":32.27,"c":32.4,"v":1125500},{"d":"2004-10-07","o":32.33,"h":32.5,"l":32.19,"c":32.2,"v":616700},{"d":"2004-10-08","o":32.35,"h":32.46,"l":32.1,"c":32.38,"v":1189700},{"d":"2004-10-11","o":32.33,"h":32.37,"l":32.13,"c":32.24,"v":571000},{"d":"2004-10-12","o":32.15,"h":32.33,"l":32.1,"c":32.26,"v":1159000},{"d":"2004-10-13","o":32.22,"h":32.26,"l":31.62,"c":31.85,"v":1183900},{"d":"2004-10-14","o":31.7,"h":31.85,"l":31.69,"c":31.79,"v":711400},{"d":"2004-10-15","o":31.8,"h":32.38,"l":31.8,"c":32.23,"v":1082800},{"d":"2004-10-18","o":32.08,"h":32.18,"l":31.87,"c":31.92,"v":1792200},{"d":"2004-10-19","o":31.9,"h":32.12,"l":31.54,"c":31.61,"v":1165400},{"d":"2004-10-20","o":31.5,"h":31.62,"l":31.25,"c":31.37,"v":1593600},{"d":"2004-10-21","o":31.75,"h":31.93,"l":31.55,"c":31.7,"v":1416000},{"d":"2004-10-22","o":31.75,"h":32.32,"l":31.74,"c":32.09,"v":1241000},{"d":"2004-10-25","o":32.27,"h":32.46,"l":32.12,"c":32.32,"v":1153700},{"d":"2004-10-26","o":32.32,"h":33.11,"l":32.13,"c":33.11,"v":1818900},{"d":"2004-10-27","o":32.9,"h":33.29,"l":32.9,"c":33.28,"v":1278400},{"d":"2004-10-28","o":33.28,"h":33.3,"l":32.78,"c":32.9,"v":1549800},{"d":"2004-10-29","o":32.85,"h":33.04,"l":32.62,"c":32.93,"v":1491400},{"d":"2004-11-01","o":33.01,"h":33.25,"l":32.93,"c":33.13,"v":1144700},{"d":"2004-11-02","o":33.13,"h":33.18,"l":32.35,"c":32.4,"v":1452500},{"d":"2004-11-03","o":33.05,"h":33.66,"l":32.94,"c":33.54,"v":1545700},{"d":"2004-11-04","o":33.55,"h":34.71,"l":33.55,"c":34.67,"v":1917100},{"d":"2004-11-05","o":34.5,"h":34.82,"l":33.98,"c":34.36,"v":1749300},{"d":"2004-11-08","o":34.4,"h":34.66,"l":34.16,"c":34.33,"v":885700},{"d":"2004-11-09","o":34.39,"h":34.45,"l":34.05,"c":34.18,"v":853300},{"d":"2004-11-10","o":34.33,"h":34.33,"l":33.97,"c":34.17,"v":711700},{"d":"2004-11-11","o":34.2,"h":34.49,"l":33.96,"c":34.4,"v":811200},{"d":"2004-11-12","o":34.4,"h":35.01,"l":34.25,"c":35.01,"v":1029700},{"d":"2004-11-15","o":34.8,"h":35,"l":34.56,"c":34.62,"v":905300},{"d":"2004-11-16","o":34.63,"h":34.92,"l":34.49,"c":34.58,"v":838300},{"d":"2004-11-17","o":35.27,"h":35.27,"l":34.1,"c":34.2,"v":1026400},{"d":"2004-11-18","o":34.2,"h":34.46,"l":34.13,"c":34.19,"v":1289800},{"d":"2004-11-19","o":34.19,"h":34.19,"l":33.74,"c":34,"v":2111700},{"d":"2004-11-22","o":33.95,"h":34.76,"l":33.85,"c":34.76,"v":1923300},{"d":"2004-11-23","o":34.78,"h":35.14,"l":34.72,"c":34.83,"v":1446300},{"d":"2004-11-24","o":35,"h":35.43,"l":34.98,"c":35.2,"v":1730400},{"d":"2004-11-26","o":35.2,"h":35.53,"l":35.16,"c":35.21,"v":476200},{"d":"2004-11-29","o":35.21,"h":35.38,"l":34.63,"c":34.63,"v":1536100},{"d":"2004-11-30","o":34.65,"h":34.74,"l":34.13,"c":34.17,"v":1786000},{"d":"2004-12-01","o":34.17,"h":34.17,"l":33.62,"c":34.01,"v":1685900},{"d":"2004-12-02","o":34,"h":34.12,"l":33.69,"c":33.91,"v":1963900},{"d":"2004-12-03","o":34.1,"h":34.28,"l":34.04,"c":34.05,"v":2041500},{"d":"2004-12-06","o":34.01,"h":34.21,"l":33.97,"c":34.07,"v":1647500},{"d":"2004-12-07","o":34.14,"h":34.45,"l":34,"c":34.25,"v":2229300},{"d":"2004-12-08","o":34.35,"h":34.48,"l":33.97,"c":34.01,"v":2453200},{"d":"2004-12-09","o":33.9,"h":34,"l":33.6,"c":33.83,"v":2234600},{"d":"2004-12-10","o":33.9,"h":33.99,"l":33.65,"c":33.79,"v":1229800},{"d":"2004-12-13","o":34,"h":34.29,"l":33.83,"c":34.25,"v":1052800},{"d":"2004-12-14","o":34.2,"h":34.5,"l":34.08,"c":34.5,"v":922100},{"d":"2004-12-15","o":34.4,"h":34.9,"l":34.39,"c":34.83,"v":977300},{"d":"2004-12-16","o":34.65,"h":34.9,"l":34.47,"c":34.9,"v":1268700},{"d":"2004-12-17","o":35.25,"h":35.25,"l":34.53,"c":34.8,"v":1601900},{"d":"2004-12-20","o":34.84,"h":35.09,"l":34.8,"c":34.84,"v":967600},{"d":"2004-12-21","o":34.94,"h":35.19,"l":34.86,"c":35.08,"v":1076100},{"d":"2004-12-22","o":35.08,"h":35.26,"l":35,"c":35.23,"v":1657800},{"d":"2004-12-23","o":35.1,"h":35.16,"l":34.76,"c":34.89,"v":1002700},{"d":"2004-12-27","o":35,"h":35.02,"l":34.5,"c":34.6,"v":799200},{"d":"2004-12-28","o":34.6,"h":34.87,"l":34.49,"c":34.72,"v":619300},{"d":"2004-12-29","o":34.71,"h":34.92,"l":34.6,"c":34.6,"v":1228600},{"d":"2004-12-30","o":34.61,"h":34.71,"l":34.51,"c":34.58,"v":843700},{"d":"2004-12-31","o":34.6,"h":34.6,"l":34.34,"c":34.34,"v":539600},{"d":"2005-01-03","o":34.21,"h":34.29,"l":33.95,"c":34.02,"v":1551400},{"d":"2005-01-04","o":34.05,"h":34.34,"l":33.87,"c":33.89,"v":975400},{"d":"2005-01-05","o":33.85,"h":33.98,"l":33.41,"c":33.49,"v":1091400},{"d":"2005-01-06","o":33.6,"h":33.61,"l":33.25,"c":33.5,"v":1781500},{"d":"2005-01-07","o":33.61,"h":34.09,"l":33.3,"c":33.37,"v":1406000},{"d":"2005-01-10","o":33.29,"h":33.69,"l":33.2,"c":33.48,"v":1108200},{"d":"2005-01-11","o":33.5,"h":33.59,"l":33.29,"c":33.48,"v":899700},{"d":"2005-01-12","o":33.4,"h":33.69,"l":33.26,"c":33.62,"v":1119100},{"d":"2005-01-13","o":33.55,"h":34.18,"l":33.55,"c":33.92,"v":1426600},{"d":"2005-01-14","o":33.95,"h":34.7,"l":33.93,"c":34.57,"v":1669600},{"d":"2005-01-18","o":34.5,"h":34.98,"l":34.41,"c":34.81,"v":1691000},{"d":"2005-01-19","o":34.8,"h":35.04,"l":34.7,"c":34.75,"v":994600},{"d":"2005-01-20","o":34.65,"h":34.82,"l":34.42,"c":34.7,"v":1072700},{"d":"2005-01-21","o":34.35,"h":34.38,"l":33.68,"c":33.73,"v":3652100},{"d":"2005-01-24","o":33.75,"h":34.16,"l":33.5,"c":33.89,"v":1354500},{"d":"2005-01-25","o":34,"h":34.04,"l":33.51,"c":33.58,"v":1521700},{"d":"2005-01-26","o":33.4,"h":35.1,"l":33.4,"c":34.5,"v":2995800},{"d":"2005-01-27","o":34.35,"h":35.27,"l":34.33,"c":35.27,"v":2720000},{"d":"2005-01-28","o":35.15,"h":35.39,"l":34.75,"c":35.39,"v":1679100},{"d":"2005-01-31","o":35.45,"h":35.5,"l":35.06,"c":35.25,"v":1849500},{"d":"2005-02-01","o":35.33,"h":35.64,"l":35.15,"c":35.62,"v":1332600},{"d":"2005-02-02","o":35.5,"h":35.65,"l":35.3,"c":35.65,"v":1781500},{"d":"2005-02-03","o":35.52,"h":35.62,"l":35.35,"c":35.62,"v":1045800},{"d":"2005-02-04","o":35.62,"h":35.87,"l":35.43,"c":35.65,"v":1460800},{"d":"2005-02-07","o":35.6,"h":35.64,"l":35.29,"c":35.32,"v":956600},{"d":"2005-02-08","o":35.06,"h":35.21,"l":34.91,"c":34.98,"v":2697600},{"d":"2005-02-09","o":34.94,"h":35.05,"l":34.71,"c":34.72,"v":940800},{"d":"2005-02-10","o":34.85,"h":34.88,"l":34.57,"c":34.63,"v":812000},{"d":"2005-02-11","o":34.64,"h":34.73,"l":34.27,"c":34.55,"v":1219300},{"d":"2005-02-14","o":34.59,"h":34.9,"l":34.56,"c":34.79,"v":1841200},{"d":"2005-02-15","o":34.88,"h":34.88,"l":34.56,"c":34.65,"v":1137000},{"d":"2005-02-16","o":34.55,"h":34.6,"l":34.35,"c":34.49,"v":899600},{"d":"2005-02-17","o":34.5,"h":34.76,"l":34.31,"c":34.42,"v":1093500},{"d":"2005-02-18","o":34.43,"h":34.43,"l":33.55,"c":33.73,"v":1880100},{"d":"2005-02-22","o":33.63,"h":33.63,"l":32.51,"c":32.7,"v":3003000},{"d":"2005-02-23","o":32.5,"h":33.31,"l":32.25,"c":32.5,"v":2215000},{"d":"2005-02-24","o":32.65,"h":32.97,"l":32.56,"c":32.96,"v":1665900},{"d":"2005-02-25","o":32.96,"h":33.65,"l":32.88,"c":33.41,"v":1994300},{"d":"2005-02-28","o":33.45,"h":33.68,"l":33.13,"c":33.4,"v":1694100},{"d":"2005-03-01","o":33.4,"h":33.87,"l":33.32,"c":33.71,"v":1887700},{"d":"2005-03-02","o":33.8,"h":34.18,"l":33.62,"c":33.91,"v":2154600},{"d":"2005-03-03","o":33.91,"h":34.05,"l":33.71,"c":33.96,"v":1318200},{"d":"2005-03-04","o":34.1,"h":34.4,"l":34.07,"c":34.25,"v":1359600},{"d":"2005-03-07","o":34.4,"h":34.68,"l":34.3,"c":34.56,"v":1139500},{"d":"2005-03-08","o":34.5,"h":34.78,"l":34.2,"c":34.63,"v":1650600},{"d":"2005-03-09","o":34.63,"h":34.68,"l":33.63,"c":33.68,"v":2012900},{"d":"2005-03-10","o":33.82,"h":34.21,"l":33.69,"c":34.21,"v":1842100},{"d":"2005-03-11","o":34.08,"h":34.4,"l":33.55,"c":33.57,"v":1766800},{"d":"2005-03-14","o":33.5,"h":34.33,"l":33.47,"c":34.25,"v":1842000},{"d":"2005-03-15","o":34.35,"h":34.64,"l":33.9,"c":33.9,"v":1626400},{"d":"2005-03-16","o":33.8,"h":34.16,"l":33.59,"c":33.82,"v":1373800},{"d":"2005-03-17","o":33.88,"h":34.1,"l":33.55,"c":33.91,"v":1272200},{"d":"2005-03-18","o":33.91,"h":34.15,"l":33.42,"c":33.57,"v":2162500},{"d":"2005-03-21","o":33.6,"h":33.81,"l":33.48,"c":33.59,"v":1123300},{"d":"2005-03-22","o":33.6,"h":33.78,"l":32.86,"c":32.93,"v":1875600},{"d":"2005-03-23","o":32.93,"h":32.95,"l":32.41,"c":32.84,"v":2609000},{"d":"2005-03-24","o":33,"h":33.54,"l":33,"c":33.39,"v":1518600},{"d":"2005-03-28","o":33.44,"h":33.79,"l":33.35,"c":33.42,"v":1100100},{"d":"2005-03-29","o":33.31,"h":33.31,"l":32.7,"c":32.83,"v":2096000},{"d":"2005-03-30","o":33.05,"h":33.74,"l":33,"c":33.55,"v":2885100},{"d":"2005-03-31","o":33.77,"h":34.15,"l":33.65,"c":34.06,"v":1463600},{"d":"2005-04-01","o":34.38,"h":34.54,"l":33.91,"c":34.13,"v":1690600},{"d":"2005-04-04","o":34.19,"h":34.19,"l":33.79,"c":33.96,"v":1741400},{"d":"2005-04-05","o":34,"h":34.36,"l":33.91,"c":34.36,"v":1935700},{"d":"2005-04-06","o":34.35,"h":34.47,"l":34.2,"c":34.28,"v":1077500},{"d":"2005-04-07","o":34.2,"h":34.64,"l":34.11,"c":34.46,"v":1438400},{"d":"2005-04-08","o":34.34,"h":34.67,"l":34.28,"c":34.53,"v":1763700},{"d":"2005-04-11","o":34.49,"h":34.98,"l":34.49,"c":34.89,"v":1249900},{"d":"2005-04-12","o":34.79,"h":35.25,"l":34.44,"c":35.1,"v":1990300},{"d":"2005-04-13","o":35,"h":35.11,"l":34.68,"c":34.92,"v":1627500},{"d":"2005-04-14","o":34.83,"h":35.1,"l":34.69,"c":34.72,"v":1798800},{"d":"2005-04-15","o":34.67,"h":34.83,"l":34.17,"c":34.19,"v":1578800},{"d":"2005-04-18","o":34.01,"h":34.63,"l":34.01,"c":34.57,"v":1668800},{"d":"2005-04-19","o":34.57,"h":34.82,"l":34.34,"c":34.76,"v":1508900},{"d":"2005-04-20","o":34.67,"h":34.75,"l":34.38,"c":34.57,"v":1714400},{"d":"2005-04-21","o":35,"h":35.07,"l":34.6,"c":34.88,"v":1705300},{"d":"2005-04-22","o":34.91,"h":35.12,"l":34.74,"c":34.97,"v":1609800},{"d":"2005-04-25","o":34.93,"h":35.27,"l":34.89,"c":35.13,"v":1327400},{"d":"2005-04-26","o":35.08,"h":35.23,"l":34.79,"c":34.89,"v":1344400},{"d":"2005-04-27","o":34.85,"h":35.55,"l":34.58,"c":35.31,"v":2047100},{"d":"2005-04-28","o":35.3,"h":35.48,"l":34.9,"c":35,"v":1388400},{"d":"2005-04-29","o":35,"h":35.27,"l":34.85,"c":35.22,"v":1662600},{"d":"2005-05-02","o":35.23,"h":35.55,"l":35.15,"c":35.37,"v":1265700},{"d":"2005-05-03","o":35.36,"h":35.85,"l":35.18,"c":35.61,"v":2369600},{"d":"2005-05-04","o":35.62,"h":35.82,"l":35.18,"c":35.5,"v":1930600},{"d":"2005-05-05","o":35.43,"h":35.64,"l":35.17,"c":35.52,"v":1142300},{"d":"2005-05-06","o":35.18,"h":35.37,"l":35,"c":35.22,"v":1450600},{"d":"2005-05-09","o":35.21,"h":35.33,"l":34.53,"c":35.16,"v":2194100},{"d":"2005-05-10","o":35,"h":35.23,"l":34.86,"c":35.17,"v":1637900},{"d":"2005-05-11","o":35.2,"h":35.33,"l":34.95,"c":35.29,"v":1417400},{"d":"2005-05-12","o":35.34,"h":35.36,"l":34.97,"c":35.05,"v":1436500},{"d":"2005-05-13","o":35.12,"h":35.23,"l":34.09,"c":34.51,"v":1823200},{"d":"2005-05-16","o":34.48,"h":35.01,"l":34.38,"c":34.88,"v":951700},{"d":"2005-05-17","o":34.88,"h":35.44,"l":34.82,"c":35.43,"v":976000},{"d":"2005-05-18","o":35.64,"h":35.73,"l":35.41,"c":35.45,"v":1607600},{"d":"2005-05-19","o":35.55,"h":35.72,"l":35.23,"c":35.7,"v":1730400},{"d":"2005-05-20","o":35.79,"h":35.79,"l":35.37,"c":35.55,"v":1229300},{"d":"2005-05-23","o":35.59,"h":35.62,"l":35.34,"c":35.61,"v":732300},{"d":"2005-05-24","o":35.49,"h":35.65,"l":35.31,"c":35.55,"v":1054100},{"d":"2005-05-25","o":35.41,"h":35.63,"l":35.18,"c":35.45,"v":1181100},{"d":"2005-05-26","o":35.45,"h":35.66,"l":35.17,"c":35.43,"v":1440300},{"d":"2005-05-27","o":35.43,"h":35.47,"l":35.21,"c":35.41,"v":1217100},{"d":"2005-05-31","o":35.51,"h":35.77,"l":35.4,"c":35.69,"v":1465400},{"d":"2005-06-01","o":35.71,"h":36.15,"l":35.55,"c":35.91,"v":1740200},{"d":"2005-06-02","o":35.94,"h":35.94,"l":35.68,"c":35.82,"v":1049400},{"d":"2005-06-03","o":35.85,"h":36.08,"l":35.66,"c":35.8,"v":1046400},{"d":"2005-06-06","o":35.8,"h":36,"l":35.69,"c":35.92,"v":844000},{"d":"2005-06-07","o":36.17,"h":36.3,"l":35.76,"c":35.8,"v":1555800},{"d":"2005-06-08","o":35.83,"h":36.14,"l":35.71,"c":35.82,"v":801700},{"d":"2005-06-09","o":35.82,"h":35.95,"l":35.57,"c":35.94,"v":804800},{"d":"2005-06-10","o":35.99,"h":36.13,"l":35.66,"c":35.73,"v":1119200},{"d":"2005-06-13","o":35.65,"h":35.9,"l":35.55,"c":35.81,"v":1412100},{"d":"2005-06-14","o":35.95,"h":36.21,"l":35.79,"c":36.19,"v":940800},{"d":"2005-06-15","o":36.2,"h":36.2,"l":35.75,"c":35.88,"v":1092700},{"d":"2005-06-16","o":35.8,"h":35.85,"l":35.33,"c":35.72,"v":1409100},{"d":"2005-06-17","o":35.88,"h":35.94,"l":35.58,"c":35.77,"v":1644100},{"d":"2005-06-20","o":35.75,"h":35.9,"l":35.49,"c":35.9,"v":1149200},{"d":"2005-06-21","o":35.88,"h":35.93,"l":35.67,"c":35.78,"v":1091100},{"d":"2005-06-22","o":36,"h":36.25,"l":35.84,"c":36.11,"v":1038900},{"d":"2005-06-23","o":36.12,"h":36.49,"l":35.91,"c":36.38,"v":957200},{"d":"2005-06-24","o":36.37,"h":36.46,"l":36.04,"c":36.07,"v":1577300},{"d":"2005-06-27","o":35.35,"h":36.48,"l":35.35,"c":36.25,"v":1247800},{"d":"2005-06-28","o":36.37,"h":36.56,"l":36.2,"c":36.55,"v":974200},{"d":"2005-06-29","o":36.66,"h":36.87,"l":36.35,"c":36.62,"v":848000},{"d":"2005-06-30","o":36.48,"h":37,"l":36.48,"c":36.87,"v":1478000},{"d":"2005-07-01","o":36.97,"h":37,"l":36.6,"c":36.86,"v":973200},{"d":"2005-07-05","o":36.86,"h":37.29,"l":36.45,"c":37.28,"v":950100},{"d":"2005-07-06","o":37.18,"h":37.34,"l":36.82,"c":36.84,"v":1468700},{"d":"2005-07-07","o":36.34,"h":37.47,"l":36.34,"c":37.33,"v":1831500},{"d":"2005-07-08","o":37.3,"h":38.32,"l":37.21,"c":38.09,"v":2706400},{"d":"2005-07-11","o":38.31,"h":38.89,"l":38.2,"c":38.88,"v":2371100},{"d":"2005-07-12","o":38.88,"h":39.14,"l":38.61,"c":38.99,"v":2229400},{"d":"2005-07-13","o":38.71,"h":39.2,"l":38.71,"c":38.89,"v":1091800},{"d":"2005-07-14","o":38.99,"h":39.34,"l":38.42,"c":38.64,"v":1206000},{"d":"2005-07-15","o":38.65,"h":38.79,"l":38.48,"c":38.69,"v":859200},{"d":"2005-07-18","o":38.69,"h":38.83,"l":38.58,"c":38.66,"v":1023600},{"d":"2005-07-19","o":38.7,"h":38.88,"l":38.57,"c":38.8,"v":1434000},{"d":"2005-07-20","o":38.7,"h":39.01,"l":38.38,"c":39,"v":949400},{"d":"2005-07-21","o":39,"h":39,"l":37.45,"c":38.41,"v":1439500},{"d":"2005-07-22","o":38.4,"h":38.86,"l":38.26,"c":38.77,"v":932900},{"d":"2005-07-25","o":38.67,"h":38.99,"l":38.56,"c":38.56,"v":859600},{"d":"2005-07-26","o":38.7,"h":38.75,"l":38.27,"c":38.31,"v":1366000},{"d":"2005-07-27","o":38.35,"h":38.47,"l":38.11,"c":38.42,"v":1172900},{"d":"2005-07-28","o":38.35,"h":38.66,"l":38.17,"c":38.51,"v":1284300},{"d":"2005-07-29","o":39.3,"h":39.3,"l":38.65,"c":38.7,"v":3608600},{"d":"2005-08-01","o":38.66,"h":38.68,"l":37.92,"c":38.14,"v":2321200},{"d":"2005-08-02","o":38.29,"h":38.55,"l":38.18,"c":38.4,"v":3903700},{"d":"2005-08-03","o":38.4,"h":39.09,"l":38.3,"c":38.9,"v":4617400},{"d":"2005-08-04","o":38.9,"h":39.17,"l":38.66,"c":38.69,"v":2077200},{"d":"2005-08-05","o":38.69,"h":38.69,"l":37.63,"c":38.17,"v":1734100},{"d":"2005-08-08","o":38,"h":38,"l":36.94,"c":37.04,"v":2134600},{"d":"2005-08-09","o":37.25,"h":37.58,"l":37.22,"c":37.58,"v":1948900},{"d":"2005-08-10","o":37.77,"h":38.05,"l":37.34,"c":37.55,"v":1061900},{"d":"2005-08-11","o":37.48,"h":37.82,"l":37.39,"c":37.72,"v":964200},{"d":"2005-08-12","o":37.72,"h":37.78,"l":37.19,"c":37.52,"v":1002800},{"d":"2005-08-15","o":37.45,"h":37.64,"l":37.24,"c":37.58,"v":869300},{"d":"2005-08-16","o":37.64,"h":37.67,"l":37.07,"c":37.13,"v":925200},{"d":"2005-08-17","o":36.97,"h":36.98,"l":36.37,"c":36.79,"v":1091700},{"d":"2005-08-18","o":36.55,"h":36.85,"l":36.45,"c":36.77,"v":1058000},{"d":"2005-08-19","o":36.95,"h":37,"l":36.77,"c":36.82,"v":1193800},{"d":"2005-08-22","o":36.79,"h":37.19,"l":36.73,"c":36.89,"v":1466400},{"d":"2005-08-23","o":36.85,"h":37.14,"l":36.78,"c":36.98,"v":1031400},{"d":"2005-08-24","o":37.01,"h":37.4,"l":36.88,"c":36.95,"v":1306400},{"d":"2005-08-25","o":36.94,"h":37.17,"l":36.82,"c":37.12,"v":1082800},{"d":"2005-08-26","o":37,"h":37.2,"l":36.84,"c":36.84,"v":770400},{"d":"2005-08-29","o":36.76,"h":37.06,"l":36.5,"c":36.98,"v":1337200},{"d":"2005-08-30","o":36.96,"h":37.17,"l":36.62,"c":36.98,"v":1237300},{"d":"2005-08-31","o":37.02,"h":37.28,"l":36.76,"c":37.18,"v":1969500},{"d":"2005-09-01","o":37.27,"h":37.75,"l":37.08,"c":37.5,"v":3433800},{"d":"2005-09-02","o":37.75,"h":38.15,"l":37.67,"c":37.72,"v":1842400},{"d":"2005-09-06","o":38.15,"h":38.29,"l":37.96,"c":37.96,"v":2168100},{"d":"2005-09-07","o":37.94,"h":38.29,"l":37.9,"c":38.2,"v":3260700},{"d":"2005-09-08","o":38.05,"h":38.22,"l":37.86,"c":37.97,"v":1365700},{"d":"2005-09-09","o":38.05,"h":38.49,"l":38,"c":38.3,"v":1619200},{"d":"2005-09-12","o":38.49,"h":38.5,"l":37.94,"c":38.09,"v":1216300},{"d":"2005-09-13","o":38.1,"h":38.35,"l":38.03,"c":38.2,"v":2057300},{"d":"2005-09-14","o":38.19,"h":38.5,"l":38.17,"c":38.37,"v":2175500},{"d":"2005-09-15","o":38.5,"h":38.77,"l":38.33,"c":38.65,"v":2606600},{"d":"2005-09-16","o":38.7,"h":39,"l":38.48,"c":38.89,"v":3006900},{"d":"2005-09-19","o":38.92,"h":39.24,"l":38.68,"c":38.77,"v":2513200},{"d":"2005-09-20","o":38.86,"h":39.34,"l":38.75,"c":38.9,"v":4512600},{"d":"2005-09-21","o":38.9,"h":39.36,"l":38.55,"c":39,"v":3968500},{"d":"2005-09-22","o":39.06,"h":39.13,"l":38.67,"c":38.96,"v":2280600},{"d":"2005-09-23","o":38.93,"h":39.19,"l":38.77,"c":38.98,"v":1658500},{"d":"2005-09-26","o":38.96,"h":39.08,"l":38.84,"c":38.94,"v":1175500},{"d":"2005-09-27","o":38.87,"h":39.2,"l":38.02,"c":38.9,"v":2289000},{"d":"2005-09-28","o":39,"h":39.24,"l":38.72,"c":39.19,"v":1550100},{"d":"2005-09-29","o":39.15,"h":39.75,"l":39,"c":39.58,"v":1083400},{"d":"2005-09-30","o":39.61,"h":39.84,"l":39.3,"c":39.7,"v":1253800},{"d":"2005-10-03","o":39.76,"h":40.22,"l":39.53,"c":40.21,"v":2159700},{"d":"2005-10-04","o":40.65,"h":40.8,"l":40.18,"c":40.25,"v":3012400},{"d":"2005-10-05","o":40.13,"h":40.3,"l":39.17,"c":39.18,"v":1876400},{"d":"2005-10-06","o":39.14,"h":39.29,"l":37.79,"c":38.3,"v":2243300},{"d":"2005-10-07","o":38.5,"h":38.88,"l":38.34,"c":38.43,"v":2358700},{"d":"2005-10-10","o":38.52,"h":38.53,"l":37.89,"c":37.98,"v":1355000},{"d":"2005-10-11","o":38.11,"h":38.36,"l":38.01,"c":38.1,"v":1411500},{"d":"2005-10-12","o":37.83,"h":38.5,"l":37.36,"c":37.53,"v":1531600},{"d":"2005-10-13","o":37.28,"h":37.29,"l":36.24,"c":36.78,"v":2060900},{"d":"2005-10-14","o":37.03,"h":37.09,"l":36.44,"c":36.78,"v":1488500},{"d":"2005-10-17","o":36.98,"h":37.74,"l":36.84,"c":37.39,"v":1503000},{"d":"2005-10-18","o":37.39,"h":37.47,"l":36.45,"c":36.68,"v":1725500},{"d":"2005-10-19","o":36.7,"h":36.95,"l":36.19,"c":36.91,"v":2146300},{"d":"2005-10-20","o":36.93,"h":37.16,"l":35.6,"c":35.85,"v":1843800},{"d":"2005-10-21","o":35.97,"h":36.42,"l":35.8,"c":36.26,"v":1598400},{"d":"2005-10-24","o":36.28,"h":37.2,"l":36.26,"c":37.2,"v":972200},{"d":"2005-10-25","o":36.98,"h":37.33,"l":36.56,"c":36.98,"v":1059400},{"d":"2005-10-26","o":36.65,"h":37.2,"l":36.14,"c":36.66,"v":1767600},{"d":"2005-10-27","o":37.15,"h":37.26,"l":36.45,"c":36.61,"v":1730800},{"d":"2005-10-28","o":36.95,"h":37.91,"l":36.86,"c":37.9,"v":1991200},{"d":"2005-10-31","o":37.93,"h":38.14,"l":37.79,"c":37.96,"v":2063600},{"d":"2005-11-01","o":37.96,"h":37.96,"l":37.1,"c":37.2,"v":2392400},{"d":"2005-11-02","o":37.02,"h":37.44,"l":36.71,"c":37.35,"v":1718100},{"d":"2005-11-03","o":37.38,"h":37.43,"l":36.86,"c":36.92,"v":2637600},{"d":"2005-11-04","o":37.2,"h":37.41,"l":36.87,"c":37.03,"v":2156400},{"d":"2005-11-07","o":37.14,"h":37.36,"l":36.79,"c":37,"v":1395700},{"d":"2005-11-08","o":36.67,"h":37.08,"l":36.45,"c":36.86,"v":1950000},{"d":"2005-11-09","o":36.89,"h":37.1,"l":36.7,"c":36.95,"v":1826400},{"d":"2005-11-10","o":36.95,"h":36.95,"l":36.12,"c":36.53,"v":1824700},{"d":"2005-11-11","o":36.48,"h":36.63,"l":36.25,"c":36.5,"v":2145200},{"d":"2005-11-14","o":35.86,"h":36.6,"l":35.57,"c":35.8,"v":3095200},{"d":"2005-11-15","o":35.82,"h":36.14,"l":35.58,"c":35.83,"v":1884700},{"d":"2005-11-16","o":35.8,"h":36.3,"l":35.8,"c":36.24,"v":1526400},{"d":"2005-11-17","o":36.35,"h":36.59,"l":36.2,"c":36.49,"v":1449900},{"d":"2005-11-18","o":36.55,"h":36.66,"l":35.83,"c":36.51,"v":1289000},{"d":"2005-11-21","o":36.42,"h":36.69,"l":36.37,"c":36.48,"v":985300},{"d":"2005-11-22","o":36.31,"h":36.71,"l":36.26,"c":36.6,"v":1460100},{"d":"2005-11-23","o":36.51,"h":37.05,"l":36.43,"c":36.9,"v":1006200},{"d":"2005-11-25","o":36.95,"h":37.05,"l":36.78,"c":36.92,"v":327300},{"d":"2005-11-28","o":36.77,"h":37.26,"l":36.65,"c":37.17,"v":1273900},{"d":"2005-11-29","o":37.35,"h":37.61,"l":37.12,"c":37.17,"v":1840300},{"d":"2005-11-30","o":37.24,"h":37.24,"l":36.5,"c":36.54,"v":1646700},{"d":"2005-12-01","o":36.66,"h":36.96,"l":36.55,"c":36.8,"v":1634400},{"d":"2005-12-02","o":36.82,"h":36.92,"l":36.54,"c":36.78,"v":1413000},{"d":"2005-12-05","o":36.53,"h":36.7,"l":36.18,"c":36.47,"v":1404300},{"d":"2005-12-06","o":36.64,"h":36.96,"l":36.51,"c":36.68,"v":1603600},{"d":"2005-12-07","o":36.6,"h":36.86,"l":36.16,"c":36.3,"v":1522800},{"d":"2005-12-08","o":36.31,"h":37.19,"l":36.27,"c":37.17,"v":2210000},{"d":"2005-12-09","o":37.27,"h":37.4,"l":37.05,"c":37.06,"v":1520400},{"d":"2005-12-12","o":37.26,"h":37.43,"l":36.98,"c":37.09,"v":1256900},{"d":"2005-12-13","o":37.04,"h":37.48,"l":36.99,"c":37.48,"v":1268100},{"d":"2005-12-14","o":37.65,"h":37.96,"l":37.57,"c":37.81,"v":1249000},{"d":"2005-12-15","o":37.83,"h":37.92,"l":37.2,"c":37.28,"v":1318800},{"d":"2005-12-16","o":37.31,"h":37.77,"l":37.31,"c":37.42,"v":1322300},{"d":"2005-12-19","o":37.31,"h":37.5,"l":36.76,"c":37,"v":1193900},{"d":"2005-12-20","o":37.6,"h":37.69,"l":37.03,"c":37.1,"v":1478800},{"d":"2005-12-21","o":37.55,"h":37.55,"l":36.85,"c":36.86,"v":1609400},{"d":"2005-12-22","o":36.91,"h":37.37,"l":36.85,"c":37.3,"v":1070300},{"d":"2005-12-23","o":37.35,"h":37.45,"l":37.16,"c":37.34,"v":1013000},{"d":"2005-12-27","o":37.31,"h":37.92,"l":37.2,"c":37.74,"v":1747500},{"d":"2005-12-28","o":37.69,"h":37.86,"l":37.04,"c":37.2,"v":1032300},{"d":"2005-12-29","o":37.23,"h":37.59,"l":37.21,"c":37.32,"v":867300},{"d":"2005-12-30","o":37.2,"h":37.29,"l":36.8,"c":37.09,"v":1028900},{"d":"2006-01-03","o":37.27,"h":37.39,"l":36.65,"c":37.36,"v":1880300},{"d":"2006-01-04","o":37.15,"h":37.4,"l":36.83,"c":37.3,"v":2114800},{"d":"2006-01-05","o":37.29,"h":37.4,"l":37,"c":37.09,"v":1074500},{"d":"2006-01-06","o":37.34,"h":37.78,"l":37.06,"c":37.67,"v":1154800},{"d":"2006-01-09","o":37.57,"h":37.59,"l":36.97,"c":37.11,"v":1842100},{"d":"2006-01-10","o":37,"h":37.25,"l":36.91,"c":37.12,"v":1666700},{"d":"2006-01-11","o":37.06,"h":37.25,"l":36.94,"c":37.19,"v":1103100},{"d":"2006-01-12","o":37.05,"h":37.17,"l":36.83,"c":36.92,"v":1021700},{"d":"2006-01-13","o":36.96,"h":37.31,"l":36.9,"c":37.18,"v":990200},{"d":"2006-01-17","o":36.95,"h":37.47,"l":36.95,"c":37.38,"v":875100},{"d":"2006-01-18","o":37.5,"h":37.67,"l":37.27,"c":37.39,"v":1266600},{"d":"2006-01-19","o":37.37,"h":37.99,"l":37.18,"c":37.91,"v":1372600},{"d":"2006-01-20","o":37.95,"h":38.06,"l":37.33,"c":37.37,"v":1459900},{"d":"2006-01-23","o":37.39,"h":37.67,"l":37.37,"c":37.43,"v":1082500},{"d":"2006-01-24","o":37.45,"h":37.99,"l":37.4,"c":37.94,"v":1592300},{"d":"2006-01-25","o":37.93,"h":38.05,"l":37.2,"c":37.4,"v":1618900},{"d":"2006-01-26","o":38.48,"h":38.48,"l":36.95,"c":36.99,"v":1746400},{"d":"2006-01-27","o":37.01,"h":37.51,"l":37,"c":37.35,"v":1301900},{"d":"2006-01-30","o":37.35,"h":37.39,"l":37.09,"c":37.23,"v":1130200},{"d":"2006-01-31","o":37.33,"h":37.4,"l":37.01,"c":37.32,"v":1332700},{"d":"2006-02-01","o":37.32,"h":37.35,"l":36.85,"c":36.94,"v":921500},{"d":"2006-02-02","o":36.75,"h":36.76,"l":36,"c":36.17,"v":1919900},{"d":"2006-02-03","o":35.85,"h":36.29,"l":35.8,"c":36.1,"v":1511300},{"d":"2006-02-06","o":35.95,"h":36.31,"l":35.95,"c":36.22,"v":928400},{"d":"2006-02-07","o":36.5,"h":36.7,"l":35.98,"c":36.01,"v":2098600},{"d":"2006-02-08","o":35.85,"h":35.95,"l":35.56,"c":35.95,"v":1455300},{"d":"2006-02-09","o":35.95,"h":36.14,"l":35.71,"c":35.92,"v":1371500},{"d":"2006-02-10","o":35.77,"h":36.19,"l":35.74,"c":36.03,"v":1181400},{"d":"2006-02-13","o":36.03,"h":36.13,"l":35.87,"c":36.08,"v":590500},{"d":"2006-02-14","o":36.08,"h":36.19,"l":35.6,"c":35.75,"v":1178700},{"d":"2006-02-15","o":35.63,"h":35.97,"l":35.48,"c":35.58,"v":1299400},{"d":"2006-02-16","o":35.5,"h":36.02,"l":35.5,"c":36.02,"v":1099100},{"d":"2006-02-17","o":36.02,"h":36.43,"l":35.95,"c":36.37,"v":1873400},{"d":"2006-02-21","o":36.52,"h":36.64,"l":36.11,"c":36.16,"v":1363300},{"d":"2006-02-22","o":36.24,"h":36.44,"l":36.1,"c":36.43,"v":1853700},{"d":"2006-02-23","o":36.39,"h":36.45,"l":36.11,"c":36.29,"v":1142100},{"d":"2006-02-24","o":36.23,"h":36.58,"l":35.95,"c":36.42,"v":1076000},{"d":"2006-02-27","o":36.55,"h":36.75,"l":36.44,"c":36.45,"v":1595300},{"d":"2006-02-28","o":36.9,"h":36.91,"l":36.41,"c":36.5,"v":2588400},{"d":"2006-03-01","o":36.65,"h":36.65,"l":36.39,"c":36.54,"v":1468500},{"d":"2006-03-02","o":36.48,"h":36.54,"l":36.11,"c":36.34,"v":930400},{"d":"2006-03-03","o":36.26,"h":36.64,"l":36.18,"c":36.46,"v":1448700},{"d":"2006-03-06","o":36.46,"h":36.5,"l":35.6,"c":35.63,"v":1411500},{"d":"2006-03-07","o":35.63,"h":35.92,"l":35.41,"c":35.85,"v":1372800},{"d":"2006-03-08","o":35.85,"h":36.04,"l":35.31,"c":35.91,"v":2112000},{"d":"2006-03-09","o":35.91,"h":35.95,"l":35.58,"c":35.67,"v":858200},{"d":"2006-03-10","o":35.55,"h":35.76,"l":35.17,"c":35.31,"v":1882400},{"d":"2006-03-13","o":35.49,"h":35.86,"l":35.08,"c":35.37,"v":2023700},{"d":"2006-03-14","o":35.02,"h":35.66,"l":35.02,"c":35.49,"v":2028500},{"d":"2006-03-15","o":35.56,"h":35.82,"l":35.48,"c":35.75,"v":1729500},{"d":"2006-03-16","o":35.89,"h":36,"l":35.75,"c":35.87,"v":1293800},{"d":"2006-03-17","o":35.87,"h":35.9,"l":35.48,"c":35.5,"v":1661500},{"d":"2006-03-20","o":35.46,"h":35.68,"l":35.01,"c":35.17,"v":1704500},{"d":"2006-03-21","o":35.08,"h":35.2,"l":34.84,"c":34.98,"v":1780400},{"d":"2006-03-22","o":34.92,"h":35.17,"l":34.85,"c":35.06,"v":1536100},{"d":"2006-03-23","o":35.07,"h":35.09,"l":34.87,"c":35.02,"v":1176000},{"d":"2006-03-24","o":34.9,"h":34.98,"l":34.55,"c":34.75,"v":1542700},{"d":"2006-03-27","o":34.75,"h":34.75,"l":34.4,"c":34.44,"v":1486000},{"d":"2006-03-28","o":34.44,"h":34.44,"l":33.98,"c":34,"v":2195400},{"d":"2006-03-29","o":33.96,"h":34.76,"l":33.96,"c":34.6,"v":1516200},{"d":"2006-03-30","o":34.41,"h":34.56,"l":34.06,"c":34.27,"v":2179600},{"d":"2006-03-31","o":34.37,"h":34.49,"l":34,"c":34.02,"v":1613100},{"d":"2006-04-03","o":34.02,"h":34.48,"l":34,"c":34.2,"v":1449200},{"d":"2006-04-04","o":34.29,"h":34.66,"l":34.01,"c":34.33,"v":1657500},{"d":"2006-04-05","o":34.27,"h":34.6,"l":34.11,"c":34.48,"v":1773900},{"d":"2006-04-06","o":34.48,"h":34.7,"l":33.98,"c":34.02,"v":1885000},{"d":"2006-04-07","o":34.02,"h":34.05,"l":33.57,"c":33.71,"v":1302900},{"d":"2006-04-10","o":33.67,"h":34,"l":33.32,"c":33.44,"v":1379700},{"d":"2006-04-11","o":33.53,"h":33.65,"l":33.15,"c":33.25,"v":1503800},{"d":"2006-04-12","o":33.21,"h":33.3,"l":32.95,"c":33.06,"v":1859400},{"d":"2006-04-13","o":33.04,"h":33.05,"l":32.63,"c":32.72,"v":1292200},{"d":"2006-04-17","o":32.7,"h":32.83,"l":32.56,"c":32.66,"v":1243600},{"d":"2006-04-18","o":32.66,"h":33.24,"l":32.61,"c":33.24,"v":2231200},{"d":"2006-04-19","o":33.11,"h":33.9,"l":32.92,"c":33.22,"v":2289900},{"d":"2006-04-20","o":34.11,"h":34.17,"l":33.52,"c":33.58,"v":3948100},{"d":"2006-04-21","o":33.78,"h":33.91,"l":33.39,"c":33.52,"v":2081000},{"d":"2006-04-24","o":33.49,"h":33.64,"l":33.38,"c":33.48,"v":1677500},{"d":"2006-04-25","o":33.48,"h":33.9,"l":33.11,"c":33.35,"v":4180600},{"d":"2006-04-26","o":33.5,"h":33.51,"l":33.07,"c":33.23,"v":1563500},{"d":"2006-04-27","o":32.85,"h":33.77,"l":32.83,"c":33.39,"v":3401700},{"d":"2006-04-28","o":33.41,"h":33.53,"l":33.16,"c":33.46,"v":3115900},{"d":"2006-05-01","o":33.49,"h":33.76,"l":33.06,"c":33.16,"v":2873000},{"d":"2006-05-02","o":33.38,"h":33.56,"l":33.28,"c":33.45,"v":4040500},{"d":"2006-05-03","o":33.75,"h":33.8,"l":33.07,"c":33.14,"v":4292600},{"d":"2006-05-04","o":33.09,"h":33.44,"l":33.05,"c":33.3,"v":2850300},{"d":"2006-05-05","o":33.7,"h":33.94,"l":33.49,"c":33.91,"v":3052900},{"d":"2006-05-08","o":33.78,"h":33.8,"l":33.23,"c":33.23,"v":2899700},{"d":"2006-05-09","o":33.24,"h":33.29,"l":32.88,"c":33.04,"v":2371300},{"d":"2006-05-10","o":32.88,"h":33.15,"l":32.83,"c":32.95,"v":2609000},{"d":"2006-05-11","o":33,"h":33.12,"l":32.6,"c":32.66,"v":2255300},{"d":"2006-05-12","o":32.66,"h":32.89,"l":32.47,"c":32.58,"v":2012400},{"d":"2006-05-15","o":32.42,"h":32.9,"l":32.42,"c":32.84,"v":1890400},{"d":"2006-05-16","o":32.94,"h":33,"l":32.77,"c":32.85,"v":1653600},{"d":"2006-05-17","o":32.62,"h":32.88,"l":32.27,"c":32.31,"v":1847400},{"d":"2006-05-18","o":32.43,"h":32.68,"l":32.29,"c":32.36,"v":2298300},{"d":"2006-05-19","o":32.6,"h":33.1,"l":32.4,"c":33,"v":4758800},{"d":"2006-05-22","o":33.01,"h":33.45,"l":32.98,"c":33.01,"v":3507600},{"d":"2006-05-23","o":33.26,"h":33.29,"l":32.58,"c":32.64,"v":1784800},{"d":"2006-05-24","o":32.76,"h":33.17,"l":32.45,"c":33.06,"v":1721600},{"d":"2006-05-25","o":33.46,"h":33.65,"l":33.12,"c":33.6,"v":2328300},{"d":"2006-05-26","o":33.72,"h":33.82,"l":33.5,"c":33.8,"v":1991700},{"d":"2006-05-30","o":33.62,"h":33.8,"l":33.48,"c":33.64,"v":1600000},{"d":"2006-05-31","o":33.63,"h":34.46,"l":33.62,"c":34.27,"v":2864200},{"d":"2006-06-01","o":34.4,"h":34.54,"l":34.05,"c":34.53,"v":2231900},{"d":"2006-06-02","o":34.63,"h":34.94,"l":34.37,"c":34.9,"v":2652100},{"d":"2006-06-05","o":34.75,"h":34.79,"l":34.34,"c":34.35,"v":1944800},{"d":"2006-06-06","o":34.48,"h":34.51,"l":33.99,"c":34.4,"v":2480700},{"d":"2006-06-07","o":34.38,"h":34.6,"l":34.3,"c":34.4,"v":1350100},{"d":"2006-06-08","o":34.4,"h":34.81,"l":34.33,"c":34.62,"v":2312700},{"d":"2006-06-09","o":34.64,"h":34.97,"l":34.49,"c":34.9,"v":1950800},{"d":"2006-06-12","o":35.02,"h":35.19,"l":34.77,"c":35.05,"v":1847900},{"d":"2006-06-13","o":35.06,"h":35.12,"l":34.32,"c":34.34,"v":2651200},{"d":"2006-06-14","o":34.23,"h":34.26,"l":33.77,"c":34.05,"v":1942200},{"d":"2006-06-15","o":34.04,"h":34.51,"l":33.94,"c":34.45,"v":1936000},{"d":"2006-06-16","o":34.35,"h":34.4,"l":33.93,"c":34.16,"v":2459400},{"d":"2006-06-19","o":34.34,"h":34.34,"l":33.63,"c":34.02,"v":2055400},{"d":"2006-06-20","o":33.95,"h":34.25,"l":33.73,"c":34.08,"v":2195300},{"d":"2006-06-21","o":34.07,"h":34.21,"l":33.93,"c":34.04,"v":1377200},{"d":"2006-06-22","o":33.94,"h":34,"l":33.51,"c":33.93,"v":1381700},{"d":"2006-06-23","o":33.76,"h":34.08,"l":33.63,"c":33.9,"v":1585900},{"d":"2006-06-26","o":33.85,"h":34.14,"l":33.84,"c":33.96,"v":930100},{"d":"2006-06-27","o":33.86,"h":34.19,"l":33.65,"c":33.72,"v":1354800},{"d":"2006-06-28","o":33.7,"h":33.98,"l":33.6,"c":33.87,"v":1654700},{"d":"2006-06-29","o":33.93,"h":34.15,"l":33.62,"c":34.03,"v":2187900},{"d":"2006-06-30","o":34.16,"h":34.26,"l":34.01,"c":34.25,"v":1445300},{"d":"2006-07-03","o":34.25,"h":34.65,"l":34.1,"c":34.6,"v":971700},{"d":"2006-07-05","o":34.48,"h":34.67,"l":34.41,"c":34.5,"v":1374800},{"d":"2006-07-06","o":34.52,"h":34.6,"l":34.3,"c":34.4,"v":1644000},{"d":"2006-07-07","o":34.4,"h":34.74,"l":34.35,"c":34.69,"v":2221400},{"d":"2006-07-10","o":34.72,"h":34.99,"l":34.62,"c":34.89,"v":1330900},{"d":"2006-07-11","o":34.81,"h":35.11,"l":34.76,"c":34.98,"v":1288600},{"d":"2006-07-12","o":34.98,"h":35.03,"l":34.8,"c":34.85,"v":1195000},{"d":"2006-07-13","o":34.75,"h":35.06,"l":34.57,"c":34.72,"v":1657100},{"d":"2006-07-14","o":34.65,"h":34.72,"l":34.29,"c":34.58,"v":1205600},{"d":"2006-07-17","o":34.47,"h":34.88,"l":34.43,"c":34.82,"v":1868900},{"d":"2006-07-18","o":34.82,"h":35.07,"l":34.75,"c":35.04,"v":1401400},{"d":"2006-07-19","o":35.1,"h":35.5,"l":35.04,"c":35.34,"v":2309300},{"d":"2006-07-20","o":35.26,"h":35.49,"l":35.09,"c":35.18,"v":1931100},{"d":"2006-07-21","o":35.39,"h":35.54,"l":35.11,"c":35.31,"v":2058000},{"d":"2006-07-24","o":35.31,"h":35.61,"l":35.21,"c":35.51,"v":1309400},{"d":"2006-07-25","o":35.42,"h":35.73,"l":35.38,"c":35.69,"v":2146300},{"d":"2006-07-26","o":35.49,"h":36.1,"l":35.47,"c":36.06,"v":2344300},{"d":"2006-07-27","o":36.11,"h":36.36,"l":35.8,"c":35.88,"v":2199500},{"d":"2006-07-28","o":36.13,"h":36.47,"l":36.01,"c":36.38,"v":1920900},{"d":"2006-07-31","o":36.48,"h":36.48,"l":36,"c":36.12,"v":1890400},{"d":"2006-08-01","o":36.12,"h":36.5,"l":35.9,"c":36.41,"v":1585600},{"d":"2006-08-02","o":36.45,"h":36.85,"l":36.36,"c":36.84,"v":2153700},{"d":"2006-08-03","o":36.83,"h":37.09,"l":36.8,"c":36.98,"v":2742200},{"d":"2006-08-04","o":37.14,"h":37.3,"l":36.68,"c":37.01,"v":2451700},{"d":"2006-08-07","o":36.88,"h":37.15,"l":36.5,"c":36.56,"v":2427900},{"d":"2006-08-08","o":36.33,"h":36.73,"l":36.3,"c":36.52,"v":1487600},{"d":"2006-08-09","o":36.58,"h":36.72,"l":36.45,"c":36.46,"v":1100100},{"d":"2006-08-10","o":36.54,"h":36.55,"l":36.21,"c":36.51,"v":1422200},{"d":"2006-08-11","o":36.51,"h":36.55,"l":36.2,"c":36.32,"v":1001000},{"d":"2006-08-14","o":36.51,"h":36.54,"l":36.19,"c":36.26,"v":1052000},{"d":"2006-08-15","o":36.45,"h":36.66,"l":36.37,"c":36.6,"v":1283800},{"d":"2006-08-16","o":36.6,"h":36.69,"l":36.16,"c":36.22,"v":1710700},{"d":"2006-08-17","o":36.21,"h":36.25,"l":35.84,"c":36.1,"v":1305100},{"d":"2006-08-18","o":36.15,"h":36.58,"l":36.04,"c":36.4,"v":1646800},{"d":"2006-08-21","o":36.37,"h":36.65,"l":36.3,"c":36.45,"v":1389900},{"d":"2006-08-22","o":36.65,"h":36.65,"l":36.45,"c":36.49,"v":924700},{"d":"2006-08-23","o":36.42,"h":36.48,"l":35.96,"c":36.11,"v":705100},{"d":"2006-08-24","o":36.2,"h":36.2,"l":35.96,"c":36.12,"v":1216900},{"d":"2006-08-25","o":35.99,"h":36.13,"l":35.87,"c":35.92,"v":974500},{"d":"2006-08-28","o":35.95,"h":36.36,"l":35.89,"c":36.26,"v":905500},{"d":"2006-08-29","o":36.24,"h":36.54,"l":36.02,"c":36.48,"v":1423200},{"d":"2006-08-30","o":36.43,"h":36.44,"l":36.05,"c":36.12,"v":1045200},{"d":"2006-08-31","o":36.22,"h":36.55,"l":36.14,"c":36.48,"v":1249300},{"d":"2006-09-01","o":36.65,"h":36.84,"l":36.55,"c":36.73,"v":1928000},{"d":"2006-09-05","o":36.67,"h":36.73,"l":35.96,"c":36.13,"v":1427900},{"d":"2006-09-06","o":35.95,"h":36.08,"l":35.64,"c":35.98,"v":1656100},{"d":"2006-09-07","o":35.99,"h":36,"l":35.77,"c":35.85,"v":779700},{"d":"2006-09-08","o":35.83,"h":36,"l":35.7,"c":35.91,"v":1656900},{"d":"2006-09-11","o":35.91,"h":36.14,"l":35.76,"c":36.06,"v":1464200},{"d":"2006-09-12","o":35.98,"h":36.12,"l":35.76,"c":36.05,"v":3049400},{"d":"2006-09-13","o":36.09,"h":36.5,"l":35.8,"c":36.44,"v":1969800},{"d":"2006-09-14","o":36.44,"h":36.72,"l":36.08,"c":36.22,"v":1165900},{"d":"2006-09-15","o":36.35,"h":36.9,"l":36.25,"c":36.49,"v":1763600},{"d":"2006-09-18","o":36.5,"h":36.67,"l":36.19,"c":36.33,"v":1058900},{"d":"2006-09-19","o":36.45,"h":36.84,"l":36.31,"c":36.58,"v":1912900},{"d":"2006-09-20","o":36.63,"h":36.69,"l":36.41,"c":36.49,"v":1403600},{"d":"2006-09-21","o":36.43,"h":36.45,"l":36.06,"c":36.19,"v":1536700},{"d":"2006-09-22","o":36.1,"h":36.29,"l":36.09,"c":36.14,"v":1091800},{"d":"2006-09-25","o":36.33,"h":36.9,"l":36.15,"c":36.63,"v":2443800},{"d":"2006-09-26","o":36.64,"h":36.73,"l":36.41,"c":36.72,"v":1500000},{"d":"2006-09-27","o":36.56,"h":37,"l":36.48,"c":36.94,"v":1489400},{"d":"2006-09-28","o":36.86,"h":37.02,"l":36.61,"c":36.89,"v":1404500},{"d":"2006-09-29","o":36.81,"h":36.93,"l":36.32,"c":36.37,"v":2081700},{"d":"2006-10-02","o":36.55,"h":37.21,"l":36.49,"c":36.81,"v":1986100},{"d":"2006-10-03","o":36.82,"h":37.19,"l":36.7,"c":37.06,"v":2287900},{"d":"2006-10-04","o":36.94,"h":37.49,"l":36.92,"c":37.36,"v":1525600},{"d":"2006-10-05","o":37.2,"h":37.38,"l":36.98,"c":37.26,"v":1485500},{"d":"2006-10-06","o":37.35,"h":37.45,"l":37.1,"c":37.26,"v":1972300},{"d":"2006-10-09","o":37.15,"h":37.33,"l":37,"c":37.3,"v":1531800},{"d":"2006-10-10","o":38.53,"h":39.39,"l":38.42,"c":39.31,"v":9516700},{"d":"2006-10-11","o":39.32,"h":39.89,"l":39.18,"c":39.79,"v":4029800},{"d":"2006-10-12","o":39.77,"h":40.45,"l":39.67,"c":40.4,"v":3983300},{"d":"2006-10-13","o":40.24,"h":40.35,"l":39.77,"c":40,"v":1967700},{"d":"2006-10-16","o":39.9,"h":40.24,"l":39.76,"c":39.9,"v":3867200},{"d":"2006-10-17","o":39.98,"h":40.62,"l":39.93,"c":40.58,"v":2780900},{"d":"2006-10-18","o":40.68,"h":41.2,"l":40.62,"c":41.19,"v":2744100},{"d":"2006-10-19","o":41.1,"h":41.22,"l":40.99,"c":41.13,"v":1641000},{"d":"2006-10-20","o":41.15,"h":41.34,"l":40.91,"c":41.34,"v":2381700},{"d":"2006-10-23","o":41.25,"h":41.69,"l":41.09,"c":41.66,"v":2004000},{"d":"2006-10-24","o":41.52,"h":41.65,"l":41.31,"c":41.64,"v":3360900},{"d":"2006-10-25","o":41.5,"h":41.85,"l":41.39,"c":41.78,"v":2709500},{"d":"2006-10-26","o":41.38,"h":41.55,"l":40.98,"c":41.07,"v":2293200},{"d":"2006-10-27","o":41.08,"h":41.1,"l":40.91,"c":40.98,"v":1534800},{"d":"2006-10-30","o":41.16,"h":41.22,"l":40.95,"c":41.06,"v":999300},{"d":"2006-10-31","o":41.15,"h":41.52,"l":41,"c":41.43,"v":2411000},{"d":"2006-11-01","o":41.65,"h":41.98,"l":41.44,"c":41.9,"v":3676900},{"d":"2006-11-02","o":41.9,"h":41.9,"l":40.96,"c":41.02,"v":2924000},{"d":"2006-11-03","o":41.02,"h":41.04,"l":40.68,"c":40.94,"v":2055600},{"d":"2006-11-06","o":41,"h":41.61,"l":40.94,"c":41.39,"v":2948200},{"d":"2006-11-07","o":41.6,"h":41.6,"l":41.28,"c":41.3,"v":2130600},{"d":"2006-11-08","o":40.92,"h":41.59,"l":40.86,"c":41.25,"v":1836000},{"d":"2006-11-09","o":41.14,"h":41.54,"l":41.1,"c":41.3,"v":2159000},{"d":"2006-11-10","o":41.43,"h":41.53,"l":41.31,"c":41.48,"v":726000},{"d":"2006-11-13","o":41.33,"h":41.53,"l":41.28,"c":41.43,"v":1076900},{"d":"2006-11-14","o":41.52,"h":41.57,"l":40.98,"c":41.37,"v":1456500},{"d":"2006-11-15","o":41.34,"h":41.44,"l":41.11,"c":41.13,"v":1658800},{"d":"2006-11-16","o":41.33,"h":41.64,"l":41.28,"c":41.42,"v":1926600},{"d":"2006-11-17","o":41.32,"h":41.71,"l":41.13,"c":41.41,"v":1743300},{"d":"2006-11-20","o":41.47,"h":41.61,"l":41.35,"c":41.39,"v":1026500},{"d":"2006-11-21","o":41.29,"h":41.7,"l":41.17,"c":41.65,"v":1496700},{"d":"2006-11-22","o":41.56,"h":41.83,"l":41.49,"c":41.53,"v":588500},{"d":"2006-11-24","o":41.39,"h":41.72,"l":41.38,"c":41.6,"v":1765600},{"d":"2006-11-27","o":41.61,"h":41.62,"l":40.95,"c":41.17,"v":1247800},{"d":"2006-11-28","o":41.09,"h":41.65,"l":40.97,"c":41.44,"v":1117500},{"d":"2006-11-29","o":41.45,"h":41.89,"l":41.37,"c":41.88,"v":1376200},{"d":"2006-11-30","o":41.73,"h":41.95,"l":41.29,"c":41.51,"v":2168000},{"d":"2006-12-01","o":41.61,"h":42.14,"l":41.54,"c":42.03,"v":2407700},{"d":"2006-12-04","o":42.12,"h":42.37,"l":42.03,"c":42.28,"v":1563000},{"d":"2006-12-05","o":42.39,"h":42.67,"l":42.16,"c":42.61,"v":1562700},{"d":"2006-12-06","o":42.61,"h":42.61,"l":41.93,"c":42.14,"v":1537800},{"d":"2006-12-07","o":42.27,"h":42.33,"l":41.61,"c":41.69,"v":1189800},{"d":"2006-12-08","o":41.83,"h":42,"l":41.64,"c":41.89,"v":1327800},{"d":"2006-12-11","o":41.87,"h":42.21,"l":41.87,"c":42.2,"v":1292100},{"d":"2006-12-12","o":42.11,"h":42.54,"l":42.01,"c":42.51,"v":1405200},{"d":"2006-12-13","o":42.54,"h":42.67,"l":42.29,"c":42.43,"v":1125800},{"d":"2006-12-14","o":42.56,"h":42.73,"l":42.38,"c":42.53,"v":922700},{"d":"2006-12-15","o":42.59,"h":42.69,"l":42.31,"c":42.44,"v":1621800},{"d":"2006-12-18","o":42.44,"h":42.49,"l":41.89,"c":42.13,"v":1091900},{"d":"2006-12-19","o":42.06,"h":42.98,"l":41.94,"c":42.9,"v":2166000},{"d":"2006-12-20","o":42.85,"h":42.94,"l":42.71,"c":42.79,"v":1146600},{"d":"2006-12-21","o":42.92,"h":43.11,"l":42.61,"c":42.72,"v":1195800},{"d":"2006-12-22","o":42.79,"h":42.84,"l":42.52,"c":42.56,"v":478000},{"d":"2006-12-26","o":42.41,"h":42.97,"l":41.78,"c":42.93,"v":516600},{"d":"2006-12-27","o":42.93,"h":43.13,"l":42.73,"c":42.92,"v":728800},{"d":"2006-12-28","o":42.8,"h":42.99,"l":42.64,"c":42.68,"v":1049200},{"d":"2006-12-29","o":42.6,"h":42.78,"l":42.43,"c":42.58,"v":1050300},{"d":"2007-01-03","o":42.49,"h":43.1,"l":42.45,"c":42.85,"v":1673200},{"d":"2007-01-04","o":42.81,"h":43.02,"l":42.58,"c":42.84,"v":1272900},{"d":"2007-01-05","o":42.84,"h":42.84,"l":42,"c":42.04,"v":1335100},{"d":"2007-01-08","o":42,"h":42.19,"l":41.69,"c":42.01,"v":1884100},{"d":"2007-01-09","o":42.2,"h":42.58,"l":41.99,"c":42.41,"v":2595400},{"d":"2007-01-10","o":42.16,"h":42.53,"l":42,"c":42.33,"v":1469500},{"d":"2007-01-11","o":42.49,"h":42.98,"l":42.34,"c":42.72,"v":2019000},{"d":"2007-01-12","o":42.15,"h":43.48,"l":41.73,"c":41.86,"v":2885900},{"d":"2007-01-16","o":41.84,"h":42.36,"l":41.84,"c":42.11,"v":1607100},{"d":"2007-01-17","o":42.1,"h":42.13,"l":41.75,"c":42.07,"v":1687000},{"d":"2007-01-18","o":42.17,"h":42.32,"l":41.9,"c":41.93,"v":1088900},{"d":"2007-01-19","o":41.93,"h":42.1,"l":41.8,"c":41.94,"v":1223700},{"d":"2007-01-22","o":41.9,"h":42.26,"l":41.79,"c":42.25,"v":3389200},{"d":"2007-01-23","o":42.28,"h":42.83,"l":42.18,"c":42.61,"v":1971400},{"d":"2007-01-24","o":42.55,"h":43.13,"l":42.5,"c":43.11,"v":1383000},{"d":"2007-01-25","o":43.11,"h":43.25,"l":42.81,"c":42.95,"v":1263000},{"d":"2007-01-26","o":43,"h":43.35,"l":42.75,"c":43.26,"v":1377000},{"d":"2007-01-29","o":43.4,"h":43.6,"l":43.05,"c":43.37,"v":3257300},{"d":"2007-01-30","o":43.86,"h":43.9,"l":43.52,"c":43.76,"v":2485200},{"d":"2007-01-31","o":43.65,"h":43.83,"l":43.28,"c":43.53,"v":3245100},{"d":"2007-02-01","o":43.63,"h":43.84,"l":43.48,"c":43.7,"v":3413000},{"d":"2007-02-02","o":43.76,"h":44.35,"l":43.7,"c":44.26,"v":2093300},{"d":"2007-02-05","o":44.1,"h":44.76,"l":44.06,"c":44.66,"v":1539500},{"d":"2007-02-06","o":44.97,"h":45.46,"l":44.84,"c":45.05,"v":2020000},{"d":"2007-02-07","o":44.66,"h":45.01,"l":44.58,"c":45,"v":1852300},{"d":"2007-02-08","o":45.01,"h":45.37,"l":44.77,"c":45.3,"v":1939400},{"d":"2007-02-09","o":45.33,"h":46.03,"l":45.23,"c":45.45,"v":2320300},{"d":"2007-02-12","o":45.55,"h":45.93,"l":45.41,"c":45.67,"v":1791100},{"d":"2007-02-13","o":45.83,"h":45.88,"l":45.38,"c":45.78,"v":2393000},{"d":"2007-02-14","o":45.78,"h":46.32,"l":45.74,"c":45.95,"v":2257800},{"d":"2007-02-15","o":45.98,"h":45.98,"l":45.48,"c":45.71,"v":1475300},{"d":"2007-02-16","o":45.58,"h":45.92,"l":45.37,"c":45.89,"v":1309400},{"d":"2007-02-20","o":46.01,"h":46.01,"l":45.61,"c":45.95,"v":1380100},{"d":"2007-02-21","o":45.85,"h":45.87,"l":45.43,"c":45.7,"v":1924600},{"d":"2007-02-22","o":45.66,"h":45.93,"l":45.42,"c":45.52,"v":1743200},{"d":"2007-02-23","o":45.57,"h":45.99,"l":45.49,"c":45.75,"v":2146900},{"d":"2007-02-26","o":46.1,"h":46.76,"l":46.07,"c":46.22,"v":3228700},{"d":"2007-02-27","o":46.15,"h":46.16,"l":44.7,"c":44.97,"v":2429800},{"d":"2007-02-28","o":44.98,"h":45.41,"l":44.75,"c":44.9,"v":3396500},{"d":"2007-03-01","o":44.25,"h":45.72,"l":44.03,"c":45.47,"v":2573200},{"d":"2007-03-02","o":45.38,"h":45.59,"l":44.85,"c":44.87,"v":1840400},{"d":"2007-03-05","o":44.87,"h":44.95,"l":44.28,"c":44.3,"v":2846800},{"d":"2007-03-06","o":44.7,"h":45.5,"l":44.38,"c":45.33,"v":2829600},{"d":"2007-03-07","o":45.45,"h":45.72,"l":45.11,"c":45.17,"v":2366100},{"d":"2007-03-08","o":45.33,"h":45.56,"l":45.03,"c":45.14,"v":1958300},{"d":"2007-03-09","o":46.19,"h":46.19,"l":45.06,"c":45.15,"v":1751800},{"d":"2007-03-12","o":45.15,"h":46.16,"l":45,"c":46.12,"v":1434200},{"d":"2007-03-13","o":45.76,"h":46.11,"l":45.22,"c":45.27,"v":1793700},{"d":"2007-03-14","o":45.43,"h":45.68,"l":44.91,"c":45.61,"v":2135100},{"d":"2007-03-15","o":45.43,"h":46.46,"l":45.27,"c":46.35,"v":2294100},{"d":"2007-03-16","o":46.46,"h":46.55,"l":45.9,"c":45.97,"v":2546800},{"d":"2007-03-19","o":45.97,"h":46.54,"l":45.88,"c":46.4,"v":1834300},{"d":"2007-03-20","o":46.15,"h":47.3,"l":46.05,"c":47.26,"v":1821600},{"d":"2007-03-21","o":47.13,"h":48.3,"l":46.83,"c":48.04,"v":3822100},{"d":"2007-03-22","o":48.89,"h":48.9,"l":47.83,"c":48.38,"v":2190600},{"d":"2007-03-23","o":48.22,"h":49.35,"l":48.03,"c":49.16,"v":2844500},{"d":"2007-03-26","o":48.98,"h":49.37,"l":48.82,"c":49.3,"v":3558100},{"d":"2007-03-27","o":49.12,"h":49.14,"l":48.64,"c":48.93,"v":1756300},{"d":"2007-03-28","o":48.91,"h":49.24,"l":48.48,"c":48.83,"v":1982600},{"d":"2007-03-29","o":49.17,"h":49.17,"l":48.6,"c":49.03,"v":1998600},{"d":"2007-03-30","o":49.19,"h":49.47,"l":48.05,"c":48.75,"v":2281700},{"d":"2007-04-02","o":48.74,"h":49.81,"l":48.74,"c":49.81,"v":2092300},{"d":"2007-04-03","o":49.82,"h":49.93,"l":49.35,"c":49.39,"v":2603400},{"d":"2007-04-04","o":49.39,"h":49.5,"l":48.68,"c":48.8,"v":3141900},{"d":"2007-04-05","o":48.11,"h":48.95,"l":48.1,"c":48.84,"v":1894200},{"d":"2007-04-09","o":48.93,"h":49.62,"l":48.84,"c":49.57,"v":1636300},{"d":"2007-04-10","o":49.22,"h":49.58,"l":49.14,"c":49.38,"v":2368500},{"d":"2007-04-11","o":49.25,"h":49.37,"l":48.66,"c":48.77,"v":2568000},{"d":"2007-04-12","o":48.85,"h":48.89,"l":48.08,"c":48.6,"v":2401900},{"d":"2007-04-13","o":49.42,"h":49.42,"l":48.31,"c":48.66,"v":1160900},{"d":"2007-04-16","o":49,"h":49.22,"l":48.79,"c":49.04,"v":1498200},{"d":"2007-04-17","o":49.09,"h":49.57,"l":49.04,"c":49.49,"v":1696500},{"d":"2007-04-18","o":49.07,"h":50.04,"l":49.05,"c":49.77,"v":2407600},{"d":"2007-04-19","o":49.77,"h":50,"l":49.55,"c":49.88,"v":2412600},{"d":"2007-04-20","o":50.16,"h":50.79,"l":49.97,"c":50.34,"v":2842300},{"d":"2007-04-23","o":50.21,"h":50.69,"l":50.21,"c":50.6,"v":1636300},{"d":"2007-04-24","o":50.61,"h":51.05,"l":50.43,"c":50.95,"v":2426700},{"d":"2007-04-25","o":51.2,"h":51.24,"l":50.65,"c":50.71,"v":7531000},{"d":"2007-04-26","o":49.49,"h":51.04,"l":49.49,"c":50.25,"v":3605800},{"d":"2007-04-27","o":50.01,"h":50.38,"l":49.51,"c":50.35,"v":2300100},{"d":"2007-04-30","o":50.35,"h":50.49,"l":50.15,"c":50.22,"v":3872900},{"d":"2007-05-01","o":50,"h":50.73,"l":50,"c":50.66,"v":2164100},{"d":"2007-05-02","o":50.53,"h":51,"l":50.28,"c":50.62,"v":1976300},{"d":"2007-05-03","o":50.66,"h":50.93,"l":50.34,"c":50.63,"v":3405100},{"d":"2007-05-04","o":50.82,"h":50.89,"l":50.3,"c":50.4,"v":1253000},{"d":"2007-05-07","o":50.47,"h":50.66,"l":50.41,"c":50.53,"v":2864300},{"d":"2007-05-08","o":50.15,"h":50.15,"l":49.64,"c":49.82,"v":2681400},{"d":"2007-05-09","o":49.82,"h":49.94,"l":49.15,"c":49.43,"v":2212800},{"d":"2007-05-10","o":49.34,"h":49.36,"l":48.74,"c":48.74,"v":1951000},{"d":"2007-05-11","o":48.82,"h":48.95,"l":48.66,"c":48.92,"v":1676100},{"d":"2007-05-14","o":48.87,"h":49.26,"l":48.87,"c":49.16,"v":2514400},{"d":"2007-05-15","o":49.19,"h":49.97,"l":48.99,"c":49.44,"v":2414100},{"d":"2007-05-16","o":49.54,"h":49.86,"l":49.53,"c":49.8,"v":1469400},{"d":"2007-05-17","o":49.75,"h":49.75,"l":49.23,"c":49.3,"v":1357200},{"d":"2007-05-18","o":49.39,"h":49.45,"l":48.91,"c":49.14,"v":1430000},{"d":"2007-05-21","o":49.2,"h":49.73,"l":49.09,"c":49.7,"v":1385500},{"d":"2007-05-22","o":49.53,"h":49.68,"l":48.82,"c":48.88,"v":2394800},{"d":"2007-05-23","o":49.73,"h":50.33,"l":48.86,"c":48.9,"v":3091700},{"d":"2007-05-24","o":48.85,"h":49.06,"l":47.29,"c":47.37,"v":6283000},{"d":"2007-05-25","o":47.62,"h":47.93,"l":46.74,"c":47.25,"v":2662500},{"d":"2007-05-29","o":47.5,"h":47.88,"l":47.25,"c":47.34,"v":2178100},{"d":"2007-05-30","o":47.76,"h":47.85,"l":47,"c":47.84,"v":4715200},{"d":"2007-05-31","o":48.59,"h":48.7,"l":47.58,"c":47.63,"v":2001200},{"d":"2007-06-01","o":47.63,"h":47.96,"l":47.19,"c":47.56,"v":2240000},{"d":"2007-06-04","o":47.56,"h":47.99,"l":46.6,"c":46.89,"v":2704900},{"d":"2007-06-05","o":46.89,"h":46.9,"l":46.3,"c":46.54,"v":3253100},{"d":"2007-06-06","o":46.44,"h":46.44,"l":45.56,"c":45.78,"v":2311400},{"d":"2007-06-07","o":45.71,"h":45.78,"l":44.26,"c":44.5,"v":4086900},{"d":"2007-06-08","o":44.51,"h":45.1,"l":44.29,"c":44.91,"v":2878000},{"d":"2007-06-11","o":44.85,"h":45.7,"l":44.79,"c":45.04,"v":2996100},{"d":"2007-06-12","o":44.67,"h":45.39,"l":44.35,"c":44.62,"v":2918200},{"d":"2007-06-13","o":45.09,"h":45.47,"l":44.7,"c":45.34,"v":2985800},{"d":"2007-06-14","o":45.2,"h":45.68,"l":45.03,"c":45.24,"v":1927200},{"d":"2007-06-15","o":45.4,"h":46.49,"l":45.4,"c":46.27,"v":2963400},{"d":"2007-06-18","o":46,"h":46.09,"l":45.29,"c":45.37,"v":1542700},{"d":"2007-06-19","o":45.22,"h":45.74,"l":45.07,"c":45.57,"v":1370000},{"d":"2007-06-20","o":45.57,"h":45.83,"l":43.96,"c":43.96,"v":1962100},{"d":"2007-06-21","o":43.96,"h":44.78,"l":43.62,"c":44.47,"v":1788700},{"d":"2007-06-22","o":44.37,"h":44.37,"l":43.39,"c":43.49,"v":2205800},{"d":"2007-06-25","o":43.87,"h":44.77,"l":43.6,"c":44.28,"v":2869400},{"d":"2007-06-26","o":44.65,"h":45.4,"l":43.96,"c":43.96,"v":2970100},{"d":"2007-06-27","o":43.53,"h":44.78,"l":43.45,"c":44.65,"v":3193000},{"d":"2007-06-28","o":44.71,"h":45.24,"l":44.46,"c":44.55,"v":2215300},{"d":"2007-06-29","o":44.9,"h":45.71,"l":44.48,"c":45.04,"v":3326900},{"d":"2007-07-02","o":45.46,"h":45.95,"l":45.33,"c":45.83,"v":1808000},{"d":"2007-07-03","o":45.83,"h":46.37,"l":45.63,"c":46.02,"v":1128900},{"d":"2007-07-05","o":46.02,"h":46.42,"l":45.32,"c":45.74,"v":2355400},{"d":"2007-07-06","o":45.63,"h":45.76,"l":44.71,"c":45.45,"v":1828000},{"d":"2007-07-09","o":45.43,"h":45.54,"l":44.79,"c":44.79,"v":2350200},{"d":"2007-07-10","o":44.77,"h":45.17,"l":44.51,"c":44.63,"v":2725600},{"d":"2007-07-11","o":44.56,"h":45.05,"l":44.5,"c":44.94,"v":2631400},{"d":"2007-07-12","o":44.96,"h":46.14,"l":44.94,"c":46.06,"v":2186700},{"d":"2007-07-13","o":45.86,"h":46.69,"l":45.6,"c":46.37,"v":2430500},{"d":"2007-07-16","o":46.06,"h":46.22,"l":45.22,"c":45.29,"v":2502400},{"d":"2007-07-17","o":45.49,"h":46.06,"l":45.29,"c":45.86,"v":2151100},{"d":"2007-07-18","o":45.99,"h":46.37,"l":45.64,"c":46.28,"v":2781000},{"d":"2007-07-19","o":46.31,"h":47.04,"l":46.13,"c":46.83,"v":2484800},{"d":"2007-07-20","o":47.5,"h":47.56,"l":46.14,"c":46.2,"v":2871500},{"d":"2007-07-23","o":46.95,"h":46.98,"l":46.2,"c":46.39,"v":1633300},{"d":"2007-07-24","o":46.86,"h":46.89,"l":45.03,"c":45.14,"v":2294100},{"d":"2007-07-25","o":45.9,"h":45.92,"l":44.35,"c":45.03,"v":3957400},{"d":"2007-07-26","o":44.77,"h":45.15,"l":43.17,"c":43.6,"v":4515900},{"d":"2007-07-27","o":43.4,"h":44.08,"l":43.19,"c":43.19,"v":3806800},{"d":"2007-07-30","o":42.87,"h":44.28,"l":42.75,"c":44.06,"v":3433800},{"d":"2007-07-31","o":44.97,"h":45.65,"l":43.23,"c":43.49,"v":4608200},{"d":"2007-08-01","o":43.5,"h":45.71,"l":43.48,"c":45.61,"v":3575100},{"d":"2007-08-02","o":45.62,"h":46.4,"l":45.33,"c":46.02,"v":2027400},{"d":"2007-08-03","o":46,"h":46.2,"l":43.91,"c":44.04,"v":3221600},{"d":"2007-08-06","o":45.83,"h":46.35,"l":42.46,"c":46.31,"v":3447900},{"d":"2007-08-07","o":45.89,"h":48.01,"l":45.68,"c":47.74,"v":3872800},{"d":"2007-08-08","o":47.84,"h":48.57,"l":47.15,"c":47.85,"v":3946300},{"d":"2007-08-09","o":45.05,"h":48.49,"l":45.05,"c":46.97,"v":3476900},{"d":"2007-08-10","o":46.7,"h":47.43,"l":45.3,"c":46.9,"v":3169900},{"d":"2007-08-13","o":46.4,"h":47.09,"l":44.94,"c":46.17,"v":2902800},{"d":"2007-08-14","o":45.97,"h":46.9,"l":44.83,"c":44.93,"v":2731200},{"d":"2007-08-15","o":44.93,"h":45.65,"l":43.87,"c":43.97,"v":2845300},{"d":"2007-08-16","o":43.42,"h":45.18,"l":42.62,"c":45.09,"v":4856100},{"d":"2007-08-17","o":46.82,"h":47.16,"l":44.65,"c":46.47,"v":3796200},{"d":"2007-08-20","o":46.45,"h":47,"l":45.74,"c":46.3,"v":2041000},{"d":"2007-08-21","o":46.49,"h":47.34,"l":45.9,"c":46.83,"v":2056000},{"d":"2007-08-22","o":46.89,"h":48.83,"l":46.03,"c":46.64,"v":1957900},{"d":"2007-08-23","o":46.98,"h":47.09,"l":46.01,"c":46.24,"v":1562700},{"d":"2007-08-24","o":46.14,"h":46.77,"l":45.76,"c":46.77,"v":1032800},{"d":"2007-08-27","o":46.32,"h":46.37,"l":44.95,"c":45.07,"v":2630600},{"d":"2007-08-28","o":44.71,"h":45.66,"l":44.6,"c":44.85,"v":3084000},{"d":"2007-08-29","o":45.21,"h":45.47,"l":43.87,"c":44.66,"v":4364400},{"d":"2007-08-30","o":44.04,"h":45.08,"l":43.85,"c":44.46,"v":3337700},{"d":"2007-08-31","o":44.93,"h":45,"l":43.93,"c":44.48,"v":1930700},{"d":"2007-09-04","o":44.11,"h":45.82,"l":44.11,"c":45.66,"v":1806600},{"d":"2007-09-05","o":45.47,"h":45.47,"l":44.82,"c":45.13,"v":1874300},{"d":"2007-09-06","o":44.93,"h":45.65,"l":44.92,"c":45.41,"v":1110400},{"d":"2007-09-07","o":44.87,"h":45.35,"l":44.25,"c":44.55,"v":2152600},{"d":"2007-09-10","o":44.45,"h":44.88,"l":44.06,"c":44.64,"v":2226500},{"d":"2007-09-11","o":44.6,"h":45.31,"l":44.6,"c":45.3,"v":1678400},{"d":"2007-09-12","o":45.4,"h":45.72,"l":45.22,"c":45.48,"v":1921000},{"d":"2007-09-13","o":45.9,"h":45.99,"l":45.07,"c":45.23,"v":1364800},{"d":"2007-09-14","o":44.87,"h":45.43,"l":44.87,"c":45.09,"v":1454800},{"d":"2007-09-17","o":44.95,"h":45.2,"l":44.74,"c":44.96,"v":1290000},{"d":"2007-09-18","o":45.09,"h":45.95,"l":44.88,"c":45.68,"v":2188900},{"d":"2007-09-19","o":46.12,"h":46.78,"l":45.87,"c":46.51,"v":1758000},{"d":"2007-09-20","o":46.55,"h":46.59,"l":45.72,"c":45.77,"v":1284800},{"d":"2007-09-21","o":46.08,"h":46.79,"l":45.77,"c":46.07,"v":1696400},{"d":"2007-09-24","o":46,"h":46.35,"l":45.77,"c":45.97,"v":1386900},{"d":"2007-09-25","o":45.83,"h":46.65,"l":45.72,"c":46.1,"v":2893700},{"d":"2007-09-26","o":46.44,"h":46.95,"l":46.23,"c":46.68,"v":1804000},{"d":"2007-09-27","o":46.9,"h":46.94,"l":46.23,"c":46.5,"v":1502800},{"d":"2007-09-28","o":46.54,"h":46.97,"l":46.08,"c":46.08,"v":2104500},{"d":"2007-10-01","o":46.63,"h":47.1,"l":46.22,"c":47.02,"v":1896000},{"d":"2007-10-02","o":47.02,"h":47.18,"l":46.56,"c":46.73,"v":1240900},{"d":"2007-10-03","o":46.64,"h":47.59,"l":46.37,"c":47.41,"v":2347000},{"d":"2007-10-04","o":47.43,"h":48.62,"l":47.43,"c":48.03,"v":2234300},{"d":"2007-10-05","o":48.26,"h":48.65,"l":47.86,"c":47.97,"v":1314400},{"d":"2007-10-08","o":48.15,"h":48.48,"l":47.7,"c":47.71,"v":1128400},{"d":"2007-10-09","o":47.65,"h":48.47,"l":47.65,"c":48.38,"v":1869800},{"d":"2007-10-10","o":47.99,"h":48.22,"l":47.54,"c":47.54,"v":1840500},{"d":"2007-10-11","o":47.82,"h":48.44,"l":47.53,"c":47.91,"v":2795100},{"d":"2007-10-12","o":47.89,"h":48.7,"l":47.85,"c":48.24,"v":1677900},{"d":"2007-10-15","o":48.16,"h":48.42,"l":47.06,"c":47.42,"v":1470200},{"d":"2007-10-16","o":47.41,"h":47.74,"l":47.15,"c":47.33,"v":1247300},{"d":"2007-10-17","o":47.45,"h":47.8,"l":46.65,"c":47.02,"v":2541400},{"d":"2007-10-18","o":46.91,"h":47.2,"l":46.72,"c":46.9,"v":1400300},{"d":"2007-10-19","o":46.67,"h":46.92,"l":45.63,"c":45.63,"v":2586800},{"d":"2007-10-22","o":45.23,"h":46.31,"l":45.05,"c":46.25,"v":1496800},{"d":"2007-10-23","o":45.98,"h":46.5,"l":45.73,"c":46.29,"v":919100},{"d":"2007-10-24","o":46.5,"h":46.65,"l":45.58,"c":46.51,"v":1932700},{"d":"2007-10-25","o":46.66,"h":47.59,"l":46.25,"c":47.2,"v":2959300},{"d":"2007-10-26","o":47.58,"h":47.76,"l":47.2,"c":47.67,"v":1855600},{"d":"2007-10-29","o":47.74,"h":48.32,"l":47.7,"c":47.99,"v":2680300},{"d":"2007-10-30","o":47.93,"h":48.58,"l":47.88,"c":48.1,"v":2069000},{"d":"2007-10-31","o":48.23,"h":48.46,"l":47.8,"c":48.21,"v":2315100},{"d":"2007-11-01","o":47.89,"h":48.22,"l":47.11,"c":47.28,"v":2009800},{"d":"2007-11-02","o":47.29,"h":47.59,"l":47,"c":47.44,"v":2137100},{"d":"2007-11-05","o":48.23,"h":48.23,"l":47.15,"c":47.72,"v":1962100},{"d":"2007-11-06","o":47.74,"h":47.79,"l":47.39,"c":47.79,"v":1863900},{"d":"2007-11-07","o":46.44,"h":47.49,"l":46.27,"c":46.28,"v":1864100},{"d":"2007-11-08","o":46.3,"h":47.15,"l":46.16,"c":46.84,"v":2426600},{"d":"2007-11-09","o":46.17,"h":47.02,"l":46.17,"c":46.38,"v":1966800},{"d":"2007-11-12","o":46.39,"h":46.68,"l":45.77,"c":45.92,"v":1940100},{"d":"2007-11-13","o":46.21,"h":46.25,"l":45.36,"c":46.22,"v":1881500},{"d":"2007-11-14","o":46.41,"h":46.62,"l":46.04,"c":46.26,"v":1771600},{"d":"2007-11-15","o":45.98,"h":46.64,"l":45.98,"c":46.24,"v":1607700},{"d":"2007-11-16","o":46.57,"h":46.89,"l":45.8,"c":46.41,"v":1773500},{"d":"2007-11-19","o":46.03,"h":46.7,"l":46.03,"c":46.47,"v":1339200},{"d":"2007-11-20","o":46.64,"h":47.58,"l":46.55,"c":47.29,"v":3468900},{"d":"2007-11-21","o":46.97,"h":47.29,"l":46.59,"c":46.59,"v":1710400},{"d":"2007-11-23","o":46.99,"h":46.99,"l":46.24,"c":46.45,"v":736900},{"d":"2007-11-26","o":46.36,"h":46.99,"l":46.01,"c":46.05,"v":2796100},{"d":"2007-11-27","o":46.38,"h":47.03,"l":45.97,"c":46.5,"v":2610900},{"d":"2007-11-28","o":46.76,"h":47.62,"l":46.71,"c":47.48,"v":2505200},{"d":"2007-11-29","o":47.23,"h":47.73,"l":47.01,"c":47.5,"v":2154000},{"d":"2007-11-30","o":47.99,"h":47.99,"l":47.25,"c":47.67,"v":2795000},{"d":"2007-12-03","o":47.45,"h":48,"l":47.42,"c":47.78,"v":1254900},{"d":"2007-12-04","o":47.45,"h":48.78,"l":47.45,"c":48.4,"v":1641000},{"d":"2007-12-05","o":48.6,"h":49.36,"l":48.44,"c":49.31,"v":1724000},{"d":"2007-12-06","o":49.29,"h":49.31,"l":48.63,"c":49.2,"v":1174400},{"d":"2007-12-07","o":49.2,"h":49.43,"l":48.76,"c":49.17,"v":1057600},{"d":"2007-12-10","o":49.18,"h":49.49,"l":48.97,"c":49.16,"v":1257100},{"d":"2007-12-11","o":49.14,"h":49.49,"l":47.88,"c":47.98,"v":1782000},{"d":"2007-12-12","o":49.14,"h":49.14,"l":47.14,"c":47.64,"v":3242200},{"d":"2007-12-13","o":47.31,"h":48.35,"l":47.31,"c":48.21,"v":1745200},{"d":"2007-12-14","o":47.74,"h":48.31,"l":47.23,"c":47.38,"v":1996400},{"d":"2007-12-17","o":47.08,"h":47.32,"l":46.32,"c":46.55,"v":2259300},{"d":"2007-12-18","o":46.79,"h":47.35,"l":46.62,"c":47.14,"v":1541800},{"d":"2007-12-19","o":47.36,"h":47.36,"l":46.52,"c":46.72,"v":1916400},{"d":"2007-12-20","o":47.14,"h":47.28,"l":46.66,"c":47.1,"v":1819000},{"d":"2007-12-21","o":47.47,"h":47.8,"l":47.21,"c":47.55,"v":2659000},{"d":"2007-12-24","o":47.77,"h":48.22,"l":47.46,"c":48,"v":591600},{"d":"2007-12-26","o":47.92,"h":47.98,"l":47.32,"c":47.46,"v":1231700},{"d":"2007-12-27","o":47.32,"h":47.49,"l":46.55,"c":46.61,"v":1759100},{"d":"2007-12-28","o":46.88,"h":47.09,"l":46.65,"c":46.88,"v":1732200},{"d":"2007-12-31","o":46.65,"h":46.96,"l":46.36,"c":46.56,"v":915800},{"d":"2008-01-02","o":46.31,"h":46.81,"l":46.06,"c":46.3,"v":2730700},{"d":"2008-01-03","o":46.36,"h":47.06,"l":46.28,"c":46.44,"v":2001700},{"d":"2008-01-04","o":46.35,"h":46.91,"l":45.95,"c":46.29,"v":3546800},{"d":"2008-01-07","o":46.48,"h":47.71,"l":46.25,"c":47.64,"v":3153400},{"d":"2008-01-08","o":47.76,"h":48.26,"l":47.49,"c":47.61,"v":3460400},{"d":"2008-01-09","o":47.84,"h":48.39,"l":47.6,"c":48.19,"v":3169400},{"d":"2008-01-10","o":48.02,"h":48.54,"l":47.72,"c":48.23,"v":3346200},{"d":"2008-01-11","o":47.76,"h":48.45,"l":47.52,"c":47.96,"v":2569700},{"d":"2008-01-14","o":48.16,"h":48.54,"l":47.9,"c":48.2,"v":1472500},{"d":"2008-01-15","o":47.7,"h":48.65,"l":47.7,"c":47.95,"v":2686100},{"d":"2008-01-16","o":47.83,"h":49.11,"l":47.83,"c":48.52,"v":3991800},{"d":"2008-01-17","o":48.59,"h":48.59,"l":46.14,"c":46.16,"v":3932600},{"d":"2008-01-18","o":46.56,"h":46.6,"l":44.47,"c":44.82,"v":4487800},{"d":"2008-01-22","o":42.75,"h":44.25,"l":41.5,"c":42.65,"v":6177600},{"d":"2008-01-23","o":42.02,"h":44.38,"l":41.71,"c":44.28,"v":6359500},{"d":"2008-01-24","o":44.64,"h":44.64,"l":42.46,"c":42.62,"v":5939600},{"d":"2008-01-25","o":43.01,"h":43.17,"l":41.23,"c":41.33,"v":4164000},{"d":"2008-01-28","o":41.7,"h":42.28,"l":40.68,"c":42.23,"v":3337800},{"d":"2008-01-29","o":43.19,"h":43.77,"l":41.79,"c":42.73,"v":3629800},{"d":"2008-01-30","o":43.01,"h":43.34,"l":42.02,"c":42.07,"v":3512400},{"d":"2008-01-31","o":41.51,"h":43.08,"l":41.4,"c":42.73,"v":3967900},{"d":"2008-02-01","o":42.82,"h":44.01,"l":42.67,"c":43.96,"v":3354500},{"d":"2008-02-04","o":43.83,"h":45.08,"l":43.74,"c":44.9,"v":6210600},{"d":"2008-02-05","o":44.21,"h":44.77,"l":43.31,"c":43.41,"v":3719700},{"d":"2008-02-06","o":43.37,"h":44.14,"l":43.25,"c":43.65,"v":3632800},{"d":"2008-02-07","o":43.23,"h":43.73,"l":43.05,"c":43.68,"v":2943500},{"d":"2008-02-08","o":43.37,"h":43.57,"l":42.94,"c":43.16,"v":2836500},{"d":"2008-02-11","o":43.13,"h":43.64,"l":42.76,"c":43.43,"v":3886900},{"d":"2008-02-12","o":43.78,"h":44.22,"l":43.49,"c":43.89,"v":3772800},{"d":"2008-02-13","o":44.3,"h":44.55,"l":43.6,"c":43.86,"v":2681500},{"d":"2008-02-14","o":43.98,"h":44.37,"l":42.81,"c":43.04,"v":3625600},{"d":"2008-02-15","o":42.95,"h":43.23,"l":42.55,"c":43.1,"v":11887400},{"d":"2008-02-19","o":43.51,"h":43.51,"l":42.45,"c":42.66,"v":3461700},{"d":"2008-02-20","o":42.37,"h":42.48,"l":41.86,"c":42.25,"v":3459300},{"d":"2008-02-21","o":42.26,"h":42.5,"l":41.4,"c":41.48,"v":2486500},{"d":"2008-02-22","o":41.71,"h":42.3,"l":41.3,"c":42.3,"v":2082400},{"d":"2008-02-25","o":42.24,"h":42.99,"l":41.99,"c":42.85,"v":3245500},{"d":"2008-02-26","o":42.73,"h":42.88,"l":42,"c":42.88,"v":2521900},{"d":"2008-02-27","o":42.7,"h":42.9,"l":42.11,"c":42.3,"v":1761100},{"d":"2008-02-28","o":42.26,"h":42.26,"l":41.47,"c":42.03,"v":1646400},{"d":"2008-02-29","o":41.66,"h":41.9,"l":40.75,"c":40.92,"v":3364500},{"d":"2008-03-03","o":41.06,"h":41.5,"l":40.68,"c":41.2,"v":3574700},{"d":"2008-03-04","o":41.12,"h":42.3,"l":41.01,"c":42.22,"v":3514600},{"d":"2008-03-05","o":42.22,"h":42.5,"l":41.36,"c":41.89,"v":2511200},{"d":"2008-03-06","o":41.77,"h":41.82,"l":41.12,"c":41.2,"v":2515600},{"d":"2008-03-07","o":40.84,"h":40.97,"l":40.28,"c":40.64,"v":3170400},{"d":"2008-03-10","o":40.59,"h":40.76,"l":39.83,"c":40.29,"v":2343500},{"d":"2008-03-11","o":41.12,"h":41.9,"l":40.66,"c":41.86,"v":2446400},{"d":"2008-03-12","o":42.03,"h":42.27,"l":40.92,"c":40.97,"v":1893700},{"d":"2008-03-13","o":40.47,"h":40.76,"l":40,"c":40.62,"v":2763400},{"d":"2008-03-14","o":40.63,"h":40.9,"l":39.45,"c":40.23,"v":3372000},{"d":"2008-03-17","o":39.35,"h":40.88,"l":39.35,"c":40.48,"v":2797500},{"d":"2008-03-18","o":41.24,"h":41.24,"l":40,"c":40.61,"v":3281300},{"d":"2008-03-19","o":40.98,"h":41.31,"l":40.06,"c":40.27,"v":3329700},{"d":"2008-03-20","o":40.32,"h":40.93,"l":39.96,"c":40.83,"v":2882200},{"d":"2008-03-24","o":41.08,"h":41.15,"l":39.87,"c":40.33,"v":1873900},{"d":"2008-03-25","o":40.26,"h":40.69,"l":40.18,"c":40.25,"v":1940500},{"d":"2008-03-26","o":41.2,"h":41.76,"l":40.51,"c":41.47,"v":4089000},{"d":"2008-03-27","o":41.81,"h":41.98,"l":41.31,"c":41.31,"v":2292400},{"d":"2008-03-28","o":41.55,"h":41.87,"l":40.85,"c":40.97,"v":1339900},{"d":"2008-03-31","o":41.02,"h":41.74,"l":40.81,"c":41.63,"v":1808000},{"d":"2008-04-01","o":41.62,"h":42.68,"l":41.62,"c":42.67,"v":1860900},{"d":"2008-04-02","o":42.69,"h":43.67,"l":42.69,"c":43.23,"v":5700500},{"d":"2008-04-03","o":43.06,"h":43.39,"l":42.58,"c":42.72,"v":1606400},{"d":"2008-04-04","o":42.67,"h":43.55,"l":42.56,"c":42.9,"v":1599000},{"d":"2008-04-07","o":43.13,"h":43.5,"l":42.54,"c":42.85,"v":1502500},{"d":"2008-04-08","o":42.85,"h":43.39,"l":42.7,"c":43.07,"v":1805400},{"d":"2008-04-09","o":43.17,"h":43.29,"l":42.73,"c":42.88,"v":1633100},{"d":"2008-04-10","o":43.03,"h":43.89,"l":42.55,"c":43.48,"v":3720700},{"d":"2008-04-11","o":43.06,"h":44.46,"l":43.06,"c":44.17,"v":3195300},{"d":"2008-04-14","o":44.07,"h":44.24,"l":43.55,"c":43.67,"v":2135400},{"d":"2008-04-15","o":43.75,"h":44.13,"l":43.43,"c":43.85,"v":2472800},{"d":"2008-04-16","o":44.3,"h":44.77,"l":43.52,"c":44.71,"v":7536400},{"d":"2008-04-17","o":44.75,"h":44.86,"l":44.11,"c":44.39,"v":3819300},{"d":"2008-04-18","o":44.8,"h":45.08,"l":44.44,"c":44.67,"v":2181100},{"d":"2008-04-21","o":44.51,"h":44.75,"l":43.88,"c":44.37,"v":2790300},{"d":"2008-04-22","o":44.27,"h":44.32,"l":43.68,"c":44.01,"v":3465700},{"d":"2008-04-23","o":43.8,"h":44.81,"l":43.8,"c":44.69,"v":6698500},{"d":"2008-04-24","o":45.5,"h":45.95,"l":43.83,"c":43.9,"v":3821500},{"d":"2008-04-25","o":44.35,"h":44.65,"l":43.92,"c":44.28,"v":2010000},{"d":"2008-04-28","o":44.15,"h":44.57,"l":43.91,"c":44.03,"v":2088600},{"d":"2008-04-29","o":44.96,"h":44.99,"l":44.15,"c":44.67,"v":4104000},{"d":"2008-04-30","o":44.58,"h":45.44,"l":44.53,"c":44.63,"v":2979100},{"d":"2008-05-01","o":44.66,"h":45.05,"l":44.4,"c":44.87,"v":2695900},{"d":"2008-05-02","o":45.14,"h":45.43,"l":44.92,"c":45.09,"v":2151000},{"d":"2008-05-05","o":45,"h":45.06,"l":44.4,"c":44.66,"v":1946800},{"d":"2008-05-06","o":44.41,"h":44.59,"l":43.95,"c":44.32,"v":2936500},{"d":"2008-05-07","o":44.24,"h":44.38,"l":43.66,"c":43.72,"v":2701800},{"d":"2008-05-08","o":43.85,"h":44.02,"l":43.51,"c":43.82,"v":2130400},{"d":"2008-05-09","o":43.3,"h":44.08,"l":43.14,"c":43.87,"v":1706200},{"d":"2008-05-12","o":43.9,"h":44.08,"l":43.57,"c":44.08,"v":1376700},{"d":"2008-05-13","o":44.25,"h":44.31,"l":43.46,"c":43.77,"v":1590900},{"d":"2008-05-14","o":44.05,"h":44.05,"l":43.09,"c":43.35,"v":3350100},{"d":"2008-05-15","o":43.2,"h":43.4,"l":42.7,"c":42.94,"v":3056100},{"d":"2008-05-16","o":42.92,"h":43.63,"l":42.66,"c":43.41,"v":3472100},{"d":"2008-05-19","o":43.34,"h":43.64,"l":43.14,"c":43.33,"v":2568200},{"d":"2008-05-20","o":43.06,"h":44.15,"l":43.06,"c":43.86,"v":4748500},{"d":"2008-05-21","o":43.78,"h":44.31,"l":43.18,"c":43.31,"v":2763800},{"d":"2008-05-22","o":42.1,"h":43.32,"l":42.1,"c":43.02,"v":5402700},{"d":"2008-05-23","o":42.9,"h":42.98,"l":42.06,"c":42.13,"v":2982000},{"d":"2008-05-27","o":42.25,"h":42.92,"l":42.01,"c":42.83,"v":3018300},{"d":"2008-05-28","o":42.85,"h":43.3,"l":42.67,"c":43,"v":3553300},{"d":"2008-05-29","o":42.85,"h":43.51,"l":42.76,"c":43.11,"v":1785600},{"d":"2008-05-30","o":43.22,"h":43.46,"l":42.26,"c":42.33,"v":3430600},{"d":"2008-06-02","o":42.34,"h":42.5,"l":41.75,"c":42.08,"v":2555400},{"d":"2008-06-03","o":42.2,"h":42.52,"l":41.86,"c":42.29,"v":3282300},{"d":"2008-06-04","o":42.25,"h":43.26,"l":41.97,"c":43.02,"v":3253200},{"d":"2008-06-05","o":43.61,"h":43.74,"l":42.52,"c":43.25,"v":2233800},{"d":"2008-06-06","o":42.97,"h":43.12,"l":41.93,"c":41.96,"v":2439600},{"d":"2008-06-09","o":42,"h":42.93,"l":42,"c":42.81,"v":1862500},{"d":"2008-06-10","o":42.46,"h":42.74,"l":41.97,"c":42.54,"v":2470800},{"d":"2008-06-11","o":42.19,"h":42.56,"l":41.97,"c":42.01,"v":2001700},{"d":"2008-06-12","o":42.12,"h":42.26,"l":41.82,"c":41.96,"v":1982700},{"d":"2008-06-13","o":42.23,"h":42.86,"l":41.89,"c":42.79,"v":3099600},{"d":"2008-06-16","o":42.59,"h":43.08,"l":42.08,"c":42.97,"v":1867400},{"d":"2008-06-17","o":43.09,"h":43.37,"l":42.12,"c":42.61,"v":1422700},{"d":"2008-06-18","o":42.57,"h":42.57,"l":41.76,"c":41.94,"v":2312200},{"d":"2008-06-19","o":42,"h":42.2,"l":41.55,"c":42.16,"v":1773300},{"d":"2008-06-20","o":42.04,"h":42.16,"l":41.05,"c":41.34,"v":2439400},{"d":"2008-06-23","o":41.43,"h":42.09,"l":41.29,"c":41.37,"v":2028600},{"d":"2008-06-24","o":41.33,"h":41.37,"l":40.99,"c":41.01,"v":1701500},{"d":"2008-06-25","o":41.25,"h":41.53,"l":41.13,"c":41.24,"v":2625500},{"d":"2008-06-26","o":40.91,"h":40.95,"l":40.14,"c":40.15,"v":2730300},{"d":"2008-06-27","o":40.14,"h":40.42,"l":39.53,"c":39.58,"v":2730200},{"d":"2008-06-30","o":39.71,"h":40.38,"l":39.46,"c":40.23,"v":3182500},{"d":"2008-07-01","o":39.92,"h":40.5,"l":39.55,"c":40.26,"v":2808200},{"d":"2008-07-02","o":40.3,"h":40.59,"l":39.9,"c":39.9,"v":2711600},{"d":"2008-07-03","o":40.15,"h":40.54,"l":39.5,"c":39.56,"v":1451900},{"d":"2008-07-07","o":39.65,"h":40.08,"l":39.2,"c":39.74,"v":3515400},{"d":"2008-07-08","o":39.64,"h":41.27,"l":39.64,"c":41.15,"v":4994400},{"d":"2008-07-09","o":41.15,"h":41.22,"l":40.7,"c":40.95,"v":3288300},{"d":"2008-07-10","o":40.81,"h":41.08,"l":40.6,"c":40.81,"v":2425100},{"d":"2008-07-11","o":40.43,"h":40.77,"l":39.84,"c":40.12,"v":2012800},{"d":"2008-07-14","o":40.51,"h":40.51,"l":39.57,"c":39.63,"v":1942400},{"d":"2008-07-15","o":39.12,"h":39.96,"l":39.02,"c":39.75,"v":2625300},{"d":"2008-07-16","o":39.74,"h":39.98,"l":38.71,"c":38.91,"v":2712100},{"d":"2008-07-17","o":39.12,"h":39.12,"l":38.19,"c":38.9,"v":2152500},{"d":"2008-07-18","o":38.99,"h":39.66,"l":38.44,"c":39.47,"v":2864600},{"d":"2008-07-21","o":39.38,"h":40.32,"l":39.3,"c":39.91,"v":2327000},{"d":"2008-07-22","o":39.71,"h":40.45,"l":39.64,"c":40.03,"v":2887100},{"d":"2008-07-23","o":40.05,"h":40.08,"l":39.29,"c":39.8,"v":3181600},{"d":"2008-07-24","o":39.8,"h":40.13,"l":39.55,"c":39.96,"v":2463900},{"d":"2008-07-25","o":40.04,"h":40.25,"l":39.53,"c":39.66,"v":3155900},{"d":"2008-07-28","o":39.44,"h":39.65,"l":39.2,"c":39.39,"v":2181300},{"d":"2008-07-29","o":39.27,"h":39.66,"l":39.2,"c":39.41,"v":1739100},{"d":"2008-07-30","o":39.37,"h":40.23,"l":39.18,"c":40.15,"v":2767300},{"d":"2008-07-31","o":40.64,"h":40.65,"l":39.5,"c":39.5,"v":2271800},{"d":"2008-08-01","o":39.68,"h":39.83,"l":38.77,"c":38.77,"v":2421500},{"d":"2008-08-04","o":38.81,"h":39.3,"l":38.55,"c":39.06,"v":2713800},{"d":"2008-08-05","o":39.4,"h":40.09,"l":38.95,"c":39.99,"v":3484400},{"d":"2008-08-06","o":39.65,"h":39.65,"l":38.85,"c":38.87,"v":3401000},{"d":"2008-08-07","o":38.87,"h":38.91,"l":38.12,"c":38.27,"v":3012500},{"d":"2008-08-08","o":38.32,"h":39.12,"l":38.15,"c":39.1,"v":2368000},{"d":"2008-08-11","o":38.21,"h":40.1,"l":38.01,"c":39.45,"v":3555700},{"d":"2008-08-12","o":39.56,"h":39.56,"l":37.93,"c":38.17,"v":3328700},{"d":"2008-08-13","o":38.14,"h":38.55,"l":37.89,"c":38.29,"v":1602600},{"d":"2008-08-14","o":38.04,"h":38.45,"l":37.71,"c":38.13,"v":1701000},{"d":"2008-08-15","o":38.14,"h":38.61,"l":38.13,"c":38.52,"v":1523900},{"d":"2008-08-18","o":38.73,"h":39.15,"l":38.59,"c":38.78,"v":1416900},{"d":"2008-08-19","o":38.59,"h":38.84,"l":38.35,"c":38.43,"v":1692100},{"d":"2008-08-20","o":38.41,"h":39.01,"l":38.21,"c":38.78,"v":2005400},{"d":"2008-08-21","o":38.24,"h":38.86,"l":38.24,"c":38.6,"v":1569100},{"d":"2008-08-22","o":38.63,"h":39.06,"l":38.6,"c":38.96,"v":1032200},{"d":"2008-08-25","o":38.86,"h":38.91,"l":38.25,"c":38.6,"v":1163700},{"d":"2008-08-26","o":38.45,"h":39.1,"l":38.4,"c":38.97,"v":961400},{"d":"2008-08-27","o":38.91,"h":39.35,"l":38.91,"c":39.3,"v":963300},{"d":"2008-08-28","o":39.46,"h":39.87,"l":39.35,"c":39.86,"v":2357500},{"d":"2008-08-29","o":39.66,"h":40.03,"l":39.04,"c":39.04,"v":1541700},{"d":"2008-09-02","o":39.55,"h":39.96,"l":39.29,"c":39.37,"v":2331200},{"d":"2008-09-03","o":39.23,"h":39.52,"l":38.77,"c":39.03,"v":1990300},{"d":"2008-09-04","o":38.76,"h":39.22,"l":38.04,"c":38.09,"v":2024200},{"d":"2008-09-05","o":38,"h":38,"l":37.31,"c":37.45,"v":2773400},{"d":"2008-09-08","o":37.84,"h":38.76,"l":37.48,"c":38.76,"v":3545900},{"d":"2008-09-09","o":38.98,"h":39.07,"l":38.28,"c":38.34,"v":2615400},{"d":"2008-09-10","o":38.54,"h":38.84,"l":38.23,"c":38.6,"v":1776100},{"d":"2008-09-11","o":38.41,"h":38.89,"l":38,"c":38.83,"v":2341600},{"d":"2008-09-12","o":38.58,"h":39.36,"l":38.41,"c":39.12,"v":1811700},{"d":"2008-09-15","o":38.13,"h":39.28,"l":38,"c":38.25,"v":2958500},{"d":"2008-09-16","o":37.92,"h":38.5,"l":35.45,"c":37.75,"v":5602500},{"d":"2008-09-17","o":37.18,"h":37.25,"l":34.99,"c":35.04,"v":5144200},{"d":"2008-09-18","o":35.37,"h":36.51,"l":34.86,"c":35.75,"v":5097500},{"d":"2008-09-19","o":37.75,"h":41.6,"l":36.16,"c":38.18,"v":6162400},{"d":"2008-09-22","o":37.98,"h":38.34,"l":36.75,"c":37.05,"v":2115100},{"d":"2008-09-23","o":37.06,"h":37.53,"l":36.6,"c":36.63,"v":1731700},{"d":"2008-09-24","o":36.82,"h":37.27,"l":36.11,"c":36.79,"v":1680300},{"d":"2008-09-25","o":37.28,"h":37.78,"l":36.91,"c":37.51,"v":2081800},{"d":"2008-09-26","o":36.8,"h":37.48,"l":36.79,"c":37.16,"v":1796000},{"d":"2008-09-29","o":36.66,"h":37.31,"l":35.83,"c":36.68,"v":3659100},{"d":"2008-09-30","o":37.24,"h":37.5,"l":36.54,"c":37.03,"v":2812000},{"d":"2008-10-01","o":36.75,"h":37.28,"l":36.24,"c":37.18,"v":2158500},{"d":"2008-10-02","o":37.05,"h":37.18,"l":36.13,"c":36.67,"v":2941500},{"d":"2008-10-03","o":36.88,"h":37.2,"l":34.5,"c":35.54,"v":3494000},{"d":"2008-10-06","o":34.66,"h":35.8,"l":32.95,"c":34.1,"v":3774900},{"d":"2008-10-07","o":34.4,"h":35.1,"l":32.82,"c":32.99,"v":4310000},{"d":"2008-10-08","o":32.45,"h":33.3,"l":31.41,"c":31.86,"v":5911800},{"d":"2008-10-09","o":32.14,"h":32.43,"l":30.06,"c":30.1,"v":5353800},{"d":"2008-10-10","o":28.88,"h":29.84,"l":25.54,"c":28,"v":6807400},{"d":"2008-10-13","o":28.01,"h":31.7,"l":28,"c":31.7,"v":4410300},{"d":"2008-10-14","o":32.74,"h":33.57,"l":30.35,"c":32.1,"v":4918200},{"d":"2008-10-15","o":31.7,"h":31.7,"l":29.25,"c":29.32,"v":3959000},{"d":"2008-10-16","o":29.31,"h":30.2,"l":27.89,"c":30.05,"v":4774500},{"d":"2008-10-17","o":29.47,"h":31.82,"l":28.1,"c":30.35,"v":3546300},{"d":"2008-10-20","o":30.65,"h":32.61,"l":30.2,"c":32.57,"v":2455700},{"d":"2008-10-21","o":32.28,"h":32.32,"l":31.06,"c":31.36,"v":2591500},{"d":"2008-10-22","o":31.14,"h":31.31,"l":28.8,"c":29.76,"v":3248300},{"d":"2008-10-23","o":29.96,"h":32.46,"l":29.54,"c":32.21,"v":5738600},{"d":"2008-10-24","o":30.99,"h":31.74,"l":29.52,"c":30.98,"v":4671900},{"d":"2008-10-27","o":30.55,"h":30.97,"l":29.64,"c":29.64,"v":3641600},{"d":"2008-10-28","o":30.41,"h":33.01,"l":29.3,"c":33.01,"v":3710100},{"d":"2008-10-29","o":32.81,"h":33.8,"l":32.24,"c":32.32,"v":3589900},{"d":"2008-10-30","o":33.4,"h":33.79,"l":32.39,"c":33.2,"v":3258600},{"d":"2008-10-31","o":32.58,"h":33.33,"l":31.84,"c":32.63,"v":3534600},{"d":"2008-11-03","o":32.61,"h":32.79,"l":31.65,"c":32.31,"v":2572700},{"d":"2008-11-04","o":32.38,"h":33.38,"l":32.15,"c":32.77,"v":3742200},{"d":"2008-11-05","o":32.39,"h":33,"l":31.58,"c":31.76,"v":2683500},{"d":"2008-11-06","o":31.42,"h":31.59,"l":28.94,"c":29.24,"v":4613600},{"d":"2008-11-07","o":29.21,"h":30.91,"l":29.21,"c":30.87,"v":3790700},{"d":"2008-11-10","o":31.44,"h":31.49,"l":29.71,"c":30.21,"v":2498100},{"d":"2008-11-11","o":29.81,"h":31,"l":29.47,"c":30.5,"v":2687100},{"d":"2008-11-12","o":29.86,"h":30.1,"l":28.96,"c":29.16,"v":3262300},{"d":"2008-11-13","o":29.32,"h":32.02,"l":29.16,"c":32.02,"v":5789500},{"d":"2008-11-14","o":31.33,"h":32.49,"l":30.33,"c":30.95,"v":3010700},{"d":"2008-11-17","o":30.56,"h":31.85,"l":30.02,"c":30.68,"v":2600800},{"d":"2008-11-18","o":30.55,"h":31.02,"l":29.47,"c":30.46,"v":3238400},{"d":"2008-11-19","o":30.52,"h":31.14,"l":29.37,"c":29.37,"v":3493100},{"d":"2008-11-20","o":29.15,"h":30.15,"l":27.38,"c":27.85,"v":6151400},{"d":"2008-11-21","o":28.43,"h":29.12,"l":27.24,"c":29.01,"v":6831100},{"d":"2008-11-24","o":29.52,"h":29.99,"l":28.61,"c":29.15,"v":5184300},{"d":"2008-11-25","o":29.73,"h":30.38,"l":29.03,"c":30.13,"v":4862000},{"d":"2008-11-26","o":30.12,"h":30.76,"l":29.43,"c":30.63,"v":2647200},{"d":"2008-11-28","o":30.48,"h":31.31,"l":30.41,"c":31.29,"v":1265900},{"d":"2008-12-01","o":30.53,"h":31.24,"l":29.96,"c":30.42,"v":4649800},{"d":"2008-12-02","o":30.47,"h":30.62,"l":28.34,"c":29.14,"v":7502000},{"d":"2008-12-03","o":29.01,"h":30.34,"l":28.78,"c":30.19,"v":3881000},{"d":"2008-12-04","o":29.67,"h":30.15,"l":28.4,"c":28.9,"v":2528700},{"d":"2008-12-05","o":28.67,"h":30.04,"l":28,"c":29.91,"v":3004900},{"d":"2008-12-08","o":30.49,"h":30.49,"l":28.96,"c":29.51,"v":3838600},{"d":"2008-12-09","o":29.07,"h":29.75,"l":29,"c":29.22,"v":2366500},{"d":"2008-12-10","o":29.43,"h":30.24,"l":29.41,"c":30.09,"v":2704800},{"d":"2008-12-11","o":29.92,"h":30.99,"l":29.73,"c":29.97,"v":3768500},{"d":"2008-12-12","o":29.5,"h":29.99,"l":29.1,"c":29.83,"v":2881600},{"d":"2008-12-15","o":29.95,"h":29.99,"l":29,"c":29.22,"v":2536200},{"d":"2008-12-16","o":29.34,"h":30.4,"l":29.22,"c":30.26,"v":4061600},{"d":"2008-12-17","o":30.23,"h":30.44,"l":29.71,"c":30.2,"v":3241200},{"d":"2008-12-18","o":30.24,"h":31.6,"l":30.16,"c":31.42,"v":5610800},{"d":"2008-12-19","o":31.51,"h":32.57,"l":31.47,"c":31.91,"v":8296300},{"d":"2008-12-22","o":31.97,"h":32.41,"l":31.78,"c":32.33,"v":3543300},{"d":"2008-12-23","o":32.48,"h":32.49,"l":31.45,"c":31.59,"v":3088400},{"d":"2008-12-24","o":31.7,"h":32.03,"l":31.61,"c":31.79,"v":1307100},{"d":"2008-12-26","o":31.99,"h":32.31,"l":31.94,"c":32.08,"v":1293900},{"d":"2008-12-29","o":32.07,"h":32.23,"l":31.42,"c":31.92,"v":2249300},{"d":"2008-12-30","o":32.04,"h":32.33,"l":31.75,"c":32.05,"v":3102200},{"d":"2008-12-31","o":32.35,"h":33.37,"l":32.19,"c":33.28,"v":2570000},{"d":"2009-01-02","o":33.49,"h":34.15,"l":33.13,"c":34,"v":2239900},{"d":"2009-01-05","o":34.16,"h":34.34,"l":33.29,"c":33.69,"v":3476800},{"d":"2009-01-06","o":33.86,"h":34.2,"l":32.83,"c":33.11,"v":3132800},{"d":"2009-01-07","o":32.75,"h":33.17,"l":32.56,"c":32.75,"v":2280200},{"d":"2009-01-08","o":32.71,"h":33.32,"l":32.66,"c":33.28,"v":2819900},{"d":"2009-01-09","o":33.28,"h":33.44,"l":32.55,"c":32.61,"v":1980900},{"d":"2009-01-12","o":32.71,"h":33.01,"l":32.45,"c":32.79,"v":1860500},{"d":"2009-01-13","o":32.7,"h":32.92,"l":31.76,"c":32.13,"v":2650200},{"d":"2009-01-14","o":31.63,"h":31.69,"l":30.88,"c":31.57,"v":2620200},{"d":"2009-01-15","o":31.82,"h":31.82,"l":31.14,"c":31.76,"v":2946200},{"d":"2009-01-16","o":32.11,"h":32.65,"l":31.94,"c":32.5,"v":3623600},{"d":"2009-01-20","o":32.43,"h":32.85,"l":31.76,"c":31.83,"v":3074300},{"d":"2009-01-21","o":32.29,"h":32.44,"l":31.56,"c":32.34,"v":3416300},{"d":"2009-01-22","o":31.93,"h":32.61,"l":31.6,"c":31.85,"v":3489200},{"d":"2009-01-23","o":31.39,"h":32.07,"l":31.2,"c":31.94,"v":2759400},{"d":"2009-01-26","o":31.93,"h":32.89,"l":31.93,"c":32.51,"v":3550600},{"d":"2009-01-27","o":32.73,"h":32.76,"l":31.97,"c":32.2,"v":3058400},{"d":"2009-01-28","o":31.89,"h":32.08,"l":31.28,"c":31.76,"v":6495400},{"d":"2009-01-29","o":31.5,"h":33.29,"l":31.5,"c":32.7,"v":4337400},{"d":"2009-01-30","o":32.85,"h":32.93,"l":31.21,"c":31.35,"v":4434000},{"d":"2009-02-02","o":31.04,"h":32.54,"l":30.91,"c":32.38,"v":4695200},{"d":"2009-02-03","o":32.49,"h":32.72,"l":31.82,"c":32.53,"v":3268000},{"d":"2009-02-04","o":32.71,"h":33.14,"l":32.57,"c":32.87,"v":2983000},{"d":"2009-02-05","o":32.84,"h":33.89,"l":32.58,"c":33.63,"v":3536100},{"d":"2009-02-06","o":33.36,"h":33.7,"l":33,"c":33.22,"v":3798100},{"d":"2009-02-09","o":33.06,"h":33.2,"l":32.37,"c":32.94,"v":2099600},{"d":"2009-02-10","o":32.73,"h":33.09,"l":31.69,"c":31.86,"v":2602100},{"d":"2009-02-11","o":31.96,"h":32.17,"l":31.36,"c":31.67,"v":1789600},{"d":"2009-02-12","o":31.2,"h":31.49,"l":30.7,"c":31.44,"v":2299200},{"d":"2009-02-13","o":31.47,"h":32.22,"l":31.43,"c":31.81,"v":2398200},{"d":"2009-02-17","o":31.03,"h":31.17,"l":30.01,"c":30.05,"v":2924400},{"d":"2009-02-18","o":30.19,"h":30.19,"l":29.59,"c":29.8,"v":2633400},{"d":"2009-02-19","o":29.81,"h":30.46,"l":29.74,"c":30.11,"v":2496600},{"d":"2009-02-20","o":29.66,"h":30.33,"l":29.01,"c":29.46,"v":2883600},{"d":"2009-02-23","o":29.56,"h":29.69,"l":28.3,"c":28.4,"v":3190700},{"d":"2009-02-24","o":28.58,"h":29.73,"l":28.43,"c":29.58,"v":3016900},{"d":"2009-02-25","o":29.32,"h":29.69,"l":29.11,"c":29.34,"v":2431100},{"d":"2009-02-26","o":29.69,"h":29.95,"l":28.71,"c":28.77,"v":3071700},{"d":"2009-02-27","o":28.59,"h":28.96,"l":27.7,"c":28.05,"v":4360300},{"d":"2009-03-02","o":27.63,"h":28.22,"l":26.88,"c":26.98,"v":4120200},{"d":"2009-03-03","o":27.28,"h":27.4,"l":25.33,"c":25.37,"v":6102300},{"d":"2009-03-04","o":25.68,"h":26,"l":25.27,"c":25.65,"v":4388100},{"d":"2009-03-05","o":25.57,"h":25.57,"l":24.2,"c":24.87,"v":5076100},{"d":"2009-03-06","o":25.76,"h":25.76,"l":24.13,"c":24.81,"v":4332000},{"d":"2009-03-09","o":24.6,"h":24.81,"l":24.07,"c":24.28,"v":3901500},{"d":"2009-03-10","o":24.65,"h":24.77,"l":24.33,"c":24.71,"v":4794800},{"d":"2009-03-11","o":24.93,"h":24.98,"l":24.54,"c":24.71,"v":4651100},{"d":"2009-03-12","o":24.69,"h":25.13,"l":24.3,"c":25.02,"v":3378800},{"d":"2009-03-13","o":25.01,"h":25.72,"l":24.94,"c":25.25,"v":3786000},{"d":"2009-03-16","o":25.4,"h":26.55,"l":25.4,"c":26,"v":3412200},{"d":"2009-03-17","o":26.07,"h":26.24,"l":25.64,"c":26.24,"v":2792300},{"d":"2009-03-18","o":26.14,"h":27.56,"l":25.78,"c":27.25,"v":7568000},{"d":"2009-03-19","o":27.58,"h":28.25,"l":27.28,"c":28.01,"v":5339200},{"d":"2009-03-20","o":28.14,"h":28.49,"l":27.5,"c":27.57,"v":5372200},{"d":"2009-03-23","o":28.04,"h":28.5,"l":27.74,"c":28.47,"v":4535600},{"d":"2009-03-24","o":28.1,"h":28.37,"l":27.25,"c":27.27,"v":4970000},{"d":"2009-03-25","o":27.46,"h":27.66,"l":26.73,"c":27.12,"v":4211800},{"d":"2009-03-26","o":27.28,"h":27.44,"l":25.99,"c":27.18,"v":6132300},{"d":"2009-03-27","o":27.1,"h":27.1,"l":26.13,"c":26.27,"v":4747300},{"d":"2009-03-30","o":25.84,"h":26.14,"l":24.81,"c":25.08,"v":7321200},{"d":"2009-03-31","o":24.2,"h":25.88,"l":24,"c":25.26,"v":11405000},{"d":"2009-04-01","o":25.03,"h":25.66,"l":24.75,"c":25.41,"v":8763300},{"d":"2009-04-02","o":25.51,"h":26.64,"l":25.4,"c":26.34,"v":55709200},{"d":"2009-04-03","o":26.59,"h":26.75,"l":25.92,"c":26.3,"v":8157600},{"d":"2009-04-06","o":26.2,"h":26.49,"l":26.06,"c":26.32,"v":7530600},{"d":"2009-04-07","o":26.18,"h":26.45,"l":25.78,"c":26.1,"v":7204000},{"d":"2009-04-08","o":26.33,"h":26.54,"l":26.12,"c":26.48,"v":4911000},{"d":"2009-04-09","o":26.91,"h":26.92,"l":25.99,"c":26.4,"v":5398800},{"d":"2009-04-13","o":26.37,"h":26.5,"l":25.92,"c":26.09,"v":4865100},{"d":"2009-04-14","o":26.06,"h":26.18,"l":25.65,"c":25.86,"v":6740400},{"d":"2009-04-15","o":25.76,"h":26.5,"l":25.62,"c":26.5,"v":5793400},{"d":"2009-04-16","o":27.26,"h":27.33,"l":26.48,"c":27.12,"v":8809700},{"d":"2009-04-17","o":27.13,"h":27.41,"l":26.81,"c":27.33,"v":12390700},{"d":"2009-04-20","o":27.21,"h":27.25,"l":26.81,"c":26.81,"v":5223300},{"d":"2009-04-21","o":26.73,"h":27.09,"l":26.46,"c":26.77,"v":4798300},{"d":"2009-04-22","o":26.6,"h":26.6,"l":26.12,"c":26.15,"v":6339900},{"d":"2009-04-23","o":26.16,"h":26.24,"l":25.97,"c":26.14,"v":5143500},{"d":"2009-04-24","o":26.64,"h":27.01,"l":25.96,"c":26.16,"v":5632600},{"d":"2009-04-27","o":26.08,"h":26.63,"l":25.9,"c":26.31,"v":4852300},{"d":"2009-04-28","o":26.24,"h":26.56,"l":26.16,"c":26.35,"v":4223200},{"d":"2009-04-29","o":26.42,"h":26.71,"l":26.35,"c":26.44,"v":4577100},{"d":"2009-04-30","o":26.67,"h":26.9,"l":26.11,"c":26.38,"v":9343500},{"d":"2009-05-01","o":26.49,"h":26.99,"l":26.23,"c":26.94,"v":3806500},{"d":"2009-05-04","o":27.01,"h":27.19,"l":26.4,"c":26.77,"v":5220900},{"d":"2009-05-05","o":26.8,"h":26.94,"l":26.4,"c":26.71,"v":5389900},{"d":"2009-05-06","o":26.5,"h":26.62,"l":26.08,"c":26.18,"v":4330300},{"d":"2009-05-07","o":26.42,"h":26.57,"l":26.07,"c":26.23,"v":4373800},{"d":"2009-05-08","o":26.54,"h":26.95,"l":26,"c":26.15,"v":4857700},{"d":"2009-05-11","o":26.09,"h":26.28,"l":26,"c":26.1,"v":3927700},{"d":"2009-05-12","o":26.28,"h":26.64,"l":26.07,"c":26.64,"v":4011500},{"d":"2009-05-13","o":26.36,"h":26.56,"l":26,"c":26.03,"v":6497500},{"d":"2009-05-14","o":26.11,"h":26.24,"l":25.43,"c":25.71,"v":5131500},{"d":"2009-05-15","o":25.47,"h":25.47,"l":24.75,"c":24.94,"v":7121300},{"d":"2009-05-18","o":25.14,"h":25.62,"l":25,"c":25.53,"v":7112200},{"d":"2009-05-19","o":25.6,"h":26.18,"l":25.58,"c":25.81,"v":4643100},{"d":"2009-05-20","o":25.93,"h":26,"l":25.07,"c":25.13,"v":4903600},{"d":"2009-05-21","o":25.05,"h":25.3,"l":24.93,"c":25.05,"v":4312200},{"d":"2009-05-22","o":25.18,"h":25.4,"l":25.03,"c":25.15,"v":3275200},{"d":"2009-05-26","o":25.19,"h":25.96,"l":24.91,"c":25.85,"v":4506200},{"d":"2009-05-27","o":25.91,"h":26.03,"l":25.39,"c":25.42,"v":3085000},{"d":"2009-05-28","o":25.61,"h":26.21,"l":25.44,"c":26.09,"v":4421100},{"d":"2009-05-29","o":26.16,"h":26.58,"l":25.92,"c":26.34,"v":5929800},{"d":"2009-06-01","o":26.58,"h":27.36,"l":26.58,"c":27.26,"v":5128100},{"d":"2009-06-02","o":27.31,"h":27.38,"l":26.39,"c":26.44,"v":6738100},{"d":"2009-06-03","o":26.42,"h":26.8,"l":26,"c":26.33,"v":3251000},{"d":"2009-06-04","o":26.5,"h":26.52,"l":26.2,"c":26.38,"v":3205900},{"d":"2009-06-05","o":26.46,"h":26.85,"l":26.07,"c":26.8,"v":5237400},{"d":"2009-06-08","o":26.61,"h":26.89,"l":26.06,"c":26.37,"v":3519900},{"d":"2009-06-09","o":26.47,"h":26.53,"l":26.08,"c":26.14,"v":2913200},{"d":"2009-06-10","o":26.33,"h":26.94,"l":26.32,"c":26.8,"v":11362900},{"d":"2009-06-11","o":26.9,"h":27.68,"l":26.87,"c":27.45,"v":5383100},{"d":"2009-06-12","o":27.28,"h":28.16,"l":27.03,"c":28,"v":4369800},{"d":"2009-06-15","o":27.73,"h":27.91,"l":27.17,"c":27.36,"v":3619600},{"d":"2009-06-16","o":27.39,"h":27.89,"l":27.34,"c":27.67,"v":5558100},{"d":"2009-06-17","o":27.57,"h":27.92,"l":27.54,"c":27.79,"v":4115400},{"d":"2009-06-18","o":27.89,"h":28.49,"l":27.8,"c":28.46,"v":4047800},{"d":"2009-06-19","o":28.68,"h":28.69,"l":28.23,"c":28.37,"v":7343300},{"d":"2009-06-22","o":28.24,"h":28.94,"l":28,"c":28.75,"v":5250400},{"d":"2009-06-23","o":28.82,"h":28.93,"l":28.15,"c":28.25,"v":4548200},{"d":"2009-06-24","o":28.52,"h":28.95,"l":28.27,"c":28.54,"v":4210100},{"d":"2009-06-25","o":28.49,"h":28.93,"l":28.07,"c":28.92,"v":6166200},{"d":"2009-06-26","o":28.9,"h":28.9,"l":28.38,"c":28.61,"v":5425500},{"d":"2009-06-29","o":28.61,"h":29.08,"l":28.45,"c":29.04,"v":2759400},{"d":"2009-06-30","o":29.02,"h":29.16,"l":28.45,"c":28.89,"v":5209800},{"d":"2009-07-01","o":29.1,"h":29.28,"l":28.91,"c":29.07,"v":4248600},{"d":"2009-07-02","o":28.76,"h":28.86,"l":28.2,"c":28.28,"v":4809600},{"d":"2009-07-06","o":28.22,"h":28.96,"l":28.12,"c":28.95,"v":4864400},{"d":"2009-07-07","o":28.96,"h":29,"l":28.54,"c":28.57,"v":4367700},{"d":"2009-07-08","o":28.73,"h":28.94,"l":28.07,"c":28.33,"v":3996700},{"d":"2009-07-09","o":28.52,"h":28.74,"l":28.15,"c":28.59,"v":3255000},{"d":"2009-07-10","o":28.5,"h":28.59,"l":28.07,"c":28.53,"v":3582900},{"d":"2009-07-13","o":28.55,"h":28.77,"l":28.12,"c":28.75,"v":5195100},{"d":"2009-07-14","o":28.84,"h":28.98,"l":28.5,"c":28.98,"v":2674900},{"d":"2009-07-15","o":29.12,"h":29.71,"l":28.93,"c":29.7,"v":3324500},{"d":"2009-07-16","o":29.62,"h":30.09,"l":29.08,"c":29.95,"v":4119000},{"d":"2009-07-17","o":29.88,"h":30.14,"l":29.43,"c":29.8,"v":2935300},{"d":"2009-07-20","o":30,"h":30.1,"l":29.63,"c":29.96,"v":3803400},{"d":"2009-07-21","o":30.23,"h":30.24,"l":29.73,"c":30.24,"v":4150900},{"d":"2009-07-22","o":30.2,"h":30.27,"l":29.59,"c":29.72,"v":4354900},{"d":"2009-07-23","o":29.82,"h":30.63,"l":29.73,"c":30.21,"v":9365700},{"d":"2009-07-24","o":30.12,"h":30.97,"l":30.03,"c":30.94,"v":3903000},{"d":"2009-07-27","o":30.83,"h":31.18,"l":30.75,"c":31.14,"v":2484000},{"d":"2009-07-28","o":31.02,"h":31.04,"l":30.19,"c":30.49,"v":4940300},{"d":"2009-07-29","o":30.26,"h":30.73,"l":30.06,"c":30.52,"v":3043100},{"d":"2009-07-30","o":30.69,"h":31,"l":30.44,"c":30.65,"v":3153400},{"d":"2009-07-31","o":31.37,"h":32.36,"l":30.66,"c":30.96,"v":6173100},{"d":"2009-08-03","o":31.3,"h":31.45,"l":30.87,"c":31.02,"v":3317800},{"d":"2009-08-04","o":30.94,"h":31.18,"l":30.77,"c":30.89,"v":4286400},{"d":"2009-08-05","o":30.98,"h":31.14,"l":30.51,"c":30.81,"v":2911200},{"d":"2009-08-06","o":30.57,"h":30.83,"l":30.27,"c":30.75,"v":4363700},{"d":"2009-08-07","o":30.85,"h":31.45,"l":30.75,"c":31.19,"v":3627200},{"d":"2009-08-10","o":31.14,"h":31.34,"l":30.78,"c":31.03,"v":1665100},{"d":"2009-08-11","o":31,"h":31.13,"l":30.73,"c":31.07,"v":1944100},{"d":"2009-08-12","o":31.08,"h":31.34,"l":30.69,"c":31.14,"v":2192100},{"d":"2009-08-13","o":31.14,"h":31.18,"l":30.74,"c":31.06,"v":2881900},{"d":"2009-08-14","o":31.07,"h":31.25,"l":30.69,"c":31.11,"v":2393000},{"d":"2009-08-17","o":30.77,"h":31.12,"l":30.66,"c":30.89,"v":2707400},{"d":"2009-08-18","o":30.88,"h":30.95,"l":30.43,"c":30.68,"v":3105100},{"d":"2009-08-19","o":30.49,"h":30.78,"l":30.49,"c":30.74,"v":2787600},{"d":"2009-08-20","o":30.65,"h":31.2,"l":30.57,"c":31.19,"v":3218500},{"d":"2009-08-21","o":31.31,"h":31.65,"l":31.04,"c":31.49,"v":3974000},{"d":"2009-08-24","o":31.52,"h":31.71,"l":31.25,"c":31.54,"v":1920800},{"d":"2009-08-25","o":31.62,"h":31.83,"l":31.23,"c":31.26,"v":2807400},{"d":"2009-08-26","o":31.26,"h":31.55,"l":31.04,"c":31.46,"v":3549200},{"d":"2009-08-27","o":31.5,"h":31.72,"l":31.22,"c":31.64,"v":2676800},{"d":"2009-08-28","o":31.84,"h":31.88,"l":31.4,"c":31.86,"v":2652200},{"d":"2009-08-31","o":31.72,"h":31.85,"l":31.36,"c":31.43,"v":3018700},{"d":"2009-09-01","o":31.39,"h":31.71,"l":31.04,"c":31.07,"v":4218500},{"d":"2009-09-02","o":31.01,"h":31.17,"l":30.67,"c":30.79,"v":2800000},{"d":"2009-09-03","o":30.96,"h":30.97,"l":30.58,"c":30.8,"v":3142800},{"d":"2009-09-04","o":30.88,"h":31.01,"l":30.73,"c":30.99,"v":1659200},{"d":"2009-09-08","o":31.14,"h":31.14,"l":30.79,"c":30.86,"v":3730200},{"d":"2009-09-09","o":30.86,"h":31.06,"l":30.79,"c":30.9,"v":3151700},{"d":"2009-09-10","o":30.95,"h":31.07,"l":30.47,"c":30.68,"v":2661500},{"d":"2009-09-11","o":30.77,"h":30.94,"l":30.63,"c":30.69,"v":3469700},{"d":"2009-09-14","o":30.68,"h":31.28,"l":30.55,"c":31.19,"v":4020100},{"d":"2009-09-15","o":31.23,"h":31.57,"l":31.01,"c":31.54,"v":3487600},{"d":"2009-09-16","o":31.57,"h":31.94,"l":31.32,"c":31.83,"v":2868100},{"d":"2009-09-17","o":31.8,"h":31.95,"l":31.57,"c":31.63,"v":2960300},{"d":"2009-09-18","o":31.72,"h":32.07,"l":31.64,"c":32.06,"v":4841000},{"d":"2009-09-21","o":32,"h":32.13,"l":31.68,"c":31.95,"v":3481200},{"d":"2009-09-22","o":32.07,"h":32.07,"l":31.45,"c":31.45,"v":3693600},{"d":"2009-09-23","o":31.46,"h":31.94,"l":31.3,"c":31.36,"v":8426800},{"d":"2009-09-24","o":31.43,"h":31.57,"l":31.07,"c":31.11,"v":4468900},{"d":"2009-09-25","o":31.06,"h":31.24,"l":30.98,"c":30.98,"v":3239300},{"d":"2009-09-28","o":31.01,"h":31.39,"l":31.01,"c":31.18,"v":2677800},{"d":"2009-09-29","o":31.3,"h":31.3,"l":30.85,"c":31.05,"v":3141700},{"d":"2009-09-30","o":31.04,"h":31.24,"l":30.77,"c":30.99,"v":4405400},{"d":"2009-10-01","o":31.24,"h":31.24,"l":30.75,"c":30.85,"v":4101900},{"d":"2009-10-02","o":30.72,"h":30.78,"l":30.33,"c":30.37,"v":3248600},{"d":"2009-10-05","o":30.52,"h":30.7,"l":30.1,"c":30.65,"v":3164900},{"d":"2009-10-06","o":30.69,"h":31,"l":30.55,"c":30.79,"v":3397000},{"d":"2009-10-07","o":30.84,"h":30.85,"l":30.51,"c":30.72,"v":2273200},{"d":"2009-10-08","o":30.85,"h":31.07,"l":30.49,"c":30.55,"v":3767000},{"d":"2009-10-09","o":30.5,"h":30.71,"l":30.42,"c":30.71,"v":4153500},{"d":"2009-10-12","o":30.76,"h":31.01,"l":30.62,"c":30.83,"v":3429800},{"d":"2009-10-13","o":30.85,"h":30.85,"l":30.38,"c":30.46,"v":3295800},{"d":"2009-10-14","o":30.67,"h":30.73,"l":30.09,"c":30.5,"v":6781100},{"d":"2009-10-15","o":30.45,"h":31.03,"l":30.34,"c":30.96,"v":6638200},{"d":"2009-10-16","o":30.82,"h":31.48,"l":30.72,"c":31.43,"v":5734200},{"d":"2009-10-19","o":31.42,"h":31.87,"l":31.16,"c":31.72,"v":4926800},{"d":"2009-10-20","o":31.69,"h":31.7,"l":30.98,"c":31.27,"v":4224300},{"d":"2009-10-21","o":31.52,"h":31.54,"l":30.99,"c":31.01,"v":3997100},{"d":"2009-10-22","o":31.01,"h":31.33,"l":30.83,"c":31.29,"v":2641200},{"d":"2009-10-23","o":31.37,"h":31.37,"l":30.66,"c":30.81,"v":2399500},{"d":"2009-10-26","o":30.83,"h":31.25,"l":30.29,"c":30.42,"v":3650000},{"d":"2009-10-27","o":30.46,"h":30.67,"l":30.15,"c":30.2,"v":3229500},{"d":"2009-10-28","o":30.11,"h":30.34,"l":29.59,"c":29.66,"v":6245600},{"d":"2009-10-29","o":30.16,"h":30.83,"l":29.91,"c":30.78,"v":7840100},{"d":"2009-10-30","o":30.8,"h":31.4,"l":30.19,"c":30.22,"v":8138800},{"d":"2009-11-02","o":30.23,"h":31.09,"l":30.23,"c":30.39,"v":7436100},{"d":"2009-11-03","o":30.33,"h":30.79,"l":30.28,"c":30.57,"v":4574600},{"d":"2009-11-04","o":30.68,"h":31.19,"l":30.52,"c":30.75,"v":3991100},{"d":"2009-11-05","o":30.97,"h":31.4,"l":30.75,"c":31.33,"v":4648400},{"d":"2009-11-06","o":30.84,"h":31.11,"l":30.64,"c":31.03,"v":4547300},{"d":"2009-11-09","o":31.24,"h":31.66,"l":31.07,"c":31.61,"v":4908800},{"d":"2009-11-10","o":31.68,"h":31.83,"l":31.4,"c":31.72,"v":3478600},{"d":"2009-11-11","o":31.92,"h":31.95,"l":31.65,"c":31.7,"v":4044500},{"d":"2009-11-12","o":31.69,"h":31.84,"l":31.34,"c":31.39,"v":3430700},{"d":"2009-11-13","o":31.41,"h":31.7,"l":31.23,"c":31.62,"v":4204200},{"d":"2009-11-16","o":31.83,"h":32.15,"l":31.68,"c":32.12,"v":3888700},{"d":"2009-11-17","o":32.03,"h":32.1,"l":31.85,"c":31.96,"v":2841700},{"d":"2009-11-18","o":31.92,"h":32.02,"l":31.6,"c":31.66,"v":4374100},{"d":"2009-11-19","o":31.53,"h":31.58,"l":30.8,"c":30.99,"v":5472500},{"d":"2009-11-20","o":30.93,"h":31.42,"l":30.78,"c":31.27,"v":4838200},{"d":"2009-11-23","o":31.72,"h":31.9,"l":31.67,"c":31.86,"v":4491900},{"d":"2009-11-24","o":31.97,"h":32.18,"l":31.73,"c":32.18,"v":3169100},{"d":"2009-11-25","o":32.19,"h":32.31,"l":32.02,"c":32.16,"v":4608700},{"d":"2009-11-27","o":31.97,"h":31.97,"l":31.4,"c":31.55,"v":2738400},{"d":"2009-11-30","o":31.67,"h":32.23,"l":31.6,"c":32.19,"v":5535900},{"d":"2009-12-01","o":32.27,"h":33.06,"l":32.25,"c":33.04,"v":5531200},{"d":"2009-12-02","o":33.09,"h":34.02,"l":33.03,"c":33.94,"v":6129000},{"d":"2009-12-03","o":34.08,"h":34.35,"l":33.73,"c":34.05,"v":4228700},{"d":"2009-12-04","o":34.23,"h":34.53,"l":33.25,"c":33.79,"v":6816700},{"d":"2009-12-07","o":33.82,"h":34.42,"l":33.8,"c":34.25,"v":4013800},{"d":"2009-12-08","o":34.24,"h":34.47,"l":33.99,"c":34.33,"v":3788600},{"d":"2009-12-09","o":34.3,"h":34.65,"l":34.28,"c":34.64,"v":4756200},{"d":"2009-12-10","o":34.86,"h":35.39,"l":34.72,"c":34.92,"v":4847400},{"d":"2009-12-11","o":35.24,"h":35.58,"l":34.9,"c":35.58,"v":5479100},{"d":"2009-12-14","o":35.76,"h":36.51,"l":35.26,"c":35.41,"v":9482900},{"d":"2009-12-15","o":35.18,"h":35.4,"l":34.68,"c":35.06,"v":4480400},{"d":"2009-12-16","o":35.35,"h":35.37,"l":35.06,"c":35.18,"v":4025000},{"d":"2009-12-17","o":34.95,"h":35.15,"l":34.72,"c":34.82,"v":2795400},{"d":"2009-12-18","o":34.84,"h":35.24,"l":34.66,"c":35.08,"v":4541700},{"d":"2009-12-21","o":35.26,"h":35.45,"l":35.1,"c":35.18,"v":2118000},{"d":"2009-12-22","o":35.26,"h":35.41,"l":34.79,"c":34.84,"v":2732400},{"d":"2009-12-23","o":34.93,"h":35.13,"l":34.51,"c":34.73,"v":3662000},{"d":"2009-12-24","o":34.67,"h":35.18,"l":34.67,"c":35.12,"v":963800},{"d":"2009-12-28","o":35.18,"h":35.24,"l":34.88,"c":35.03,"v":1869700},{"d":"2009-12-29","o":34.95,"h":35.38,"l":34.95,"c":35.32,"v":1936200},{"d":"2009-12-30","o":35.12,"h":35.39,"l":35.07,"c":35.26,"v":1497600},{"d":"2009-12-31","o":35.37,"h":35.4,"l":34.79,"c":34.79,"v":1486200},{"d":"2010-01-04","o":35.1,"h":36,"l":34.8,"c":34.94,"v":4076600},{"d":"2010-01-05","o":34.98,"h":35.12,"l":34.36,"c":34.54,"v":5112400},{"d":"2010-01-06","o":34.56,"h":35.1,"l":34.46,"c":34.89,"v":3157400},{"d":"2010-01-07","o":34.78,"h":35.31,"l":34.69,"c":35.19,"v":3581200},{"d":"2010-01-08","o":35.18,"h":35.81,"l":34.93,"c":35.61,"v":3980600},{"d":"2010-01-11","o":35.78,"h":36.1,"l":35.61,"c":35.98,"v":3992900},{"d":"2010-01-12","o":35.79,"h":35.87,"l":35.57,"c":35.62,"v":2834400},{"d":"2010-01-13","o":35.58,"h":36.11,"l":35.58,"c":36.06,"v":2729800},{"d":"2010-01-14","o":36.1,"h":36.25,"l":35.9,"c":36.2,"v":3117800},{"d":"2010-01-15","o":35.97,"h":36.12,"l":35.46,"c":36.01,"v":4896100},{"d":"2010-01-19","o":35.83,"h":36.48,"l":35.83,"c":36.44,"v":4263400},{"d":"2010-01-20","o":36.3,"h":36.55,"l":36.02,"c":36.52,"v":4945600},{"d":"2010-01-21","o":36.73,"h":36.86,"l":36,"c":36.11,"v":4413200},{"d":"2010-01-22","o":36.17,"h":36.19,"l":35.42,"c":35.42,"v":4206300},{"d":"2010-01-25","o":35.67,"h":35.85,"l":35.2,"c":35.62,"v":2516000},{"d":"2010-01-26","o":35.55,"h":35.79,"l":35.47,"c":35.61,"v":3542700},{"d":"2010-01-27","o":35.54,"h":35.94,"l":35.05,"c":35.53,"v":3908500},{"d":"2010-01-28","o":35.58,"h":35.73,"l":35.06,"c":35.06,"v":3953900},{"d":"2010-01-29","o":35.14,"h":35.3,"l":34.62,"c":34.65,"v":3931700},{"d":"2010-02-01","o":34.81,"h":34.91,"l":34.22,"c":34.6,"v":5117000},{"d":"2010-02-02","o":34.69,"h":35.11,"l":34.35,"c":35.06,"v":2912500},{"d":"2010-02-03","o":34.97,"h":34.97,"l":34.55,"c":34.7,"v":5341100},{"d":"2010-02-04","o":34.52,"h":34.65,"l":33.72,"c":33.75,"v":3442800},{"d":"2010-02-05","o":33.69,"h":33.86,"l":33.05,"c":33.64,"v":4444000},{"d":"2010-02-08","o":33.34,"h":33.34,"l":32.77,"c":32.82,"v":3219900},{"d":"2010-02-09","o":33.05,"h":33.54,"l":33.03,"c":33.2,"v":3414800},{"d":"2010-02-10","o":33.19,"h":33.22,"l":32.71,"c":33.02,"v":2619200},{"d":"2010-02-11","o":32.96,"h":33.13,"l":32.75,"c":33.08,"v":3055500},{"d":"2010-02-12","o":32.94,"h":33.09,"l":32.68,"c":32.95,"v":3188400},{"d":"2010-02-16","o":33.02,"h":33.71,"l":32.8,"c":33.7,"v":3134200},{"d":"2010-02-17","o":33.83,"h":33.87,"l":33.5,"c":33.55,"v":2145300},{"d":"2010-02-18","o":33.47,"h":33.71,"l":33.46,"c":33.52,"v":3834800},{"d":"2010-02-19","o":33.41,"h":34.13,"l":33.28,"c":33.97,"v":3854300},{"d":"2010-02-22","o":34.18,"h":34.18,"l":33.64,"c":33.65,"v":2929800},{"d":"2010-02-23","o":33.59,"h":33.8,"l":33.39,"c":33.72,"v":3124100},{"d":"2010-02-24","o":33.84,"h":33.94,"l":33.3,"c":33.91,"v":3935200},{"d":"2010-02-25","o":33.54,"h":33.74,"l":33.15,"c":33.68,"v":2476500},{"d":"2010-02-26","o":33.8,"h":33.84,"l":33.47,"c":33.62,"v":2635200},{"d":"2010-03-01","o":33.72,"h":34.14,"l":33.72,"c":33.94,"v":2965000},{"d":"2010-03-02","o":34.07,"h":34.26,"l":34,"c":34.12,"v":2936700},{"d":"2010-03-03","o":34.23,"h":34.3,"l":33.87,"c":33.97,"v":1924200},{"d":"2010-03-04","o":33.97,"h":34,"l":33.68,"c":33.91,"v":2291200},{"d":"2010-03-05","o":34.09,"h":34.29,"l":33.84,"c":34.25,"v":1972000},{"d":"2010-03-08","o":34.32,"h":34.37,"l":34.05,"c":34.18,"v":1983800},{"d":"2010-03-09","o":34.16,"h":34.26,"l":34.01,"c":34.12,"v":1659100},{"d":"2010-03-10","o":34.26,"h":34.33,"l":34,"c":34.15,"v":2522300},{"d":"2010-03-11","o":34.26,"h":34.34,"l":33.95,"c":34.22,"v":2908600},{"d":"2010-03-12","o":34.25,"h":34.29,"l":33.98,"c":34.1,"v":2955500},{"d":"2010-03-15","o":34.14,"h":34.39,"l":34.04,"c":34.39,"v":2211700},{"d":"2010-03-16","o":34.32,"h":34.8,"l":34.21,"c":34.77,"v":2181000},{"d":"2010-03-17","o":34.61,"h":34.89,"l":34.58,"c":34.82,"v":1890400},{"d":"2010-03-18","o":34.88,"h":34.97,"l":34.57,"c":34.76,"v":2402900},{"d":"2010-03-19","o":34.52,"h":34.88,"l":34.26,"c":34.52,"v":3938700},{"d":"2010-03-22","o":34.4,"h":34.52,"l":34.07,"c":34.08,"v":2323300},{"d":"2010-03-23","o":34.06,"h":34.3,"l":34,"c":34.3,"v":3014400},{"d":"2010-03-24","o":34.15,"h":34.21,"l":33.86,"c":33.99,"v":2909800},{"d":"2010-03-25","o":34.13,"h":34.21,"l":33.89,"c":33.9,"v":2297800},{"d":"2010-03-26","o":33.98,"h":34.22,"l":33.88,"c":34.09,"v":2007000},{"d":"2010-03-29","o":34.1,"h":34.4,"l":34.09,"c":34.37,"v":2519200},{"d":"2010-03-30","o":34.37,"h":34.74,"l":34.3,"c":34.42,"v":3362500},{"d":"2010-03-31","o":34.37,"h":34.43,"l":34.05,"c":34.18,"v":2537000},{"d":"2010-04-01","o":34.3,"h":34.64,"l":34.25,"c":34.49,"v":2285600},{"d":"2010-04-05","o":34.64,"h":34.65,"l":34.27,"c":34.31,"v":3779200},{"d":"2010-04-06","o":34.25,"h":34.35,"l":34.18,"c":34.3,"v":5680200},{"d":"2010-04-07","o":34.26,"h":34.29,"l":33.97,"c":34.08,"v":2924500},{"d":"2010-04-08","o":33.99,"h":34.03,"l":33.75,"c":33.96,"v":2312800},{"d":"2010-04-09","o":34.2,"h":34.28,"l":33.75,"c":34.27,"v":2303900},{"d":"2010-04-12","o":34.44,"h":34.44,"l":34.05,"c":34.08,"v":3369100},{"d":"2010-04-13","o":34.12,"h":34.2,"l":33.78,"c":34.07,"v":3368700},{"d":"2010-04-14","o":34.04,"h":34.06,"l":33.61,"c":33.9,"v":3563200},{"d":"2010-04-15","o":33.8,"h":33.85,"l":33.49,"c":33.77,"v":4216100},{"d":"2010-04-16","o":33.75,"h":33.97,"l":33.58,"c":33.73,"v":4515900},{"d":"2010-04-19","o":33.65,"h":33.81,"l":33.5,"c":33.8,"v":3768500},{"d":"2010-04-20","o":33.85,"h":33.99,"l":33.68,"c":33.95,"v":2328300},{"d":"2010-04-21","o":33.9,"h":34,"l":33.77,"c":33.95,"v":1845200},{"d":"2010-04-22","o":33.75,"h":34.04,"l":33.6,"c":33.98,"v":2377800},{"d":"2010-04-23","o":34.02,"h":34.02,"l":33.67,"c":34.02,"v":2674000},{"d":"2010-04-26","o":34.04,"h":34.05,"l":33.65,"c":33.76,"v":4968100},{"d":"2010-04-27","o":33.69,"h":34.05,"l":33.3,"c":33.34,"v":5724500},{"d":"2010-04-28","o":33.56,"h":33.61,"l":33.22,"c":33.52,"v":4427500},{"d":"2010-04-29","o":33.76,"h":34.2,"l":33.63,"c":33.84,"v":3689700},{"d":"2010-04-30","o":34.47,"h":35,"l":34.3,"c":34.3,"v":5848200},{"d":"2010-05-03","o":34.4,"h":34.73,"l":34.18,"c":34.56,"v":4733100},{"d":"2010-05-04","o":34.24,"h":34.53,"l":33.41,"c":33.61,"v":8011500},{"d":"2010-05-05","o":33.4,"h":33.68,"l":33.08,"c":33.37,"v":6648000},{"d":"2010-05-06","o":32.84,"h":32.93,"l":28.26,"c":32.18,"v":8322100},{"d":"2010-05-07","o":32.18,"h":32.56,"l":31.52,"c":31.92,"v":7693800},{"d":"2010-05-10","o":32.79,"h":33.22,"l":32.68,"c":33.14,"v":5531500},{"d":"2010-05-11","o":32.86,"h":33.44,"l":32.86,"c":33.15,"v":4950900},{"d":"2010-05-12","o":33.27,"h":33.74,"l":32.9,"c":33.58,"v":4477900},{"d":"2010-05-13","o":33.46,"h":33.87,"l":33.2,"c":33.3,"v":3039400},{"d":"2010-05-14","o":32.66,"h":33.3,"l":32.66,"c":33,"v":4779300},{"d":"2010-05-17","o":33.08,"h":33.14,"l":32.55,"c":32.99,"v":3300600},{"d":"2010-05-18","o":32.8,"h":33.15,"l":32.51,"c":32.6,"v":3806600},{"d":"2010-05-19","o":32.45,"h":32.53,"l":32.02,"c":32.31,"v":3744600},{"d":"2010-05-20","o":31.76,"h":31.95,"l":31.3,"c":31.34,"v":4474600},{"d":"2010-05-21","o":31.07,"h":31.49,"l":30.78,"c":31.46,"v":4499600},{"d":"2010-05-24","o":31.24,"h":31.66,"l":31.08,"c":31.19,"v":2014600},{"d":"2010-05-25","o":30.58,"h":30.97,"l":30.07,"c":30.97,"v":5701900},{"d":"2010-05-26","o":31.21,"h":31.37,"l":30.85,"c":31.02,"v":4037400},{"d":"2010-05-27","o":31.48,"h":32,"l":31.32,"c":31.99,"v":4105200},{"d":"2010-05-28","o":32.06,"h":32.28,"l":31.78,"c":31.96,"v":3972700},{"d":"2010-06-01","o":31.66,"h":31.77,"l":31.16,"c":31.2,"v":3436400},{"d":"2010-06-02","o":31.38,"h":31.88,"l":31.15,"c":31.85,"v":2978600},{"d":"2010-06-03","o":32.07,"h":32.35,"l":31.87,"c":32.16,"v":2637300},{"d":"2010-06-04","o":31.84,"h":31.84,"l":31,"c":31.12,"v":3479500},{"d":"2010-06-07","o":31.12,"h":31.83,"l":31.12,"c":31.43,"v":3940600},{"d":"2010-06-08","o":31.21,"h":31.81,"l":31.21,"c":31.72,"v":5663200},{"d":"2010-06-09","o":31.92,"h":31.92,"l":31.58,"c":31.74,"v":5480800},{"d":"2010-06-10","o":32.26,"h":32.73,"l":32.11,"c":32.68,"v":5458500},{"d":"2010-06-11","o":32.4,"h":32.59,"l":32.01,"c":32.45,"v":5314000},{"d":"2010-06-14","o":32.71,"h":32.76,"l":32.37,"c":32.41,"v":2908600},{"d":"2010-06-15","o":32.64,"h":33.41,"l":32.64,"c":33.41,"v":4921800},{"d":"2010-06-16","o":33.18,"h":33.82,"l":33.18,"c":33.68,"v":3213100},{"d":"2010-06-17","o":33.69,"h":34.02,"l":33.55,"c":34,"v":3137500},{"d":"2010-06-18","o":34.01,"h":34.17,"l":33.84,"c":34.06,"v":3664200},{"d":"2010-06-21","o":34.31,"h":34.39,"l":33.75,"c":33.87,"v":2455200},{"d":"2010-06-22","o":33.83,"h":33.98,"l":33.22,"c":33.3,"v":3364900},{"d":"2010-06-23","o":33.35,"h":33.38,"l":32.62,"c":32.72,"v":4166500},{"d":"2010-06-24","o":32.68,"h":33.06,"l":32.53,"c":32.72,"v":4412400},{"d":"2010-06-25","o":32.88,"h":33.11,"l":32.5,"c":32.99,"v":3537100},{"d":"2010-06-28","o":33.19,"h":33.5,"l":32.76,"c":33.31,"v":3214300},{"d":"2010-06-29","o":32.99,"h":33.06,"l":32.6,"c":32.69,"v":5427000},{"d":"2010-06-30","o":32.71,"h":32.98,"l":32.21,"c":32.3,"v":5664800},{"d":"2010-07-01","o":32.42,"h":32.48,"l":31.87,"c":32.22,"v":3940100},{"d":"2010-07-02","o":32.35,"h":32.6,"l":32.2,"c":32.39,"v":3292600},{"d":"2010-07-06","o":32.62,"h":33.3,"l":32.56,"c":33.26,"v":5648400},{"d":"2010-07-07","o":33.47,"h":34.42,"l":33.27,"c":34.37,"v":7050200},{"d":"2010-07-08","o":34.53,"h":34.83,"l":34.35,"c":34.77,"v":4263000},{"d":"2010-07-09","o":34.79,"h":34.87,"l":34.26,"c":34.84,"v":3239400},{"d":"2010-07-12","o":34.79,"h":34.89,"l":34.47,"c":34.87,"v":2822200},{"d":"2010-07-13","o":34.95,"h":34.95,"l":34.45,"c":34.77,"v":4300900},{"d":"2010-07-14","o":34.7,"h":34.94,"l":34.43,"c":34.86,"v":2926700},{"d":"2010-07-15","o":34.77,"h":35.33,"l":34.6,"c":35.28,"v":3624400},{"d":"2010-07-16","o":35.14,"h":35.31,"l":34.69,"c":34.76,"v":4397000},{"d":"2010-07-19","o":34.97,"h":35.49,"l":34.86,"c":35.38,"v":3115700},{"d":"2010-07-20","o":35.15,"h":35.94,"l":35.06,"c":35.92,"v":3950100},{"d":"2010-07-21","o":35.97,"h":35.97,"l":34.97,"c":35.26,"v":4472200},{"d":"2010-07-22","o":35.61,"h":36.16,"l":35.61,"c":35.79,"v":4019100},{"d":"2010-07-23","o":35.75,"h":36,"l":35.52,"c":35.8,"v":4021600},{"d":"2010-07-26","o":35.71,"h":36.18,"l":35.71,"c":36.17,"v":3139600},{"d":"2010-07-27","o":36.27,"h":36.8,"l":36.15,"c":36.63,"v":4018600},{"d":"2010-07-28","o":36.46,"h":36.7,"l":36.24,"c":36.61,"v":2690000},{"d":"2010-07-29","o":36.75,"h":36.82,"l":35.91,"c":36.1,"v":5199300},{"d":"2010-07-30","o":35.51,"h":36.24,"l":35.26,"c":35.98,"v":6137900},{"d":"2010-08-02","o":36.2,"h":36.32,"l":35.73,"c":36.27,"v":4082400},{"d":"2010-08-03","o":36.1,"h":36.47,"l":36.06,"c":36.25,"v":4500500},{"d":"2010-08-04","o":35.9,"h":36.03,"l":35.67,"c":35.99,"v":4746700},{"d":"2010-08-05","o":35.85,"h":36.45,"l":35.82,"c":36.41,"v":3865800},{"d":"2010-08-06","o":35.91,"h":36.04,"l":35.57,"c":35.98,"v":4493200},{"d":"2010-08-09","o":36.01,"h":36.08,"l":35.71,"c":35.85,"v":3955900},{"d":"2010-08-10","o":35.52,"h":36.45,"l":35.49,"c":36.27,"v":3734500},{"d":"2010-08-11","o":35.77,"h":35.9,"l":35.47,"c":35.5,"v":3069400},{"d":"2010-08-12","o":35.22,"h":35.48,"l":35.06,"c":35.35,"v":2976700},{"d":"2010-08-13","o":35.17,"h":35.78,"l":35.17,"c":35.52,"v":3158600},{"d":"2010-08-16","o":35.37,"h":35.78,"l":35.06,"c":35.73,"v":2423500},{"d":"2010-08-17","o":35.55,"h":36.09,"l":35.55,"c":35.76,"v":3245300},{"d":"2010-08-18","o":35.83,"h":35.86,"l":34.92,"c":35.22,"v":5405600},{"d":"2010-08-19","o":35.19,"h":35.19,"l":34.55,"c":34.84,"v":3482400},{"d":"2010-08-20","o":34.61,"h":34.95,"l":34.5,"c":34.82,"v":2946700},{"d":"2010-08-23","o":35.01,"h":35.4,"l":34.94,"c":35.11,"v":3964900},{"d":"2010-08-24","o":34.87,"h":35.66,"l":34.87,"c":35.41,"v":3305900},{"d":"2010-08-25","o":35.28,"h":35.41,"l":34.9,"c":35.33,"v":2935300},{"d":"2010-08-26","o":35.48,"h":35.5,"l":35.1,"c":35.2,"v":2157400},{"d":"2010-08-27","o":35.35,"h":35.79,"l":34.99,"c":35.71,"v":3141900},{"d":"2010-08-30","o":35.68,"h":35.77,"l":35.16,"c":35.17,"v":2202400},{"d":"2010-08-31","o":35.05,"h":35.54,"l":34.86,"c":35.41,"v":2958700},{"d":"2010-09-01","o":35.74,"h":36.36,"l":35.57,"c":36.11,"v":3304600},{"d":"2010-09-02","o":36.27,"h":36.27,"l":35.64,"c":35.86,"v":2744100},{"d":"2010-09-03","o":36.07,"h":36.19,"l":35.67,"c":36.12,"v":2594400},{"d":"2010-09-07","o":35.82,"h":36.3,"l":35.82,"c":36.17,"v":2783200},{"d":"2010-09-08","o":36.28,"h":36.31,"l":36.01,"c":36.08,"v":2218400},{"d":"2010-09-09","o":36.46,"h":36.55,"l":36.19,"c":36.35,"v":2001100},{"d":"2010-09-10","o":36.51,"h":36.73,"l":36.02,"c":36.63,"v":5245600},{"d":"2010-09-13","o":36.89,"h":36.93,"l":36.64,"c":36.7,"v":3946500},{"d":"2010-09-14","o":36.66,"h":36.7,"l":36.26,"c":36.42,"v":2553200},{"d":"2010-09-15","o":36.38,"h":36.43,"l":36.02,"c":36.18,"v":3604100},{"d":"2010-09-16","o":36.08,"h":36.09,"l":35.85,"c":36,"v":2159600},{"d":"2010-09-17","o":36.19,"h":36.21,"l":35.81,"c":35.88,"v":3398900},{"d":"2010-09-20","o":35.88,"h":36.41,"l":35.88,"c":36.34,"v":2265000},{"d":"2010-09-21","o":36.28,"h":36.33,"l":35.89,"c":36.01,"v":3426200},{"d":"2010-09-22","o":36.03,"h":36.57,"l":36,"c":36.43,"v":2457100},{"d":"2010-09-23","o":36.28,"h":36.52,"l":36.02,"c":36.1,"v":2047400},{"d":"2010-09-24","o":36.42,"h":36.63,"l":36.35,"c":36.5,"v":3280800},{"d":"2010-09-27","o":36.2,"h":36.69,"l":36.19,"c":36.54,"v":2013700},{"d":"2010-09-28","o":36.64,"h":36.84,"l":36.24,"c":36.72,"v":2491900},{"d":"2010-09-29","o":36.62,"h":36.83,"l":36.27,"c":36.46,"v":2424500},{"d":"2010-09-30","o":36.63,"h":36.68,"l":36.07,"c":36.23,"v":3122300},{"d":"2010-10-01","o":36.4,"h":36.48,"l":36.05,"c":36.22,"v":2417600},{"d":"2010-10-04","o":36.28,"h":36.52,"l":36.03,"c":36.2,"v":2307000},{"d":"2010-10-05","o":36.48,"h":36.49,"l":36.24,"c":36.34,"v":3964600},{"d":"2010-10-06","o":36.3,"h":36.41,"l":36.06,"c":36.26,"v":1743700},{"d":"2010-10-07","o":36.46,"h":36.51,"l":35.91,"c":36.05,"v":3093700},{"d":"2010-10-08","o":36.16,"h":36.38,"l":35.91,"c":36.19,"v":2356800},{"d":"2010-10-11","o":36.15,"h":36.44,"l":36.15,"c":36.29,"v":1452900},{"d":"2010-10-12","o":36.02,"h":36.09,"l":35.68,"c":35.86,"v":4478000},{"d":"2010-10-13","o":35.96,"h":36,"l":35.72,"c":35.83,"v":3192300},{"d":"2010-10-14","o":35.82,"h":35.94,"l":35.69,"c":35.79,"v":2350500},{"d":"2010-10-15","o":35.96,"h":36.11,"l":35.76,"c":35.94,"v":2553500},{"d":"2010-10-18","o":36.01,"h":36.49,"l":36,"c":36.33,"v":3217300},{"d":"2010-10-19","o":36.56,"h":37.16,"l":36.24,"c":36.52,"v":7545000},{"d":"2010-10-20","o":36.66,"h":36.9,"l":36.5,"c":36.82,"v":3094700},{"d":"2010-10-21","o":37.01,"h":37.01,"l":36.62,"c":36.9,"v":3258900},{"d":"2010-10-22","o":36.98,"h":36.98,"l":36.52,"c":36.7,"v":4174500},{"d":"2010-10-25","o":36.89,"h":36.89,"l":36.44,"c":36.46,"v":2774100},{"d":"2010-10-26","o":36.37,"h":36.75,"l":36.36,"c":36.66,"v":2489300},{"d":"2010-10-27","o":36.66,"h":36.88,"l":36.36,"c":36.85,"v":2989200},{"d":"2010-10-28","o":37.02,"h":37.44,"l":37,"c":37.21,"v":3732800},{"d":"2010-10-29","o":37.21,"h":37.55,"l":37.06,"c":37.44,"v":2675300},{"d":"2010-11-01","o":37.58,"h":37.77,"l":37,"c":37.28,"v":2298900},{"d":"2010-11-02","o":37.46,"h":37.76,"l":37.35,"c":37.63,"v":2515800},{"d":"2010-11-03","o":37.73,"h":37.77,"l":37.16,"c":37.55,"v":3199400},{"d":"2010-11-04","o":37.74,"h":37.94,"l":37.32,"c":37.59,"v":3772200},{"d":"2010-11-05","o":37.65,"h":37.73,"l":37.32,"c":37.7,"v":3257200},{"d":"2010-11-08","o":37.22,"h":37.22,"l":36.86,"c":36.93,"v":2725700},{"d":"2010-11-09","o":37.08,"h":37.29,"l":36.79,"c":36.9,"v":2564300},{"d":"2010-11-10","o":36.99,"h":36.99,"l":36.47,"c":36.6,"v":2308600},{"d":"2010-11-11","o":36.41,"h":36.74,"l":36.41,"c":36.54,"v":2517400},{"d":"2010-11-12","o":36.45,"h":36.74,"l":36.35,"c":36.52,"v":2767100},{"d":"2010-11-15","o":36.66,"h":36.77,"l":36.4,"c":36.43,"v":2337300},{"d":"2010-11-16","o":36.08,"h":36.38,"l":35.8,"c":35.94,"v":3296500},{"d":"2010-11-17","o":36.03,"h":36.15,"l":35.64,"c":35.72,"v":3687800},{"d":"2010-11-18","o":35.97,"h":36.11,"l":35.68,"c":36.06,"v":2164600},{"d":"2010-11-19","o":36.1,"h":36.14,"l":35.63,"c":35.75,"v":2766200},{"d":"2010-11-22","o":35.68,"h":36.07,"l":35.54,"c":35.99,"v":2031300},{"d":"2010-11-23","o":35.74,"h":35.79,"l":35.38,"c":35.68,"v":2464200},{"d":"2010-11-24","o":35.77,"h":36.04,"l":35.72,"c":36.02,"v":1859400},{"d":"2010-11-26","o":35.84,"h":36.12,"l":35.66,"c":35.85,"v":1090800},{"d":"2010-11-29","o":35.61,"h":35.84,"l":35.36,"c":35.68,"v":2511400},{"d":"2010-11-30","o":35.59,"h":35.83,"l":35.41,"c":35.6,"v":3967900},{"d":"2010-12-01","o":35.95,"h":36.47,"l":35.89,"c":36.4,"v":4062100},{"d":"2010-12-02","o":36.28,"h":36.34,"l":35.87,"c":36.08,"v":4124900},{"d":"2010-12-03","o":36.03,"h":36.25,"l":35.84,"c":35.99,"v":2551300},{"d":"2010-12-06","o":35.78,"h":35.99,"l":35.75,"c":35.8,"v":2104900},{"d":"2010-12-07","o":36.02,"h":36.1,"l":35.4,"c":35.42,"v":2906400},{"d":"2010-12-08","o":35.45,"h":35.6,"l":34.92,"c":35.08,"v":4436100},{"d":"2010-12-09","o":35.22,"h":35.41,"l":34.99,"c":35.37,"v":2643400},{"d":"2010-12-10","o":35.59,"h":35.77,"l":35.41,"c":35.64,"v":2312200},{"d":"2010-12-13","o":35.73,"h":36,"l":35.62,"c":35.87,"v":2337100},{"d":"2010-12-14","o":35.97,"h":36.4,"l":35.93,"c":36.08,"v":2214400},{"d":"2010-12-15","o":36.05,"h":36.18,"l":35.7,"c":35.72,"v":2459900},{"d":"2010-12-16","o":35.85,"h":36.07,"l":35.7,"c":36.05,"v":2453100},{"d":"2010-12-17","o":35.9,"h":36.02,"l":35.6,"c":35.99,"v":3770600},{"d":"2010-12-20","o":36.14,"h":36.21,"l":35.75,"c":35.96,"v":2845700},{"d":"2010-12-21","o":36.08,"h":36.14,"l":35.71,"c":35.8,"v":2063000},{"d":"2010-12-22","o":35.87,"h":36.09,"l":35.79,"c":35.96,"v":2297100},{"d":"2010-12-23","o":35.93,"h":35.99,"l":35.68,"c":35.92,"v":1803200},{"d":"2010-12-27","o":35.87,"h":36,"l":35.59,"c":35.88,"v":1211300},{"d":"2010-12-28","o":35.86,"h":36.17,"l":35.77,"c":36.05,"v":1368400},{"d":"2010-12-29","o":36.17,"h":36.25,"l":36.04,"c":36.12,"v":1588000},{"d":"2010-12-30","o":36.16,"h":36.25,"l":36,"c":36.05,"v":1356100},{"d":"2010-12-31","o":36.03,"h":36.17,"l":35.93,"c":35.98,"v":1287300},{"d":"2011-01-03","o":36.27,"h":36.3,"l":36,"c":36.25,"v":1882000},{"d":"2011-01-04","o":36.42,"h":36.69,"l":36.05,"c":36.51,"v":3294500},{"d":"2011-01-05","o":36.25,"h":36.35,"l":35.91,"c":35.96,"v":4131600},{"d":"2011-01-06","o":36.05,"h":36.19,"l":35.64,"c":36.14,"v":3570500},{"d":"2011-01-07","o":36.23,"h":36.28,"l":35.71,"c":36,"v":2727900},{"d":"2011-01-10","o":35.93,"h":35.95,"l":35.58,"c":35.76,"v":2609500},{"d":"2011-01-11","o":35.84,"h":36,"l":35.75,"c":35.92,"v":3502800},{"d":"2011-01-12","o":36.15,"h":36.23,"l":35.81,"c":35.95,"v":2833400},{"d":"2011-01-13","o":35.98,"h":35.98,"l":35.45,"c":35.67,"v":4346400},{"d":"2011-01-14","o":35.24,"h":35.74,"l":35.19,"c":35.45,"v":4193100},{"d":"2011-01-18","o":35.44,"h":36.28,"l":35.42,"c":36.21,"v":4057800},{"d":"2011-01-19","o":36.25,"h":36.35,"l":35.83,"c":35.95,"v":2861700},{"d":"2011-01-20","o":35.97,"h":36.52,"l":35.91,"c":36.47,"v":3076100},{"d":"2011-01-21","o":36.61,"h":36.71,"l":36.15,"c":36.44,"v":2268600},{"d":"2011-01-24","o":36.44,"h":36.79,"l":36.36,"c":36.75,"v":4856900},{"d":"2011-01-25","o":36.76,"h":36.8,"l":36.29,"c":36.66,"v":2052800},{"d":"2011-01-26","o":36.66,"h":36.73,"l":36.2,"c":36.41,"v":2304200},{"d":"2011-01-27","o":36.55,"h":36.92,"l":36.39,"c":36.69,"v":3062000},{"d":"2011-01-28","o":36.66,"h":36.68,"l":35.77,"c":35.86,"v":3901700},{"d":"2011-01-31","o":35.94,"h":36.04,"l":35.51,"c":35.68,"v":3239100},{"d":"2011-02-01","o":35.94,"h":36.01,"l":35.45,"c":35.95,"v":3288500},{"d":"2011-02-02","o":35.77,"h":35.9,"l":35.63,"c":35.69,"v":2241500},{"d":"2011-02-03","o":35.67,"h":35.88,"l":35.42,"c":35.82,"v":2939900},{"d":"2011-02-04","o":35.78,"h":35.84,"l":35.25,"c":35.62,"v":2307900},{"d":"2011-02-07","o":35.79,"h":36.07,"l":35.68,"c":36.04,"v":3161500},{"d":"2011-02-08","o":35.59,"h":35.84,"l":35.29,"c":35.83,"v":3399400},{"d":"2011-02-09","o":35.66,"h":35.84,"l":35.59,"c":35.74,"v":2759900},{"d":"2011-02-10","o":35.66,"h":35.81,"l":35.46,"c":35.61,"v":2686900},{"d":"2011-02-11","o":35.54,"h":35.86,"l":35.5,"c":35.86,"v":1890400},{"d":"2011-02-14","o":35.72,"h":35.81,"l":35.33,"c":35.52,"v":1823600},{"d":"2011-02-15","o":35.46,"h":36,"l":35.36,"c":35.83,"v":3134000},{"d":"2011-02-16","o":35.86,"h":35.9,"l":35.63,"c":35.77,"v":2165500},{"d":"2011-02-17","o":35.77,"h":35.86,"l":35.63,"c":35.85,"v":2452600},{"d":"2011-02-18","o":35.9,"h":35.9,"l":35.63,"c":35.76,"v":3611000},{"d":"2011-02-22","o":35.52,"h":35.69,"l":35.47,"c":35.61,"v":2537700},{"d":"2011-02-23","o":35.37,"h":35.68,"l":35.1,"c":35.38,"v":2938000},{"d":"2011-02-24","o":35.31,"h":35.45,"l":34.96,"c":35.11,"v":2936400},{"d":"2011-02-25","o":35.22,"h":35.35,"l":35.02,"c":35.28,"v":1499200},{"d":"2011-02-28","o":35.39,"h":35.85,"l":35.39,"c":35.78,"v":2741100},{"d":"2011-03-01","o":35.88,"h":35.88,"l":35.3,"c":35.3,"v":2594200},{"d":"2011-03-02","o":35.34,"h":35.68,"l":35.28,"c":35.59,"v":2323500},{"d":"2011-03-03","o":35.73,"h":35.98,"l":35.72,"c":35.96,"v":1719400},{"d":"2011-03-04","o":35.84,"h":35.92,"l":35.18,"c":35.33,"v":3231300},{"d":"2011-03-07","o":35.48,"h":35.8,"l":35.42,"c":35.61,"v":2490800},{"d":"2011-03-08","o":35.73,"h":36.05,"l":35.61,"c":35.98,"v":2121100},{"d":"2011-03-09","o":35.99,"h":36.37,"l":35.66,"c":36.3,"v":3274300},{"d":"2011-03-10","o":36.19,"h":36.19,"l":35.71,"c":35.75,"v":2691400},{"d":"2011-03-11","o":35.86,"h":35.94,"l":35.66,"c":35.81,"v":2534300},{"d":"2011-03-14","o":35.63,"h":35.64,"l":35.12,"c":35.34,"v":6086300},{"d":"2011-03-15","o":34.95,"h":35.12,"l":34.75,"c":34.92,"v":3528400},{"d":"2011-03-16","o":34.85,"h":34.9,"l":34.15,"c":34.26,"v":6060400},{"d":"2011-03-17","o":34.6,"h":34.62,"l":33.47,"c":33.6,"v":10061400},{"d":"2011-03-18","o":33.88,"h":33.99,"l":33.62,"c":33.81,"v":7615500},{"d":"2011-03-21","o":34.13,"h":34.22,"l":33.82,"c":34.06,"v":5441600},{"d":"2011-03-22","o":34.15,"h":34.36,"l":34.01,"c":34.16,"v":5757600},{"d":"2011-03-23","o":34.05,"h":34.65,"l":34.05,"c":34.5,"v":4964700},{"d":"2011-03-24","o":34.67,"h":34.92,"l":34.56,"c":34.81,"v":3220600},{"d":"2011-03-25","o":34.92,"h":34.96,"l":34.65,"c":34.71,"v":2032400},{"d":"2011-03-28","o":34.75,"h":34.92,"l":34.69,"c":34.69,"v":2671800},{"d":"2011-03-29","o":34.81,"h":35.22,"l":34.62,"c":35.1,"v":3634600},{"d":"2011-03-30","o":35.22,"h":35.58,"l":35.14,"c":35.5,"v":2972300},{"d":"2011-03-31","o":35.42,"h":35.54,"l":35.1,"c":35.14,"v":3466900},{"d":"2011-04-01","o":35.22,"h":35.6,"l":35.22,"c":35.52,"v":2388200},{"d":"2011-04-04","o":35.6,"h":35.6,"l":35.22,"c":35.45,"v":2248200},{"d":"2011-04-05","o":35.33,"h":35.5,"l":35.28,"c":35.3,"v":1562300},{"d":"2011-04-06","o":35.4,"h":35.62,"l":35.35,"c":35.57,"v":2505000},{"d":"2011-04-07","o":35.5,"h":35.52,"l":35.32,"c":35.47,"v":1757500},{"d":"2011-04-08","o":35.64,"h":35.64,"l":35.15,"c":35.31,"v":2291500},{"d":"2011-04-11","o":35.25,"h":35.37,"l":34.69,"c":34.78,"v":4095600},{"d":"2011-04-12","o":34.75,"h":34.94,"l":34.37,"c":34.59,"v":4659500},{"d":"2011-04-13","o":34.83,"h":35.11,"l":34.72,"c":34.92,"v":3957700},{"d":"2011-04-14","o":34.93,"h":35.21,"l":34.75,"c":35.17,"v":2410100},{"d":"2011-04-15","o":35.23,"h":35.57,"l":35.12,"c":35.46,"v":3941400},{"d":"2011-04-18","o":35.2,"h":35.45,"l":34.96,"c":35.31,"v":2887900},{"d":"2011-04-19","o":35.31,"h":35.39,"l":34.86,"c":35.13,"v":2983600},{"d":"2011-04-20","o":35.5,"h":35.61,"l":35.26,"c":35.53,"v":3353800},{"d":"2011-04-21","o":35.56,"h":35.61,"l":35.32,"c":35.49,"v":2190600},{"d":"2011-04-25","o":35.7,"h":35.7,"l":35.28,"c":35.59,"v":1694600},{"d":"2011-04-26","o":35.82,"h":35.95,"l":35.63,"c":35.88,"v":2500000},{"d":"2011-04-27","o":35.98,"h":36.32,"l":35.93,"c":36.23,"v":3744500},{"d":"2011-04-28","o":36.24,"h":36.39,"l":36.11,"c":36.38,"v":3856400},{"d":"2011-04-29","o":36.37,"h":36.56,"l":36.22,"c":36.48,"v":2200000},{"d":"2011-05-02","o":36.6,"h":36.64,"l":36.48,"c":36.54,"v":4209400},{"d":"2011-05-03","o":36.55,"h":37.17,"l":36.5,"c":36.95,"v":3699900},{"d":"2011-05-04","o":36.96,"h":37.17,"l":36.34,"c":36.64,"v":8382100},{"d":"2011-05-05","o":36.62,"h":36.96,"l":36.55,"c":36.66,"v":3761500},{"d":"2011-05-06","o":36.43,"h":36.66,"l":36.07,"c":36.33,"v":4011800},{"d":"2011-05-09","o":36.43,"h":36.55,"l":36.17,"c":36.48,"v":2511500},{"d":"2011-05-10","o":36.64,"h":37.04,"l":36.58,"c":36.85,"v":4297600},{"d":"2011-05-11","o":36.8,"h":36.99,"l":36.68,"c":36.86,"v":2689400},{"d":"2011-05-12","o":36.8,"h":37.72,"l":36.75,"c":37.63,"v":7811000},{"d":"2011-05-13","o":37.6,"h":37.7,"l":37.38,"c":37.58,"v":3456200},{"d":"2011-05-16","o":37.59,"h":38.06,"l":37.56,"c":37.72,"v":4281900},{"d":"2011-05-17","o":38.1,"h":38.99,"l":38.06,"c":38.85,"v":7623800},{"d":"2011-05-18","o":38.82,"h":38.84,"l":38.22,"c":38.74,"v":3735100},{"d":"2011-05-19","o":38.84,"h":38.94,"l":38.33,"c":38.48,"v":3647100},{"d":"2011-05-20","o":38.45,"h":38.72,"l":38.21,"c":38.55,"v":3598100},{"d":"2011-05-23","o":38.3,"h":38.67,"l":38.1,"c":38.39,"v":3943200},{"d":"2011-05-24","o":38.66,"h":38.93,"l":38.48,"c":38.85,"v":5724700},{"d":"2011-05-25","o":38.62,"h":38.74,"l":38.25,"c":38.53,"v":5013700},{"d":"2011-05-26","o":38.4,"h":38.46,"l":38.03,"c":38.37,"v":2882000},{"d":"2011-05-27","o":38.44,"h":38.65,"l":38.15,"c":38.32,"v":3122400},{"d":"2011-05-31","o":38.5,"h":38.51,"l":37.98,"c":38.2,"v":4695100},{"d":"2011-06-01","o":38.22,"h":38.34,"l":38.02,"c":38.02,"v":3040700},{"d":"2011-06-02","o":38.16,"h":38.16,"l":37.74,"c":37.97,"v":2633700},{"d":"2011-06-03","o":37.71,"h":37.88,"l":37.47,"c":37.51,"v":4336300},{"d":"2011-06-06","o":37.47,"h":37.65,"l":37.2,"c":37.58,"v":3395600},{"d":"2011-06-07","o":37.65,"h":37.99,"l":37.54,"c":37.57,"v":3074900},{"d":"2011-06-08","o":37.6,"h":37.73,"l":37.4,"c":37.66,"v":3093700},{"d":"2011-06-09","o":37.68,"h":37.73,"l":37.4,"c":37.46,"v":2897600},{"d":"2011-06-10","o":37.54,"h":37.54,"l":36.99,"c":37.12,"v":3661500},{"d":"2011-06-13","o":37.27,"h":37.31,"l":37.07,"c":37.13,"v":2562200},{"d":"2011-06-14","o":37.33,"h":37.46,"l":37.02,"c":37.32,"v":2754700},{"d":"2011-06-15","o":37.16,"h":37.4,"l":36.84,"c":36.93,"v":2572500},{"d":"2011-06-16","o":36.87,"h":37.46,"l":36.87,"c":37.35,"v":2808400},{"d":"2011-06-17","o":37.54,"h":37.95,"l":37.44,"c":37.64,"v":4122600},{"d":"2011-06-20","o":37.58,"h":37.93,"l":37.41,"c":37.91,"v":5782800},{"d":"2011-06-21","o":38.11,"h":38.18,"l":37.8,"c":37.88,"v":2653200},{"d":"2011-06-22","o":37.76,"h":37.86,"l":37.51,"c":37.58,"v":2264900},{"d":"2011-06-23","o":37.34,"h":37.39,"l":36.9,"c":37.3,"v":3103500},{"d":"2011-06-24","o":37.39,"h":37.55,"l":37.04,"c":37.1,"v":3810700},{"d":"2011-06-27","o":37.26,"h":37.37,"l":37.15,"c":37.3,"v":2754400},{"d":"2011-06-28","o":37.35,"h":37.44,"l":37.11,"c":37.43,"v":2636400},{"d":"2011-06-29","o":37.43,"h":37.68,"l":37.29,"c":37.57,"v":2606200},{"d":"2011-06-30","o":37.69,"h":37.71,"l":37.35,"c":37.68,"v":2539900},{"d":"2011-07-01","o":37.78,"h":38.26,"l":37.64,"c":38.18,"v":2490000},{"d":"2011-07-05","o":38.14,"h":38.98,"l":37.75,"c":38.51,"v":7517200},{"d":"2011-07-06","o":38.63,"h":38.75,"l":38.35,"c":38.5,"v":4145600},{"d":"2011-07-07","o":38.8,"h":38.83,"l":38.27,"c":38.52,"v":2924300},{"d":"2011-07-08","o":38.35,"h":38.46,"l":38.15,"c":38.35,"v":2752000},{"d":"2011-07-11","o":38.05,"h":38.07,"l":37.78,"c":37.92,"v":2570200},{"d":"2011-07-12","o":37.83,"h":38.36,"l":37.83,"c":38.16,"v":2818400},{"d":"2011-07-13","o":38.21,"h":38.41,"l":37.86,"c":37.97,"v":2488600},{"d":"2011-07-14","o":38,"h":38.09,"l":37.49,"c":37.57,"v":3218000},{"d":"2011-07-15","o":37.64,"h":37.7,"l":37.28,"c":37.48,"v":3719200},{"d":"2011-07-18","o":37.45,"h":37.45,"l":36.98,"c":37.11,"v":3043500},{"d":"2011-07-19","o":37.27,"h":37.46,"l":36.89,"c":37.39,"v":3090700},{"d":"2011-07-20","o":37.42,"h":37.76,"l":37.26,"c":37.6,"v":2154800},{"d":"2011-07-21","o":37.79,"h":38.12,"l":37.75,"c":38.02,"v":3335700},{"d":"2011-07-22","o":38.11,"h":38.12,"l":37.61,"c":37.71,"v":2163700},{"d":"2011-07-25","o":37.49,"h":37.88,"l":37.47,"c":37.74,"v":2618200},{"d":"2011-07-26","o":37.82,"h":37.82,"l":37.55,"c":37.7,"v":2924200},{"d":"2011-07-27","o":37.69,"h":37.92,"l":37.56,"c":37.69,"v":3723400},{"d":"2011-07-28","o":37.51,"h":37.67,"l":37.13,"c":37.16,"v":10073000},{"d":"2011-07-29","o":37.01,"h":37.33,"l":36.66,"c":36.86,"v":10784700},{"d":"2011-08-01","o":37.74,"h":37.92,"l":37.32,"c":37.85,"v":8902600},{"d":"2011-08-02","o":37.55,"h":37.69,"l":37.12,"c":37.12,"v":7069100},{"d":"2011-08-03","o":37.11,"h":37.22,"l":36.6,"c":37.12,"v":5776500},{"d":"2011-08-04","o":36.86,"h":37.04,"l":36.03,"c":36.03,"v":5185700},{"d":"2011-08-05","o":36.43,"h":36.61,"l":35.18,"c":36.24,"v":8559700},{"d":"2011-08-08","o":35.25,"h":35.59,"l":33.67,"c":33.91,"v":7658700},{"d":"2011-08-09","o":34.19,"h":35.11,"l":33.09,"c":35.06,"v":8304900},{"d":"2011-08-10","o":34.68,"h":35.19,"l":34.16,"c":34.27,"v":5952300},{"d":"2011-08-11","o":34.49,"h":36.13,"l":34.34,"c":35.77,"v":5853100},{"d":"2011-08-12","o":36.04,"h":36.24,"l":35.65,"c":35.76,"v":4873700},{"d":"2011-08-15","o":36.01,"h":37.56,"l":36.01,"c":37.49,"v":6737700},{"d":"2011-08-16","o":37.12,"h":37.36,"l":36.8,"c":37.19,"v":4950500},{"d":"2011-08-17","o":37.35,"h":37.92,"l":37.33,"c":37.83,"v":5472600},{"d":"2011-08-18","o":37.11,"h":37.42,"l":36.74,"c":37.26,"v":5284200},{"d":"2011-08-19","o":37,"h":37.52,"l":36.77,"c":37.06,"v":5129700},{"d":"2011-08-22","o":37.71,"h":37.71,"l":36.76,"c":37.04,"v":3597500},{"d":"2011-08-23","o":37.34,"h":37.55,"l":36.77,"c":37.54,"v":3647800},{"d":"2011-08-24","o":37.57,"h":38.27,"l":37.53,"c":38.21,"v":3965800},{"d":"2011-08-25","o":38.25,"h":38.27,"l":37.45,"c":37.59,"v":4418900},{"d":"2011-08-26","o":37.5,"h":37.82,"l":36.75,"c":37.56,"v":3132600},{"d":"2011-08-29","o":38.02,"h":38.29,"l":37.9,"c":38.25,"v":2656700},{"d":"2011-08-30","o":38.21,"h":38.63,"l":38.05,"c":38.45,"v":3145300},{"d":"2011-08-31","o":38.57,"h":38.81,"l":38.4,"c":38.63,"v":3652200},{"d":"2011-09-01","o":38.6,"h":38.9,"l":38.29,"c":38.37,"v":3513600},{"d":"2011-09-02","o":37.98,"h":38.17,"l":37.8,"c":37.98,"v":2356700},{"d":"2011-09-06","o":37.24,"h":38.17,"l":36.67,"c":38.13,"v":5484300},{"d":"2011-09-07","o":38.55,"h":38.75,"l":38.08,"c":38.24,"v":5119200},{"d":"2011-09-08","o":37.59,"h":38.24,"l":37.5,"c":37.69,"v":5859300},{"d":"2011-09-09","o":37.55,"h":37.55,"l":36.54,"c":36.8,"v":7627400},{"d":"2011-09-12","o":36.71,"h":37.14,"l":36.55,"c":37.12,"v":4471200},{"d":"2011-09-13","o":37.67,"h":37.67,"l":36.84,"c":37.13,"v":4459000},{"d":"2011-09-14","o":37.23,"h":37.79,"l":37.04,"c":37.46,"v":4160700},{"d":"2011-09-15","o":37.73,"h":37.83,"l":37.47,"c":37.64,"v":3359700},{"d":"2011-09-16","o":37.28,"h":37.85,"l":37.14,"c":37.52,"v":6580100},{"d":"2011-09-19","o":37.17,"h":37.65,"l":37.03,"c":37.53,"v":3574400},{"d":"2011-09-20","o":37.65,"h":38.7,"l":37.58,"c":38.31,"v":3662800},{"d":"2011-09-21","o":38.44,"h":38.44,"l":37.41,"c":37.45,"v":4198800},{"d":"2011-09-22","o":36.93,"h":37.19,"l":36.64,"c":37.08,"v":5708000},{"d":"2011-09-23","o":37.13,"h":37.73,"l":37,"c":37.45,"v":4620900},{"d":"2011-09-26","o":37.8,"h":37.84,"l":37.41,"c":37.77,"v":3431100},{"d":"2011-09-27","o":38.28,"h":38.49,"l":37.78,"c":37.9,"v":3524400},{"d":"2011-09-28","o":38.02,"h":38.43,"l":37.65,"c":37.7,"v":3290300},{"d":"2011-09-29","o":38.04,"h":38.48,"l":37.98,"c":38.47,"v":8263900},{"d":"2011-09-30","o":38.31,"h":38.55,"l":38.01,"c":38.02,"v":3386800},{"d":"2011-10-03","o":38,"h":38.27,"l":37.14,"c":37.15,"v":4425700},{"d":"2011-10-04","o":36.87,"h":36.95,"l":35.85,"c":36.66,"v":7306000},{"d":"2011-10-05","o":36.77,"h":37.12,"l":36.37,"c":37.04,"v":4440500},{"d":"2011-10-06","o":37.01,"h":37.69,"l":36.97,"c":37.62,"v":3169100},{"d":"2011-10-07","o":37.79,"h":38.09,"l":37.5,"c":37.74,"v":3520000},{"d":"2011-10-10","o":38.18,"h":38.58,"l":38.09,"c":38.58,"v":2321600},{"d":"2011-10-11","o":38.47,"h":38.52,"l":38.03,"c":38.3,"v":2100600},{"d":"2011-10-12","o":38.59,"h":38.59,"l":38.19,"c":38.21,"v":2765200},{"d":"2011-10-13","o":38.16,"h":38.37,"l":37.85,"c":38.31,"v":1923600},{"d":"2011-10-14","o":38.4,"h":38.79,"l":38.33,"c":38.66,"v":2256600},{"d":"2011-10-17","o":38.37,"h":38.7,"l":38.28,"c":38.31,"v":1931300},{"d":"2011-10-18","o":38.3,"h":38.84,"l":38.04,"c":38.56,"v":3765100},{"d":"2011-10-19","o":38.66,"h":39.23,"l":38.45,"c":38.47,"v":3563100},{"d":"2011-10-20","o":38.65,"h":39.05,"l":38.59,"c":38.96,"v":2704200},{"d":"2011-10-21","o":39.31,"h":39.36,"l":38.96,"c":39.13,"v":3683900},{"d":"2011-10-24","o":39.24,"h":39.25,"l":38.92,"c":39.05,"v":3259600},{"d":"2011-10-25","o":38.84,"h":39.12,"l":38.59,"c":38.65,"v":4254600},{"d":"2011-10-26","o":39.47,"h":40,"l":38.61,"c":38.8,"v":3758400},{"d":"2011-10-27","o":39.82,"h":40,"l":39.43,"c":39.72,"v":4114000},{"d":"2011-10-28","o":39.72,"h":39.74,"l":39.25,"c":39.42,"v":3777600},{"d":"2011-10-31","o":39.28,"h":39.67,"l":39.25,"c":39.28,"v":4444400},{"d":"2011-11-01","o":38.7,"h":39.21,"l":38.51,"c":38.71,"v":4888100},{"d":"2011-11-02","o":39.21,"h":39.79,"l":39.17,"c":39.35,"v":4489000},{"d":"2011-11-03","o":39.72,"h":40.08,"l":39.59,"c":39.87,"v":12000800},{"d":"2011-11-04","o":39.65,"h":39.85,"l":39.37,"c":39.7,"v":4810900},{"d":"2011-11-07","o":39.73,"h":39.85,"l":39.45,"c":39.76,"v":3687400},{"d":"2011-11-08","o":39.27,"h":39.33,"l":38.81,"c":39.2,"v":4783600},{"d":"2011-11-09","o":38.87,"h":38.99,"l":38.36,"c":38.43,"v":4189800},{"d":"2011-11-10","o":38.96,"h":39.05,"l":38.56,"c":38.84,"v":3422200},{"d":"2011-11-11","o":39.14,"h":39.53,"l":39.14,"c":39.52,"v":2369300},{"d":"2011-11-14","o":39.6,"h":39.6,"l":39.01,"c":39.07,"v":6757700},{"d":"2011-11-15","o":39.01,"h":39.32,"l":38.86,"c":39.22,"v":2334100},{"d":"2011-11-16","o":39.04,"h":39.11,"l":38.59,"c":38.63,"v":2659900},{"d":"2011-11-17","o":38.7,"h":38.71,"l":38.07,"c":38.33,"v":3313800},{"d":"2011-11-18","o":38.61,"h":38.71,"l":38.36,"c":38.56,"v":2321200},{"d":"2011-11-21","o":38.25,"h":38.42,"l":37.7,"c":38.05,"v":2984900},{"d":"2011-11-22","o":38.05,"h":38.13,"l":37.54,"c":37.55,"v":3133400},{"d":"2011-11-23","o":37.45,"h":37.49,"l":37,"c":37.1,"v":3015000},{"d":"2011-11-25","o":37.06,"h":37.42,"l":37.03,"c":37.2,"v":1077700},{"d":"2011-11-28","o":37.83,"h":37.97,"l":37.62,"c":37.79,"v":2815000},{"d":"2011-11-29","o":38.03,"h":38.34,"l":37.84,"c":38.26,"v":2942800},{"d":"2011-11-30","o":38.94,"h":39.69,"l":38.89,"c":39.68,"v":4899000},{"d":"2011-12-01","o":39.5,"h":39.79,"l":39.42,"c":39.62,"v":3083200},{"d":"2011-12-02","o":39.8,"h":39.8,"l":39.22,"c":39.25,"v":2771600},{"d":"2011-12-05","o":39.65,"h":39.78,"l":39.26,"c":39.47,"v":2589500},{"d":"2011-12-06","o":39.57,"h":39.94,"l":39.36,"c":39.74,"v":3039700},{"d":"2011-12-07","o":39.72,"h":39.88,"l":39.4,"c":39.74,"v":2705300},{"d":"2011-12-08","o":39.75,"h":39.77,"l":39.2,"c":39.29,"v":2912100},{"d":"2011-12-09","o":39.57,"h":39.95,"l":39.42,"c":39.73,"v":3449000},{"d":"2011-12-12","o":39.62,"h":39.74,"l":38.9,"c":39.32,"v":3580400},{"d":"2011-12-13","o":39.51,"h":39.83,"l":39.32,"c":39.46,"v":3037800},{"d":"2011-12-14","o":39.53,"h":39.59,"l":38.43,"c":38.72,"v":8323000},{"d":"2011-12-15","o":39.04,"h":39.81,"l":39,"c":39.74,"v":5042200},{"d":"2011-12-16","o":39.85,"h":40.04,"l":39.46,"c":39.66,"v":4431700},{"d":"2011-12-19","o":39.89,"h":39.95,"l":39.15,"c":39.29,"v":2775500},{"d":"2011-12-20","o":39.75,"h":39.97,"l":39.63,"c":39.94,"v":2789400},{"d":"2011-12-21","o":39.92,"h":40.99,"l":39.92,"c":40.85,"v":4490000},{"d":"2011-12-22","o":41,"h":41.42,"l":40.9,"c":41.37,"v":3490600},{"d":"2011-12-23","o":41.54,"h":41.65,"l":41.4,"c":41.57,"v":2014000},{"d":"2011-12-27","o":41.52,"h":41.68,"l":41.45,"c":41.65,"v":2448300},{"d":"2011-12-28","o":41.59,"h":41.71,"l":41.24,"c":41.28,"v":1994300},{"d":"2011-12-29","o":41.4,"h":41.63,"l":41.37,"c":41.54,"v":1944400},{"d":"2011-12-30","o":41.63,"h":41.65,"l":41.3,"c":41.31,"v":1680800},{"d":"2012-01-03","o":41.96,"h":41.98,"l":40.68,"c":40.77,"v":4968200},{"d":"2012-01-04","o":40.76,"h":41.05,"l":40.73,"c":40.9,"v":3384500},{"d":"2012-01-05","o":40.85,"h":41.09,"l":40.67,"c":40.95,"v":4039900},{"d":"2012-01-06","o":40.95,"h":40.99,"l":40.73,"c":40.79,"v":3215200},{"d":"2012-01-09","o":40.87,"h":41.03,"l":40.74,"c":40.98,"v":6044500},{"d":"2012-01-10","o":41.33,"h":41.48,"l":41.17,"c":41.26,"v":4721000},{"d":"2012-01-11","o":41.14,"h":41.27,"l":41.1,"c":41.23,"v":3074300},{"d":"2012-01-12","o":41.33,"h":41.45,"l":41.11,"c":41.35,"v":2447000},{"d":"2012-01-13","o":41.06,"h":41.37,"l":41.03,"c":41.37,"v":2717400},{"d":"2012-01-17","o":41.58,"h":41.78,"l":41.2,"c":41.43,"v":4096300},{"d":"2012-01-18","o":41.5,"h":41.64,"l":41.27,"c":41.54,"v":2854500},{"d":"2012-01-19","o":41.55,"h":41.62,"l":41.01,"c":41.1,"v":4582300},{"d":"2012-01-20","o":41.13,"h":41.23,"l":40.83,"c":41.01,"v":4167500},{"d":"2012-01-23","o":41,"h":41.25,"l":40.61,"c":40.8,"v":4864200},{"d":"2012-01-24","o":40.57,"h":40.74,"l":40.41,"c":40.67,"v":2954800},{"d":"2012-01-25","o":40.55,"h":41.44,"l":40.27,"c":41.38,"v":3548200},{"d":"2012-01-26","o":41.23,"h":41.53,"l":41.01,"c":41.28,"v":11512300},{"d":"2012-01-27","o":41,"h":41.01,"l":39.92,"c":39.95,"v":14305700},{"d":"2012-01-30","o":39.88,"h":39.94,"l":39.24,"c":39.46,"v":13053400},{"d":"2012-01-31","o":39.57,"h":39.68,"l":39.25,"c":39.56,"v":5133600},{"d":"2012-02-01","o":39.75,"h":39.97,"l":39.37,"c":39.4,"v":6510000},{"d":"2012-02-02","o":39.49,"h":39.69,"l":39.22,"c":39.57,"v":3805400},{"d":"2012-02-03","o":39.82,"h":39.93,"l":39.39,"c":39.58,"v":4217000},{"d":"2012-02-06","o":39.62,"h":39.66,"l":39.38,"c":39.61,"v":3933500},{"d":"2012-02-07","o":39.49,"h":40.02,"l":39.37,"c":39.88,"v":3998300},{"d":"2012-02-08","o":39.43,"h":39.6,"l":39.08,"c":39.31,"v":4325000},{"d":"2012-02-09","o":39.42,"h":39.47,"l":39.16,"c":39.37,"v":4551100},{"d":"2012-02-10","o":39.46,"h":39.59,"l":38.9,"c":39.3,"v":5677200},{"d":"2012-02-13","o":39.57,"h":39.85,"l":39.51,"c":39.71,"v":4153600},{"d":"2012-02-14","o":39.67,"h":39.85,"l":39.5,"c":39.84,"v":3165500},{"d":"2012-02-15","o":39.83,"h":39.94,"l":39.38,"c":39.6,"v":3416200},{"d":"2012-02-16","o":39.6,"h":40.2,"l":39.52,"c":39.91,"v":3213400},{"d":"2012-02-17","o":40.07,"h":40.07,"l":39.66,"c":39.73,"v":2359400},{"d":"2012-02-21","o":39.97,"h":40.11,"l":39.75,"c":39.87,"v":2546400},{"d":"2012-02-22","o":39.93,"h":40.1,"l":39.65,"c":39.84,"v":1644800},{"d":"2012-02-23","o":39.93,"h":39.94,"l":37.66,"c":37.91,"v":21267100},{"d":"2012-02-24","o":37.78,"h":38.06,"l":37.65,"c":37.73,"v":10845200},{"d":"2012-02-27","o":37.71,"h":38.33,"l":37.51,"c":38.23,"v":7832800},{"d":"2012-02-28","o":38.22,"h":38.26,"l":37.88,"c":37.96,"v":4622400},{"d":"2012-02-29","o":37.7,"h":37.86,"l":37.48,"c":37.61,"v":7184200},{"d":"2012-03-01","o":37.76,"h":37.92,"l":37.46,"c":37.73,"v":4855500},{"d":"2012-03-02","o":37.63,"h":38.02,"l":37.6,"c":37.96,"v":3830400},{"d":"2012-03-05","o":37.8,"h":38.28,"l":37.75,"c":38.26,"v":3409800},{"d":"2012-03-06","o":38.01,"h":38.26,"l":37.87,"c":38.19,"v":4467500},{"d":"2012-03-07","o":38.24,"h":38.47,"l":37.83,"c":38.23,"v":7574200},{"d":"2012-03-08","o":38.43,"h":38.43,"l":38.11,"c":38.19,"v":3070800},{"d":"2012-03-09","o":38.37,"h":38.37,"l":38.01,"c":38.21,"v":2491700},{"d":"2012-03-12","o":38.29,"h":38.8,"l":38.22,"c":38.68,"v":3655600},{"d":"2012-03-13","o":38.75,"h":39.22,"l":38.68,"c":39.05,"v":5184500},{"d":"2012-03-14","o":39.1,"h":39.1,"l":38.21,"c":38.3,"v":5556200},{"d":"2012-03-15","o":38.34,"h":38.6,"l":38.22,"c":38.41,"v":5222800},{"d":"2012-03-16","o":38.38,"h":38.76,"l":38.27,"c":38.73,"v":4905200},{"d":"2012-03-19","o":38.65,"h":38.78,"l":38.4,"c":38.41,"v":2925200},{"d":"2012-03-20","o":38.37,"h":38.55,"l":38.2,"c":38.44,"v":2909000},{"d":"2012-03-21","o":38.57,"h":38.57,"l":38.1,"c":38.23,"v":3587900},{"d":"2012-03-22","o":38.29,"h":38.38,"l":38.08,"c":38.3,"v":3078600},{"d":"2012-03-23","o":38.2,"h":38.53,"l":38.2,"c":38.48,"v":3368700},{"d":"2012-03-26","o":38.59,"h":38.72,"l":38.26,"c":38.49,"v":2570500},{"d":"2012-03-27","o":38.59,"h":38.71,"l":38.49,"c":38.65,"v":2034500},{"d":"2012-03-28","o":38.58,"h":38.65,"l":38.06,"c":38.17,"v":2830900},{"d":"2012-03-29","o":38,"h":38.29,"l":37.9,"c":38.28,"v":3746900},{"d":"2012-03-30","o":38.32,"h":38.58,"l":38.26,"c":38.58,"v":3798400},{"d":"2012-04-02","o":38.62,"h":38.95,"l":38.49,"c":38.88,"v":3609300},{"d":"2012-04-03","o":38.83,"h":38.83,"l":38.45,"c":38.78,"v":4368200},{"d":"2012-04-04","o":38.51,"h":38.77,"l":38.3,"c":38.58,"v":2574700},{"d":"2012-04-05","o":38.41,"h":38.47,"l":37.96,"c":37.99,"v":4047300},{"d":"2012-04-09","o":37.86,"h":38,"l":37.69,"c":37.81,"v":4027800},{"d":"2012-04-10","o":37.62,"h":37.7,"l":36.97,"c":37.22,"v":7326100},{"d":"2012-04-11","o":37.5,"h":37.55,"l":37.24,"c":37.27,"v":3852000},{"d":"2012-04-12","o":37.3,"h":37.43,"l":37.09,"c":37.37,"v":5655700},{"d":"2012-04-13","o":37.29,"h":37.71,"l":37.25,"c":37.31,"v":2558600},{"d":"2012-04-16","o":37.44,"h":37.89,"l":37.34,"c":37.76,"v":7810200},{"d":"2012-04-17","o":37.88,"h":38.04,"l":37.57,"c":37.99,"v":3046400},{"d":"2012-04-18","o":37.79,"h":38.15,"l":37.72,"c":38,"v":2243800},{"d":"2012-04-19","o":37.9,"h":38.02,"l":37.68,"c":37.89,"v":3539000},{"d":"2012-04-20","o":38.01,"h":38.33,"l":37.73,"c":38.33,"v":3835500},{"d":"2012-04-23","o":38.22,"h":38.22,"l":37.98,"c":38.05,"v":3493900},{"d":"2012-04-24","o":38.18,"h":38.36,"l":38.07,"c":38.27,"v":2616400},{"d":"2012-04-25","o":38.43,"h":38.5,"l":38.18,"c":38.49,"v":2561800},{"d":"2012-04-26","o":38.47,"h":38.62,"l":38.29,"c":38.61,"v":11299200},{"d":"2012-04-27","o":38.64,"h":38.79,"l":38.54,"c":38.7,"v":9927800},{"d":"2012-04-30","o":38.63,"h":38.89,"l":38.51,"c":38.84,"v":12331300},{"d":"2012-05-01","o":38.91,"h":39.07,"l":38.72,"c":38.88,"v":3294300},{"d":"2012-05-02","o":38.87,"h":38.93,"l":38.62,"c":38.8,"v":3200700},{"d":"2012-05-03","o":38.74,"h":38.97,"l":38.51,"c":38.55,"v":2988400},{"d":"2012-05-04","o":38.5,"h":38.84,"l":38.46,"c":38.58,"v":2665400},{"d":"2012-05-07","o":38.5,"h":38.69,"l":38.45,"c":38.52,"v":3292800},{"d":"2012-05-08","o":38.02,"h":38.31,"l":37.92,"c":38.12,"v":3141200},{"d":"2012-05-09","o":37.95,"h":38.4,"l":37.92,"c":38.22,"v":3367000},{"d":"2012-05-10","o":38.4,"h":38.57,"l":38.31,"c":38.36,"v":2489500},{"d":"2012-05-11","o":38.26,"h":38.68,"l":38.2,"c":38.45,"v":3611700},{"d":"2012-05-14","o":38.23,"h":38.39,"l":38.06,"c":38.26,"v":3205800},{"d":"2012-05-15","o":38.3,"h":38.3,"l":37.54,"c":37.62,"v":4425800},{"d":"2012-05-16","o":37.72,"h":37.76,"l":37.46,"c":37.6,"v":2885900},{"d":"2012-05-17","o":37.65,"h":37.72,"l":37.43,"c":37.43,"v":2517400},{"d":"2012-05-18","o":37.65,"h":37.8,"l":37.51,"c":37.75,"v":5186200},{"d":"2012-05-21","o":37.79,"h":37.88,"l":37.62,"c":37.83,"v":3510600},{"d":"2012-05-22","o":37.97,"h":38.15,"l":37.77,"c":38.06,"v":2546400},{"d":"2012-05-23","o":37.96,"h":38.22,"l":37.67,"c":37.79,"v":2900000},{"d":"2012-05-24","o":37.8,"h":38.13,"l":37.7,"c":37.98,"v":2044600},{"d":"2012-05-25","o":37.94,"h":38.35,"l":37.94,"c":38.23,"v":1915600},{"d":"2012-05-29","o":38.41,"h":38.47,"l":38.27,"c":38.47,"v":2408600},{"d":"2012-05-30","o":38.51,"h":38.67,"l":38.15,"c":38.2,"v":2901800},{"d":"2012-05-31","o":38.21,"h":38.7,"l":38.2,"c":38.51,"v":2872700},{"d":"2012-06-01","o":38.18,"h":38.68,"l":38.18,"c":38.39,"v":3227900},{"d":"2012-06-04","o":38.4,"h":38.47,"l":38.28,"c":38.42,"v":2438800},{"d":"2012-06-05","o":38.35,"h":39.08,"l":38.27,"c":38.92,"v":3963900},{"d":"2012-06-06","o":39.15,"h":39.5,"l":38.92,"c":39.48,"v":8278600},{"d":"2012-06-07","o":39.59,"h":39.64,"l":39.42,"c":39.48,"v":2760200},{"d":"2012-06-08","o":39.57,"h":39.74,"l":39.37,"c":39.72,"v":2082600},{"d":"2012-06-11","o":39.88,"h":39.99,"l":39.55,"c":39.57,"v":2591100},{"d":"2012-06-12","o":39.57,"h":39.74,"l":39.38,"c":39.73,"v":2013900},{"d":"2012-06-13","o":39.54,"h":39.85,"l":39.4,"c":39.71,"v":2125300},{"d":"2012-06-14","o":39.75,"h":39.93,"l":39.57,"c":39.84,"v":3144600},{"d":"2012-06-15","o":39.96,"h":40.15,"l":39.76,"c":39.94,"v":4291200},{"d":"2012-06-18","o":39.94,"h":40.15,"l":39.89,"c":40.07,"v":2457500},{"d":"2012-06-19","o":40.19,"h":40.46,"l":39.94,"c":40.02,"v":3358700},{"d":"2012-06-20","o":39.98,"h":40.05,"l":39.52,"c":39.64,"v":2629700},{"d":"2012-06-21","o":39.69,"h":39.89,"l":39.09,"c":39.1,"v":2964900},{"d":"2012-06-22","o":39.26,"h":39.39,"l":39.18,"c":39.25,"v":2147300},{"d":"2012-06-25","o":39.02,"h":39.25,"l":39.02,"c":39.17,"v":2163400},{"d":"2012-06-26","o":39.25,"h":39.59,"l":39.21,"c":39.39,"v":1847600},{"d":"2012-06-27","o":39.58,"h":39.85,"l":39.46,"c":39.73,"v":1773100},{"d":"2012-06-28","o":39.5,"h":39.94,"l":39.49,"c":39.93,"v":1854400},{"d":"2012-06-29","o":40.25,"h":40.25,"l":39.71,"c":39.9,"v":3527700},{"d":"2012-07-02","o":39.92,"h":40.42,"l":39.62,"c":40.42,"v":5012200},{"d":"2012-07-03","o":40.86,"h":41.16,"l":40.69,"c":41.01,"v":3970500},{"d":"2012-07-05","o":40.99,"h":41.21,"l":40.78,"c":41.04,"v":3936000},{"d":"2012-07-06","o":40.79,"h":41.05,"l":40.59,"c":40.96,"v":2656700},{"d":"2012-07-09","o":40.89,"h":41.04,"l":40.65,"c":40.88,"v":2341100},{"d":"2012-07-10","o":41,"h":41.23,"l":40.96,"c":41.03,"v":3246000},{"d":"2012-07-11","o":41.09,"h":41.18,"l":40.87,"c":41.11,"v":2776000},{"d":"2012-07-12","o":40.99,"h":41.45,"l":40.94,"c":41.34,"v":2975800},{"d":"2012-07-13","o":41.44,"h":41.7,"l":41.35,"c":41.69,"v":2295500},{"d":"2012-07-16","o":41.55,"h":41.86,"l":41.55,"c":41.86,"v":2622900},{"d":"2012-07-17","o":41.9,"h":41.99,"l":41.44,"c":41.91,"v":2549600},{"d":"2012-07-18","o":41.9,"h":41.96,"l":41.64,"c":41.91,"v":2429900},{"d":"2012-07-19","o":41.87,"h":42,"l":41.62,"c":42,"v":2908300},{"d":"2012-07-20","o":41.85,"h":42.22,"l":41.65,"c":41.93,"v":3320500},{"d":"2012-07-23","o":41.81,"h":42.05,"l":41.56,"c":41.69,"v":2296800},{"d":"2012-07-24","o":41.72,"h":41.89,"l":41.22,"c":41.44,"v":2746800},{"d":"2012-07-25","o":41.5,"h":41.74,"l":41.2,"c":41.22,"v":2612400},{"d":"2012-07-26","o":41.6,"h":42.06,"l":41.5,"c":41.95,"v":2510200},{"d":"2012-07-27","o":42.2,"h":42.5,"l":42.02,"c":42.42,"v":2788700},{"d":"2012-07-30","o":42.32,"h":42.7,"l":42.2,"c":42.57,"v":1839600},{"d":"2012-07-31","o":42.65,"h":42.71,"l":42.23,"c":42.24,"v":3149600},{"d":"2012-08-01","o":42.38,"h":43.08,"l":42.13,"c":42.18,"v":2934700},{"d":"2012-08-02","o":42.05,"h":42.06,"l":41.52,"c":41.82,"v":3140200},{"d":"2012-08-03","o":42.17,"h":42.42,"l":42.02,"c":42.34,"v":2103000},{"d":"2012-08-06","o":42.46,"h":42.66,"l":42.34,"c":42.39,"v":1755100},{"d":"2012-08-07","o":42.53,"h":42.57,"l":42.09,"c":42.1,"v":5469100},{"d":"2012-08-08","o":41.88,"h":42.45,"l":41.53,"c":42.35,"v":5003400},{"d":"2012-08-09","o":42.61,"h":43.96,"l":42.61,"c":43.37,"v":6701900},{"d":"2012-08-10","o":43.31,"h":43.59,"l":43.02,"c":43.55,"v":4505700},{"d":"2012-08-13","o":43.42,"h":43.55,"l":43.31,"c":43.46,"v":3063300},{"d":"2012-08-14","o":43.49,"h":43.55,"l":43.12,"c":43.37,"v":4242300},{"d":"2012-08-15","o":43.32,"h":43.36,"l":43.1,"c":43.16,"v":2307300},{"d":"2012-08-16","o":43.21,"h":43.5,"l":43.12,"c":43.25,"v":2638700},{"d":"2012-08-17","o":43.28,"h":43.42,"l":42.91,"c":43.07,"v":2082100},{"d":"2012-08-20","o":43,"h":43.18,"l":42.69,"c":43.11,"v":1986500},{"d":"2012-08-21","o":43.1,"h":43.18,"l":42.65,"c":42.65,"v":2210700},{"d":"2012-08-22","o":42.7,"h":42.88,"l":42.54,"c":42.61,"v":1548700},{"d":"2012-08-23","o":42.63,"h":42.68,"l":42.42,"c":42.6,"v":2709000},{"d":"2012-08-24","o":42.5,"h":42.84,"l":42.39,"c":42.8,"v":2111000},{"d":"2012-08-27","o":42.78,"h":42.94,"l":42.56,"c":42.81,"v":2271500},{"d":"2012-08-28","o":42.6,"h":42.95,"l":42.55,"c":42.89,"v":1898100},{"d":"2012-08-29","o":42.92,"h":43.08,"l":42.68,"c":42.98,"v":2025200},{"d":"2012-08-30","o":42.86,"h":42.88,"l":42.68,"c":42.8,"v":1693200},{"d":"2012-08-31","o":43.05,"h":43.07,"l":42.8,"c":42.99,"v":2690000},{"d":"2012-09-04","o":43,"h":43.25,"l":42.83,"c":43.14,"v":2068800},{"d":"2012-09-05","o":43.35,"h":43.35,"l":42.92,"c":42.95,"v":1588400},{"d":"2012-09-06","o":43.15,"h":43.58,"l":43.03,"c":43.52,"v":2058300},{"d":"2012-09-07","o":43.55,"h":43.67,"l":43.37,"c":43.46,"v":1954900},{"d":"2012-09-10","o":43.69,"h":43.69,"l":43.38,"c":43.39,"v":1560500},{"d":"2012-09-11","o":43.52,"h":43.55,"l":43.38,"c":43.43,"v":1462100},{"d":"2012-09-12","o":43.47,"h":43.56,"l":43.25,"c":43.5,"v":2308500},{"d":"2012-09-13","o":43.32,"h":43.96,"l":43.32,"c":43.96,"v":2205100},{"d":"2012-09-14","o":43.87,"h":43.91,"l":43.49,"c":43.66,"v":3515900},{"d":"2012-09-17","o":43.7,"h":43.84,"l":43.45,"c":43.57,"v":1868700},{"d":"2012-09-18","o":43.49,"h":43.57,"l":43.21,"c":43.52,"v":2243700},{"d":"2012-09-19","o":43.55,"h":43.91,"l":43.39,"c":43.83,"v":2028500},{"d":"2012-09-20","o":43.72,"h":44.13,"l":43.69,"c":43.97,"v":1932200},{"d":"2012-09-21","o":44.07,"h":44.1,"l":43.78,"c":44.01,"v":3005000},{"d":"2012-09-24","o":44.12,"h":44.56,"l":44.03,"c":44.45,"v":1994300},{"d":"2012-09-25","o":44.48,"h":44.84,"l":44.34,"c":44.36,"v":1999200},{"d":"2012-09-26","o":44.45,"h":44.81,"l":44.27,"c":44.36,"v":1783200},{"d":"2012-09-27","o":44.43,"h":44.44,"l":43.74,"c":43.82,"v":2641600},{"d":"2012-09-28","o":43.8,"h":44.03,"l":43.57,"c":43.94,"v":2553100},{"d":"2012-10-01","o":44.07,"h":44.3,"l":43.82,"c":43.91,"v":1540200},{"d":"2012-10-02","o":43.97,"h":44.17,"l":43.8,"c":44.17,"v":1738300},{"d":"2012-10-03","o":44.18,"h":44.5,"l":44.05,"c":44.44,"v":1671300},{"d":"2012-10-04","o":44.49,"h":44.78,"l":44.4,"c":44.46,"v":1600100},{"d":"2012-10-05","o":44.59,"h":44.6,"l":44.16,"c":44.22,"v":1874000},{"d":"2012-10-08","o":44.19,"h":44.43,"l":44.04,"c":44.36,"v":1250600},{"d":"2012-10-09","o":44.32,"h":44.6,"l":44.3,"c":44.43,"v":1320500},{"d":"2012-10-10","o":44.41,"h":44.44,"l":44.05,"c":44.08,"v":1824500},{"d":"2012-10-11","o":44.31,"h":44.59,"l":44.05,"c":44.24,"v":1722900},{"d":"2012-10-12","o":44.36,"h":44.5,"l":44.02,"c":44.12,"v":1344300},{"d":"2012-10-15","o":44.15,"h":44.58,"l":44,"c":44.51,"v":1574800},{"d":"2012-10-16","o":44.62,"h":44.79,"l":44.36,"c":44.56,"v":1345500},{"d":"2012-10-17","o":44.66,"h":45.2,"l":44.57,"c":45.02,"v":2420500},{"d":"2012-10-18","o":45.02,"h":45.41,"l":44.88,"c":45.27,"v":2151200},{"d":"2012-10-19","o":45.11,"h":45.34,"l":44.77,"c":44.98,"v":2096400},{"d":"2012-10-22","o":45.02,"h":45.14,"l":44.69,"c":44.95,"v":1765900},{"d":"2012-10-23","o":44.7,"h":44.84,"l":44.37,"c":44.62,"v":1893300},{"d":"2012-10-24","o":44.52,"h":44.69,"l":43.68,"c":43.82,"v":3822600},{"d":"2012-10-25","o":44.1,"h":44.29,"l":43.69,"c":43.91,"v":6292600},{"d":"2012-10-26","o":43.99,"h":44.07,"l":43.69,"c":43.95,"v":6276800},{"d":"2012-10-31","o":44.19,"h":44.55,"l":43.99,"c":44.44,"v":2416200},{"d":"2012-11-01","o":44.57,"h":44.62,"l":44.3,"c":44.39,"v":1860000},{"d":"2012-11-02","o":44.64,"h":44.64,"l":44.17,"c":44.23,"v":1999800},{"d":"2012-11-05","o":44.06,"h":44.14,"l":43.45,"c":43.49,"v":2249300},{"d":"2012-11-06","o":43.53,"h":43.72,"l":43.25,"c":43.32,"v":3770000},{"d":"2012-11-07","o":42.25,"h":42.55,"l":41.8,"c":42.07,"v":4281800},{"d":"2012-11-08","o":42.07,"h":42.54,"l":42.03,"c":42.04,"v":2626300},{"d":"2012-11-09","o":41.91,"h":42.16,"l":41.75,"c":41.8,"v":2002400},{"d":"2012-11-12","o":41.78,"h":41.87,"l":41.05,"c":41.27,"v":2849900},{"d":"2012-11-13","o":41.14,"h":41.65,"l":41.1,"c":41.34,"v":2753900},{"d":"2012-11-14","o":41.37,"h":41.46,"l":41.01,"c":41.18,"v":2695100},{"d":"2012-11-15","o":41.09,"h":41.47,"l":40.72,"c":40.96,"v":2553700},{"d":"2012-11-16","o":41,"h":41.56,"l":40.78,"c":41.52,"v":2616300},{"d":"2012-11-19","o":41.69,"h":41.75,"l":41.19,"c":41.45,"v":2193700},{"d":"2012-11-20","o":41.45,"h":41.5,"l":41.01,"c":41.18,"v":3050800},{"d":"2012-11-21","o":41.27,"h":41.27,"l":40.56,"c":40.99,"v":2702600},{"d":"2012-11-23","o":41.07,"h":41.1,"l":40.68,"c":41.03,"v":1179400},{"d":"2012-11-26","o":40.98,"h":41.61,"l":40.93,"c":41.48,"v":2659100},{"d":"2012-11-27","o":41.48,"h":41.76,"l":41.31,"c":41.45,"v":2342900},{"d":"2012-11-28","o":41.47,"h":41.88,"l":41.24,"c":41.88,"v":2192100},{"d":"2012-11-29","o":41.85,"h":42.21,"l":41.72,"c":42.18,"v":2157600},{"d":"2012-11-30","o":42.37,"h":42.67,"l":42.16,"c":42.65,"v":3183900},{"d":"2012-12-03","o":42.65,"h":42.7,"l":42.1,"c":42.28,"v":2208900},{"d":"2012-12-04","o":42.36,"h":42.48,"l":42.27,"c":42.35,"v":1500200},{"d":"2012-12-05","o":42.34,"h":43.46,"l":42.33,"c":43.2,"v":3452900},{"d":"2012-12-06","o":43.23,"h":43.43,"l":43.04,"c":43.27,"v":1659200},{"d":"2012-12-07","o":43.36,"h":43.48,"l":43.03,"c":43.27,"v":1948700},{"d":"2012-12-10","o":43.31,"h":43.42,"l":43.12,"c":43.37,"v":1688700},{"d":"2012-12-11","o":43.41,"h":43.63,"l":43.29,"c":43.44,"v":2283900},{"d":"2012-12-12","o":43.48,"h":43.76,"l":43.36,"c":43.48,"v":2176400},{"d":"2012-12-13","o":43.47,"h":43.54,"l":42.86,"c":42.94,"v":2092900},{"d":"2012-12-14","o":42.86,"h":43.1,"l":42.74,"c":42.84,"v":2204300},{"d":"2012-12-17","o":42.89,"h":43.6,"l":42.89,"c":43.53,"v":2400800},{"d":"2012-12-18","o":43.5,"h":44.1,"l":43.38,"c":43.91,"v":3328400},{"d":"2012-12-19","o":44.04,"h":44.04,"l":43.48,"c":43.51,"v":2039100},{"d":"2012-12-20","o":43.6,"h":43.78,"l":43.47,"c":43.6,"v":2170300},{"d":"2012-12-21","o":43.1,"h":43.62,"l":42.97,"c":43.45,"v":5648100},{"d":"2012-12-24","o":43.41,"h":43.46,"l":42.99,"c":43.2,"v":954800},{"d":"2012-12-26","o":43.28,"h":43.36,"l":42.73,"c":42.79,"v":1760100},{"d":"2012-12-27","o":42.7,"h":42.91,"l":42.24,"c":42.64,"v":2377700},{"d":"2012-12-28","o":42.41,"h":42.66,"l":42.21,"c":42.21,"v":1726400},{"d":"2012-12-31","o":42.12,"h":42.73,"l":41.92,"c":42.68,"v":3289000},{"d":"2013-01-02","o":43.17,"h":43.65,"l":43.14,"c":43.65,"v":3979400},{"d":"2013-01-03","o":43.65,"h":43.86,"l":43.53,"c":43.62,"v":2355300},{"d":"2013-01-04","o":43.64,"h":43.72,"l":43.48,"c":43.55,"v":2679200},{"d":"2013-01-07","o":43.43,"h":43.52,"l":43.17,"c":43.37,"v":2361500},{"d":"2013-01-08","o":43.27,"h":43.4,"l":43.11,"c":43.15,"v":2517400},{"d":"2013-01-09","o":43.1,"h":43.28,"l":42.92,"c":43.16,"v":2064800},{"d":"2013-01-10","o":43.25,"h":43.55,"l":43.12,"c":43.55,"v":2071000},{"d":"2013-01-11","o":43.34,"h":43.59,"l":43.05,"c":43.24,"v":2849600},{"d":"2013-01-14","o":43.24,"h":43.38,"l":43.14,"c":43.24,"v":2047000},{"d":"2013-01-15","o":43.11,"h":43.22,"l":42.98,"c":43.16,"v":2187600},{"d":"2013-01-16","o":43.16,"h":43.28,"l":43.07,"c":43.12,"v":1564500},{"d":"2013-01-17","o":43.01,"h":43.4,"l":42.94,"c":43.2,"v":1902200},{"d":"2013-01-18","o":43.23,"h":43.51,"l":43.02,"c":43.51,"v":2346400},{"d":"2013-01-22","o":43.37,"h":44.02,"l":43.3,"c":44.02,"v":2295300},{"d":"2013-01-23","o":43.91,"h":44.22,"l":43.58,"c":44.1,"v":3530700},{"d":"2013-01-24","o":44.23,"h":44.38,"l":44.04,"c":44.19,"v":2274300},{"d":"2013-01-25","o":44.28,"h":44.47,"l":44.13,"c":44.46,"v":6944000},{"d":"2013-01-28","o":44.51,"h":44.53,"l":44.16,"c":44.49,"v":7392200},{"d":"2013-01-29","o":44.52,"h":45.12,"l":44.48,"c":45.02,"v":8931200},{"d":"2013-01-30","o":45,"h":45.26,"l":44.9,"c":45.11,"v":3019000},{"d":"2013-01-31","o":45.08,"h":45.34,"l":45.04,"c":45.29,"v":2426600},{"d":"2013-02-01","o":45.48,"h":45.48,"l":45.21,"c":45.24,"v":2372700},{"d":"2013-02-04","o":45.16,"h":45.29,"l":44.95,"c":45,"v":3576400},{"d":"2013-02-05","o":45.05,"h":45.3,"l":44.8,"c":44.85,"v":3095700},{"d":"2013-02-06","o":44.34,"h":44.61,"l":44.23,"c":44.58,"v":3153400},{"d":"2013-02-07","o":44.76,"h":44.86,"l":44.35,"c":44.5,"v":2004100},{"d":"2013-02-08","o":44.55,"h":44.63,"l":44.25,"c":44.57,"v":2312800},{"d":"2013-02-11","o":44.57,"h":44.74,"l":44.48,"c":44.73,"v":1372400},{"d":"2013-02-12","o":44.73,"h":44.94,"l":44.6,"c":44.9,"v":1694300},{"d":"2013-02-13","o":44.87,"h":45.04,"l":44.76,"c":44.93,"v":1324500},{"d":"2013-02-14","o":44.76,"h":44.81,"l":44.41,"c":44.77,"v":3665200},{"d":"2013-02-15","o":44.84,"h":45.2,"l":44.76,"c":45.13,"v":4384900},{"d":"2013-02-19","o":45.2,"h":45.68,"l":45.14,"c":45.56,"v":3398700},{"d":"2013-02-20","o":45.63,"h":45.89,"l":45.51,"c":45.57,"v":3319100},{"d":"2013-02-21","o":45.43,"h":45.56,"l":45.23,"c":45.36,"v":2481200},{"d":"2013-02-22","o":45.56,"h":46.18,"l":45.5,"c":46.18,"v":2171700},{"d":"2013-02-25","o":46.25,"h":46.46,"l":45.68,"c":45.68,"v":3086700},{"d":"2013-02-26","o":46.13,"h":46.43,"l":45.76,"c":46.33,"v":3965600},{"d":"2013-02-27","o":46.36,"h":46.71,"l":46.17,"c":46.66,"v":2200100},{"d":"2013-02-28","o":46.62,"h":47.03,"l":46.46,"c":46.79,"v":2456100},{"d":"2013-03-01","o":46.62,"h":46.79,"l":46.36,"c":46.71,"v":2979800},{"d":"2013-03-04","o":46.62,"h":47.52,"l":46.55,"c":47.46,"v":3842200},{"d":"2013-03-05","o":47.54,"h":47.87,"l":47.44,"c":47.66,"v":2806300},{"d":"2013-03-06","o":47.68,"h":47.81,"l":47.43,"c":47.66,"v":1986000},{"d":"2013-03-07","o":47.64,"h":47.88,"l":47.39,"c":47.39,"v":1690800},{"d":"2013-03-08","o":47.59,"h":47.59,"l":47.14,"c":47.49,"v":2298700},{"d":"2013-03-11","o":47.38,"h":47.58,"l":47.28,"c":47.38,"v":2167400},{"d":"2013-03-12","o":47.39,"h":47.52,"l":47.09,"c":47.29,"v":2003200},{"d":"2013-03-13","o":47.3,"h":47.5,"l":47.2,"c":47.44,"v":1359400},{"d":"2013-03-14","o":47.52,"h":47.69,"l":47.3,"c":47.68,"v":2228000},{"d":"2013-03-15","o":47.44,"h":48.15,"l":47.37,"c":47.9,"v":3267700},{"d":"2013-03-18","o":47.72,"h":47.91,"l":47.63,"c":47.69,"v":2019700},{"d":"2013-03-19","o":47.77,"h":47.99,"l":47.5,"c":47.7,"v":1847100},{"d":"2013-03-20","o":47.85,"h":48.19,"l":47.78,"c":48.06,"v":2084700},{"d":"2013-03-21","o":47.9,"h":48.03,"l":47.6,"c":47.63,"v":1921900},{"d":"2013-03-22","o":47.69,"h":48.09,"l":47.65,"c":47.86,"v":1561600},{"d":"2013-03-25","o":48,"h":48.23,"l":47.49,"c":47.66,"v":2029800},{"d":"2013-03-26","o":47.77,"h":48.14,"l":47.64,"c":48.03,"v":1380300},{"d":"2013-03-27","o":47.74,"h":48.19,"l":47.62,"c":48.15,"v":1819600},{"d":"2013-03-28","o":48.17,"h":48.68,"l":48.1,"c":48.63,"v":2803400},{"d":"2013-04-01","o":48.55,"h":48.6,"l":48.39,"c":48.5,"v":1561100},{"d":"2013-04-02","o":48.62,"h":48.88,"l":48.18,"c":48.34,"v":3028400},{"d":"2013-04-03","o":48.42,"h":48.48,"l":47.94,"c":48.1,"v":2125200},{"d":"2013-04-04","o":48.15,"h":48.72,"l":48.15,"c":48.66,"v":2086200},{"d":"2013-04-05","o":48.3,"h":48.83,"l":48.04,"c":48.71,"v":2237200},{"d":"2013-04-08","o":48.65,"h":49.24,"l":48.54,"c":49.23,"v":1891800},{"d":"2013-04-09","o":49.33,"h":49.33,"l":48.97,"c":49,"v":1680200},{"d":"2013-04-10","o":49.07,"h":49.76,"l":49.07,"c":49.64,"v":2556200},{"d":"2013-04-11","o":49.7,"h":50,"l":49.47,"c":49.93,"v":2405400},{"d":"2013-04-12","o":49.84,"h":50.04,"l":49.72,"c":49.98,"v":1685200},{"d":"2013-04-15","o":49.82,"h":49.96,"l":49.07,"c":49.07,"v":2259300},{"d":"2013-04-16","o":49.18,"h":49.57,"l":48.9,"c":49.54,"v":2412900},{"d":"2013-04-17","o":49.42,"h":49.6,"l":48.91,"c":49.37,"v":2681200},{"d":"2013-04-18","o":49.47,"h":49.56,"l":49.16,"c":49.48,"v":2263200},{"d":"2013-04-19","o":49.61,"h":50.1,"l":49.49,"c":49.94,"v":3046800},{"d":"2013-04-22","o":49.95,"h":50.59,"l":49.81,"c":50.37,"v":2396700},{"d":"2013-04-23","o":50.33,"h":50.64,"l":50.13,"c":50.64,"v":2659900},{"d":"2013-04-24","o":50.76,"h":51.14,"l":50.43,"c":50.9,"v":2751500},{"d":"2013-04-25","o":51,"h":51.17,"l":50.65,"c":50.76,"v":7199500},{"d":"2013-04-26","o":50.19,"h":50.88,"l":50.18,"c":50.54,"v":7132800},{"d":"2013-04-29","o":50.73,"h":51.38,"l":50.56,"c":51.31,"v":7912900},{"d":"2013-04-30","o":51.27,"h":51.5,"l":51.12,"c":51.43,"v":2638400},{"d":"2013-05-01","o":51.48,"h":51.6,"l":51.12,"c":51.23,"v":2669700},{"d":"2013-05-02","o":51.23,"h":51.36,"l":50.94,"c":51.17,"v":2163500},{"d":"2013-05-03","o":51.39,"h":51.5,"l":51.02,"c":51.08,"v":2820800},{"d":"2013-05-06","o":50.99,"h":51.1,"l":50.44,"c":50.46,"v":2611700},{"d":"2013-05-07","o":50.55,"h":51.08,"l":50.48,"c":51.07,"v":2580600},{"d":"2013-05-08","o":50.42,"h":50.55,"l":49.9,"c":50.12,"v":3171700},{"d":"2013-05-09","o":50.1,"h":50.25,"l":48.73,"c":48.83,"v":3444800},{"d":"2013-05-10","o":48.78,"h":48.93,"l":48.41,"c":48.82,"v":2691200},{"d":"2013-05-13","o":48.67,"h":48.77,"l":48.44,"c":48.67,"v":2768000},{"d":"2013-05-14","o":48.74,"h":48.96,"l":48.55,"c":48.87,"v":2484100},{"d":"2013-05-15","o":48.86,"h":49.75,"l":48.79,"c":49.41,"v":2862700},{"d":"2013-05-16","o":49.32,"h":49.45,"l":48.99,"c":49.05,"v":2228100},{"d":"2013-05-17","o":49.15,"h":49.65,"l":49.08,"c":49.64,"v":2243200},{"d":"2013-05-20","o":49.59,"h":49.79,"l":49.41,"c":49.47,"v":1751500},{"d":"2013-05-21","o":49.47,"h":49.67,"l":49.1,"c":49.36,"v":2032000},{"d":"2013-05-22","o":49.3,"h":49.88,"l":48.49,"c":48.59,"v":2938900},{"d":"2013-05-23","o":48.18,"h":48.54,"l":46.07,"c":48.28,"v":2947100},{"d":"2013-05-24","o":47.96,"h":48.23,"l":47.62,"c":47.71,"v":2110600},{"d":"2013-05-28","o":47.14,"h":47.23,"l":46.31,"c":46.56,"v":7232600},{"d":"2013-05-29","o":46.16,"h":46.3,"l":45.57,"c":46.19,"v":4280200},{"d":"2013-05-30","o":46.38,"h":47.53,"l":46.05,"c":46.09,"v":3593300},{"d":"2013-05-31","o":45.97,"h":46.71,"l":45.77,"c":45.82,"v":2809700},{"d":"2013-06-03","o":45.8,"h":46.31,"l":45.02,"c":46.14,"v":4676200},{"d":"2013-06-04","o":46.02,"h":46.27,"l":45.78,"c":46.05,"v":3282800},{"d":"2013-06-05","o":45.87,"h":45.93,"l":45.5,"c":45.61,"v":2828800},{"d":"2013-06-06","o":45.64,"h":45.84,"l":45.22,"c":45.67,"v":4674300},{"d":"2013-06-07","o":45.75,"h":46.35,"l":45.63,"c":46.15,"v":4548700},{"d":"2013-06-10","o":46.36,"h":46.49,"l":45.78,"c":45.91,"v":4701600},{"d":"2013-06-11","o":45.56,"h":45.84,"l":45.31,"c":45.36,"v":3272500},{"d":"2013-06-12","o":45.73,"h":46.07,"l":45.1,"c":45.2,"v":3535200},{"d":"2013-06-13","o":45.23,"h":45.95,"l":44.86,"c":45.92,"v":3010200},{"d":"2013-06-14","o":45.8,"h":46.18,"l":45.46,"c":45.51,"v":3946000},{"d":"2013-06-17","o":45.75,"h":46,"l":45.41,"c":45.57,"v":3553500},{"d":"2013-06-18","o":45.61,"h":46.11,"l":45.49,"c":45.9,"v":2853400},{"d":"2013-06-19","o":45.81,"h":45.93,"l":44.78,"c":44.79,"v":4245600},{"d":"2013-06-20","o":44.55,"h":44.55,"l":43.1,"c":43.19,"v":5732500},{"d":"2013-06-21","o":43.5,"h":44.04,"l":42.83,"c":43.78,"v":5149500},{"d":"2013-06-24","o":43.46,"h":43.96,"l":42.95,"c":43.57,"v":2795600},{"d":"2013-06-25","o":43.83,"h":44.29,"l":43.41,"c":43.91,"v":3178000},{"d":"2013-06-26","o":44.19,"h":44.71,"l":44.16,"c":44.6,"v":2735300},{"d":"2013-06-27","o":44.71,"h":45.24,"l":44.39,"c":44.48,"v":2815700},{"d":"2013-06-28","o":44.53,"h":45.05,"l":44.34,"c":44.78,"v":3285000},{"d":"2013-07-01","o":44.98,"h":45.11,"l":44.22,"c":44.47,"v":3251100},{"d":"2013-07-02","o":44.35,"h":44.78,"l":44.27,"c":44.48,"v":4815400},{"d":"2013-07-03","o":44.3,"h":44.63,"l":44.17,"c":44.46,"v":1147700},{"d":"2013-07-05","o":44.52,"h":44.61,"l":43.75,"c":44.28,"v":1870500},{"d":"2013-07-08","o":44.3,"h":44.93,"l":44.17,"c":44.57,"v":4108200},{"d":"2013-07-09","o":44.75,"h":44.88,"l":44.5,"c":44.57,"v":4151500},{"d":"2013-07-10","o":44.61,"h":45.49,"l":44.52,"c":45.42,"v":3457800},{"d":"2013-07-11","o":45.82,"h":46.29,"l":45.59,"c":46.24,"v":3857300},{"d":"2013-07-12","o":46.27,"h":46.62,"l":45.97,"c":46.55,"v":3187400},{"d":"2013-07-15","o":46.45,"h":47.58,"l":46.37,"c":47.5,"v":3096200},{"d":"2013-07-16","o":47.58,"h":47.58,"l":46.92,"c":47.23,"v":2637600},{"d":"2013-07-17","o":47.56,"h":47.59,"l":46.78,"c":47.09,"v":2040600},{"d":"2013-07-18","o":47.16,"h":47.45,"l":47.05,"c":47.22,"v":2457100},{"d":"2013-07-19","o":47.23,"h":47.43,"l":47.06,"c":47.14,"v":2695500},{"d":"2013-07-22","o":47.06,"h":47.27,"l":47.05,"c":47.09,"v":1334800},{"d":"2013-07-23","o":47.11,"h":47.39,"l":47.01,"c":47.1,"v":1702100},{"d":"2013-07-24","o":47.02,"h":47.11,"l":46.19,"c":46.38,"v":2503000},{"d":"2013-07-25","o":46.08,"h":46.44,"l":45.76,"c":45.81,"v":12943700},{"d":"2013-07-26","o":45.74,"h":46.47,"l":45.58,"c":46.47,"v":11332000},{"d":"2013-07-29","o":46.18,"h":47.02,"l":46.18,"c":46.7,"v":10545700},{"d":"2013-07-30","o":46.88,"h":47.14,"l":46.53,"c":46.55,"v":2368000},{"d":"2013-07-31","o":46.55,"h":46.65,"l":46,"c":46.35,"v":3230500},{"d":"2013-08-01","o":46.48,"h":46.65,"l":45.94,"c":46.55,"v":2974400},{"d":"2013-08-02","o":46.44,"h":46.6,"l":46.27,"c":46.58,"v":1887100},{"d":"2013-08-05","o":46.5,"h":46.53,"l":46.22,"c":46.39,"v":1623600},{"d":"2013-08-06","o":46.38,"h":46.38,"l":45.65,"c":45.79,"v":3404600},{"d":"2013-08-07","o":45.18,"h":45.65,"l":45.11,"c":45.47,"v":3127500},{"d":"2013-08-08","o":45.52,"h":45.65,"l":45.26,"c":45.52,"v":2114400},{"d":"2013-08-09","o":45.44,"h":45.63,"l":44.97,"c":45,"v":2556100},{"d":"2013-08-12","o":44.87,"h":44.89,"l":44.46,"c":44.69,"v":2688400},{"d":"2013-08-13","o":44.71,"h":44.74,"l":44.25,"c":44.31,"v":2176500},{"d":"2013-08-14","o":44.2,"h":44.39,"l":43.83,"c":44.37,"v":2791500},{"d":"2013-08-15","o":44.15,"h":44.3,"l":43.7,"c":43.78,"v":2388600},{"d":"2013-08-16","o":43.63,"h":43.69,"l":42.94,"c":43.31,"v":3008100},{"d":"2013-08-19","o":43.23,"h":43.47,"l":42.65,"c":42.68,"v":2644200},{"d":"2013-08-20","o":42.66,"h":43.46,"l":42.65,"c":42.82,"v":4807800},{"d":"2013-08-21","o":42.77,"h":42.83,"l":42.28,"c":42.37,"v":3476600},{"d":"2013-08-22","o":42.4,"h":42.77,"l":42.33,"c":42.69,"v":3055800},{"d":"2013-08-23","o":42.81,"h":43.35,"l":42.71,"c":43.16,"v":4322400},{"d":"2013-08-26","o":43.2,"h":43.22,"l":42.59,"c":42.65,"v":2297300},{"d":"2013-08-27","o":42.28,"h":43,"l":42.26,"c":42.77,"v":3319700},{"d":"2013-08-28","o":42.84,"h":43.18,"l":42.53,"c":43.01,"v":2068400},{"d":"2013-08-29","o":42.86,"h":43.02,"l":42.55,"c":42.69,"v":1719200},{"d":"2013-08-30","o":42.71,"h":43.03,"l":42.6,"c":42.8,"v":1940600},{"d":"2013-09-03","o":43.03,"h":43.13,"l":42.07,"c":42.16,"v":2556800},{"d":"2013-09-04","o":42.16,"h":42.34,"l":41.83,"c":42.21,"v":2316400},{"d":"2013-09-05","o":42.19,"h":42.45,"l":42.07,"c":42.14,"v":2250300},{"d":"2013-09-06","o":42.38,"h":43,"l":42.36,"c":42.56,"v":3384100},{"d":"2013-09-09","o":42.64,"h":42.77,"l":42.41,"c":42.67,"v":2010800},{"d":"2013-09-10","o":42.8,"h":42.99,"l":42.56,"c":42.89,"v":2129200},{"d":"2013-09-11","o":42.81,"h":42.87,"l":42.16,"c":42.21,"v":4358700},{"d":"2013-09-12","o":42.33,"h":42.55,"l":41.86,"c":41.92,"v":3227800},{"d":"2013-09-13","o":42.1,"h":42.9,"l":42.05,"c":42.62,"v":4836600},{"d":"2013-09-16","o":43.22,"h":43.45,"l":42.72,"c":42.82,"v":3005300},{"d":"2013-09-17","o":42.86,"h":43.23,"l":42.78,"c":43.2,"v":2611900},{"d":"2013-09-18","o":43.05,"h":45.11,"l":42.92,"c":44.81,"v":6238000},{"d":"2013-09-19","o":44.92,"h":45.12,"l":44.32,"c":44.67,"v":4187000},{"d":"2013-09-20","o":44.56,"h":44.63,"l":43.66,"c":43.73,"v":3950200},{"d":"2013-09-23","o":43.82,"h":44.72,"l":43.7,"c":44.33,"v":3713600},{"d":"2013-09-24","o":44.33,"h":44.37,"l":44.07,"c":44.21,"v":2460900},{"d":"2013-09-25","o":44.3,"h":44.36,"l":43.77,"c":43.79,"v":2153200},{"d":"2013-09-26","o":43.74,"h":43.99,"l":43.45,"c":43.64,"v":1724300},{"d":"2013-09-27","o":43.35,"h":43.75,"l":43.22,"c":43.44,"v":1803700},{"d":"2013-09-30","o":43.23,"h":43.6,"l":43.15,"c":43.35,"v":2429300},{"d":"2013-10-01","o":43.52,"h":43.81,"l":43.33,"c":43.72,"v":2163700},{"d":"2013-10-02","o":43.62,"h":43.88,"l":43.44,"c":43.88,"v":2359000},{"d":"2013-10-03","o":43.6,"h":43.65,"l":43.19,"c":43.33,"v":3108300},{"d":"2013-10-04","o":43.39,"h":43.61,"l":43.2,"c":43.34,"v":1707800},{"d":"2013-10-07","o":43.08,"h":43.57,"l":43.02,"c":43.14,"v":1767900},{"d":"2013-10-08","o":43.03,"h":43.93,"l":43.01,"c":43.49,"v":2698600},{"d":"2013-10-09","o":43.53,"h":44.42,"l":43.46,"c":43.68,"v":3545900},{"d":"2013-10-10","o":43.76,"h":44.2,"l":43.26,"c":44.14,"v":2682300},{"d":"2013-10-11","o":44.07,"h":44.36,"l":43.96,"c":44.27,"v":1891500},{"d":"2013-10-14","o":44.17,"h":44.21,"l":43.37,"c":44.07,"v":2827400},{"d":"2013-10-15","o":43.86,"h":44.01,"l":43.42,"c":43.48,"v":2292300},{"d":"2013-10-16","o":43.55,"h":43.77,"l":43.29,"c":43.77,"v":2531200},{"d":"2013-10-17","o":43.73,"h":44.75,"l":43.54,"c":44.63,"v":3592300},{"d":"2013-10-18","o":44.62,"h":44.93,"l":44.44,"c":44.82,"v":2688600},{"d":"2013-10-21","o":44.84,"h":44.88,"l":44.38,"c":44.64,"v":2406800},{"d":"2013-10-22","o":44.71,"h":45.51,"l":44.5,"c":45.24,"v":3655300},{"d":"2013-10-23","o":46,"h":47.01,"l":45.42,"c":46.52,"v":6079300},{"d":"2013-10-24","o":46.52,"h":46.8,"l":46.16,"c":46.72,"v":8961900},{"d":"2013-10-25","o":46.68,"h":47.3,"l":46.44,"c":47.28,"v":9816800},{"d":"2013-10-28","o":47.23,"h":47.56,"l":47.13,"c":47.3,"v":12285900},{"d":"2013-10-29","o":47.38,"h":47.59,"l":47.15,"c":47.27,"v":3176300},{"d":"2013-10-30","o":47.42,"h":47.58,"l":47.04,"c":47.1,"v":3836900},{"d":"2013-10-31","o":47.16,"h":47.27,"l":46.34,"c":46.84,"v":3948600},{"d":"2013-11-01","o":47,"h":47.28,"l":46.87,"c":47.04,"v":2989200},{"d":"2013-11-04","o":47.21,"h":47.27,"l":46.68,"c":47.19,"v":3914900},{"d":"2013-11-05","o":47.19,"h":47.37,"l":46.57,"c":46.57,"v":5175800},{"d":"2013-11-06","o":46.25,"h":46.79,"l":46.05,"c":46.74,"v":3399200},{"d":"2013-11-07","o":46.75,"h":46.88,"l":46.17,"c":46.25,"v":3239700},{"d":"2013-11-08","o":46.09,"h":46.28,"l":45.35,"c":46.25,"v":3783600},{"d":"2013-11-11","o":46.82,"h":47.78,"l":46.55,"c":47.1,"v":5700900},{"d":"2013-11-12","o":47.76,"h":47.85,"l":47.3,"c":47.37,"v":7700500},{"d":"2013-11-13","o":47.17,"h":47.33,"l":46.55,"c":47.32,"v":4503700},{"d":"2013-11-14","o":47.41,"h":47.74,"l":47.27,"c":47.59,"v":3672700},{"d":"2013-11-15","o":47.46,"h":47.85,"l":47.31,"c":47.84,"v":3113500},{"d":"2013-11-18","o":48.24,"h":48.4,"l":48,"c":48.32,"v":4476700},{"d":"2013-11-19","o":48.2,"h":48.39,"l":47.84,"c":48.01,"v":3682700},{"d":"2013-11-20","o":48.09,"h":48.26,"l":47.46,"c":47.51,"v":3390500},{"d":"2013-11-21","o":47.61,"h":47.87,"l":47.36,"c":47.63,"v":2524200},{"d":"2013-11-22","o":47.54,"h":47.79,"l":47.32,"c":47.7,"v":2622700},{"d":"2013-11-25","o":47.7,"h":47.86,"l":47.42,"c":47.55,"v":2935800},{"d":"2013-11-26","o":47.62,"h":47.78,"l":47.34,"c":47.44,"v":3647500},{"d":"2013-11-27","o":47.42,"h":47.53,"l":47.01,"c":47.07,"v":3276600},{"d":"2013-11-29","o":47.08,"h":47.51,"l":47.05,"c":47.06,"v":1519200},{"d":"2013-12-02","o":47.21,"h":47.21,"l":46.35,"c":46.63,"v":3557600},{"d":"2013-12-03","o":46.44,"h":46.98,"l":46.36,"c":46.87,"v":3170900},{"d":"2013-12-04","o":46.73,"h":47.14,"l":46.45,"c":46.86,"v":3559500},{"d":"2013-12-05","o":46.72,"h":46.82,"l":46.4,"c":46.48,"v":4218000},{"d":"2013-12-06","o":46.54,"h":47.2,"l":46.51,"c":47.1,"v":3607600},{"d":"2013-12-09","o":46.93,"h":46.99,"l":46.39,"c":46.72,"v":4209500},{"d":"2013-12-10","o":46.84,"h":46.95,"l":46.06,"c":46.16,"v":3488400},{"d":"2013-12-11","o":46.25,"h":46.25,"l":45.72,"c":45.78,"v":2954200},{"d":"2013-12-12","o":45.83,"h":46.26,"l":45.75,"c":45.89,"v":2806000},{"d":"2013-12-13","o":45.89,"h":46.09,"l":45.57,"c":45.8,"v":2180000},{"d":"2013-12-16","o":46.05,"h":46.48,"l":45.73,"c":45.97,"v":3333200},{"d":"2013-12-17","o":46,"h":46.02,"l":45.66,"c":45.82,"v":2334600},{"d":"2013-12-18","o":45.92,"h":46.53,"l":45.24,"c":46.51,"v":3408300},{"d":"2013-12-19","o":46.2,"h":46.59,"l":45.56,"c":46.38,"v":4386300},{"d":"2013-12-20","o":46.45,"h":47.09,"l":46.42,"c":46.72,"v":4407100},{"d":"2013-12-23","o":46.95,"h":47,"l":46.36,"c":46.41,"v":2466500},{"d":"2013-12-24","o":46.35,"h":46.69,"l":46.18,"c":46.59,"v":602400},{"d":"2013-12-26","o":46.69,"h":46.77,"l":46.34,"c":46.42,"v":1527100},{"d":"2013-12-27","o":46.36,"h":46.53,"l":46.15,"c":46.5,"v":1657200},{"d":"2013-12-30","o":46.58,"h":46.69,"l":46.42,"c":46.64,"v":1920900},{"d":"2013-12-31","o":46.77,"h":46.85,"l":46.49,"c":46.74,"v":1454700},{"d":"2014-01-02","o":46.98,"h":47.06,"l":46.04,"c":46.13,"v":2752000},{"d":"2014-01-03","o":46.25,"h":46.42,"l":45.8,"c":46.11,"v":2419200},{"d":"2014-01-06","o":46.14,"h":46.36,"l":45.92,"c":46.08,"v":2223600},{"d":"2014-01-07","o":46.12,"h":46.49,"l":46.06,"c":46.38,"v":1789600},{"d":"2014-01-08","o":46.33,"h":46.42,"l":45.94,"c":46.1,"v":2552100},{"d":"2014-01-09","o":46.2,"h":46.31,"l":46,"c":46.28,"v":1924800},{"d":"2014-01-10","o":46.59,"h":47.59,"l":46.58,"c":47.2,"v":2991500},{"d":"2014-01-13","o":47.04,"h":47.17,"l":46.46,"c":46.67,"v":2752000},{"d":"2014-01-14","o":46.7,"h":46.82,"l":46.38,"c":46.51,"v":2192000},{"d":"2014-01-15","o":46.51,"h":46.58,"l":46.27,"c":46.45,"v":1742900},{"d":"2014-01-16","o":46.45,"h":46.67,"l":46.34,"c":46.58,"v":1593700},{"d":"2014-01-17","o":46.68,"h":46.79,"l":46.43,"c":46.77,"v":2179900},{"d":"2014-01-21","o":46.93,"h":47.36,"l":46.93,"c":47.34,"v":1847800},{"d":"2014-01-22","o":47.35,"h":47.59,"l":47.23,"c":47.52,"v":2142400},{"d":"2014-01-23","o":47.45,"h":47.65,"l":47.15,"c":47.63,"v":3335200},{"d":"2014-01-24","o":47.46,"h":47.69,"l":46.77,"c":46.77,"v":3718700},{"d":"2014-01-27","o":46.81,"h":47.39,"l":46.61,"c":47.18,"v":3434500},{"d":"2014-01-28","o":47.25,"h":47.52,"l":47.06,"c":47.51,"v":2319300},{"d":"2014-01-29","o":47.33,"h":47.97,"l":47.27,"c":47.59,"v":3303000},{"d":"2014-01-30","o":47.68,"h":48.42,"l":47.67,"c":48.24,"v":2793400},{"d":"2014-01-31","o":47.95,"h":48.98,"l":47.82,"c":48.81,"v":4221400},{"d":"2014-02-03","o":48.93,"h":49.39,"l":48.21,"c":48.31,"v":5001600},{"d":"2014-02-04","o":48.57,"h":48.61,"l":48.05,"c":48.5,"v":4266200},{"d":"2014-02-05","o":48.34,"h":48.37,"l":47.79,"c":47.95,"v":3380500},{"d":"2014-02-06","o":47.43,"h":47.62,"l":47.23,"c":47.6,"v":3646000},{"d":"2014-02-07","o":47.75,"h":48.06,"l":47.61,"c":48.03,"v":2486100},{"d":"2014-02-10","o":47.93,"h":48.28,"l":47.53,"c":48.25,"v":3114400},{"d":"2014-02-11","o":48.19,"h":48.79,"l":48.15,"c":48.64,"v":2198900},{"d":"2014-02-12","o":48.54,"h":48.98,"l":48.41,"c":48.98,"v":2707200},{"d":"2014-02-13","o":48.81,"h":49.74,"l":48.75,"c":49.7,"v":2801700},{"d":"2014-02-14","o":49.56,"h":50.12,"l":49.41,"c":50.11,"v":2310500},{"d":"2014-02-18","o":50.16,"h":50.5,"l":50.09,"c":50.39,"v":3077700},{"d":"2014-02-19","o":50.25,"h":50.76,"l":50.08,"c":50.15,"v":2344900},{"d":"2014-02-20","o":50.08,"h":50.76,"l":49.8,"c":50.34,"v":3151700},{"d":"2014-02-21","o":50.37,"h":50.89,"l":50.36,"c":50.56,"v":2979800},{"d":"2014-02-24","o":50.6,"h":50.87,"l":50.05,"c":50.07,"v":2823000},{"d":"2014-02-25","o":50.18,"h":50.57,"l":49.93,"c":50.06,"v":2398700},{"d":"2014-02-26","o":50.29,"h":50.56,"l":50.02,"c":50.27,"v":2034200},{"d":"2014-02-27","o":50.22,"h":50.38,"l":49.61,"c":49.8,"v":2966800},{"d":"2014-02-28","o":49.91,"h":50.43,"l":49.89,"c":50.2,"v":2665000},{"d":"2014-03-03","o":49.97,"h":50.2,"l":49.64,"c":49.72,"v":2023600},{"d":"2014-03-04","o":50.1,"h":50.33,"l":49.88,"c":50.05,"v":2507500},{"d":"2014-03-05","o":50.11,"h":50.3,"l":49.62,"c":49.68,"v":2044800},{"d":"2014-03-06","o":49.77,"h":49.89,"l":49.19,"c":49.25,"v":2104200},{"d":"2014-03-07","o":49.08,"h":49.38,"l":48.63,"c":49.33,"v":2484000},{"d":"2014-03-10","o":49.32,"h":49.58,"l":48.97,"c":49.21,"v":2497800},{"d":"2014-03-11","o":49.31,"h":49.36,"l":48.56,"c":48.7,"v":3522500},{"d":"2014-03-12","o":48.63,"h":49.51,"l":48.57,"c":49.5,"v":2037500},{"d":"2014-03-13","o":49.55,"h":50.1,"l":49.41,"c":49.91,"v":2395000},{"d":"2014-03-14","o":49.9,"h":50.38,"l":49.76,"c":50.11,"v":1993200},{"d":"2014-03-17","o":50.21,"h":50.4,"l":49.83,"c":50.29,"v":2324000},{"d":"2014-03-18","o":50.41,"h":50.49,"l":50.06,"c":50.16,"v":2129600},{"d":"2014-03-19","o":50.17,"h":50.26,"l":48.88,"c":48.94,"v":4187000},{"d":"2014-03-20","o":48.83,"h":48.95,"l":48.31,"c":48.75,"v":3756500},{"d":"2014-03-21","o":48.95,"h":49.61,"l":48.69,"c":48.89,"v":5434900},{"d":"2014-03-24","o":48.86,"h":49.29,"l":48.73,"c":48.76,"v":4289500},{"d":"2014-03-25","o":48.85,"h":49.47,"l":48.53,"c":49.37,"v":4703000},{"d":"2014-03-26","o":49.43,"h":49.65,"l":49.19,"c":49.32,"v":2936300},{"d":"2014-03-27","o":49.28,"h":49.95,"l":48.99,"c":49.8,"v":4253000},{"d":"2014-03-28","o":49.82,"h":50.17,"l":49.65,"c":50,"v":2668100},{"d":"2014-03-31","o":50.18,"h":50.95,"l":50,"c":50.66,"v":3276700},{"d":"2014-04-01","o":50.77,"h":50.81,"l":50.17,"c":50.4,"v":3006200},{"d":"2014-04-02","o":50.37,"h":50.56,"l":49.99,"c":50.41,"v":2759500},{"d":"2014-04-03","o":50.5,"h":50.75,"l":50.31,"c":50.57,"v":1962100},{"d":"2014-04-04","o":50.78,"h":51.4,"l":50.61,"c":50.78,"v":2778200},{"d":"2014-04-07","o":50.9,"h":51.31,"l":50.68,"c":50.69,"v":2786000},{"d":"2014-04-08","o":50.78,"h":51.5,"l":50.35,"c":51.41,"v":2909000},{"d":"2014-04-09","o":51.43,"h":51.62,"l":50.95,"c":51.54,"v":3132100},{"d":"2014-04-10","o":51.6,"h":51.9,"l":50.96,"c":50.99,"v":3935300},{"d":"2014-04-11","o":51.11,"h":51.47,"l":50.86,"c":50.9,"v":3052400},{"d":"2014-04-14","o":51.26,"h":51.43,"l":50.8,"c":51.28,"v":2863400},{"d":"2014-04-15","o":51.32,"h":52.35,"l":51.25,"c":52.32,"v":3915900},{"d":"2014-04-16","o":52.27,"h":52.5,"l":52.02,"c":52.5,"v":2526000},{"d":"2014-04-17","o":52.35,"h":52.6,"l":51.63,"c":51.73,"v":2165300},{"d":"2014-04-21","o":51.58,"h":52.16,"l":51.43,"c":51.65,"v":2344200},{"d":"2014-04-22","o":51.65,"h":51.82,"l":51.22,"c":51.67,"v":2783200},{"d":"2014-04-23","o":51.75,"h":52.36,"l":51.7,"c":51.9,"v":3055300},{"d":"2014-04-24","o":52.06,"h":52.76,"l":51.64,"c":52.33,"v":4579000},{"d":"2014-04-25","o":53.09,"h":53.58,"l":52.64,"c":53.38,"v":4546300},{"d":"2014-04-28","o":53.6,"h":54.52,"l":53.6,"c":54.44,"v":4753100},{"d":"2014-04-29","o":54.45,"h":54.64,"l":53.81,"c":53.88,"v":4460600},{"d":"2014-04-30","o":53.99,"h":54.43,"l":53.76,"c":53.81,"v":3726900},{"d":"2014-05-01","o":53.99,"h":54.06,"l":53.17,"c":53.87,"v":3304600},{"d":"2014-05-02","o":53.64,"h":53.64,"l":52.42,"c":52.83,"v":3822900},{"d":"2014-05-05","o":52.8,"h":53.39,"l":52.7,"c":53.36,"v":2988100},{"d":"2014-05-06","o":53.23,"h":53.35,"l":52.84,"c":52.85,"v":2973600},{"d":"2014-05-07","o":52.47,"h":53.52,"l":52.36,"c":53.5,"v":3366800},{"d":"2014-05-08","o":53.49,"h":53.57,"l":52.87,"c":53.06,"v":3110500},{"d":"2014-05-09","o":53.07,"h":53.26,"l":52.28,"c":52.32,"v":3482400},{"d":"2014-05-12","o":52.49,"h":52.51,"l":51.6,"c":51.76,"v":3597700},{"d":"2014-05-13","o":51.98,"h":52.27,"l":51.81,"c":52.23,"v":2939900},{"d":"2014-05-14","o":52.23,"h":52.88,"l":52.18,"c":52.36,"v":2721300},{"d":"2014-05-15","o":52.37,"h":52.57,"l":51.95,"c":52.02,"v":2302400},{"d":"2014-05-16","o":52.13,"h":52.72,"l":51.86,"c":52.7,"v":3115900},{"d":"2014-05-19","o":52.59,"h":52.61,"l":51.01,"c":51.02,"v":4099100},{"d":"2014-05-20","o":51.1,"h":51.53,"l":50.82,"c":50.96,"v":3391400},{"d":"2014-05-21","o":51.06,"h":51.24,"l":50.88,"c":51.11,"v":1665000},{"d":"2014-05-22","o":51.17,"h":51.72,"l":51.11,"c":51.49,"v":1813400},{"d":"2014-05-23","o":51.44,"h":51.71,"l":51.32,"c":51.41,"v":1597400},{"d":"2014-05-27","o":52.13,"h":52.92,"l":52.04,"c":52.7,"v":5163500},{"d":"2014-05-28","o":52.66,"h":52.99,"l":52.35,"c":52.94,"v":3654400},{"d":"2014-05-29","o":53.06,"h":53.11,"l":52.4,"c":52.79,"v":3225900},{"d":"2014-05-30","o":52.77,"h":53.4,"l":52.76,"c":53.35,"v":2757200},{"d":"2014-06-02","o":53.2,"h":53.6,"l":53.04,"c":53.48,"v":2340200},{"d":"2014-06-03","o":53.54,"h":54.2,"l":53.36,"c":53.94,"v":4483100},{"d":"2014-06-04","o":53.74,"h":54.04,"l":53.66,"c":53.99,"v":2753600},{"d":"2014-06-05","o":53.54,"h":54.42,"l":53.54,"c":54.17,"v":2778500},{"d":"2014-06-06","o":54.5,"h":54.53,"l":54.03,"c":54.07,"v":1601900},{"d":"2014-06-09","o":53.92,"h":53.99,"l":53.37,"c":53.49,"v":2240400},{"d":"2014-06-10","o":53.48,"h":53.79,"l":53.27,"c":53.46,"v":2508500},{"d":"2014-06-11","o":53.4,"h":53.48,"l":52.5,"c":52.53,"v":2741500},{"d":"2014-06-12","o":52.46,"h":52.76,"l":51.6,"c":52.59,"v":2368900},{"d":"2014-06-13","o":52.52,"h":52.94,"l":52.17,"c":52.78,"v":1610100},{"d":"2014-06-16","o":52.74,"h":53.71,"l":52.72,"c":53.09,"v":2415300},{"d":"2014-06-17","o":52.82,"h":52.99,"l":52.29,"c":52.81,"v":1821300},{"d":"2014-06-18","o":52.92,"h":54.14,"l":52.85,"c":54.12,"v":3582800},{"d":"2014-06-19","o":54.26,"h":54.99,"l":54.15,"c":54.9,"v":3078400},{"d":"2014-06-20","o":54.9,"h":54.95,"l":54.44,"c":54.48,"v":2506500},{"d":"2014-06-23","o":54.53,"h":54.57,"l":54.07,"c":54.45,"v":1794000},{"d":"2014-06-24","o":54.25,"h":54.82,"l":54.25,"c":54.65,"v":1959900},{"d":"2014-06-25","o":54.54,"h":55.24,"l":54.45,"c":55.12,"v":2183700},{"d":"2014-06-26","o":55.13,"h":55.13,"l":54.83,"c":55,"v":2534800},{"d":"2014-06-27","o":54.98,"h":55.41,"l":54.75,"c":55.33,"v":2644400},{"d":"2014-06-30","o":55.43,"h":55.94,"l":55.16,"c":55.77,"v":2343200},{"d":"2014-07-01","o":55.83,"h":55.91,"l":55.19,"c":55.21,"v":1807000},{"d":"2014-07-02","o":55.11,"h":55.19,"l":53.74,"c":54.17,"v":2731400},{"d":"2014-07-03","o":53.81,"h":53.84,"l":53.19,"c":53.76,"v":2020600},{"d":"2014-07-07","o":53.54,"h":54.11,"l":53.54,"c":53.77,"v":2562900},{"d":"2014-07-08","o":53.84,"h":54.59,"l":53.84,"c":54.55,"v":3120500},{"d":"2014-07-09","o":54.79,"h":54.94,"l":54.3,"c":54.71,"v":2651900},{"d":"2014-07-10","o":54.5,"h":54.89,"l":54.5,"c":54.8,"v":2153200},{"d":"2014-07-11","o":54.75,"h":54.95,"l":54.13,"c":54.31,"v":1986400},{"d":"2014-07-14","o":54.39,"h":54.56,"l":53.53,"c":53.6,"v":3134200},{"d":"2014-07-15","o":53.58,"h":54.19,"l":53.58,"c":53.93,"v":2701200},{"d":"2014-07-16","o":54.04,"h":54.27,"l":53.75,"c":54.21,"v":2044700},{"d":"2014-07-17","o":54.16,"h":54.26,"l":53.48,"c":53.48,"v":2043000},{"d":"2014-07-18","o":53.73,"h":54.45,"l":53.54,"c":54.39,"v":1936200},{"d":"2014-07-21","o":54.32,"h":54.36,"l":53.61,"c":54.04,"v":2035900},{"d":"2014-07-22","o":54.24,"h":54.32,"l":53.94,"c":54.05,"v":1213800},{"d":"2014-07-23","o":54.06,"h":54.23,"l":53.9,"c":53.97,"v":1785400},{"d":"2014-07-24","o":53.96,"h":54.05,"l":53.73,"c":54.01,"v":2192700},{"d":"2014-07-25","o":54.25,"h":54.72,"l":52.92,"c":53.22,"v":3061600},{"d":"2014-07-28","o":53.14,"h":54.66,"l":53.03,"c":54.65,"v":2907900},{"d":"2014-07-29","o":54.8,"h":54.89,"l":54.07,"c":54.09,"v":2069600},{"d":"2014-07-30","o":54.11,"h":54.23,"l":52.57,"c":53,"v":2890000},{"d":"2014-07-31","o":52.76,"h":52.93,"l":51.96,"c":51.99,"v":2509600},{"d":"2014-08-01","o":52,"h":52.81,"l":51.96,"c":52.31,"v":2605500},{"d":"2014-08-04","o":52.2,"h":52.2,"l":50.48,"c":51.4,"v":5778300},{"d":"2014-08-05","o":51.28,"h":51.56,"l":50.7,"c":50.84,"v":2880800},{"d":"2014-08-06","o":50.3,"h":50.33,"l":49.06,"c":49.28,"v":5967200},{"d":"2014-08-07","o":49.49,"h":50.15,"l":49.49,"c":49.84,"v":2914000},{"d":"2014-08-08","o":49.85,"h":50.56,"l":49.85,"c":50.52,"v":2811700},{"d":"2014-08-11","o":50.52,"h":50.84,"l":50.27,"c":50.34,"v":1942800},{"d":"2014-08-12","o":50.11,"h":50.68,"l":50.11,"c":50.41,"v":2444800},{"d":"2014-08-13","o":50.53,"h":50.94,"l":50.42,"c":50.77,"v":2732300},{"d":"2014-08-14","o":50.78,"h":51.26,"l":50.78,"c":51.14,"v":2181900},{"d":"2014-08-15","o":51.16,"h":51.62,"l":51.14,"c":51.42,"v":2452900},{"d":"2014-08-18","o":51.44,"h":51.85,"l":51.37,"c":51.47,"v":2580700},{"d":"2014-08-19","o":51.63,"h":52.21,"l":51.49,"c":52.2,"v":2260400},{"d":"2014-08-20","o":52.13,"h":52.44,"l":51.92,"c":52.38,"v":2067800},{"d":"2014-08-21","o":52.46,"h":52.97,"l":52.42,"c":52.8,"v":2427500},{"d":"2014-08-22","o":52.7,"h":52.87,"l":52.06,"c":52.54,"v":2322800},{"d":"2014-08-25","o":52.85,"h":53.02,"l":52.58,"c":52.95,"v":1214500},{"d":"2014-08-26","o":53.02,"h":53.29,"l":52.21,"c":52.26,"v":1548900},{"d":"2014-08-27","o":52.3,"h":53.18,"l":52.3,"c":53.15,"v":2317100},{"d":"2014-08-28","o":52.95,"h":53.4,"l":52.9,"c":53.32,"v":1744400},{"d":"2014-08-29","o":53.39,"h":53.71,"l":53.23,"c":53.7,"v":1525800},{"d":"2014-09-02","o":53.66,"h":53.73,"l":52.75,"c":52.88,"v":2369600},{"d":"2014-09-03","o":53.09,"h":53.53,"l":53,"c":53.36,"v":1714600},{"d":"2014-09-04","o":53.3,"h":53.41,"l":52.75,"c":53,"v":2261400},{"d":"2014-09-05","o":53.24,"h":53.87,"l":53.04,"c":53.86,"v":2236200},{"d":"2014-09-08","o":53.83,"h":53.86,"l":53.33,"c":53.53,"v":1892000},{"d":"2014-09-09","o":53.25,"h":53.4,"l":52.78,"c":52.99,"v":2497500},{"d":"2014-09-10","o":53.02,"h":53.17,"l":52.68,"c":52.99,"v":2187000},{"d":"2014-09-11","o":53.02,"h":53.63,"l":52.96,"c":53.54,"v":2041100},{"d":"2014-09-12","o":53.32,"h":53.38,"l":52.3,"c":52.48,"v":2058500},{"d":"2014-09-15","o":52.52,"h":52.93,"l":52.42,"c":52.69,"v":1758400},{"d":"2014-09-16","o":52.73,"h":53.79,"l":52.64,"c":53.63,"v":2175900},{"d":"2014-09-17","o":53.82,"h":53.88,"l":53.05,"c":53.32,"v":2060300},{"d":"2014-09-18","o":53.32,"h":53.45,"l":52.53,"c":52.74,"v":1704800},{"d":"2014-09-19","o":52.86,"h":53.36,"l":52.71,"c":53.28,"v":2386300},{"d":"2014-09-22","o":53.13,"h":53.27,"l":52.75,"c":52.97,"v":1213400},{"d":"2014-09-23","o":52.9,"h":52.98,"l":52.54,"c":52.56,"v":2022700},{"d":"2014-09-24","o":52.67,"h":52.72,"l":52.22,"c":52.47,"v":2151000},{"d":"2014-09-25","o":52.49,"h":52.66,"l":52.08,"c":52.09,"v":1900100},{"d":"2014-09-26","o":52.1,"h":52.5,"l":51.58,"c":52.25,"v":1386600},{"d":"2014-09-29","o":52.04,"h":52.32,"l":51.72,"c":52.18,"v":2202100},{"d":"2014-09-30","o":52.3,"h":52.76,"l":51.96,"c":52.21,"v":2064900},{"d":"2014-10-01","o":52.34,"h":52.93,"l":52.22,"c":52.38,"v":2214100},{"d":"2014-10-02","o":52.37,"h":52.78,"l":52.18,"c":52.28,"v":2363100},{"d":"2014-10-03","o":52.38,"h":53.01,"l":51.97,"c":52.87,"v":2055500},{"d":"2014-10-06","o":53.05,"h":53.26,"l":52.61,"c":52.8,"v":1448700},{"d":"2014-10-07","o":52.69,"h":53.51,"l":52.61,"c":52.96,"v":2845700},{"d":"2014-10-08","o":52.89,"h":54.14,"l":52.89,"c":54.12,"v":2316700},{"d":"2014-10-09","o":54.12,"h":54.43,"l":53.47,"c":53.56,"v":3675200},{"d":"2014-10-10","o":53.88,"h":54.5,"l":53.73,"c":53.89,"v":2693700},{"d":"2014-10-13","o":53.85,"h":54.94,"l":53.75,"c":54.23,"v":2762800},{"d":"2014-10-14","o":54.55,"h":55.62,"l":54.19,"c":54.72,"v":3731700},{"d":"2014-10-15","o":54.34,"h":54.93,"l":52.91,"c":54.37,"v":4725900},{"d":"2014-10-16","o":53.57,"h":54.06,"l":52.86,"c":53.94,"v":3612500},{"d":"2014-10-17","o":54.67,"h":54.79,"l":53.49,"c":54.61,"v":3839500},{"d":"2014-10-20","o":54.59,"h":55.45,"l":54.5,"c":55.36,"v":2164300},{"d":"2014-10-21","o":55.41,"h":55.69,"l":55.01,"c":55.56,"v":2766500},{"d":"2014-10-22","o":55.56,"h":56.55,"l":55.5,"c":55.92,"v":3716100},{"d":"2014-10-23","o":56.04,"h":56.3,"l":55.06,"c":55.28,"v":4535400},{"d":"2014-10-24","o":55.53,"h":56.67,"l":55.45,"c":56.47,"v":2816600},{"d":"2014-10-27","o":56.61,"h":57.39,"l":56.55,"c":56.76,"v":3010200},{"d":"2014-10-28","o":56.9,"h":56.96,"l":56.24,"c":56.59,"v":3322400},{"d":"2014-10-29","o":56.71,"h":57.38,"l":56.17,"c":56.76,"v":2668000},{"d":"2014-10-30","o":57.01,"h":58.3,"l":56.87,"c":58.27,"v":3226700},{"d":"2014-10-31","o":58.59,"h":58.61,"l":58,"c":58.34,"v":3034300},{"d":"2014-11-03","o":58.41,"h":58.8,"l":58.22,"c":58.65,"v":2021300},{"d":"2014-11-04","o":58.67,"h":58.95,"l":58.03,"c":58.13,"v":2155900},{"d":"2014-11-05","o":58.58,"h":59.84,"l":58.42,"c":59.74,"v":4670000},{"d":"2014-11-06","o":58.55,"h":58.76,"l":57.07,"c":57.87,"v":4770600},{"d":"2014-11-07","o":57.91,"h":58.35,"l":57.67,"c":58.32,"v":1754400},{"d":"2014-11-10","o":58.01,"h":58.56,"l":57.97,"c":58.38,"v":2371000},{"d":"2014-11-11","o":58.3,"h":58.44,"l":57.63,"c":57.94,"v":2290400},{"d":"2014-11-12","o":57.45,"h":57.65,"l":56.55,"c":56.87,"v":3305400},{"d":"2014-11-13","o":56.87,"h":57.25,"l":56.17,"c":56.31,"v":2860600},{"d":"2014-11-14","o":56.18,"h":56.38,"l":55.94,"c":56.06,"v":2116000},{"d":"2014-11-17","o":56.05,"h":57.26,"l":55.9,"c":57.19,"v":2907000},{"d":"2014-11-18","o":57.32,"h":57.6,"l":56.95,"c":57.25,"v":2367400},{"d":"2014-11-19","o":57.2,"h":57.36,"l":56.84,"c":57.24,"v":2302000},{"d":"2014-11-20","o":57.09,"h":57.55,"l":56.77,"c":57.23,"v":2195800},{"d":"2014-11-21","o":57.66,"h":57.79,"l":56.78,"c":57.42,"v":2329300},{"d":"2014-11-24","o":57.42,"h":57.5,"l":56.77,"c":56.8,"v":2094900},{"d":"2014-11-25","o":56.95,"h":57,"l":56.32,"c":56.58,"v":2786300},{"d":"2014-11-26","o":56.74,"h":57,"l":56.51,"c":56.66,"v":2049000},{"d":"2014-11-28","o":56.82,"h":57.75,"l":56.82,"c":57.55,"v":1316000},{"d":"2014-12-01","o":57.31,"h":58.35,"l":56.97,"c":58.01,"v":2555800},{"d":"2014-12-02","o":57.99,"h":58.55,"l":57.55,"c":58.36,"v":2237700},{"d":"2014-12-03","o":58.44,"h":58.62,"l":58.06,"c":58.51,"v":2733000},{"d":"2014-12-04","o":58.52,"h":58.78,"l":58.06,"c":58.44,"v":2091700},{"d":"2014-12-05","o":57.75,"h":58.3,"l":57.47,"c":57.76,"v":1965100},{"d":"2014-12-08","o":57.94,"h":58.8,"l":57.79,"c":58.76,"v":2997500},{"d":"2014-12-09","o":58.29,"h":59.35,"l":58.29,"c":58.87,"v":3143200},{"d":"2014-12-10","o":59.01,"h":59.58,"l":58.21,"c":58.23,"v":2365200},{"d":"2014-12-11","o":58.49,"h":59.27,"l":58.46,"c":58.86,"v":2156200},{"d":"2014-12-12","o":58.55,"h":59.35,"l":58.45,"c":58.69,"v":3216400},{"d":"2014-12-15","o":58.64,"h":58.92,"l":57.51,"c":58.08,"v":2952400},{"d":"2014-12-16","o":58.08,"h":58.77,"l":57.2,"c":57.83,"v":2128000},{"d":"2014-12-17","o":57.93,"h":58.98,"l":57.93,"c":58.82,"v":2406400},{"d":"2014-12-18","o":59.03,"h":59.99,"l":58.82,"c":59.98,"v":2622700},{"d":"2014-12-19","o":60.01,"h":60.48,"l":59.51,"c":59.89,"v":3966700},{"d":"2014-12-22","o":59.87,"h":60.15,"l":59.51,"c":60.15,"v":1711800},{"d":"2014-12-23","o":60.26,"h":60.48,"l":60.06,"c":60.11,"v":1693100},{"d":"2014-12-24","o":60.25,"h":61.45,"l":60.22,"c":61.31,"v":1795100},{"d":"2014-12-26","o":61.46,"h":62.39,"l":61.37,"c":61.99,"v":2819000},{"d":"2014-12-29","o":62,"h":63.22,"l":62,"c":62.91,"v":2573700},{"d":"2014-12-30","o":62.8,"h":62.8,"l":61.56,"c":61.72,"v":2001600},{"d":"2014-12-31","o":61.82,"h":62.03,"l":60.68,"c":60.72,"v":1942400},{"d":"2015-01-02","o":60.88,"h":61.24,"l":60.39,"c":61.15,"v":2007400},{"d":"2015-01-05","o":61.1,"h":61.28,"l":59.97,"c":60.25,"v":2642600},{"d":"2015-01-06","o":60.42,"h":61.84,"l":60.37,"c":60.58,"v":4166500},{"d":"2015-01-07","o":60.71,"h":61.88,"l":60.36,"c":61.44,"v":2798800},{"d":"2015-01-08","o":61.63,"h":62.19,"l":61.63,"c":61.97,"v":2470100},{"d":"2015-01-09","o":62.03,"h":62.17,"l":61.15,"c":61.64,"v":2413800},{"d":"2015-01-12","o":61.88,"h":61.96,"l":61.1,"c":61.56,"v":2411100},{"d":"2015-01-13","o":62.04,"h":62.88,"l":61.52,"c":61.87,"v":2641900},{"d":"2015-01-14","o":61.71,"h":62.83,"l":61.41,"c":62.76,"v":2599600},{"d":"2015-01-15","o":62.8,"h":63.39,"l":62.54,"c":63.16,"v":2605300},{"d":"2015-01-16","o":63.19,"h":63.6,"l":62.76,"c":63.57,"v":2334500},{"d":"2015-01-20","o":64,"h":64.05,"l":63.02,"c":63.53,"v":2258000},{"d":"2015-01-21","o":63.38,"h":64.25,"l":62.95,"c":64.14,"v":2481300},{"d":"2015-01-22","o":64.56,"h":64.63,"l":63.67,"c":64.08,"v":1944700},{"d":"2015-01-23","o":64.38,"h":64.9,"l":64.12,"c":64.52,"v":2056600},{"d":"2015-01-26","o":64.42,"h":64.6,"l":64.02,"c":64.57,"v":1802700},{"d":"2015-01-27","o":64.41,"h":64.82,"l":64.2,"c":64.25,"v":2736100},{"d":"2015-01-28","o":64.28,"h":65.38,"l":63.25,"c":63.38,"v":3645700},{"d":"2015-01-29","o":63.36,"h":63.99,"l":62.75,"c":63.72,"v":3007700},{"d":"2015-01-30","o":63.59,"h":64.27,"l":62.76,"c":62.81,"v":3855900},{"d":"2015-02-02","o":62.81,"h":63.51,"l":62.28,"c":63.06,"v":3641300},{"d":"2015-02-03","o":62.92,"h":63.14,"l":62.5,"c":62.76,"v":3641300},{"d":"2015-02-04","o":62.75,"h":63,"l":62.02,"c":62.22,"v":3356200},{"d":"2015-02-05","o":62.56,"h":62.69,"l":61.89,"c":62.45,"v":2203200},{"d":"2015-02-06","o":61.8,"h":62.03,"l":58.86,"c":59.15,"v":4139600},{"d":"2015-02-09","o":59.09,"h":59.43,"l":58.02,"c":58.24,"v":3748700},{"d":"2015-02-10","o":58.26,"h":59.43,"l":58.26,"c":59.31,"v":3403500},{"d":"2015-02-11","o":59.07,"h":59.07,"l":58.09,"c":58.28,"v":2820100},{"d":"2015-02-12","o":58.28,"h":58.52,"l":57.75,"c":57.98,"v":3705200},{"d":"2015-02-13","o":57.81,"h":58.11,"l":57.01,"c":57.83,"v":3856600},{"d":"2015-02-17","o":57.54,"h":58.47,"l":57.28,"c":57.87,"v":4017900},{"d":"2015-02-18","o":57.87,"h":59.31,"l":57.69,"c":59.12,"v":3712600},{"d":"2015-02-19","o":58.92,"h":59.07,"l":58.03,"c":58.41,"v":2956500},{"d":"2015-02-20","o":58.33,"h":58.77,"l":57.64,"c":58.72,"v":3899800},{"d":"2015-02-23","o":58.77,"h":59.15,"l":58.69,"c":59.09,"v":2136400},{"d":"2015-02-24","o":58.99,"h":59.64,"l":58.75,"c":59.28,"v":2154200},{"d":"2015-02-25","o":59.18,"h":59.29,"l":58.03,"c":58.08,"v":3058500},{"d":"2015-02-26","o":58.22,"h":58.42,"l":57.3,"c":57.41,"v":3200600},{"d":"2015-02-27","o":57.53,"h":57.89,"l":57.26,"c":57.58,"v":2475400},{"d":"2015-03-02","o":57.39,"h":57.58,"l":55.77,"c":56.15,"v":2989900},{"d":"2015-03-03","o":56.08,"h":56.75,"l":55.78,"c":56.73,"v":2959500},{"d":"2015-03-04","o":56.45,"h":57.55,"l":56.25,"c":56.58,"v":3194000},{"d":"2015-03-05","o":57,"h":57.5,"l":56.84,"c":57.08,"v":2319900},{"d":"2015-03-06","o":56.52,"h":56.52,"l":54.66,"c":55.01,"v":3794800},{"d":"2015-03-09","o":55.1,"h":55.52,"l":54.94,"c":55.18,"v":2303900},{"d":"2015-03-10","o":55.06,"h":55.85,"l":54.93,"c":55.26,"v":2588200},{"d":"2015-03-11","o":55.27,"h":55.56,"l":54.7,"c":54.77,"v":2108000},{"d":"2015-03-12","o":55.04,"h":56.23,"l":54.93,"c":55.97,"v":2256900},{"d":"2015-03-13","o":55.85,"h":55.85,"l":54.7,"c":55.31,"v":2303500},{"d":"2015-03-16","o":55.5,"h":56.54,"l":55.48,"c":56.16,"v":1875900},{"d":"2015-03-17","o":55.88,"h":56.43,"l":55.73,"c":55.9,"v":2369400},{"d":"2015-03-18","o":55.93,"h":57.94,"l":55.67,"c":57.55,"v":3072500},{"d":"2015-03-19","o":57.39,"h":57.95,"l":56.86,"c":57.05,"v":2227200},{"d":"2015-03-20","o":57.32,"h":57.98,"l":57.02,"c":57.7,"v":3453300},{"d":"2015-03-23","o":57.71,"h":58.15,"l":57.6,"c":57.95,"v":1905600},{"d":"2015-03-24","o":57.85,"h":58.28,"l":57.07,"c":57.25,"v":1919600},{"d":"2015-03-25","o":57.32,"h":57.75,"l":55.88,"c":55.91,"v":5557100},{"d":"2015-03-26","o":55.8,"h":56.23,"l":55.09,"c":55.33,"v":3077200},{"d":"2015-03-27","o":55.4,"h":56.48,"l":55.22,"c":55.9,"v":2544900},{"d":"2015-03-30","o":56.07,"h":56.9,"l":55.86,"c":56.58,"v":1869100},{"d":"2015-03-31","o":56.47,"h":57.07,"l":56.1,"c":56.25,"v":3366600},{"d":"2015-04-01","o":56.22,"h":56.63,"l":55.63,"c":56.37,"v":3031500},{"d":"2015-04-02","o":56.32,"h":56.65,"l":56.16,"c":56.46,"v":2277300},{"d":"2015-04-06","o":56.64,"h":57.51,"l":56.64,"c":57.1,"v":1794000},{"d":"2015-04-07","o":57.01,"h":57.17,"l":56.35,"c":56.37,"v":1869700},{"d":"2015-04-08","o":56.39,"h":56.44,"l":55.66,"c":55.98,"v":2953700},{"d":"2015-04-09","o":56.05,"h":56.08,"l":55.38,"c":55.79,"v":1926000},{"d":"2015-04-10","o":55.96,"h":56.58,"l":55.79,"c":56.39,"v":1279100},{"d":"2015-04-13","o":56.21,"h":56.36,"l":55.64,"c":55.67,"v":1128400},{"d":"2015-04-14","o":55.78,"h":56.28,"l":55.7,"c":56.1,"v":1786000},{"d":"2015-04-15","o":56.22,"h":56.77,"l":56.1,"c":56.36,"v":2216500},{"d":"2015-04-16","o":56.18,"h":56.22,"l":55.53,"c":55.85,"v":2762000},{"d":"2015-04-17","o":55.62,"h":56.39,"l":55.51,"c":55.73,"v":1980100},{"d":"2015-04-20","o":55.85,"h":57.09,"l":55.84,"c":56.63,"v":2408500},{"d":"2015-04-21","o":56.67,"h":57.07,"l":55.77,"c":55.97,"v":1958900},{"d":"2015-04-22","o":56.18,"h":56.25,"l":55.67,"c":56.14,"v":2305100},{"d":"2015-04-23","o":56.84,"h":57.12,"l":56.33,"c":56.9,"v":2776200},{"d":"2015-04-24","o":57.15,"h":58.35,"l":57.04,"c":57.88,"v":4012500},{"d":"2015-04-27","o":58.07,"h":58.11,"l":57.65,"c":57.71,"v":3458100},{"d":"2015-04-28","o":57.39,"h":58.11,"l":57.18,"c":58.08,"v":3114200},{"d":"2015-04-29","o":57.51,"h":58.03,"l":57.21,"c":57.79,"v":4065000},{"d":"2015-04-30","o":57.54,"h":57.61,"l":56.42,"c":56.87,"v":3815700},{"d":"2015-05-01","o":56.85,"h":57.18,"l":56.53,"c":57.03,"v":2385700},{"d":"2015-05-04","o":57.04,"h":57.72,"l":56.92,"c":57.36,"v":2231000},{"d":"2015-05-05","o":57.13,"h":57.17,"l":55.83,"c":55.9,"v":4733200},{"d":"2015-05-06","o":55.48,"h":55.69,"l":54.36,"c":54.96,"v":2998700},{"d":"2015-05-07","o":55.24,"h":55.72,"l":55.03,"c":55.26,"v":2180200},{"d":"2015-05-08","o":55.8,"h":56.27,"l":55.54,"c":55.8,"v":2179300},{"d":"2015-05-11","o":55.63,"h":56.17,"l":55.29,"c":55.43,"v":1606900},{"d":"2015-05-12","o":55.08,"h":55.16,"l":54.57,"c":54.95,"v":2906700},{"d":"2015-05-13","o":55.05,"h":55.37,"l":54.06,"c":54.28,"v":2949200},{"d":"2015-05-14","o":54.56,"h":55.31,"l":54.55,"c":55.1,"v":2306400},{"d":"2015-05-15","o":55.32,"h":55.74,"l":55.13,"c":55.6,"v":2144400},{"d":"2015-05-18","o":55.36,"h":56.04,"l":55.34,"c":55.88,"v":1974500},{"d":"2015-05-19","o":55.6,"h":56.1,"l":55.43,"c":55.8,"v":1766600},{"d":"2015-05-20","o":55.76,"h":56.27,"l":55.72,"c":55.92,"v":1748800},{"d":"2015-05-21","o":55.91,"h":56.05,"l":55.54,"c":55.81,"v":2026200},{"d":"2015-05-22","o":55.61,"h":55.81,"l":55.26,"c":55.65,"v":1617900},{"d":"2015-05-26","o":55.6,"h":55.64,"l":54.92,"c":55.33,"v":2031900},{"d":"2015-05-27","o":55.49,"h":56.14,"l":55.29,"c":56.06,"v":2492900},{"d":"2015-05-28","o":56.01,"h":56.33,"l":55.62,"c":56.1,"v":2135800},{"d":"2015-05-29","o":56.24,"h":56.45,"l":55.79,"c":56.29,"v":3676900},{"d":"2015-06-01","o":56.07,"h":56.41,"l":55.75,"c":56.01,"v":2128500},{"d":"2015-06-02","o":55.63,"h":55.67,"l":54.82,"c":55.17,"v":2221200},{"d":"2015-06-03","o":55.1,"h":55.26,"l":54.1,"c":54.38,"v":2655600},{"d":"2015-06-04","o":54.15,"h":54.66,"l":54.12,"c":54.29,"v":3265500},{"d":"2015-06-05","o":53.77,"h":53.79,"l":53.12,"c":53.44,"v":3394300},{"d":"2015-06-08","o":53.51,"h":53.59,"l":53.2,"c":53.46,"v":2791700},{"d":"2015-06-09","o":53.4,"h":53.92,"l":53.25,"c":53.46,"v":2862100},{"d":"2015-06-10","o":54.52,"h":54.81,"l":53.87,"c":53.89,"v":3021900},{"d":"2015-06-11","o":54.36,"h":54.51,"l":54.12,"c":54.31,"v":2495900},{"d":"2015-06-12","o":54.08,"h":54.23,"l":53.86,"c":53.93,"v":1884300},{"d":"2015-06-15","o":53.8,"h":54,"l":53.57,"c":53.65,"v":1814900},{"d":"2015-06-16","o":53.55,"h":53.84,"l":53.34,"c":53.73,"v":2673200},{"d":"2015-06-17","o":53.67,"h":54.15,"l":53.45,"c":54.06,"v":2032200},{"d":"2015-06-18","o":54.11,"h":54.99,"l":54.11,"c":54.83,"v":2069300},{"d":"2015-06-19","o":54.86,"h":54.94,"l":54.45,"c":54.47,"v":2629400},{"d":"2015-06-22","o":54.58,"h":54.58,"l":54.1,"c":54.24,"v":1568200},{"d":"2015-06-23","o":54.21,"h":54.3,"l":53.28,"c":53.34,"v":2565400},{"d":"2015-06-24","o":53.37,"h":53.56,"l":52.92,"c":52.96,"v":2866000},{"d":"2015-06-25","o":52.98,"h":53.2,"l":52.62,"c":52.62,"v":1958800},{"d":"2015-06-26","o":52.59,"h":53.04,"l":52.32,"c":52.91,"v":2194200},{"d":"2015-06-29","o":52.93,"h":53.66,"l":52.77,"c":52.8,"v":2368300},{"d":"2015-06-30","o":52.95,"h":53.25,"l":52.76,"c":52.97,"v":3239300},{"d":"2015-07-01","o":53,"h":53.37,"l":52.76,"c":53.29,"v":2664500},{"d":"2015-07-02","o":53.52,"h":54.33,"l":53.51,"c":54.23,"v":2125300},{"d":"2015-07-06","o":54.09,"h":54.55,"l":54.02,"c":54.53,"v":3266700},{"d":"2015-07-07","o":54.8,"h":56.5,"l":54.74,"c":56.08,"v":4446500},{"d":"2015-07-08","o":55.8,"h":56.37,"l":55.75,"c":56.03,"v":2975000},{"d":"2015-07-09","o":56.1,"h":56.33,"l":55.23,"c":55.52,"v":3339400},{"d":"2015-07-10","o":55.45,"h":55.99,"l":55.21,"c":55.56,"v":2806400},{"d":"2015-07-13","o":55.67,"h":55.9,"l":54.88,"c":55.34,"v":2215500},{"d":"2015-07-14","o":55.39,"h":55.67,"l":54.99,"c":55.19,"v":1929500},{"d":"2015-07-15","o":55.2,"h":55.68,"l":54.99,"c":55.68,"v":2418800},{"d":"2015-07-16","o":55.72,"h":56.45,"l":55.62,"c":56.36,"v":2497000},{"d":"2015-07-17","o":56.11,"h":56.36,"l":55.71,"c":55.72,"v":2824500},{"d":"2015-07-20","o":55.58,"h":55.7,"l":55.05,"c":55.54,"v":2747500},{"d":"2015-07-21","o":55.5,"h":55.58,"l":54.65,"c":54.89,"v":2201300},{"d":"2015-07-22","o":54.97,"h":55.55,"l":54.89,"c":55.21,"v":3186400},{"d":"2015-07-23","o":55.33,"h":55.33,"l":54.22,"c":54.59,"v":3534300},{"d":"2015-07-24","o":54.51,"h":54.78,"l":54.17,"c":54.6,"v":3025400},{"d":"2015-07-27","o":54.66,"h":56.03,"l":54.62,"c":55.74,"v":2789900},{"d":"2015-07-28","o":55.64,"h":56.03,"l":55.52,"c":55.89,"v":2687100},{"d":"2015-07-29","o":55.75,"h":56,"l":55.38,"c":55.94,"v":2497200},{"d":"2015-07-30","o":55.66,"h":56.61,"l":55.57,"c":56.32,"v":1994100},{"d":"2015-07-31","o":56.79,"h":57.22,"l":56.48,"c":56.57,"v":2414600},{"d":"2015-08-03","o":56.78,"h":57.25,"l":56.65,"c":57.06,"v":2458600},{"d":"2015-08-04","o":57.03,"h":57.14,"l":56.28,"c":56.39,"v":2200000},{"d":"2015-08-05","o":56.59,"h":56.85,"l":56.24,"c":56.65,"v":2305200},{"d":"2015-08-06","o":56.03,"h":56.32,"l":55.34,"c":56.26,"v":2204900},{"d":"2015-08-07","o":56.15,"h":57.08,"l":55.78,"c":56.77,"v":2038400},{"d":"2015-08-10","o":56.81,"h":57.07,"l":56.54,"c":56.71,"v":2511500},{"d":"2015-08-11","o":56.7,"h":57.38,"l":56.46,"c":56.85,"v":2383300},{"d":"2015-08-12","o":56.85,"h":57.77,"l":56.6,"c":57.57,"v":2444800},{"d":"2015-08-13","o":57.33,"h":57.74,"l":56.88,"c":57.55,"v":1887300},{"d":"2015-08-14","o":57.57,"h":58.21,"l":57.09,"c":58.2,"v":1933500},{"d":"2015-08-17","o":58.19,"h":58.67,"l":57.99,"c":58.35,"v":2194300},{"d":"2015-08-18","o":58.2,"h":58.37,"l":57.96,"c":58.27,"v":1954000},{"d":"2015-08-19","o":58.01,"h":58.96,"l":57.82,"c":58.8,"v":2580600},{"d":"2015-08-20","o":58.42,"h":59.18,"l":58.12,"c":58.37,"v":1856100},{"d":"2015-08-21","o":57.97,"h":58.36,"l":57.22,"c":57.29,"v":3934300},{"d":"2015-08-24","o":55.29,"h":56.77,"l":53.03,"c":54.83,"v":5660400},{"d":"2015-08-25","o":55.02,"h":55.65,"l":53,"c":53.02,"v":4974600},{"d":"2015-08-26","o":53.53,"h":54.21,"l":52.8,"c":54.01,"v":4407800},{"d":"2015-08-27","o":54.58,"h":54.93,"l":54.11,"c":54.91,"v":2909100},{"d":"2015-08-28","o":54.85,"h":55.38,"l":54.07,"c":54.9,"v":2105500},{"d":"2015-08-31","o":54.55,"h":54.69,"l":53.82,"c":54.29,"v":3588900},{"d":"2015-09-01","o":53.74,"h":53.93,"l":52.65,"c":52.99,"v":3281700},{"d":"2015-09-02","o":53.38,"h":53.41,"l":52.46,"c":53.01,"v":2460900},{"d":"2015-09-03","o":53.05,"h":53.53,"l":53,"c":53.35,"v":2339600},{"d":"2015-09-04","o":52.96,"h":53.07,"l":52.29,"c":52.54,"v":2595300},{"d":"2015-09-08","o":53.23,"h":54.09,"l":53.23,"c":54.08,"v":3149600},{"d":"2015-09-09","o":54.36,"h":54.48,"l":53.27,"c":53.37,"v":2602800},{"d":"2015-09-10","o":53.41,"h":53.87,"l":53.18,"c":53.39,"v":2172500},{"d":"2015-09-11","o":53.29,"h":53.81,"l":53.04,"c":53.78,"v":1804500},{"d":"2015-09-14","o":53.87,"h":54.24,"l":53.6,"c":53.68,"v":2063800},{"d":"2015-09-15","o":53.78,"h":54.02,"l":53.39,"c":53.85,"v":2423800},{"d":"2015-09-16","o":53.98,"h":54.72,"l":53.84,"c":54.63,"v":4547200},{"d":"2015-09-17","o":54.67,"h":56.44,"l":54.54,"c":55.87,"v":5244400},{"d":"2015-09-18","o":55.5,"h":56.33,"l":55.34,"c":55.48,"v":3832700},{"d":"2015-09-21","o":55.73,"h":55.94,"l":55.35,"c":55.6,"v":2823100},{"d":"2015-09-22","o":55.38,"h":55.65,"l":54.6,"c":54.72,"v":3559800},{"d":"2015-09-23","o":54.81,"h":55.11,"l":54.51,"c":55.02,"v":1878500},{"d":"2015-09-24","o":54.85,"h":55.6,"l":54.74,"c":55.46,"v":3829200},{"d":"2015-09-25","o":55.59,"h":56.55,"l":55.19,"c":55.99,"v":2718000},{"d":"2015-09-28","o":55.94,"h":56.52,"l":55.46,"c":55.86,"v":2413800},{"d":"2015-09-29","o":55.99,"h":56.39,"l":55.74,"c":56.13,"v":2659800},{"d":"2015-09-30","o":56.35,"h":56.97,"l":56.01,"c":56.86,"v":2785200},{"d":"2015-10-01","o":56.92,"h":57,"l":55.79,"c":56.14,"v":4215600},{"d":"2015-10-02","o":56.73,"h":56.76,"l":55.69,"c":56.32,"v":5169200},{"d":"2015-10-05","o":56.67,"h":57.59,"l":56.44,"c":57.46,"v":3007300},{"d":"2015-10-06","o":57.23,"h":57.44,"l":56.43,"c":56.62,"v":3101500},{"d":"2015-10-07","o":56.76,"h":56.8,"l":55.95,"c":56.04,"v":4452000},{"d":"2015-10-08","o":56.01,"h":56.96,"l":55.94,"c":56.87,"v":3397500},{"d":"2015-10-09","o":56.9,"h":57.04,"l":56.51,"c":56.74,"v":2043000},{"d":"2015-10-12","o":56.8,"h":57.74,"l":56.8,"c":57.56,"v":2270700},{"d":"2015-10-13","o":57.46,"h":57.86,"l":57.26,"c":57.65,"v":2143500},{"d":"2015-10-14","o":57.67,"h":58.4,"l":57.6,"c":58.15,"v":3887500},{"d":"2015-10-15","o":58.35,"h":58.81,"l":57.89,"c":58.72,"v":2754900},{"d":"2015-10-16","o":59,"h":59.04,"l":58.27,"c":58.54,"v":3033700},{"d":"2015-10-19","o":58.46,"h":58.67,"l":57.83,"c":58.59,"v":2892100},{"d":"2015-10-20","o":58.51,"h":59.23,"l":58.22,"c":58.66,"v":3125200},{"d":"2015-10-21","o":58.96,"h":59.52,"l":58.72,"c":58.94,"v":3320800},{"d":"2015-10-22","o":58.51,"h":59.27,"l":58.19,"c":59.17,"v":4104600},{"d":"2015-10-23","o":58.97,"h":59.01,"l":57.41,"c":57.48,"v":4884500},{"d":"2015-10-26","o":57.73,"h":57.89,"l":57.27,"c":57.82,"v":2861500},{"d":"2015-10-27","o":57.87,"h":58.04,"l":57.43,"c":57.67,"v":2129500},{"d":"2015-10-28","o":57.79,"h":57.98,"l":56.4,"c":57.07,"v":2053800},{"d":"2015-10-29","o":56.78,"h":57,"l":55.52,"c":56.21,"v":3446100},{"d":"2015-10-30","o":56.44,"h":56.93,"l":56.21,"c":56.65,"v":2763800},{"d":"2015-11-02","o":56.65,"h":57,"l":56.26,"c":56.89,"v":2726900},{"d":"2015-11-03","o":56.71,"h":57.04,"l":56.35,"c":56.75,"v":2139700},{"d":"2015-11-04","o":56.77,"h":57.15,"l":56.58,"c":56.71,"v":2573700},{"d":"2015-11-05","o":56.71,"h":56.97,"l":56.42,"c":56.49,"v":2383700},{"d":"2015-11-06","o":55.2,"h":55.28,"l":53.3,"c":53.96,"v":5150900},{"d":"2015-11-09","o":53.74,"h":54.57,"l":53.53,"c":54.43,"v":3673300},{"d":"2015-11-10","o":54.48,"h":55.14,"l":54.48,"c":55.1,"v":2383200},{"d":"2015-11-11","o":55.15,"h":55.69,"l":55.02,"c":55.56,"v":2710600},{"d":"2015-11-12","o":55.38,"h":56,"l":55.03,"c":55.32,"v":2637100},{"d":"2015-11-13","o":55.38,"h":55.85,"l":54.95,"c":55.06,"v":2247600},{"d":"2015-11-16","o":55.05,"h":56.25,"l":54.96,"c":56.21,"v":2207900},{"d":"2015-11-17","o":56.06,"h":56.55,"l":54.91,"c":55.05,"v":2422400},{"d":"2015-11-18","o":55.09,"h":55.5,"l":54.31,"c":55.41,"v":4675700},{"d":"2015-11-19","o":55.59,"h":56.52,"l":55.53,"c":56.32,"v":3748900},{"d":"2015-11-20","o":56.54,"h":56.98,"l":56.11,"c":56.54,"v":4264700},{"d":"2015-11-23","o":56.57,"h":56.84,"l":55.91,"c":55.99,"v":2302200},{"d":"2015-11-24","o":55.69,"h":55.98,"l":55.27,"c":55.79,"v":2254700},{"d":"2015-11-25","o":55.58,"h":55.8,"l":55.3,"c":55.61,"v":2346100},{"d":"2015-11-27","o":55.66,"h":56.13,"l":55.48,"c":55.94,"v":1423600},{"d":"2015-11-30","o":55.95,"h":56.59,"l":55.95,"c":56.01,"v":4406000},{"d":"2015-12-01","o":56.36,"h":56.88,"l":55.96,"c":56.73,"v":3523200},{"d":"2015-12-02","o":56.45,"h":56.6,"l":55.27,"c":55.33,"v":2574700},{"d":"2015-12-03","o":55.04,"h":55.32,"l":54.5,"c":54.7,"v":3463400},{"d":"2015-12-04","o":54.96,"h":55.89,"l":54.92,"c":55.84,"v":2328400},{"d":"2015-12-07","o":56.23,"h":56.3,"l":55.76,"c":56.25,"v":2687800},{"d":"2015-12-08","o":56.12,"h":56.22,"l":55.56,"c":55.88,"v":2301300},{"d":"2015-12-09","o":55.72,"h":56.91,"l":55.38,"c":56.25,"v":2798000},{"d":"2015-12-10","o":56.28,"h":56.33,"l":54.81,"c":54.88,"v":3723700},{"d":"2015-12-11","o":54.65,"h":55.1,"l":54.4,"c":54.56,"v":2962600},{"d":"2015-12-14","o":54.56,"h":54.96,"l":54.08,"c":54.54,"v":4001400},{"d":"2015-12-15","o":55.1,"h":56.38,"l":54.79,"c":56.04,"v":4354100},{"d":"2015-12-16","o":56.19,"h":57.19,"l":56.11,"c":57.01,"v":3424200},{"d":"2015-12-17","o":56.97,"h":58.03,"l":56.85,"c":57.42,"v":4305400},{"d":"2015-12-18","o":57.21,"h":57.28,"l":56.03,"c":56.28,"v":5469500},{"d":"2015-12-21","o":56.61,"h":56.93,"l":56.18,"c":56.55,"v":3552400},{"d":"2015-12-22","o":56.7,"h":57.33,"l":56.22,"c":57.21,"v":2862000},{"d":"2015-12-23","o":57.34,"h":58.42,"l":57.17,"c":58.25,"v":3181200},{"d":"2015-12-24","o":58.14,"h":58.55,"l":58.05,"c":58.4,"v":1337100},{"d":"2015-12-28","o":58.16,"h":58.74,"l":58.05,"c":58.6,"v":2432100},{"d":"2015-12-29","o":58.8,"h":59.07,"l":58.66,"c":58.89,"v":3158900},{"d":"2015-12-30","o":58.94,"h":59.14,"l":58.73,"c":58.9,"v":1754800},{"d":"2015-12-31","o":58.82,"h":59.44,"l":57.69,"c":58.27,"v":2457800},{"d":"2016-01-04","o":57.82,"h":58.36,"l":57.53,"c":58.33,"v":4087800},{"d":"2016-01-05","o":58.25,"h":58.98,"l":57.31,"c":58.81,"v":3434500},{"d":"2016-01-06","o":58.43,"h":59.35,"l":58.21,"c":59.03,"v":3528300},{"d":"2016-01-07","o":58.47,"h":58.98,"l":58.17,"c":58.35,"v":3847200},{"d":"2016-01-08","o":58.35,"h":58.93,"l":58.13,"c":58.26,"v":2795400},{"d":"2016-01-11","o":58.38,"h":59,"l":58.21,"c":58.77,"v":2763500},{"d":"2016-01-12","o":58.89,"h":58.97,"l":57.46,"c":58.17,"v":4252100},{"d":"2016-01-13","o":58.23,"h":58.54,"l":57.82,"c":57.95,"v":3531500},{"d":"2016-01-14","o":58.28,"h":59.56,"l":57.9,"c":59.14,"v":4091600},{"d":"2016-01-15","o":58.36,"h":59.09,"l":57.88,"c":58.69,"v":3577300},{"d":"2016-01-19","o":59,"h":59.72,"l":58.7,"c":59.57,"v":3620700},{"d":"2016-01-20","o":59.21,"h":59.46,"l":57.17,"c":57.92,"v":4403300},{"d":"2016-01-21","o":57.38,"h":58.38,"l":57.1,"c":57.64,"v":3990500},{"d":"2016-01-22","o":58.46,"h":58.57,"l":57.72,"c":58.53,"v":3707600},{"d":"2016-01-25","o":58.54,"h":58.56,"l":57.67,"c":57.75,"v":3639700},{"d":"2016-01-26","o":58,"h":58.97,"l":57.87,"c":58.2,"v":3176500},{"d":"2016-01-27","o":58.19,"h":58.8,"l":57.68,"c":58.19,"v":3125500},{"d":"2016-01-28","o":57.13,"h":59.84,"l":56.75,"c":59.45,"v":4542500},{"d":"2016-01-29","o":60,"h":61.08,"l":59.96,"c":60.97,"v":4726900},{"d":"2016-02-01","o":61,"h":62.56,"l":60.82,"c":61.79,"v":5033500},{"d":"2016-02-02","o":61.66,"h":62.3,"l":61.5,"c":62,"v":4599000},{"d":"2016-02-03","o":62.38,"h":63.63,"l":62.18,"c":63.31,"v":4944000},{"d":"2016-02-04","o":63.15,"h":63.34,"l":62.03,"c":62.29,"v":4114600},{"d":"2016-02-05","o":62.17,"h":63.28,"l":61.55,"c":62.84,"v":4123000},{"d":"2016-02-08","o":62.23,"h":63.05,"l":61.38,"c":62.49,"v":4545200},{"d":"2016-02-09","o":62.4,"h":62.93,"l":61.95,"c":62.37,"v":3166400},{"d":"2016-02-10","o":62.06,"h":63.38,"l":61.55,"c":62.9,"v":4180300},{"d":"2016-02-11","o":62.53,"h":63,"l":61.28,"c":61.31,"v":3288500},{"d":"2016-02-12","o":61.31,"h":61.85,"l":60.41,"c":60.6,"v":3847300},{"d":"2016-02-16","o":60.92,"h":61.56,"l":60.5,"c":61.09,"v":3925100},{"d":"2016-02-17","o":61.12,"h":61.28,"l":60.33,"c":61.1,"v":3400700},{"d":"2016-02-18","o":61.29,"h":62.78,"l":60.92,"c":62.45,"v":2926700},{"d":"2016-02-19","o":62.43,"h":62.45,"l":61.59,"c":61.91,"v":2445700},{"d":"2016-02-22","o":62.01,"h":62.88,"l":61.85,"c":62.85,"v":2213500},{"d":"2016-02-23","o":62.47,"h":62.94,"l":62.1,"c":62.76,"v":1943800},{"d":"2016-02-24","o":62.78,"h":63.3,"l":62.4,"c":63.01,"v":1800800},{"d":"2016-02-25","o":63.17,"h":63.9,"l":63.02,"c":63.89,"v":1763100},{"d":"2016-02-26","o":63.28,"h":63.77,"l":61.42,"c":61.47,"v":3320900},{"d":"2016-02-29","o":61.47,"h":62.39,"l":61.44,"c":61.75,"v":3225100},{"d":"2016-03-01","o":62.07,"h":62.27,"l":61.25,"c":61.73,"v":2059600},{"d":"2016-03-02","o":61.51,"h":61.97,"l":60.15,"c":61.89,"v":2801700},{"d":"2016-03-03","o":61.78,"h":61.85,"l":60.66,"c":61.77,"v":3879100},{"d":"2016-03-04","o":61.46,"h":62.71,"l":61.02,"c":62.43,"v":3857900},{"d":"2016-03-07","o":62.41,"h":63.4,"l":62.17,"c":63.24,"v":2929100},{"d":"2016-03-08","o":63.24,"h":63.92,"l":62.91,"c":63.61,"v":2701400},{"d":"2016-03-09","o":63.68,"h":64.63,"l":63.55,"c":64.3,"v":2323700},{"d":"2016-03-10","o":64.3,"h":64.44,"l":63.48,"c":64.13,"v":1951300},{"d":"2016-03-11","o":64.56,"h":64.69,"l":64.09,"c":64.23,"v":2094700},{"d":"2016-03-14","o":63.89,"h":64.38,"l":63.72,"c":64.22,"v":1540600},{"d":"2016-03-15","o":64.26,"h":64.7,"l":63.87,"c":64.41,"v":1599200},{"d":"2016-03-16","o":64.33,"h":65.25,"l":63.73,"c":65.13,"v":2908000},{"d":"2016-03-17","o":65.2,"h":65.63,"l":64.85,"c":65.43,"v":2374100},{"d":"2016-03-18","o":65.64,"h":65.68,"l":64.78,"c":64.79,"v":5079300},{"d":"2016-03-21","o":64.39,"h":65.03,"l":64.02,"c":64.8,"v":2291300},{"d":"2016-03-22","o":65.01,"h":65.34,"l":64.57,"c":64.77,"v":2772300},{"d":"2016-03-23","o":64.64,"h":65.31,"l":64.4,"c":65.08,"v":3702600},{"d":"2016-03-24","o":65.02,"h":65.4,"l":64.72,"c":65.06,"v":3984900},{"d":"2016-03-28","o":65.39,"h":65.76,"l":64.88,"c":65,"v":3282600},{"d":"2016-03-29","o":65.14,"h":66.07,"l":64.82,"c":66.03,"v":3495900},{"d":"2016-03-30","o":66.06,"h":66.37,"l":65.7,"c":66.02,"v":2277900},{"d":"2016-03-31","o":66.01,"h":66.49,"l":65.77,"c":66.4,"v":2924700},{"d":"2016-04-01","o":66.1,"h":67.14,"l":66.09,"c":67.01,"v":2097800},{"d":"2016-04-04","o":67.07,"h":67.19,"l":66.21,"c":66.58,"v":1795400},{"d":"2016-04-05","o":66.54,"h":66.62,"l":65.36,"c":65.4,"v":2580800},{"d":"2016-04-06","o":65.33,"h":65.69,"l":64.98,"c":65.63,"v":2024000},{"d":"2016-04-07","o":65.47,"h":65.98,"l":65.37,"c":65.5,"v":1523500},{"d":"2016-04-08","o":65.87,"h":66.35,"l":65.74,"c":66.01,"v":2137800},{"d":"2016-04-11","o":66.05,"h":66.47,"l":65.6,"c":65.68,"v":1679500},{"d":"2016-04-12","o":65.75,"h":66.38,"l":65.62,"c":66.31,"v":1773600},{"d":"2016-04-13","o":66.4,"h":66.4,"l":65.41,"c":65.79,"v":1943400},{"d":"2016-04-14","o":65.61,"h":65.98,"l":65.46,"c":65.59,"v":1122300},{"d":"2016-04-15","o":65.78,"h":66.18,"l":65.58,"c":66.05,"v":1960800},{"d":"2016-04-18","o":66.05,"h":66.31,"l":65.49,"c":66.24,"v":1757100},{"d":"2016-04-19","o":66.37,"h":66.43,"l":65.52,"c":65.84,"v":2621200},{"d":"2016-04-20","o":65.86,"h":66.11,"l":63.56,"c":63.7,"v":4650600},{"d":"2016-04-21","o":63.6,"h":63.6,"l":62.01,"c":62.26,"v":4528300},{"d":"2016-04-22","o":62.5,"h":62.99,"l":62.34,"c":62.74,"v":3059900},{"d":"2016-04-25","o":62.68,"h":62.84,"l":62.46,"c":62.81,"v":2469500},{"d":"2016-04-26","o":62.92,"h":63.25,"l":62.73,"c":62.9,"v":1977300},{"d":"2016-04-27","o":63,"h":64.42,"l":62.9,"c":63.93,"v":3967600},{"d":"2016-04-28","o":61.85,"h":63.41,"l":61.42,"c":63.06,"v":5010200},{"d":"2016-04-29","o":62.73,"h":63.63,"l":62.09,"c":63.5,"v":2992800},{"d":"2016-05-02","o":63.6,"h":64.42,"l":63.41,"c":64.36,"v":5028000},{"d":"2016-05-03","o":64.32,"h":64.7,"l":64.07,"c":64.5,"v":4468600},{"d":"2016-05-04","o":64.38,"h":65.71,"l":64.17,"c":65.39,"v":3535900},{"d":"2016-05-05","o":65.19,"h":65.96,"l":64.78,"c":65.15,"v":2817300},{"d":"2016-05-06","o":64.59,"h":64.78,"l":63.65,"c":64.56,"v":3189400},{"d":"2016-05-09","o":64.62,"h":65.38,"l":64.32,"c":65.29,"v":3933000},{"d":"2016-05-10","o":65.54,"h":65.56,"l":64.92,"c":65.05,"v":2757700},{"d":"2016-05-11","o":65.05,"h":65.34,"l":64.53,"c":65.21,"v":2100800},{"d":"2016-05-12","o":65.12,"h":65.85,"l":64.78,"c":65.66,"v":2146000},{"d":"2016-05-13","o":65.57,"h":65.8,"l":64.92,"c":65.61,"v":2781400},{"d":"2016-05-16","o":65.43,"h":65.97,"l":65.02,"c":65.93,"v":2341600},{"d":"2016-05-17","o":65.87,"h":65.89,"l":64.18,"c":64.51,"v":3411800},{"d":"2016-05-18","o":64.03,"h":64.52,"l":62.97,"c":63.3,"v":4397800},{"d":"2016-05-19","o":63.18,"h":63.87,"l":62.61,"c":63.85,"v":2869700},{"d":"2016-05-20","o":64.05,"h":64.1,"l":63.35,"c":63.8,"v":2226200},{"d":"2016-05-23","o":63.8,"h":63.87,"l":62.91,"c":62.95,"v":2521100},{"d":"2016-05-24","o":63.25,"h":63.8,"l":63.04,"c":63.63,"v":2288300},{"d":"2016-05-25","o":63.29,"h":63.78,"l":63,"c":63.43,"v":2407900},{"d":"2016-05-26","o":63.33,"h":64.38,"l":63.32,"c":64.33,"v":3277300},{"d":"2016-05-27","o":64.26,"h":64.57,"l":63.86,"c":64.31,"v":2135600},{"d":"2016-05-31","o":64.22,"h":64.84,"l":64.03,"c":64.73,"v":3362400},{"d":"2016-06-01","o":64.73,"h":65.04,"l":64.52,"c":64.89,"v":1938600},{"d":"2016-06-02","o":64.69,"h":64.84,"l":64.04,"c":64.68,"v":1948900},{"d":"2016-06-03","o":65.2,"h":66.22,"l":65.2,"c":65.81,"v":2307500},{"d":"2016-06-06","o":65.93,"h":66.06,"l":65.45,"c":65.7,"v":1960500},{"d":"2016-06-07","o":65.95,"h":66.22,"l":65.67,"c":65.84,"v":2182100},{"d":"2016-06-08","o":65.75,"h":66.2,"l":65.68,"c":66.2,"v":1555700},{"d":"2016-06-09","o":66.21,"h":67.01,"l":66.11,"c":66.96,"v":1803100},{"d":"2016-06-10","o":66.88,"h":67.34,"l":66.55,"c":66.85,"v":1768800},{"d":"2016-06-13","o":66.92,"h":67.2,"l":66.48,"c":66.55,"v":2802400},{"d":"2016-06-14","o":66.55,"h":66.83,"l":66.09,"c":66.83,"v":2090400},{"d":"2016-06-15","o":66.91,"h":67,"l":65.95,"c":66.24,"v":2131200},{"d":"2016-06-16","o":66.37,"h":67.04,"l":66.25,"c":66.88,"v":2217600},{"d":"2016-06-17","o":67.03,"h":67.28,"l":66.47,"c":67.21,"v":2620800},{"d":"2016-06-20","o":67.11,"h":67.28,"l":66.34,"c":66.79,"v":2036700},{"d":"2016-06-21","o":66.93,"h":67.15,"l":66.4,"c":66.77,"v":1383300},{"d":"2016-06-22","o":66.9,"h":66.96,"l":66.42,"c":66.5,"v":1458200},{"d":"2016-06-23","o":66.61,"h":66.63,"l":66.1,"c":66.59,"v":1831000},{"d":"2016-06-24","o":65.92,"h":67.94,"l":65.84,"c":67.26,"v":4034600},{"d":"2016-06-27","o":67.17,"h":68.52,"l":67.04,"c":68.35,"v":3506700},{"d":"2016-06-28","o":68.27,"h":68.65,"l":67.5,"c":68.64,"v":2394300},{"d":"2016-06-29","o":68.9,"h":69.08,"l":68.32,"c":68.72,"v":2522400},{"d":"2016-06-30","o":68.82,"h":70.1,"l":68.58,"c":70.09,"v":2858400},{"d":"2016-07-01","o":70.46,"h":70.49,"l":69.45,"c":70.14,"v":2113600},{"d":"2016-07-05","o":70.29,"h":70.92,"l":70.15,"c":70.81,"v":1935200},{"d":"2016-07-06","o":70.81,"h":71.32,"l":70.43,"c":71.27,"v":2990400},{"d":"2016-07-07","o":70.96,"h":70.98,"l":70.12,"c":70.28,"v":2989800},{"d":"2016-07-08","o":70.02,"h":70.81,"l":69.45,"c":70.71,"v":2690500},{"d":"2016-07-11","o":70.43,"h":70.76,"l":69.68,"c":70.7,"v":2064800},{"d":"2016-07-12","o":70.25,"h":70.42,"l":69.51,"c":69.58,"v":2865500},{"d":"2016-07-13","o":69.92,"h":70.14,"l":69.63,"c":70.01,"v":2007100},{"d":"2016-07-14","o":69.46,"h":69.9,"l":69.15,"c":69.38,"v":2473300},{"d":"2016-07-15","o":69.44,"h":69.74,"l":69.17,"c":69.64,"v":2263600},{"d":"2016-07-18","o":69.73,"h":70.11,"l":69.68,"c":69.95,"v":1581300},{"d":"2016-07-19","o":70,"h":70.1,"l":69.32,"c":69.77,"v":1821600},{"d":"2016-07-20","o":69.8,"h":69.87,"l":69.21,"c":69.35,"v":1458500},{"d":"2016-07-21","o":69.18,"h":69.45,"l":68.7,"c":69.43,"v":3186400},{"d":"2016-07-22","o":69.47,"h":70.25,"l":69.16,"c":70.06,"v":2452800},{"d":"2016-07-25","o":70.08,"h":70.16,"l":69.45,"c":69.77,"v":1966600},{"d":"2016-07-26","o":70.24,"h":70.27,"l":69.33,"c":69.74,"v":2375100},{"d":"2016-07-27","o":69.54,"h":69.63,"l":68.25,"c":68.86,"v":3190500},{"d":"2016-07-28","o":68.97,"h":69.22,"l":68.58,"c":68.92,"v":2641200},{"d":"2016-07-29","o":68.84,"h":69.56,"l":68.82,"c":69.3,"v":2490200},{"d":"2016-08-01","o":68.87,"h":69.48,"l":68.87,"c":69.31,"v":1669500},{"d":"2016-08-02","o":68.95,"h":69.26,"l":68.58,"c":69.01,"v":1893900},{"d":"2016-08-03","o":68.84,"h":69.03,"l":68.12,"c":68.45,"v":1959400},{"d":"2016-08-04","o":68.57,"h":69.04,"l":68.39,"c":68.64,"v":1797600},{"d":"2016-08-05","o":68.48,"h":68.56,"l":67.63,"c":67.85,"v":3774800},{"d":"2016-08-08","o":67.44,"h":67.84,"l":67.01,"c":67.15,"v":1876500},{"d":"2016-08-09","o":67.19,"h":67.6,"l":66.99,"c":67.39,"v":1747200},{"d":"2016-08-10","o":67.47,"h":67.76,"l":67.22,"c":67.56,"v":1289100},{"d":"2016-08-11","o":67.6,"h":67.73,"l":67.21,"c":67.72,"v":2133600},{"d":"2016-08-12","o":67.94,"h":68.18,"l":67.51,"c":67.55,"v":1372600},{"d":"2016-08-15","o":67.71,"h":67.8,"l":66.49,"c":66.52,"v":1943800},{"d":"2016-08-16","o":66.36,"h":66.44,"l":65.68,"c":65.68,"v":2380900},{"d":"2016-08-17","o":65.75,"h":66.62,"l":65.08,"c":66.5,"v":3340000},{"d":"2016-08-18","o":66.37,"h":67.42,"l":66.27,"c":67.4,"v":3464100},{"d":"2016-08-19","o":67.11,"h":67.36,"l":66.14,"c":66.37,"v":2056700},{"d":"2016-08-22","o":66.56,"h":66.9,"l":66.32,"c":66.52,"v":1595000},{"d":"2016-08-23","o":66.64,"h":66.99,"l":66.28,"c":66.28,"v":1858100},{"d":"2016-08-24","o":66.12,"h":66.47,"l":65.76,"c":66.34,"v":1584100},{"d":"2016-08-25","o":66.41,"h":66.64,"l":66.22,"c":66.37,"v":1594200},{"d":"2016-08-26","o":66.42,"h":66.91,"l":64.63,"c":64.69,"v":3314600},{"d":"2016-08-29","o":64.87,"h":65.37,"l":64.82,"c":65.18,"v":2269300},{"d":"2016-08-30","o":65.21,"h":65.5,"l":64.26,"c":64.32,"v":3295000},{"d":"2016-08-31","o":64.55,"h":64.61,"l":64.07,"c":64.57,"v":3163300},{"d":"2016-09-01","o":64.41,"h":64.7,"l":64.22,"c":64.41,"v":2030800},{"d":"2016-09-02","o":64.57,"h":65.37,"l":64.48,"c":65.24,"v":2209500},{"d":"2016-09-06","o":65.51,"h":66.17,"l":65.4,"c":66.04,"v":2431000},{"d":"2016-09-07","o":65.97,"h":66.24,"l":65.65,"c":66.05,"v":1992800},{"d":"2016-09-08","o":65.89,"h":66.35,"l":65.77,"c":66.1,"v":1834100},{"d":"2016-09-09","o":65.51,"h":65.6,"l":63.62,"c":63.71,"v":3341300},{"d":"2016-09-12","o":63.68,"h":64.89,"l":63.68,"c":64.71,"v":2815100},{"d":"2016-09-13","o":64.52,"h":64.9,"l":63.56,"c":63.81,"v":3845800},{"d":"2016-09-14","o":64.76,"h":64.76,"l":63.7,"c":64.02,"v":2820600},{"d":"2016-09-15","o":63.94,"h":64.47,"l":63.71,"c":64.3,"v":2450900},{"d":"2016-09-16","o":64.16,"h":64.88,"l":63.88,"c":64.81,"v":3751500},{"d":"2016-09-19","o":65,"h":65.49,"l":64.81,"c":65.42,"v":2185900},{"d":"2016-09-20","o":65.23,"h":65.69,"l":65.01,"c":65.01,"v":2232900},{"d":"2016-09-21","o":64.95,"h":66.27,"l":64.91,"c":66.19,"v":3380800},{"d":"2016-09-22","o":66.51,"h":66.79,"l":66.2,"c":66.6,"v":2582500},{"d":"2016-09-23","o":66.48,"h":66.87,"l":66.09,"c":66.66,"v":2031100},{"d":"2016-09-26","o":66.66,"h":66.74,"l":66.15,"c":66.36,"v":1745800},{"d":"2016-09-27","o":66.66,"h":66.96,"l":65.37,"c":65.5,"v":2229800},{"d":"2016-09-28","o":65.65,"h":65.78,"l":64.78,"c":65.36,"v":2515900},{"d":"2016-09-29","o":65.42,"h":65.42,"l":64.1,"c":64.5,"v":3632100},{"d":"2016-09-30","o":64.8,"h":65.07,"l":63.75,"c":64.21,"v":4152600},{"d":"2016-10-03","o":64.04,"h":64.06,"l":63.05,"c":63.51,"v":2813400},{"d":"2016-10-04","o":63.47,"h":63.47,"l":61.82,"c":62.18,"v":3586500},{"d":"2016-10-05","o":62.19,"h":63.03,"l":61.98,"c":62.18,"v":3825400},{"d":"2016-10-06","o":62.07,"h":62.51,"l":61.72,"c":62.25,"v":3195800},{"d":"2016-10-07","o":62.7,"h":63.15,"l":61.75,"c":61.79,"v":3345100},{"d":"2016-10-10","o":61.97,"h":62.31,"l":61.73,"c":62.21,"v":1633700},{"d":"2016-10-11","o":61.98,"h":62.28,"l":61.28,"c":61.34,"v":2157700},{"d":"2016-10-12","o":61.43,"h":62.19,"l":61.43,"c":62,"v":2648400},{"d":"2016-10-13","o":61.86,"h":63.01,"l":61.8,"c":62.53,"v":3457000},{"d":"2016-10-14","o":62.25,"h":62.84,"l":61.97,"c":62.3,"v":2490100},{"d":"2016-10-17","o":62.5,"h":63.14,"l":62.43,"c":62.97,"v":2767900},{"d":"2016-10-18","o":63.27,"h":63.48,"l":62.46,"c":63.37,"v":2833900},{"d":"2016-10-19","o":63.38,"h":63.44,"l":62.86,"c":63.19,"v":2351300},{"d":"2016-10-20","o":63.22,"h":63.41,"l":62.77,"c":62.91,"v":1682700},{"d":"2016-10-21","o":62.59,"h":62.8,"l":62.2,"c":62.48,"v":1782700},{"d":"2016-10-24","o":62.76,"h":63.13,"l":62.48,"c":63.03,"v":1677400},{"d":"2016-10-25","o":62.82,"h":63.71,"l":62.77,"c":63.46,"v":2535100},{"d":"2016-10-26","o":63.35,"h":63.87,"l":62.94,"c":63.53,"v":2250800},{"d":"2016-10-27","o":63.31,"h":63.47,"l":62.76,"c":63.19,"v":2305000},{"d":"2016-10-28","o":63.23,"h":63.85,"l":63.16,"c":63.41,"v":2351900},{"d":"2016-10-31","o":63.59,"h":65.25,"l":63.57,"c":64.84,"v":4076400},{"d":"2016-11-01","o":64.55,"h":64.9,"l":63.11,"c":63.38,"v":4536100},{"d":"2016-11-02","o":62.74,"h":62.89,"l":61.92,"c":62.61,"v":3156200},{"d":"2016-11-03","o":62.47,"h":63.37,"l":62.18,"c":62.92,"v":2401800},{"d":"2016-11-04","o":63.25,"h":63.74,"l":62.36,"c":62.4,"v":2966900},{"d":"2016-11-07","o":62.63,"h":63.28,"l":61.62,"c":63.24,"v":3102500},{"d":"2016-11-08","o":62.89,"h":63.68,"l":62.87,"c":63.23,"v":2970800},{"d":"2016-11-09","o":62.01,"h":62.01,"l":61.02,"c":61.25,"v":3160900},{"d":"2016-11-10","o":61,"h":61,"l":58.57,"c":59.74,"v":5057600},{"d":"2016-11-11","o":59.76,"h":60.88,"l":59.55,"c":59.99,"v":3539800},{"d":"2016-11-14","o":59.59,"h":59.68,"l":58.16,"c":58.72,"v":7074600},{"d":"2016-11-15","o":58.97,"h":59.74,"l":58.95,"c":59.46,"v":3537900},{"d":"2016-11-16","o":59.46,"h":59.68,"l":58.53,"c":58.99,"v":2755400},{"d":"2016-11-17","o":58.8,"h":59.32,"l":58.8,"c":58.86,"v":2307200},{"d":"2016-11-18","o":58.84,"h":59.23,"l":58.31,"c":58.44,"v":2775700},{"d":"2016-11-21","o":58.62,"h":59.38,"l":58.61,"c":59.32,"v":2462300},{"d":"2016-11-22","o":59.32,"h":59.39,"l":58.88,"c":59.17,"v":4091400},{"d":"2016-11-23","o":58.64,"h":59.25,"l":58.6,"c":58.82,"v":2438500},{"d":"2016-11-25","o":59.07,"h":59.95,"l":59.05,"c":59.72,"v":984800},{"d":"2016-11-28","o":60,"h":61.14,"l":59.95,"c":60.9,"v":2705300},{"d":"2016-11-29","o":60.69,"h":61.45,"l":60.59,"c":61.27,"v":2769700},{"d":"2016-11-30","o":60.5,"h":60.5,"l":59.05,"c":59.05,"v":3515300},{"d":"2016-12-01","o":58.82,"h":58.89,"l":57.89,"c":58.16,"v":3539300},{"d":"2016-12-02","o":58.63,"h":59.17,"l":58.33,"c":58.7,"v":2129800},{"d":"2016-12-05","o":58.43,"h":59.22,"l":57.9,"c":59.2,"v":3400600},{"d":"2016-12-06","o":59.39,"h":59.64,"l":59.01,"c":59.47,"v":3343400},{"d":"2016-12-07","o":59.73,"h":60.34,"l":59.46,"c":60.25,"v":2444700},{"d":"2016-12-08","o":59.81,"h":60.36,"l":59.35,"c":60.18,"v":2876800},{"d":"2016-12-09","o":60.3,"h":60.99,"l":60.25,"c":60.99,"v":2329400},{"d":"2016-12-12","o":60.98,"h":62.09,"l":60.88,"c":61.95,"v":2603000},{"d":"2016-12-13","o":62.01,"h":62.78,"l":61.95,"c":62.71,"v":2909000},{"d":"2016-12-14","o":63.02,"h":63.41,"l":61.57,"c":61.7,"v":3726100},{"d":"2016-12-15","o":61.32,"h":62.14,"l":61.03,"c":62.11,"v":2290700},{"d":"2016-12-16","o":62.26,"h":62.84,"l":62,"c":62.81,"v":3966200},{"d":"2016-12-19","o":63.11,"h":63.2,"l":62.48,"c":62.94,"v":2011500},{"d":"2016-12-20","o":62.96,"h":63.36,"l":62.73,"c":63.21,"v":2549000},{"d":"2016-12-21","o":63.05,"h":63.4,"l":62.79,"c":62.8,"v":1506000},{"d":"2016-12-22","o":62.8,"h":63.38,"l":62.7,"c":63.24,"v":2143100},{"d":"2016-12-23","o":63.53,"h":63.53,"l":62.85,"c":63.17,"v":1121600},{"d":"2016-12-27","o":62.97,"h":63.27,"l":62.8,"c":63.13,"v":1246500},{"d":"2016-12-28","o":63.09,"h":63.12,"l":62.3,"c":62.39,"v":1501800},{"d":"2016-12-29","o":62.68,"h":63.38,"l":62.5,"c":63.28,"v":1508100},{"d":"2016-12-30","o":63.32,"h":63.42,"l":62.72,"c":62.96,"v":1677000},{"d":"2017-01-03","o":63.01,"h":63.03,"l":62.35,"c":62.76,"v":1943800},{"d":"2017-01-04","o":62.91,"h":63.41,"l":62.67,"c":62.85,"v":2127200},{"d":"2017-01-05","o":63.03,"h":63.43,"l":62.39,"c":63.19,"v":3884800},{"d":"2017-01-06","o":62.9,"h":63.31,"l":62.72,"c":63.14,"v":1769900},{"d":"2017-01-09","o":62.96,"h":63.33,"l":62.2,"c":62.31,"v":2381300},{"d":"2017-01-10","o":62.58,"h":62.7,"l":61.82,"c":62.12,"v":2046000},{"d":"2017-01-11","o":62.21,"h":63.19,"l":62.12,"c":63.18,"v":2918400},{"d":"2017-01-12","o":62.96,"h":63.4,"l":62.8,"c":63.29,"v":2139900},{"d":"2017-01-13","o":63.1,"h":63.3,"l":62.75,"c":63.23,"v":2506500},{"d":"2017-01-17","o":63.45,"h":64.03,"l":63.3,"c":63.81,"v":1705800},{"d":"2017-01-18","o":63.53,"h":63.92,"l":63.39,"c":63.46,"v":1883900},{"d":"2017-01-19","o":63.19,"h":63.41,"l":62.54,"c":62.7,"v":2628100},{"d":"2017-01-20","o":62.9,"h":63.15,"l":62.49,"c":62.91,"v":2015000},{"d":"2017-01-23","o":62.91,"h":63.14,"l":62.64,"c":62.71,"v":1317800},{"d":"2017-01-24","o":62.64,"h":62.9,"l":62.51,"c":62.78,"v":2061100},{"d":"2017-01-25","o":62.64,"h":62.83,"l":62.41,"c":62.53,"v":2316900},{"d":"2017-01-26","o":62.5,"h":62.82,"l":62.14,"c":62.64,"v":2525600},{"d":"2017-01-27","o":62.78,"h":63.04,"l":62.48,"c":62.97,"v":2537400},{"d":"2017-01-30","o":63.11,"h":63.4,"l":62.78,"c":63.21,"v":2265000},{"d":"2017-01-31","o":63.15,"h":64.11,"l":62.95,"c":64.06,"v":2712300},{"d":"2017-02-01","o":63.58,"h":63.81,"l":63.02,"c":63.09,"v":2779500},{"d":"2017-02-02","o":63.11,"h":63.81,"l":62.97,"c":63.78,"v":1802600},{"d":"2017-02-03","o":63.78,"h":64.34,"l":63.64,"c":64.03,"v":2288300},{"d":"2017-02-06","o":64.25,"h":64.41,"l":63.72,"c":63.82,"v":1741400},{"d":"2017-02-07","o":63.82,"h":64.01,"l":63.56,"c":63.93,"v":1552800},{"d":"2017-02-08","o":63.32,"h":64.02,"l":63.32,"c":63.8,"v":1817000},{"d":"2017-02-09","o":63.8,"h":64.02,"l":63.36,"c":63.42,"v":2517000},{"d":"2017-02-10","o":63.35,"h":64.08,"l":63.31,"c":63.95,"v":2429800},{"d":"2017-02-13","o":63.97,"h":64.1,"l":63.46,"c":63.79,"v":2188300},{"d":"2017-02-14","o":63.64,"h":63.74,"l":62.96,"c":63.27,"v":2218600},{"d":"2017-02-15","o":62.93,"h":63.33,"l":62.69,"c":63.29,"v":2068300},{"d":"2017-02-16","o":63.39,"h":63.72,"l":63.31,"c":63.7,"v":1890300},{"d":"2017-02-17","o":63.8,"h":64.13,"l":63.53,"c":64.11,"v":1955900},{"d":"2017-02-21","o":63.98,"h":64.87,"l":63.75,"c":64.76,"v":2067300},{"d":"2017-02-22","o":64.67,"h":65.41,"l":64.52,"c":65.31,"v":2455900},{"d":"2017-02-23","o":65.55,"h":66.09,"l":65.31,"c":66.01,"v":2286600},{"d":"2017-02-24","o":66.19,"h":67.22,"l":66.15,"c":67.15,"v":4094100},{"d":"2017-02-27","o":67.06,"h":67.12,"l":66.51,"c":66.7,"v":3101200},{"d":"2017-02-28","o":66.7,"h":67.15,"l":66.48,"c":66.97,"v":3912000},{"d":"2017-03-01","o":66.2,"h":66.74,"l":65.89,"c":66.12,"v":3147100},{"d":"2017-03-02","o":65.9,"h":66.96,"l":65.86,"c":66.5,"v":2442900},{"d":"2017-03-03","o":66.57,"h":66.62,"l":65.96,"c":66.52,"v":2127400},{"d":"2017-03-06","o":66.37,"h":66.6,"l":66.06,"c":66.35,"v":1832300},{"d":"2017-03-07","o":66.25,"h":66.52,"l":66.13,"c":66.24,"v":2770000},{"d":"2017-03-08","o":65.77,"h":65.9,"l":65.02,"c":65.15,"v":3126100},{"d":"2017-03-09","o":65.12,"h":65.65,"l":64.81,"c":64.84,"v":2532300},{"d":"2017-03-10","o":65.3,"h":65.59,"l":64.94,"c":65.4,"v":2358600},{"d":"2017-03-13","o":65.41,"h":65.85,"l":65.33,"c":65.81,"v":1922000},{"d":"2017-03-14","o":65.78,"h":65.93,"l":65.52,"c":65.79,"v":1641900},{"d":"2017-03-15","o":65.86,"h":67,"l":65.82,"c":66.68,"v":1776000},{"d":"2017-03-16","o":66.47,"h":66.5,"l":65.86,"c":66.01,"v":1615300},{"d":"2017-03-17","o":66.16,"h":66.86,"l":66.08,"c":66.47,"v":3823600},{"d":"2017-03-20","o":66.62,"h":66.86,"l":65.99,"c":66.13,"v":1861500},{"d":"2017-03-21","o":66.1,"h":67.22,"l":66.09,"c":66.98,"v":3159300},{"d":"2017-03-22","o":67.34,"h":67.8,"l":67.12,"c":67.44,"v":2609300},{"d":"2017-03-23","o":67.35,"h":68.03,"l":67.23,"c":67.45,"v":2554400},{"d":"2017-03-24","o":67.39,"h":68.02,"l":67.27,"c":67.79,"v":1969500},{"d":"2017-03-27","o":67.94,"h":68.25,"l":67.34,"c":67.69,"v":2565000},{"d":"2017-03-28","o":67.48,"h":67.9,"l":67.42,"c":67.84,"v":2645000},{"d":"2017-03-29","o":67.59,"h":67.72,"l":67.28,"c":67.39,"v":2272400},{"d":"2017-03-30","o":67.16,"h":67.39,"l":66.85,"c":67.16,"v":2080900},{"d":"2017-03-31","o":67.08,"h":67.51,"l":67.07,"c":67.13,"v":2259700},{"d":"2017-04-03","o":67.02,"h":67.18,"l":66.5,"c":67.15,"v":1939900},{"d":"2017-04-04","o":67.16,"h":67.52,"l":66.96,"c":67.29,"v":1767600},{"d":"2017-04-05","o":67.28,"h":67.9,"l":67.1,"c":67.83,"v":2162700},{"d":"2017-04-06","o":67.62,"h":67.77,"l":67.36,"c":67.62,"v":2073500},{"d":"2017-04-07","o":67.8,"h":67.99,"l":67.3,"c":67.32,"v":2934600},{"d":"2017-04-10","o":67.47,"h":67.63,"l":67.03,"c":67.5,"v":1556700},{"d":"2017-04-11","o":67.39,"h":67.54,"l":66.99,"c":67.39,"v":2046600},{"d":"2017-04-12","o":67.15,"h":67.85,"l":67.02,"c":67.79,"v":2286700},{"d":"2017-04-13","o":67.8,"h":67.9,"l":67.29,"c":67.54,"v":1899000},{"d":"2017-04-17","o":67.67,"h":67.88,"l":67.56,"c":67.74,"v":1452600},{"d":"2017-04-18","o":67.77,"h":68.12,"l":67.65,"c":67.98,"v":2427400},{"d":"2017-04-19","o":67.99,"h":68.13,"l":67.51,"c":67.74,"v":2802200},{"d":"2017-04-20","o":67.74,"h":67.74,"l":66.97,"c":67.44,"v":2518300},{"d":"2017-04-21","o":67.28,"h":68.03,"l":67.28,"c":67.86,"v":2721100},{"d":"2017-04-24","o":67.82,"h":68.09,"l":67.36,"c":67.97,"v":2714500},{"d":"2017-04-25","o":67.74,"h":68.03,"l":67.55,"c":67.86,"v":1824500},{"d":"2017-04-26","o":67.79,"h":68.12,"l":67.62,"c":67.69,"v":2821600},{"d":"2017-04-27","o":67.44,"h":68.46,"l":67.21,"c":68.1,"v":2225400},{"d":"2017-04-28","o":68.1,"h":68.24,"l":67.74,"c":67.83,"v":2671300},{"d":"2017-05-01","o":68.03,"h":68.03,"l":67.34,"c":67.47,"v":1694400},{"d":"2017-05-02","o":67.67,"h":68.16,"l":67.55,"c":68.01,"v":3172000},{"d":"2017-05-03","o":68,"h":68.25,"l":67.77,"c":67.9,"v":1879000},{"d":"2017-05-04","o":67.71,"h":68.12,"l":67.67,"c":68.02,"v":2285000},{"d":"2017-05-05","o":68.22,"h":68.66,"l":67.89,"c":68.41,"v":2674800},{"d":"2017-05-08","o":67.99,"h":68.18,"l":67.52,"c":67.73,"v":2650900},{"d":"2017-05-09","o":67.63,"h":67.77,"l":67.24,"c":67.31,"v":2340700},{"d":"2017-05-10","o":67.35,"h":67.62,"l":67.13,"c":67.41,"v":2236300},{"d":"2017-05-11","o":67.23,"h":67.56,"l":66.93,"c":67.55,"v":1491200},{"d":"2017-05-12","o":67.59,"h":68.3,"l":67.55,"c":68.06,"v":2241700},{"d":"2017-05-15","o":68.08,"h":68.72,"l":67.87,"c":68.56,"v":2427700},{"d":"2017-05-16","o":68.43,"h":68.63,"l":67.85,"c":67.86,"v":1556700},{"d":"2017-05-17","o":67.86,"h":68.5,"l":67.86,"c":68.15,"v":2243900},{"d":"2017-05-18","o":68.35,"h":68.89,"l":67.81,"c":68.31,"v":2139900},{"d":"2017-05-19","o":68.3,"h":68.74,"l":67.88,"c":68.72,"v":2377600},{"d":"2017-05-22","o":68.68,"h":69.58,"l":68.6,"c":69.42,"v":2881500},{"d":"2017-05-23","o":69.43,"h":70.07,"l":69.37,"c":69.59,"v":2251900},{"d":"2017-05-24","o":69.74,"h":70.24,"l":69.66,"c":70.2,"v":1997700},{"d":"2017-05-25","o":70.17,"h":70.93,"l":70.08,"c":70.8,"v":2214200},{"d":"2017-05-26","o":70.8,"h":71.01,"l":70.71,"c":70.87,"v":3464800},{"d":"2017-05-30","o":70.77,"h":71.26,"l":70.7,"c":71.21,"v":2027900},{"d":"2017-05-31","o":71.26,"h":71.91,"l":71.24,"c":71.78,"v":2857100},{"d":"2017-06-01","o":71.65,"h":72.22,"l":71.4,"c":72.21,"v":2715100},{"d":"2017-06-02","o":72.51,"h":72.72,"l":72.28,"c":72.67,"v":2583700},{"d":"2017-06-05","o":72.64,"h":72.69,"l":72.32,"c":72.4,"v":2723200},{"d":"2017-06-06","o":72.62,"h":72.67,"l":72.06,"c":72.13,"v":2485900},{"d":"2017-06-07","o":72.26,"h":72.71,"l":72.07,"c":72.62,"v":2565300},{"d":"2017-06-08","o":72.62,"h":72.65,"l":71.51,"c":71.95,"v":2679900},{"d":"2017-06-09","o":71.71,"h":72.04,"l":71.37,"c":71.86,"v":2271600},{"d":"2017-06-12","o":71.86,"h":72.23,"l":71.41,"c":71.41,"v":3169400},{"d":"2017-06-13","o":71.33,"h":71.68,"l":71.05,"c":71.65,"v":1800200},{"d":"2017-06-14","o":72.23,"h":72.4,"l":71.69,"c":71.96,"v":1792200},{"d":"2017-06-15","o":71.93,"h":72.16,"l":71.51,"c":72.14,"v":2311500},{"d":"2017-06-16","o":72.32,"h":72.59,"l":71.97,"c":72.42,"v":3326400},{"d":"2017-06-19","o":72.42,"h":72.47,"l":71.74,"c":72.06,"v":2076300},{"d":"2017-06-20","o":72.1,"h":72.57,"l":72.02,"c":72.56,"v":2486600},{"d":"2017-06-21","o":72.6,"h":72.97,"l":72.2,"c":72.4,"v":6134900},{"d":"2017-06-22","o":72.2,"h":72.45,"l":71.76,"c":71.79,"v":2172100},{"d":"2017-06-23","o":71.75,"h":72.09,"l":71.43,"c":71.55,"v":2431800},{"d":"2017-06-26","o":71.29,"h":72.2,"l":71.19,"c":71.87,"v":2026000},{"d":"2017-06-27","o":71.5,"h":71.61,"l":70.63,"c":70.72,"v":3003600},{"d":"2017-06-28","o":70.91,"h":71.08,"l":70.12,"c":70.15,"v":2553900},{"d":"2017-06-29","o":69.82,"h":69.82,"l":69.19,"c":69.6,"v":3112100},{"d":"2017-06-30","o":69.77,"h":70.11,"l":69.47,"c":69.47,"v":2130200},{"d":"2017-07-03","o":69.69,"h":69.69,"l":68.93,"c":69,"v":1592000},{"d":"2017-07-05","o":69.05,"h":69.1,"l":68.62,"c":68.82,"v":2735700},{"d":"2017-07-06","o":68.69,"h":69.15,"l":68.47,"c":69.02,"v":2147800},{"d":"2017-07-07","o":69.01,"h":69.41,"l":68.83,"c":69.15,"v":1747500},{"d":"2017-07-10","o":69.4,"h":69.47,"l":68.89,"c":68.89,"v":1567600},{"d":"2017-07-11","o":69,"h":69.05,"l":68.67,"c":68.84,"v":1813100},{"d":"2017-07-12","o":69.4,"h":69.53,"l":68.97,"c":68.99,"v":2287800},{"d":"2017-07-13","o":68.9,"h":69.1,"l":68.28,"c":68.28,"v":3489100},{"d":"2017-07-14","o":68.74,"h":68.89,"l":68.11,"c":68.17,"v":4900500},{"d":"2017-07-17","o":68.24,"h":68.67,"l":68.12,"c":68.55,"v":2885100},{"d":"2017-07-18","o":68.63,"h":68.82,"l":68.34,"c":68.36,"v":2721400},{"d":"2017-07-19","o":68.45,"h":68.77,"l":68.43,"c":68.65,"v":2981300},{"d":"2017-07-20","o":68.77,"h":68.83,"l":68.41,"c":68.7,"v":3771000},{"d":"2017-07-21","o":68.74,"h":69.99,"l":68.68,"c":69.98,"v":2922300},{"d":"2017-07-24","o":70,"h":70,"l":68.9,"c":69.19,"v":4129500},{"d":"2017-07-25","o":69.22,"h":69.31,"l":68.71,"c":68.84,"v":1614100},{"d":"2017-07-26","o":68.69,"h":69.51,"l":68.59,"c":69.45,"v":1962900},{"d":"2017-07-27","o":69.37,"h":70.8,"l":69.36,"c":70.67,"v":4203300},{"d":"2017-07-28","o":70.62,"h":70.81,"l":70.03,"c":70.43,"v":2570900},{"d":"2017-07-31","o":70.45,"h":70.7,"l":70.03,"c":70.54,"v":2268900},{"d":"2017-08-01","o":70.59,"h":70.83,"l":70.37,"c":70.62,"v":1629000},{"d":"2017-08-02","o":70.37,"h":71.03,"l":70.08,"c":70.93,"v":1405000},{"d":"2017-08-03","o":70.75,"h":71.2,"l":70.61,"c":71.2,"v":1794100},{"d":"2017-08-04","o":70.98,"h":71.05,"l":70.32,"c":70.88,"v":1879500},{"d":"2017-08-07","o":70.88,"h":71.39,"l":70.64,"c":71.39,"v":2007000},{"d":"2017-08-08","o":70.8,"h":71.39,"l":70.56,"c":71.35,"v":2398000},{"d":"2017-08-09","o":71.61,"h":71.61,"l":70.86,"c":70.96,"v":2492200},{"d":"2017-08-10","o":70.85,"h":71.42,"l":70.55,"c":71.36,"v":2053500},{"d":"2017-08-11","o":71.34,"h":71.34,"l":70.37,"c":70.56,"v":2007600},{"d":"2017-08-14","o":70.59,"h":71.15,"l":70.46,"c":71.05,"v":1865200},{"d":"2017-08-15","o":70.77,"h":71.54,"l":70.71,"c":71.52,"v":1289300},{"d":"2017-08-16","o":71.52,"h":72.04,"l":71.38,"c":72.02,"v":1692400},{"d":"2017-08-17","o":71.99,"h":72.26,"l":71.78,"c":72,"v":3318500},{"d":"2017-08-18","o":71.93,"h":72.63,"l":71.71,"c":72.16,"v":2871400},{"d":"2017-08-21","o":72.23,"h":72.78,"l":72.13,"c":72.67,"v":1808200},{"d":"2017-08-22","o":72.64,"h":72.87,"l":72.42,"c":72.81,"v":1959100},{"d":"2017-08-23","o":72.76,"h":73.4,"l":72.75,"c":73.31,"v":2379900},{"d":"2017-08-24","o":73.28,"h":73.66,"l":73.09,"c":73.39,"v":2123000},{"d":"2017-08-25","o":73.71,"h":73.77,"l":73.41,"c":73.57,"v":2067800},{"d":"2017-08-28","o":73.75,"h":74.11,"l":73.59,"c":74.1,"v":1768100},{"d":"2017-08-29","o":74.16,"h":74.29,"l":73.82,"c":73.94,"v":1748900},{"d":"2017-08-30","o":73.96,"h":74.03,"l":73.71,"c":73.75,"v":1356800},{"d":"2017-08-31","o":73.87,"h":73.95,"l":73.62,"c":73.63,"v":2787400},{"d":"2017-09-01","o":73.84,"h":73.95,"l":73.27,"c":73.54,"v":1745400},{"d":"2017-09-05","o":73.66,"h":74.1,"l":73.34,"c":74.09,"v":2824700},{"d":"2017-09-06","o":74.24,"h":74.24,"l":73.24,"c":73.3,"v":2491900},{"d":"2017-09-07","o":73.47,"h":73.97,"l":73.36,"c":73.83,"v":2286000},{"d":"2017-09-08","o":73.73,"h":74.37,"l":73.59,"c":74.19,"v":1507000},{"d":"2017-09-11","o":74.18,"h":74.59,"l":74.07,"c":74.55,"v":2108600},{"d":"2017-09-12","o":74.49,"h":74.49,"l":72.65,"c":73.11,"v":2166500},{"d":"2017-09-13","o":73.14,"h":73.34,"l":72.37,"c":72.59,"v":3147600},{"d":"2017-09-14","o":72.44,"h":72.98,"l":72.29,"c":72.9,"v":2234400},{"d":"2017-09-15","o":73.07,"h":73.18,"l":72.46,"c":73.03,"v":2730900},{"d":"2017-09-18","o":73,"h":73.11,"l":71.61,"c":72.27,"v":2230700},{"d":"2017-09-19","o":72.33,"h":72.38,"l":71.8,"c":71.98,"v":2268900},{"d":"2017-09-20","o":72.15,"h":72.22,"l":71.28,"c":71.68,"v":2446900},{"d":"2017-09-21","o":71.68,"h":71.92,"l":71.37,"c":71.45,"v":1942600},{"d":"2017-09-22","o":70.9,"h":71.43,"l":70.44,"c":70.57,"v":3052200},{"d":"2017-09-25","o":70.63,"h":71.2,"l":70.5,"c":71.04,"v":3057100},{"d":"2017-09-26","o":71.05,"h":71.21,"l":70.67,"c":71.19,"v":2038900},{"d":"2017-09-27","o":70.73,"h":70.81,"l":69.93,"c":70.31,"v":2339600},{"d":"2017-09-28","o":70.2,"h":70.79,"l":69.96,"c":70.5,"v":1820100},{"d":"2017-09-29","o":70.25,"h":70.53,"l":70.03,"c":70.24,"v":1624900},{"d":"2017-10-02","o":70.46,"h":70.68,"l":70.16,"c":70.43,"v":1446600},{"d":"2017-10-03","o":70.35,"h":70.35,"l":69.55,"c":70.29,"v":2406000},{"d":"2017-10-04","o":70.34,"h":71.53,"l":70.11,"c":71.52,"v":3066100},{"d":"2017-10-05","o":71.48,"h":71.63,"l":71.1,"c":71.49,"v":2305100},{"d":"2017-10-06","o":71.21,"h":71.53,"l":70.94,"c":71.53,"v":1813600},{"d":"2017-10-09","o":71.55,"h":71.9,"l":71.48,"c":71.74,"v":1603300},{"d":"2017-10-10","o":71.7,"h":72.39,"l":71.45,"c":72.39,"v":2163600},{"d":"2017-10-11","o":72.41,"h":73.19,"l":72.36,"c":72.76,"v":1975100},{"d":"2017-10-12","o":72.81,"h":73.4,"l":72.74,"c":73.34,"v":1822000},{"d":"2017-10-13","o":73.55,"h":73.91,"l":72.93,"c":73.16,"v":1943800},{"d":"2017-10-16","o":72.97,"h":73.25,"l":72.55,"c":73.12,"v":1464700},{"d":"2017-10-17","o":72.84,"h":73.31,"l":72.52,"c":73.2,"v":1721900},{"d":"2017-10-18","o":73.09,"h":73.2,"l":72.61,"c":73.01,"v":1100500},{"d":"2017-10-19","o":73.14,"h":73.85,"l":72.95,"c":73.83,"v":1686200},{"d":"2017-10-20","o":73.71,"h":73.99,"l":73.58,"c":73.98,"v":1568300},{"d":"2017-10-23","o":73.97,"h":74.11,"l":73.66,"c":73.92,"v":1787300},{"d":"2017-10-24","o":73.8,"h":74.05,"l":73.44,"c":73.97,"v":2107900},{"d":"2017-10-25","o":73.83,"h":73.83,"l":72.53,"c":73.58,"v":3179500},{"d":"2017-10-26","o":73.84,"h":74.9,"l":73.67,"c":73.76,"v":2303900},{"d":"2017-10-27","o":73.59,"h":74.51,"l":73.41,"c":74.02,"v":1839300},{"d":"2017-10-30","o":73.86,"h":74.27,"l":73.57,"c":74.17,"v":1541400},{"d":"2017-10-31","o":74.02,"h":74.58,"l":73.77,"c":74.41,"v":2314000},{"d":"2017-11-01","o":74.42,"h":74.61,"l":73.71,"c":74.01,"v":1614700},{"d":"2017-11-02","o":74.05,"h":74.92,"l":73.67,"c":73.72,"v":4226100},{"d":"2017-11-03","o":73.66,"h":74.62,"l":73.66,"c":74.08,"v":2312100},{"d":"2017-11-06","o":74.07,"h":74.15,"l":73.56,"c":73.73,"v":2339800},{"d":"2017-11-07","o":73.9,"h":75.19,"l":73.56,"c":75.19,"v":2239000},{"d":"2017-11-08","o":75.1,"h":75.84,"l":74.89,"c":75.52,"v":2491100},{"d":"2017-11-09","o":74.86,"h":75.5,"l":74.72,"c":75.49,"v":1728700},{"d":"2017-11-10","o":74.98,"h":75.12,"l":74.64,"c":74.78,"v":2133500},{"d":"2017-11-13","o":74.77,"h":76.3,"l":74.7,"c":76.13,"v":2280700},{"d":"2017-11-14","o":75.93,"h":77.44,"l":75.78,"c":77.39,"v":2050500},{"d":"2017-11-15","o":77.57,"h":77.93,"l":76.46,"c":76.59,"v":2187200},{"d":"2017-11-16","o":76.57,"h":76.79,"l":76.31,"c":76.76,"v":1750100},{"d":"2017-11-17","o":76.49,"h":76.89,"l":76.1,"c":76.38,"v":1720900},{"d":"2017-11-20","o":76.5,"h":76.63,"l":76.02,"c":76.44,"v":1614100},{"d":"2017-11-21","o":76.49,"h":77.06,"l":76.46,"c":76.77,"v":2080900},{"d":"2017-11-22","o":76.68,"h":76.89,"l":76.35,"c":76.59,"v":1065200},{"d":"2017-11-24","o":76.59,"h":76.99,"l":76.41,"c":76.47,"v":732600},{"d":"2017-11-27","o":76.72,"h":76.88,"l":76.45,"c":76.74,"v":1629200},{"d":"2017-11-28","o":76.95,"h":77.27,"l":76.78,"c":77.02,"v":3039500},{"d":"2017-11-29","o":76.88,"h":77.53,"l":76.58,"c":77.14,"v":1568400},{"d":"2017-11-30","o":77.03,"h":77.73,"l":76.9,"c":77.63,"v":3201800},{"d":"2017-12-01","o":77.78,"h":77.97,"l":76.78,"c":77.24,"v":2082100},{"d":"2017-12-04","o":77.58,"h":78.07,"l":77.17,"c":77.39,"v":2558300},{"d":"2017-12-05","o":77.47,"h":77.59,"l":75.86,"c":76.27,"v":2630400},{"d":"2017-12-06","o":76.51,"h":76.96,"l":76.24,"c":76.73,"v":3733400},{"d":"2017-12-07","o":76.65,"h":76.74,"l":75.93,"c":76.61,"v":2041300},{"d":"2017-12-08","o":76.43,"h":76.94,"l":76.19,"c":76.93,"v":1459600},{"d":"2017-12-11","o":76.8,"h":77.19,"l":76.29,"c":77.08,"v":1670600},{"d":"2017-12-12","o":76.8,"h":77.22,"l":76.01,"c":76.02,"v":2105700},{"d":"2017-12-13","o":76.65,"h":77.07,"l":76.27,"c":76.51,"v":2301700},{"d":"2017-12-14","o":76.72,"h":76.72,"l":75.77,"c":76.29,"v":1942800},{"d":"2017-12-15","o":75.86,"h":76.9,"l":75.81,"c":76.54,"v":3894800},{"d":"2017-12-18","o":76.67,"h":76.91,"l":75.44,"c":75.5,"v":2489700},{"d":"2017-12-19","o":75.71,"h":75.75,"l":74.49,"c":74.51,"v":1684400},{"d":"2017-12-20","o":74.5,"h":74.86,"l":74.3,"c":74.5,"v":3630900},{"d":"2017-12-21","o":74.07,"h":74.32,"l":73.62,"c":73.74,"v":4431100},{"d":"2017-12-22","o":73.9,"h":74.24,"l":73.62,"c":73.65,"v":1801500},{"d":"2017-12-26","o":73.75,"h":73.88,"l":72.94,"c":72.99,"v":1077800},{"d":"2017-12-27","o":73.21,"h":73.49,"l":72.97,"c":73.24,"v":2156400},{"d":"2017-12-28","o":73.43,"h":73.68,"l":73.07,"c":73.65,"v":1615000},{"d":"2017-12-29","o":73.87,"h":74,"l":73.42,"c":73.57,"v":1415900},{"d":"2018-01-02","o":73.18,"h":73.42,"l":72.3,"c":72.41,"v":3016800},{"d":"2018-01-03","o":72.21,"h":72.82,"l":71.61,"c":71.8,"v":2235700},{"d":"2018-01-04","o":71.68,"h":71.98,"l":70.92,"c":70.95,"v":3392100},{"d":"2018-01-05","o":71.12,"h":71.31,"l":70.31,"c":70.8,"v":2967900},{"d":"2018-01-08","o":70.83,"h":71.53,"l":70.8,"c":71.42,"v":5715500},{"d":"2018-01-09","o":71.3,"h":71.4,"l":70.26,"c":70.58,"v":4323700},{"d":"2018-01-10","o":70.31,"h":70.36,"l":69.4,"c":69.5,"v":3978400},{"d":"2018-01-11","o":69.59,"h":69.82,"l":68.38,"c":68.73,"v":2794200},{"d":"2018-01-12","o":68.47,"h":68.5,"l":67.23,"c":67.46,"v":6646900},{"d":"2018-01-16","o":67.75,"h":67.93,"l":67.11,"c":67.5,"v":3999900},{"d":"2018-01-17","o":68.18,"h":68.55,"l":67.74,"c":68.25,"v":2934700},{"d":"2018-01-18","o":68.58,"h":68.59,"l":67.56,"c":67.8,"v":2704800},{"d":"2018-01-19","o":68.09,"h":68.22,"l":67.56,"c":67.76,"v":3221600},{"d":"2018-01-22","o":68.37,"h":68.78,"l":68.04,"c":68.13,"v":4622500},{"d":"2018-01-23","o":68.35,"h":69.46,"l":68.13,"c":68.77,"v":3888500},{"d":"2018-01-24","o":68.76,"h":68.88,"l":68.39,"c":68.48,"v":3519600},{"d":"2018-01-25","o":68.47,"h":69.8,"l":68.33,"c":69.7,"v":3721100},{"d":"2018-01-26","o":69.58,"h":69.73,"l":68.32,"c":68.75,"v":4900600},{"d":"2018-01-29","o":68.52,"h":68.62,"l":67.67,"c":67.9,"v":5796100},{"d":"2018-01-30","o":67.97,"h":68.72,"l":67.97,"c":68.35,"v":4216000},{"d":"2018-01-31","o":68.46,"h":68.85,"l":67.81,"c":68.78,"v":3754400},{"d":"2018-02-01","o":68.74,"h":68.98,"l":67.66,"c":67.84,"v":2968600},{"d":"2018-02-02","o":67.74,"h":68.23,"l":67.52,"c":67.75,"v":2800200},{"d":"2018-02-05","o":67.82,"h":68.42,"l":66.3,"c":66.48,"v":4146500},{"d":"2018-02-06","o":65.45,"h":65.87,"l":63.94,"c":64.91,"v":7872400},{"d":"2018-02-07","o":64.92,"h":65.44,"l":64.36,"c":64.45,"v":5927700},{"d":"2018-02-08","o":63.59,"h":64.83,"l":63.32,"c":63.38,"v":4464700},{"d":"2018-02-09","o":63.54,"h":65.19,"l":63.39,"c":64.72,"v":4761500},{"d":"2018-02-12","o":64.68,"h":65.16,"l":64.21,"c":64.8,"v":3538200},{"d":"2018-02-13","o":64.81,"h":65.82,"l":64.19,"c":65.58,"v":3859200},{"d":"2018-02-14","o":65.16,"h":65.8,"l":64.59,"c":65.3,"v":5756000},{"d":"2018-02-15","o":65.43,"h":66.68,"l":65.31,"c":66.68,"v":3870400},{"d":"2018-02-16","o":66.62,"h":67.52,"l":66.53,"c":67.26,"v":3559500},{"d":"2018-02-20","o":67.01,"h":67.41,"l":65.96,"c":66.37,"v":2750100},{"d":"2018-02-21","o":66.5,"h":67.21,"l":65.56,"c":65.58,"v":3570400},{"d":"2018-02-22","o":65.74,"h":66.21,"l":65.43,"c":65.68,"v":2639100},{"d":"2018-02-23","o":65.72,"h":67.5,"l":65.65,"c":67.37,"v":2401000},{"d":"2018-02-26","o":67.69,"h":67.76,"l":66.81,"c":66.97,"v":2088200},{"d":"2018-02-27","o":67.04,"h":67.5,"l":65.88,"c":65.95,"v":3678000},{"d":"2018-02-28","o":66.24,"h":66.56,"l":65.56,"c":65.58,"v":2935300},{"d":"2018-03-01","o":65.65,"h":66.73,"l":65.24,"c":65.62,"v":3568000},{"d":"2018-03-02","o":65.74,"h":66.35,"l":64.6,"c":65.18,"v":4418700},{"d":"2018-03-05","o":65.09,"h":66.72,"l":64.83,"c":66.49,"v":2720200},{"d":"2018-03-06","o":66.35,"h":66.39,"l":65.18,"c":65.5,"v":3507700},{"d":"2018-03-07","o":65.35,"h":65.52,"l":64.65,"c":64.92,"v":3071000},{"d":"2018-03-08","o":65.04,"h":65.58,"l":65,"c":65.3,"v":2346300},{"d":"2018-03-09","o":65.35,"h":65.68,"l":65.08,"c":65.65,"v":3379800},{"d":"2018-03-12","o":65.74,"h":65.99,"l":65.58,"c":65.87,"v":3190400},{"d":"2018-03-13","o":66.01,"h":66.35,"l":65.57,"c":66.04,"v":3006400},{"d":"2018-03-14","o":66.23,"h":66.93,"l":66.11,"c":66.59,"v":3138900},{"d":"2018-03-15","o":66.59,"h":67.58,"l":66.5,"c":66.99,"v":4182500},{"d":"2018-03-16","o":67.09,"h":67.92,"l":67.07,"c":67.81,"v":6399400},{"d":"2018-03-19","o":67.69,"h":68.16,"l":67.11,"c":67.45,"v":2595600},{"d":"2018-03-20","o":67.21,"h":67.86,"l":67.18,"c":67.45,"v":2496400},{"d":"2018-03-21","o":67.45,"h":67.93,"l":66.72,"c":66.91,"v":2805300},{"d":"2018-03-22","o":67.03,"h":68.34,"l":66.86,"c":67.36,"v":3137500},{"d":"2018-03-23","o":67.43,"h":67.97,"l":66.25,"c":66.39,"v":3111800},{"d":"2018-03-26","o":66.82,"h":67.51,"l":66.56,"c":67.31,"v":2917800},{"d":"2018-03-27","o":67.31,"h":68.98,"l":67.05,"c":68.43,"v":3484400},{"d":"2018-03-28","o":68.63,"h":68.92,"l":68.03,"c":68.66,"v":3274700},{"d":"2018-03-29","o":68.71,"h":69.24,"l":68.5,"c":68.59,"v":2238900},{"d":"2018-04-02","o":68.79,"h":69.3,"l":67.77,"c":68.28,"v":2808500},{"d":"2018-04-03","o":68.26,"h":68.79,"l":67.93,"c":68.45,"v":2551500},{"d":"2018-04-04","o":68.41,"h":68.81,"l":67.89,"c":68.67,"v":2082700},{"d":"2018-04-05","o":68.59,"h":69.19,"l":67.69,"c":68.94,"v":2017900},{"d":"2018-04-06","o":68.94,"h":69.42,"l":68.42,"c":68.53,"v":2307500},{"d":"2018-04-09","o":68.4,"h":69.14,"l":68.28,"c":68.71,"v":1940900},{"d":"2018-04-10","o":68.62,"h":68.75,"l":67.65,"c":67.87,"v":2183500},{"d":"2018-04-11","o":67.8,"h":68.2,"l":67.51,"c":67.79,"v":1803200},{"d":"2018-04-12","o":67.8,"h":67.91,"l":66.46,"c":66.64,"v":2565000},{"d":"2018-04-13","o":66.92,"h":67.59,"l":66.69,"c":67.34,"v":1833700},{"d":"2018-04-16","o":67.48,"h":68.4,"l":67.42,"c":68.27,"v":1537300},{"d":"2018-04-17","o":68.24,"h":69.04,"l":68.05,"c":68.86,"v":1710900},{"d":"2018-04-18","o":69,"h":69.67,"l":68.68,"c":68.73,"v":2040600},{"d":"2018-04-19","o":68.63,"h":68.87,"l":68.1,"c":68.52,"v":2464300},{"d":"2018-04-20","o":68.69,"h":68.88,"l":68.15,"c":68.46,"v":2634600},{"d":"2018-04-23","o":68.57,"h":68.91,"l":68.19,"c":68.44,"v":1875700},{"d":"2018-04-24","o":68.51,"h":69.35,"l":68.35,"c":68.88,"v":2022300},{"d":"2018-04-25","o":68.71,"h":69.33,"l":68.51,"c":69.09,"v":3067800},{"d":"2018-04-26","o":69.16,"h":69.92,"l":68.85,"c":69.77,"v":2326200},{"d":"2018-04-27","o":69.5,"h":70.98,"l":69.5,"c":70.55,"v":3010000},{"d":"2018-04-30","o":70.81,"h":70.81,"l":69.95,"c":69.98,"v":3056200},{"d":"2018-05-01","o":69.97,"h":69.99,"l":69.31,"c":69.44,"v":3028000},{"d":"2018-05-02","o":69.3,"h":69.64,"l":68.84,"c":69.19,"v":2669300},{"d":"2018-05-03","o":69.08,"h":69.72,"l":68.52,"c":69.24,"v":2346400},{"d":"2018-05-04","o":69.24,"h":69.8,"l":69.17,"c":69.39,"v":2238500},{"d":"2018-05-07","o":69.34,"h":69.45,"l":68.64,"c":68.78,"v":1961200},{"d":"2018-05-08","o":68.55,"h":68.74,"l":67.09,"c":67.25,"v":4789700},{"d":"2018-05-09","o":66.75,"h":66.99,"l":66.03,"c":66.27,"v":3535000},{"d":"2018-05-10","o":66.47,"h":67.04,"l":66.33,"c":67.02,"v":1909800},{"d":"2018-05-11","o":67.15,"h":67.35,"l":66.87,"c":67.16,"v":1541600},{"d":"2018-05-14","o":67.32,"h":67.4,"l":66.74,"c":67.11,"v":2843900},{"d":"2018-05-15","o":66.65,"h":67.09,"l":66.41,"c":66.81,"v":4596100},{"d":"2018-05-16","o":66.88,"h":66.88,"l":65.89,"c":66.15,"v":3652800},{"d":"2018-05-17","o":66.17,"h":66.43,"l":65,"c":65.22,"v":3186800},{"d":"2018-05-18","o":65.38,"h":65.55,"l":64.46,"c":64.93,"v":3145600},{"d":"2018-05-21","o":65,"h":65.24,"l":64.58,"c":65.09,"v":2765000},{"d":"2018-05-22","o":65.12,"h":65.66,"l":65.02,"c":65.44,"v":2319500},{"d":"2018-05-23","o":65.61,"h":66.5,"l":65.42,"c":66.47,"v":2820000},{"d":"2018-05-24","o":66.2,"h":66.93,"l":66.2,"c":66.84,"v":2442700},{"d":"2018-05-25","o":66.84,"h":67.4,"l":66.74,"c":67.22,"v":2039200},{"d":"2018-05-29","o":67.15,"h":67.9,"l":66.9,"c":67.62,"v":2758300},{"d":"2018-05-30","o":67.21,"h":68.21,"l":67.1,"c":68,"v":2947300},{"d":"2018-05-31","o":67.92,"h":68.43,"l":67.49,"c":67.95,"v":4301700},{"d":"2018-06-01","o":67.69,"h":67.8,"l":66.43,"c":66.68,"v":2789700},{"d":"2018-06-04","o":66.99,"h":67.12,"l":65.95,"c":66.05,"v":2205600},{"d":"2018-06-05","o":65.79,"h":66.05,"l":65.11,"c":65.29,"v":3221900},{"d":"2018-06-06","o":65.29,"h":65.43,"l":63.67,"c":63.81,"v":3976800},{"d":"2018-06-07","o":63.75,"h":64.76,"l":63.75,"c":64.15,"v":3025200},{"d":"2018-06-08","o":64.16,"h":64.4,"l":63.83,"c":64.11,"v":2090800},{"d":"2018-06-11","o":64.29,"h":64.3,"l":62.71,"c":62.93,"v":4329700},{"d":"2018-06-12","o":62.75,"h":63.82,"l":62.75,"c":63.57,"v":4908300},{"d":"2018-06-13","o":63.7,"h":63.97,"l":63.04,"c":63.46,"v":3539400},{"d":"2018-06-14","o":63.76,"h":64.81,"l":63.53,"c":64.62,"v":3694400},{"d":"2018-06-15","o":64.48,"h":65.13,"l":64.19,"c":65.05,"v":5315100},{"d":"2018-06-18","o":65.02,"h":65.55,"l":64.94,"c":65.46,"v":3214100},{"d":"2018-06-19","o":65.55,"h":66.89,"l":65.55,"c":66.87,"v":5873000},{"d":"2018-06-20","o":66.86,"h":66.97,"l":66.45,"c":66.9,"v":3062400},{"d":"2018-06-21","o":66.86,"h":67.64,"l":66.74,"c":67.47,"v":3129600},{"d":"2018-06-22","o":67.5,"h":67.82,"l":67.32,"c":67.35,"v":3148800},{"d":"2018-06-25","o":67.57,"h":69.08,"l":67.57,"c":69.03,"v":3942100},{"d":"2018-06-26","o":69,"h":69.73,"l":68.8,"c":69.3,"v":3363000},{"d":"2018-06-27","o":69.25,"h":69.96,"l":68.84,"c":69.85,"v":4191600},{"d":"2018-06-28","o":69.92,"h":70.3,"l":69.21,"c":69.34,"v":2174800},{"d":"2018-06-29","o":69.1,"h":69.57,"l":68.5,"c":69.25,"v":2941900},{"d":"2018-07-02","o":69.42,"h":70.1,"l":69.12,"c":70.05,"v":2211700},{"d":"2018-07-03","o":69.98,"h":70.95,"l":69.68,"c":70.5,"v":2132100},{"d":"2018-07-05","o":70.37,"h":71.16,"l":69.96,"c":71.13,"v":4157000},{"d":"2018-07-06","o":71.04,"h":71.73,"l":70.8,"c":71.56,"v":2315100},{"d":"2018-07-09","o":71.42,"h":71.45,"l":68.5,"c":68.87,"v":4302600},{"d":"2018-07-10","o":68.64,"h":70.22,"l":68.24,"c":69.78,"v":3829500},{"d":"2018-07-11","o":70.07,"h":70.92,"l":70,"c":70.75,"v":2815400},{"d":"2018-07-12","o":70.88,"h":70.97,"l":70.07,"c":70.38,"v":4186400},{"d":"2018-07-13","o":70.51,"h":70.76,"l":69.89,"c":70.35,"v":2432200},{"d":"2018-07-16","o":70.54,"h":70.58,"l":69.88,"c":70.42,"v":2367000},{"d":"2018-07-17","o":70.73,"h":70.75,"l":70.3,"c":70.44,"v":2411700},{"d":"2018-07-18","o":70.46,"h":70.64,"l":69.91,"c":70.24,"v":2561000},{"d":"2018-07-19","o":70.46,"h":71.17,"l":70.38,"c":70.64,"v":2055100},{"d":"2018-07-20","o":70.64,"h":70.89,"l":69.71,"c":70.41,"v":2440900},{"d":"2018-07-23","o":70.34,"h":70.46,"l":69.23,"c":69.44,"v":2754800},{"d":"2018-07-24","o":69.14,"h":69.24,"l":68.13,"c":69.06,"v":4202000},{"d":"2018-07-25","o":68.75,"h":69.85,"l":68.5,"c":69.38,"v":2581500},{"d":"2018-07-26","o":69.78,"h":71.05,"l":69.47,"c":71.04,"v":4758200},{"d":"2018-07-27","o":71.06,"h":71.89,"l":70.79,"c":71.14,"v":3276100},{"d":"2018-07-30","o":70.87,"h":70.87,"l":70.1,"c":70.4,"v":2004700},{"d":"2018-07-31","o":70.77,"h":71.21,"l":70.38,"c":71.14,"v":3219000},{"d":"2018-08-01","o":70.63,"h":70.63,"l":69.63,"c":70.3,"v":2172700},{"d":"2018-08-02","o":70.07,"h":70.69,"l":69.32,"c":70.49,"v":2404500},{"d":"2018-08-03","o":70.55,"h":71.49,"l":70.02,"c":71.18,"v":1563900},{"d":"2018-08-06","o":71.17,"h":71.7,"l":71.12,"c":71.27,"v":1622200},{"d":"2018-08-07","o":71.3,"h":71.35,"l":70.35,"c":71.24,"v":1781600},{"d":"2018-08-08","o":70.93,"h":71.18,"l":70.61,"c":70.93,"v":2040000},{"d":"2018-08-09","o":70.5,"h":71.01,"l":70.26,"c":70.98,"v":2057600},{"d":"2018-08-10","o":71.18,"h":71.79,"l":70.81,"c":70.85,"v":1796200},{"d":"2018-08-13","o":70.79,"h":71.06,"l":70.55,"c":70.94,"v":2018800},{"d":"2018-08-14","o":70.88,"h":71.31,"l":70.86,"c":71.02,"v":1174500},{"d":"2018-08-15","o":71.14,"h":72.36,"l":71.07,"c":71.77,"v":2352900},{"d":"2018-08-16","o":71.77,"h":72.42,"l":71.51,"c":72.34,"v":1803100},{"d":"2018-08-17","o":72.34,"h":72.91,"l":72.14,"c":72.5,"v":2134300},{"d":"2018-08-20","o":72.53,"h":72.64,"l":71.89,"c":72.18,"v":2279900},{"d":"2018-08-21","o":71.83,"h":72.03,"l":71.07,"c":71.65,"v":3703300},{"d":"2018-08-22","o":71.8,"h":71.82,"l":70.51,"c":70.74,"v":2680400},{"d":"2018-08-23","o":70.7,"h":71.79,"l":70.65,"c":71.36,"v":2421600},{"d":"2018-08-24","o":71.28,"h":71.61,"l":70.79,"c":71.55,"v":1626000},{"d":"2018-08-27","o":71.5,"h":71.72,"l":70.87,"c":71.16,"v":2205900},{"d":"2018-08-28","o":71.08,"h":71.38,"l":70.91,"c":71.11,"v":2020700},{"d":"2018-08-29","o":71.27,"h":71.76,"l":71.19,"c":71.7,"v":1702100},{"d":"2018-08-30","o":71.78,"h":72.28,"l":71.52,"c":71.81,"v":1765500},{"d":"2018-08-31","o":71.92,"h":72.29,"l":71.57,"c":71.73,"v":3109600},{"d":"2018-09-04","o":72.03,"h":72.52,"l":71.87,"c":72.26,"v":2150300},{"d":"2018-09-05","o":72.33,"h":73.3,"l":72.18,"c":73.24,"v":2121700},{"d":"2018-09-06","o":73.49,"h":73.65,"l":73.07,"c":73.33,"v":2113200},{"d":"2018-09-07","o":72.72,"h":73.29,"l":72.39,"c":72.68,"v":3034100},{"d":"2018-09-10","o":73.21,"h":73.63,"l":73.04,"c":73.4,"v":2481500},{"d":"2018-09-11","o":73.41,"h":73.74,"l":72.93,"c":72.98,"v":2095300},{"d":"2018-09-12","o":72.73,"h":73.19,"l":72.32,"c":72.51,"v":2167900},{"d":"2018-09-13","o":72.49,"h":72.98,"l":72.15,"c":72.97,"v":2201900},{"d":"2018-09-14","o":72.77,"h":72.77,"l":71.87,"c":72.6,"v":1866000},{"d":"2018-09-17","o":72.77,"h":72.87,"l":72.36,"c":72.8,"v":1706500},{"d":"2018-09-18","o":72.62,"h":72.85,"l":72.07,"c":72.43,"v":2099800},{"d":"2018-09-19","o":72.57,"h":72.67,"l":70.69,"c":70.98,"v":1976100},{"d":"2018-09-20","o":70.8,"h":71.12,"l":70.12,"c":71.08,"v":2111000},{"d":"2018-09-21","o":71.06,"h":71.71,"l":70.71,"c":71.4,"v":4336800},{"d":"2018-09-24","o":71.16,"h":71.44,"l":70.61,"c":70.64,"v":1838000},{"d":"2018-09-25","o":70.6,"h":70.61,"l":69.39,"c":69.81,"v":2529800},{"d":"2018-09-26","o":69.99,"h":70.07,"l":68.92,"c":68.97,"v":1975900},{"d":"2018-09-27","o":68.94,"h":69.99,"l":68.93,"c":69.76,"v":2318800},{"d":"2018-09-28","o":69.96,"h":70.95,"l":69.85,"c":70.88,"v":2740200},{"d":"2018-10-01","o":70.77,"h":71.01,"l":70.31,"c":70.9,"v":1806600},{"d":"2018-10-02","o":71.09,"h":71.85,"l":71.09,"c":71.35,"v":2966700},{"d":"2018-10-03","o":71.27,"h":71.72,"l":69.57,"c":70.22,"v":2514800},{"d":"2018-10-04","o":70.04,"h":70.77,"l":69.31,"c":70.56,"v":2174500},{"d":"2018-10-05","o":70.56,"h":72.11,"l":70.56,"c":71.87,"v":3535300},{"d":"2018-10-08","o":72.08,"h":73.19,"l":71.88,"c":72.85,"v":3168900},{"d":"2018-10-09","o":72.93,"h":73.48,"l":72.48,"c":73.05,"v":3228400},{"d":"2018-10-10","o":72.94,"h":73.89,"l":72.64,"c":72.7,"v":3005400},{"d":"2018-10-11","o":72.89,"h":73.07,"l":70.91,"c":71.22,"v":4735800},{"d":"2018-10-12","o":71.13,"h":71.32,"l":70.31,"c":70.9,"v":2864300},{"d":"2018-10-15","o":70.82,"h":71.6,"l":70.7,"c":71.02,"v":2101800},{"d":"2018-10-16","o":71,"h":72.18,"l":70.59,"c":71.7,"v":2692600},{"d":"2018-10-17","o":71.54,"h":71.98,"l":71.18,"c":71.72,"v":2607900},{"d":"2018-10-18","o":71.75,"h":72.09,"l":71.25,"c":71.68,"v":2053300},{"d":"2018-10-19","o":71.74,"h":73.4,"l":71.62,"c":73.26,"v":2638900},{"d":"2018-10-22","o":73.31,"h":73.5,"l":72.86,"c":73.15,"v":2471300},{"d":"2018-10-23","o":73.48,"h":74.11,"l":72.65,"c":73.44,"v":4869800},{"d":"2018-10-24","o":73.81,"h":76.05,"l":73.52,"c":75.56,"v":5070900},{"d":"2018-10-25","o":75,"h":75.5,"l":73,"c":73.54,"v":5291300},{"d":"2018-10-26","o":74.46,"h":74.58,"l":72.09,"c":72.74,"v":4161500},{"d":"2018-10-29","o":72.8,"h":74.37,"l":72.76,"c":74.04,"v":3024100},{"d":"2018-10-30","o":74.37,"h":74.88,"l":73.53,"c":74.29,"v":3254800},{"d":"2018-10-31","o":73.98,"h":74.13,"l":72.88,"c":73.36,"v":2713200},{"d":"2018-11-01","o":73.45,"h":73.54,"l":72.68,"c":72.97,"v":2902400},{"d":"2018-11-02","o":73.26,"h":73.53,"l":72.07,"c":72.69,"v":3054500},{"d":"2018-11-05","o":72.92,"h":73.88,"l":72.73,"c":73.5,"v":2188400},{"d":"2018-11-06","o":73.6,"h":74.52,"l":73.42,"c":74.45,"v":2662600},{"d":"2018-11-07","o":74.78,"h":75.22,"l":74.05,"c":75.13,"v":2781600},{"d":"2018-11-08","o":74.53,"h":74.68,"l":73.82,"c":74.17,"v":3465900},{"d":"2018-11-09","o":74.21,"h":75.49,"l":74.16,"c":75.32,"v":2419500},{"d":"2018-11-12","o":75.08,"h":76.96,"l":74.93,"c":76.2,"v":2245500},{"d":"2018-11-13","o":76.29,"h":76.69,"l":75.56,"c":76.43,"v":2860100},{"d":"2018-11-14","o":76.12,"h":76.77,"l":75.96,"c":76.13,"v":3578400},{"d":"2018-11-15","o":75.74,"h":76.82,"l":75.1,"c":76.79,"v":3031100},{"d":"2018-11-16","o":77.48,"h":77.79,"l":76.69,"c":77.02,"v":3309100},{"d":"2018-11-19","o":76.92,"h":77.66,"l":76.76,"c":77.43,"v":2681100},{"d":"2018-11-20","o":77.64,"h":78.47,"l":77.04,"c":77.82,"v":2694200},{"d":"2018-11-21","o":77.39,"h":77.67,"l":75.45,"c":75.65,"v":3341300},{"d":"2018-11-23","o":75.8,"h":76.04,"l":75.36,"c":75.86,"v":915200},{"d":"2018-11-26","o":75.66,"h":76.17,"l":75.3,"c":75.96,"v":1586800},{"d":"2018-11-27","o":76.05,"h":76.68,"l":75.47,"c":76.58,"v":1789800},{"d":"2018-11-28","o":76.61,"h":76.73,"l":76.1,"c":76.22,"v":2142200},{"d":"2018-11-29","o":76.22,"h":76.37,"l":75.02,"c":76.35,"v":2298800},{"d":"2018-11-30","o":76.51,"h":77.8,"l":76.24,"c":77.74,"v":2814600},{"d":"2018-12-03","o":77.2,"h":78.35,"l":76.58,"c":78.31,"v":2504200},{"d":"2018-12-04","o":78.66,"h":79.31,"l":78.18,"c":78.42,"v":3457900},{"d":"2018-12-06","o":79.04,"h":79.25,"l":77.12,"c":78.76,"v":3118900},{"d":"2018-12-07","o":78.78,"h":79.77,"l":77.99,"c":79.32,"v":2495200},{"d":"2018-12-10","o":79.41,"h":79.61,"l":78.11,"c":79.36,"v":2020800},{"d":"2018-12-11","o":79.36,"h":80.15,"l":78.84,"c":79.76,"v":2037900},{"d":"2018-12-12","o":80.14,"h":80.49,"l":79.44,"c":79.52,"v":3317700},{"d":"2018-12-13","o":79.56,"h":80.67,"l":79.54,"c":80.36,"v":1832400},{"d":"2018-12-14","o":80.57,"h":81.05,"l":79.45,"c":80.01,"v":2828100},{"d":"2018-12-17","o":80.21,"h":80.43,"l":76.97,"c":77.33,"v":3581300},{"d":"2018-12-18","o":77.66,"h":78.37,"l":76.89,"c":77.26,"v":2818800},{"d":"2018-12-19","o":77.43,"h":77.79,"l":76.47,"c":76.86,"v":2473100},{"d":"2018-12-20","o":77.08,"h":78.47,"l":76.22,"c":77.62,"v":3489900},{"d":"2018-12-21","o":77.6,"h":79.25,"l":76.41,"c":76.43,"v":6388600},{"d":"2018-12-24","o":76.68,"h":77.22,"l":73.11,"c":73.55,"v":1762300},{"d":"2018-12-26","o":73.65,"h":74.37,"l":72.53,"c":74.36,"v":2461200},{"d":"2018-12-27","o":74.22,"h":75.04,"l":73.04,"c":75.04,"v":2161200},{"d":"2018-12-28","o":75.04,"h":75.72,"l":74.46,"c":74.73,"v":2027000},{"d":"2018-12-31","o":74.78,"h":75.09,"l":73.91,"c":74.74,"v":2203300},{"d":"2019-01-02","o":74.61,"h":74.61,"l":72.47,"c":72.94,"v":2679600},{"d":"2019-01-03","o":72.94,"h":73.66,"l":72.3,"c":72.77,"v":3063500},{"d":"2019-01-04","o":72.32,"h":73.44,"l":72.26,"c":73.44,"v":2857500},{"d":"2019-01-07","o":72.94,"h":73.21,"l":72.44,"c":73.03,"v":3218400},{"d":"2019-01-08","o":72.92,"h":74.05,"l":72.69,"c":73.93,"v":3605700},{"d":"2019-01-09","o":73.74,"h":74.25,"l":73.08,"c":73.37,"v":3100400},{"d":"2019-01-10","o":73.54,"h":74.8,"l":73.29,"c":74.72,"v":2285100},{"d":"2019-01-11","o":74.76,"h":74.76,"l":73.82,"c":74.44,"v":2244000},{"d":"2019-01-14","o":74.03,"h":74.03,"l":72.95,"c":73.79,"v":2764600},{"d":"2019-01-15","o":73.81,"h":75.46,"l":73.72,"c":75.38,"v":2279500},{"d":"2019-01-16","o":74.99,"h":75.76,"l":74.56,"c":75.72,"v":2727800},{"d":"2019-01-17","o":75.75,"h":76.21,"l":75.63,"c":76,"v":1779100},{"d":"2019-01-18","o":76.38,"h":76.5,"l":75.66,"c":76.09,"v":2437900},{"d":"2019-01-22","o":76.23,"h":76.93,"l":75.52,"c":76.38,"v":2275300},{"d":"2019-01-23","o":76.25,"h":77.09,"l":76.19,"c":77.01,"v":2337800},{"d":"2019-01-24","o":77.1,"h":77.77,"l":76.53,"c":77.75,"v":2047300},{"d":"2019-01-25","o":77.37,"h":78.1,"l":76.58,"c":76.8,"v":2682000},{"d":"2019-01-28","o":76.76,"h":77.21,"l":76.3,"c":76.85,"v":2159200},{"d":"2019-01-29","o":77.12,"h":77.41,"l":76.51,"c":76.97,"v":2439300},{"d":"2019-01-30","o":76.61,"h":77.87,"l":76.61,"c":77.16,"v":2449200},{"d":"2019-01-31","o":77.27,"h":79.61,"l":76.78,"c":79.12,"v":5718900},{"d":"2019-02-01","o":79.12,"h":79.32,"l":78.15,"c":79.11,"v":2630700},{"d":"2019-02-04","o":78.63,"h":79.52,"l":78.15,"c":79.47,"v":2757600},{"d":"2019-02-05","o":79.37,"h":79.47,"l":78.73,"c":79.01,"v":2658000},{"d":"2019-02-06","o":78.82,"h":79.47,"l":78.53,"c":79.21,"v":1587700},{"d":"2019-02-07","o":78.54,"h":79.46,"l":78.2,"c":79.45,"v":1871900},{"d":"2019-02-08","o":79.14,"h":80.09,"l":79,"c":80.02,"v":1970300},{"d":"2019-02-11","o":79.8,"h":80.47,"l":79.8,"c":80.09,"v":3914300},{"d":"2019-02-12","o":80.2,"h":80.85,"l":79.51,"c":80.3,"v":2470300},{"d":"2019-02-13","o":80.08,"h":80.17,"l":79.13,"c":79.55,"v":2779400},{"d":"2019-02-14","o":79.79,"h":79.94,"l":79.21,"c":79.35,"v":2122400},{"d":"2019-02-15","o":79.65,"h":79.96,"l":79.02,"c":79.27,"v":2740400},{"d":"2019-02-19","o":79.48,"h":80.22,"l":79.13,"c":80.08,"v":2168300},{"d":"2019-02-20","o":79.83,"h":80.75,"l":79.6,"c":80.52,"v":2218100},{"d":"2019-02-21","o":80.2,"h":81.32,"l":80.03,"c":81.15,"v":1997300},{"d":"2019-02-22","o":81.27,"h":81.76,"l":80.83,"c":81.72,"v":1828700},{"d":"2019-02-25","o":81.59,"h":81.72,"l":80.38,"c":80.78,"v":3216800},{"d":"2019-02-26","o":80.96,"h":80.96,"l":79.91,"c":80.42,"v":2083700},{"d":"2019-02-27","o":80.1,"h":80.69,"l":79.95,"c":80.63,"v":1567000},{"d":"2019-02-28","o":80.7,"h":81.35,"l":80.36,"c":81.15,"v":2523400},{"d":"2019-03-01","o":81.11,"h":81.47,"l":80.62,"c":81.4,"v":2945100},{"d":"2019-03-04","o":81.75,"h":81.81,"l":80.68,"c":81.42,"v":3054500},{"d":"2019-03-05","o":81.31,"h":81.39,"l":80.66,"c":81.03,"v":2258900},{"d":"2019-03-06","o":81.14,"h":81.55,"l":80.85,"c":81.26,"v":1892400},{"d":"2019-03-07","o":81.6,"h":82.2,"l":81.27,"c":81.45,"v":2115400},{"d":"2019-03-08","o":81.69,"h":81.99,"l":80.93,"c":81.95,"v":1721100},{"d":"2019-03-11","o":82.11,"h":82.6,"l":81.95,"c":82.6,"v":3831400},{"d":"2019-03-12","o":82.99,"h":83.42,"l":82.57,"c":83.11,"v":2371600},{"d":"2019-03-13","o":83,"h":83.4,"l":82.96,"c":83.18,"v":1781300},{"d":"2019-03-14","o":83.15,"h":83.73,"l":82.67,"c":82.98,"v":2915400},{"d":"2019-03-15","o":83.2,"h":84.27,"l":83.01,"c":83.81,"v":9901400},{"d":"2019-03-18","o":83.8,"h":83.86,"l":83.05,"c":83.48,"v":3371900},{"d":"2019-03-19","o":83.34,"h":83.44,"l":82.08,"c":82.56,"v":3855800},{"d":"2019-03-20","o":82.93,"h":83.58,"l":82.42,"c":82.87,"v":3322800},{"d":"2019-03-21","o":82.89,"h":84.34,"l":82.74,"c":84.09,"v":3243400},{"d":"2019-03-22","o":84.58,"h":85.71,"l":84.34,"c":85.14,"v":3595300},{"d":"2019-03-25","o":85.26,"h":85.64,"l":84.91,"c":85.32,"v":2383800},{"d":"2019-03-26","o":85.37,"h":86,"l":85.19,"c":85.98,"v":2166400},{"d":"2019-03-27","o":86.03,"h":86.1,"l":84.84,"c":85.23,"v":3297400},{"d":"2019-03-28","o":85.22,"h":85.61,"l":83.79,"c":83.79,"v":4990000},{"d":"2019-03-29","o":83.6,"h":83.9,"l":83.28,"c":83.75,"v":4625700},{"d":"2019-04-01","o":83.9,"h":83.96,"l":82.3,"c":82.82,"v":4769700},{"d":"2019-04-02","o":83.22,"h":83.28,"l":82.36,"c":83.08,"v":3306400},{"d":"2019-04-03","o":83.04,"h":83.26,"l":82.23,"c":82.91,"v":2771300},{"d":"2019-04-04","o":83.26,"h":83.26,"l":82.15,"c":82.62,"v":2401200},{"d":"2019-04-05","o":82.82,"h":83.59,"l":82.49,"c":83.57,"v":2194600},{"d":"2019-04-08","o":83.38,"h":83.61,"l":82.67,"c":83.15,"v":3121000},{"d":"2019-04-09","o":83.08,"h":83.77,"l":82.98,"c":83.57,"v":1898500},{"d":"2019-04-10","o":83.9,"h":84.49,"l":83.17,"c":83.35,"v":1795000},{"d":"2019-04-11","o":83.4,"h":83.99,"l":83.29,"c":83.94,"v":2757100},{"d":"2019-04-12","o":83.53,"h":84.23,"l":83.04,"c":84.15,"v":2458800},{"d":"2019-04-15","o":84.15,"h":84.61,"l":83.96,"c":84.26,"v":2425500},{"d":"2019-04-16","o":84.05,"h":84.53,"l":82.79,"c":83.05,"v":2187000},{"d":"2019-04-17","o":83.1,"h":83.63,"l":82.73,"c":83.2,"v":2094100},{"d":"2019-04-18","o":83.03,"h":83.57,"l":82.85,"c":83.01,"v":2268200},{"d":"2019-04-22","o":82.93,"h":83.13,"l":82.51,"c":82.93,"v":2320100},{"d":"2019-04-23","o":83,"h":83.69,"l":82.67,"c":83.57,"v":2722700},{"d":"2019-04-24","o":83.68,"h":84.35,"l":83.4,"c":84.02,"v":2292200},{"d":"2019-04-25","o":83.52,"h":85.17,"l":83.46,"c":84.83,"v":2249400},{"d":"2019-04-26","o":85.47,"h":85.77,"l":84.56,"c":84.71,"v":1761200},{"d":"2019-04-29","o":84.44,"h":84.66,"l":83.78,"c":84.04,"v":1474600},{"d":"2019-04-30","o":84.06,"h":85.58,"l":83.87,"c":85.55,"v":2545300},{"d":"2019-05-01","o":85.21,"h":85.6,"l":84.65,"c":84.95,"v":2282600},{"d":"2019-05-02","o":84.83,"h":85.22,"l":84.04,"c":84.7,"v":1789600},{"d":"2019-05-03","o":84.86,"h":85.51,"l":84.63,"c":85.43,"v":1323200},{"d":"2019-05-06","o":85.54,"h":85.67,"l":84.6,"c":84.83,"v":1993800},{"d":"2019-05-07","o":84.97,"h":85.01,"l":84.42,"c":84.63,"v":1808700},{"d":"2019-05-08","o":84.42,"h":84.49,"l":83.53,"c":83.73,"v":3040300},{"d":"2019-05-09","o":83.14,"h":83.48,"l":82.56,"c":82.87,"v":2452100},{"d":"2019-05-10","o":82.99,"h":84.82,"l":82.67,"c":84.66,"v":2584500},{"d":"2019-05-13","o":84.66,"h":86.54,"l":84.3,"c":86.34,"v":3566700},{"d":"2019-05-14","o":86.3,"h":86.47,"l":85.37,"c":85.56,"v":2403100},{"d":"2019-05-15","o":85.77,"h":85.98,"l":84.98,"c":85.05,"v":2169900},{"d":"2019-05-16","o":84.99,"h":85.86,"l":84.76,"c":85.4,"v":1866600},{"d":"2019-05-17","o":84.93,"h":86.37,"l":84.93,"c":85.85,"v":2212300},{"d":"2019-05-20","o":86.19,"h":86.77,"l":85.88,"c":86.6,"v":2142000},{"d":"2019-05-21","o":86.32,"h":87.14,"l":86.32,"c":86.61,"v":1768400},{"d":"2019-05-22","o":86.77,"h":87.37,"l":86.47,"c":87.29,"v":1916600},{"d":"2019-05-23","o":87.58,"h":88.26,"l":87.31,"c":88.18,"v":2037100},{"d":"2019-05-24","o":88.15,"h":89.01,"l":87.92,"c":88.29,"v":1485000},{"d":"2019-05-28","o":88.39,"h":88.51,"l":86.61,"c":86.67,"v":2650300},{"d":"2019-05-29","o":87.06,"h":87.21,"l":85.35,"c":85.69,"v":2137400},{"d":"2019-05-30","o":85.71,"h":86.11,"l":85.1,"c":85.3,"v":2341200},{"d":"2019-05-31","o":85.57,"h":86.38,"l":85.37,"c":86.12,"v":2250000},{"d":"2019-06-03","o":86.35,"h":87.42,"l":85.93,"c":87.37,"v":2216100},{"d":"2019-06-04","o":87.14,"h":87.26,"l":85.26,"c":87.05,"v":1904600},{"d":"2019-06-05","o":87.41,"h":89.79,"l":87.24,"c":89.37,"v":2155500},{"d":"2019-06-06","o":89.5,"h":90.25,"l":89.3,"c":90,"v":1739600},{"d":"2019-06-07","o":90.54,"h":91.07,"l":89.51,"c":89.54,"v":2274900},{"d":"2019-06-10","o":89.3,"h":89.32,"l":88.62,"c":89.02,"v":1956700},{"d":"2019-06-11","o":88.97,"h":89.11,"l":87.88,"c":88.32,"v":1988400},{"d":"2019-06-12","o":88.89,"h":89.74,"l":88.86,"c":89.39,"v":1910900},{"d":"2019-06-13","o":89.54,"h":89.86,"l":88.91,"c":89.59,"v":1794800},{"d":"2019-06-14","o":89.82,"h":90.88,"l":89.67,"c":90.58,"v":1783800},{"d":"2019-06-17","o":90.71,"h":90.93,"l":89.4,"c":90.08,"v":1835200},{"d":"2019-06-18","o":90.67,"h":90.79,"l":89.17,"c":89.78,"v":2230100},{"d":"2019-06-19","o":89.52,"h":91.19,"l":89.52,"c":90.86,"v":2394000},{"d":"2019-06-20","o":91.26,"h":91.7,"l":90.26,"c":90.87,"v":2206800},{"d":"2019-06-21","o":91.25,"h":91.66,"l":90.28,"c":91.55,"v":3885800},{"d":"2019-06-24","o":91.56,"h":91.99,"l":90.74,"c":90.9,"v":2709600},{"d":"2019-06-25","o":90.95,"h":91.19,"l":90.12,"c":90.37,"v":2446200},{"d":"2019-06-26","o":90.07,"h":90.31,"l":88.4,"c":88.5,"v":2895100},{"d":"2019-06-27","o":88.51,"h":88.86,"l":87.64,"c":87.9,"v":3105800},{"d":"2019-06-28","o":87.75,"h":88.93,"l":87.72,"c":88.01,"v":3815700},{"d":"2019-07-01","o":87.99,"h":88.23,"l":87.08,"c":88.13,"v":2034200},{"d":"2019-07-02","o":88.34,"h":89.63,"l":88.27,"c":89.19,"v":2083200},{"d":"2019-07-03","o":89.66,"h":90.69,"l":89.59,"c":90.14,"v":1843300},{"d":"2019-07-05","o":89.56,"h":90.1,"l":88.38,"c":89.84,"v":1758500},{"d":"2019-07-08","o":90.09,"h":90.28,"l":89.52,"c":89.93,"v":1233500},{"d":"2019-07-09","o":90.07,"h":90.46,"l":89.69,"c":90.36,"v":1532900},{"d":"2019-07-10","o":90.53,"h":91.34,"l":90.22,"c":90.81,"v":1342000},{"d":"2019-07-11","o":90.53,"h":91.42,"l":90.19,"c":90.93,"v":1813700},{"d":"2019-07-12","o":90.9,"h":91.14,"l":89.8,"c":90.25,"v":1368200},{"d":"2019-07-15","o":90.64,"h":91.34,"l":90.14,"c":91.19,"v":1901900},{"d":"2019-07-16","o":90.77,"h":91.17,"l":89.96,"c":90.51,"v":1563200},{"d":"2019-07-17","o":90.79,"h":91.82,"l":90.6,"c":91.02,"v":1788800},{"d":"2019-07-18","o":90.9,"h":91.82,"l":90.27,"c":91.76,"v":1338300},{"d":"2019-07-19","o":91.58,"h":91.82,"l":90.24,"c":90.28,"v":1693300},{"d":"2019-07-22","o":90.48,"h":90.57,"l":89.39,"c":90.12,"v":1390800},{"d":"2019-07-23","o":90.05,"h":90.2,"l":89.11,"c":89.51,"v":1732300},{"d":"2019-07-24","o":89.85,"h":89.87,"l":88.63,"c":89.61,"v":2008400},{"d":"2019-07-25","o":89.28,"h":89.87,"l":88.48,"c":89.08,"v":2252600},{"d":"2019-07-26","o":88.74,"h":89.46,"l":88.64,"c":88.95,"v":2176500},{"d":"2019-07-29","o":89.28,"h":89.83,"l":88.84,"c":89.74,"v":1736300},{"d":"2019-07-30","o":89.62,"h":89.88,"l":88.27,"c":88.72,"v":1691100},{"d":"2019-07-31","o":88.59,"h":89.17,"l":87.44,"c":87.81,"v":2942800},{"d":"2019-08-01","o":87.65,"h":89.34,"l":87.04,"c":88.81,"v":3433000},{"d":"2019-08-02","o":89.35,"h":89.77,"l":88.59,"c":88.7,"v":1984300},{"d":"2019-08-05","o":88.95,"h":89.48,"l":87.38,"c":88.02,"v":2944400},{"d":"2019-08-06","o":88,"h":89.51,"l":87.24,"c":89.14,"v":2725600},{"d":"2019-08-07","o":89.39,"h":90.32,"l":88.08,"c":89.74,"v":1945400},{"d":"2019-08-08","o":88.82,"h":89.79,"l":88.1,"c":89.51,"v":3090500},{"d":"2019-08-09","o":89.77,"h":90.39,"l":89.54,"c":89.97,"v":1597500},{"d":"2019-08-12","o":90.13,"h":90.66,"l":89.85,"c":90.43,"v":1497100},{"d":"2019-08-13","o":90.38,"h":90.68,"l":89.43,"c":90.25,"v":1810400},{"d":"2019-08-14","o":90.08,"h":90.57,"l":88.09,"c":88.48,"v":4572300},{"d":"2019-08-15","o":88.38,"h":90.62,"l":88.2,"c":90.36,"v":2874200},{"d":"2019-08-16","o":90.47,"h":90.79,"l":90.02,"c":90.23,"v":2131000},{"d":"2019-08-19","o":90.25,"h":91.22,"l":90,"c":90.55,"v":1734100},{"d":"2019-08-20","o":91,"h":91.05,"l":90.08,"c":90.77,"v":1450400},{"d":"2019-08-21","o":90.51,"h":91.36,"l":90.41,"c":91.35,"v":1332100},{"d":"2019-08-22","o":91.28,"h":91.46,"l":90.61,"c":90.97,"v":1625600},{"d":"2019-08-23","o":91.21,"h":91.43,"l":89.05,"c":89.58,"v":2253100},{"d":"2019-08-26","o":89.7,"h":90.85,"l":89.51,"c":90.83,"v":1625500},{"d":"2019-08-27","o":91.15,"h":91.4,"l":90.61,"c":90.67,"v":1339000},{"d":"2019-08-28","o":90.94,"h":90.94,"l":89.51,"c":89.63,"v":4525300},{"d":"2019-08-29","o":90.06,"h":90.75,"l":89.66,"c":90.72,"v":1856900},{"d":"2019-08-30","o":91,"h":91.5,"l":90.31,"c":91.15,"v":2584700},{"d":"2019-09-03","o":91.22,"h":92.87,"l":90.98,"c":92.78,"v":2043800},{"d":"2019-09-04","o":93,"h":93.23,"l":92.31,"c":93.05,"v":1782700},{"d":"2019-09-05","o":92.41,"h":92.67,"l":91.3,"c":91.53,"v":2318800},{"d":"2019-09-06","o":91.56,"h":91.97,"l":90.74,"c":91.09,"v":1447900},{"d":"2019-09-09","o":90.83,"h":91.75,"l":90.34,"c":91.38,"v":3278500},{"d":"2019-09-10","o":91.05,"h":91.31,"l":90.08,"c":91.09,"v":3370100},{"d":"2019-09-11","o":90.73,"h":92.08,"l":90.28,"c":91.69,"v":2003500},{"d":"2019-09-12","o":92.42,"h":92.71,"l":91.68,"c":92.02,"v":1755700},{"d":"2019-09-13","o":91.6,"h":92.05,"l":91.19,"c":91.54,"v":2014200},{"d":"2019-09-16","o":91.86,"h":92.16,"l":90.94,"c":91.71,"v":2219300},{"d":"2019-09-17","o":91.77,"h":92.79,"l":91.7,"c":92.73,"v":2788100},{"d":"2019-09-18","o":93.15,"h":93.16,"l":92.24,"c":93.02,"v":2969500},{"d":"2019-09-19","o":93.24,"h":93.38,"l":93.03,"c":93.18,"v":1200200},{"d":"2019-09-20","o":93.33,"h":93.56,"l":92.84,"c":93.18,"v":3147400},{"d":"2019-09-23","o":92.95,"h":93.84,"l":92.95,"c":93.4,"v":1610400},{"d":"2019-09-24","o":93.75,"h":94.89,"l":93.5,"c":94.59,"v":2195900},{"d":"2019-09-25","o":94.6,"h":94.8,"l":93.88,"c":94.23,"v":2354300},{"d":"2019-09-26","o":93.9,"h":94.53,"l":93.74,"c":94.29,"v":3104900},{"d":"2019-09-27","o":94.76,"h":94.88,"l":93.69,"c":94.2,"v":2178500},{"d":"2019-09-30","o":93.85,"h":94.67,"l":93.54,"c":93.69,"v":2048200},{"d":"2019-10-01","o":93.34,"h":93.57,"l":92.9,"c":93.22,"v":2926400},{"d":"2019-10-02","o":93.27,"h":93.3,"l":91.68,"c":92.13,"v":2495300},{"d":"2019-10-03","o":92.25,"h":92.58,"l":91.89,"c":92.5,"v":2473700},{"d":"2019-10-04","o":92.75,"h":93.83,"l":92.35,"c":93.61,"v":2873000},{"d":"2019-10-07","o":93.42,"h":94.07,"l":92.97,"c":93.71,"v":2234200},{"d":"2019-10-08","o":93.86,"h":93.95,"l":92.56,"c":92.56,"v":2013400},{"d":"2019-10-09","o":92.78,"h":93.23,"l":92.48,"c":92.88,"v":1752600},{"d":"2019-10-10","o":92.48,"h":93.08,"l":92.11,"c":92.61,"v":1739900},{"d":"2019-10-11","o":92.52,"h":92.93,"l":92.05,"c":92.34,"v":1818000},{"d":"2019-10-14","o":92.71,"h":92.85,"l":91.82,"c":92.03,"v":1504300},{"d":"2019-10-15","o":92.36,"h":92.61,"l":91.67,"c":91.74,"v":1546400},{"d":"2019-10-16","o":91.74,"h":92.67,"l":91.35,"c":92.6,"v":2180100},{"d":"2019-10-17","o":92.5,"h":93.35,"l":92.41,"c":93,"v":1904800},{"d":"2019-10-18","o":92.8,"h":94.28,"l":92.67,"c":94.14,"v":2482100},{"d":"2019-10-21","o":94.04,"h":94.54,"l":93.49,"c":94.48,"v":2123200},{"d":"2019-10-22","o":94.7,"h":94.7,"l":93.89,"c":94.15,"v":2255400},{"d":"2019-10-23","o":94.39,"h":95.1,"l":94.22,"c":94.44,"v":2369600},{"d":"2019-10-24","o":94.77,"h":96.22,"l":94.77,"c":95.72,"v":2809200},{"d":"2019-10-25","o":95.69,"h":95.76,"l":94.02,"c":94.35,"v":2454300},{"d":"2019-10-28","o":93.7,"h":94.09,"l":92.88,"c":93.37,"v":2566400},{"d":"2019-10-29","o":93.15,"h":93.42,"l":92.86,"c":93.17,"v":2068800},{"d":"2019-10-30","o":93.37,"h":94.56,"l":93.37,"c":94.1,"v":1381300},{"d":"2019-10-31","o":94.38,"h":94.65,"l":93.65,"c":94.39,"v":2309000},{"d":"2019-11-01","o":94.72,"h":94.98,"l":93.47,"c":93.56,"v":1923900},{"d":"2019-11-04","o":93.58,"h":93.73,"l":92.29,"c":92.8,"v":2983300},{"d":"2019-11-05","o":92.31,"h":92.55,"l":91.02,"c":91.4,"v":2196600},{"d":"2019-11-06","o":91.73,"h":92.23,"l":91.37,"c":91.98,"v":2394300},{"d":"2019-11-07","o":90.65,"h":90.83,"l":88.66,"c":89.34,"v":4086700},{"d":"2019-11-08","o":88.82,"h":89.43,"l":88.33,"c":89.07,"v":3016100},{"d":"2019-11-11","o":89.25,"h":89.43,"l":88.66,"c":88.77,"v":2113400},{"d":"2019-11-12","o":88.76,"h":88.96,"l":88.17,"c":88.5,"v":1966600},{"d":"2019-11-13","o":88.87,"h":90.12,"l":88.63,"c":89.86,"v":4140200},{"d":"2019-11-14","o":90.08,"h":90.57,"l":89.45,"c":89.6,"v":2668200},{"d":"2019-11-15","o":89.53,"h":89.79,"l":88.77,"c":89.56,"v":3601300},{"d":"2019-11-18","o":89.98,"h":90.99,"l":89.65,"c":90.15,"v":2789900},{"d":"2019-11-19","o":89.86,"h":91.28,"l":89.58,"c":90.67,"v":3787700},{"d":"2019-11-20","o":90.82,"h":91.64,"l":90.57,"c":91.46,"v":2136400},{"d":"2019-11-21","o":91.4,"h":91.55,"l":90.49,"c":91.07,"v":1859500},{"d":"2019-11-22","o":91.11,"h":91.78,"l":90.32,"c":91.54,"v":2596600},{"d":"2019-11-25","o":91.59,"h":91.69,"l":90.64,"c":90.89,"v":2502800},{"d":"2019-11-26","o":90.94,"h":91.81,"l":90.89,"c":91.5,"v":2943100},{"d":"2019-11-27","o":91.55,"h":91.66,"l":90.95,"c":91.59,"v":1488900},{"d":"2019-11-29","o":91.71,"h":92.09,"l":91.26,"c":91.35,"v":754500},{"d":"2019-12-02","o":91.03,"h":91.18,"l":90.21,"c":90.28,"v":2341800},{"d":"2019-12-03","o":90.54,"h":91.26,"l":90.34,"c":90.88,"v":2096800},{"d":"2019-12-04","o":90.85,"h":92.15,"l":90.85,"c":92.03,"v":2792400},{"d":"2019-12-05","o":91.85,"h":92.55,"l":91.67,"c":92.46,"v":1536500},{"d":"2019-12-06","o":92.2,"h":92.79,"l":91.98,"c":92.39,"v":1379300},{"d":"2019-12-09","o":92.28,"h":92.34,"l":91.78,"c":91.86,"v":1705700},{"d":"2019-12-10","o":91.85,"h":92.03,"l":91.43,"c":91.94,"v":1903400},{"d":"2019-12-11","o":92.2,"h":92.46,"l":91.76,"c":92.15,"v":2508700},{"d":"2019-12-12","o":92.03,"h":92.18,"l":90.88,"c":91.14,"v":2052700},{"d":"2019-12-13","o":91.14,"h":92.21,"l":90.31,"c":92.05,"v":2613700},{"d":"2019-12-16","o":92.03,"h":93.04,"l":91.78,"c":93.03,"v":2066400},{"d":"2019-12-17","o":93.22,"h":93.82,"l":93.01,"c":93.22,"v":3043400},{"d":"2019-12-18","o":93.46,"h":93.95,"l":93.02,"c":93.75,"v":3237300},{"d":"2019-12-19","o":93.56,"h":94.1,"l":93.36,"c":93.97,"v":2227500},{"d":"2019-12-20","o":95.17,"h":95.77,"l":94.09,"c":94.9,"v":4417100},{"d":"2019-12-23","o":95.06,"h":95.24,"l":93.53,"c":93.75,"v":1514800},{"d":"2019-12-24","o":93.82,"h":93.98,"l":93.3,"c":93.84,"v":440100},{"d":"2019-12-26","o":93.85,"h":94.1,"l":93.54,"c":93.88,"v":1154600},{"d":"2019-12-27","o":93.94,"h":94.3,"l":93.69,"c":94.19,"v":1014400},{"d":"2019-12-30","o":93.96,"h":94.17,"l":93.58,"c":94.03,"v":1544700},{"d":"2019-12-31","o":94.17,"h":94.54,"l":93.89,"c":94.51,"v":1366900},{"d":"2020-01-02","o":94.5,"h":94.56,"l":92.98,"c":93.46,"v":1779700},{"d":"2020-01-03","o":93.28,"h":94.04,"l":93.1,"c":93.36,"v":1939400},{"d":"2020-01-06","o":93.35,"h":93.99,"l":93.27,"c":93.67,"v":1253200},{"d":"2020-01-07","o":93.28,"h":93.83,"l":92.94,"c":93.69,"v":2608100},{"d":"2020-01-08","o":93.41,"h":94.02,"l":93.18,"c":93.41,"v":2245400},{"d":"2020-01-09","o":93.27,"h":94.14,"l":93.26,"c":93.88,"v":2141900},{"d":"2020-01-10","o":94.2,"h":94.66,"l":94.02,"c":94.34,"v":1452800},{"d":"2020-01-13","o":94.39,"h":95.1,"l":94.39,"c":94.63,"v":2383800},{"d":"2020-01-14","o":94.55,"h":94.98,"l":94.05,"c":94.98,"v":2717500},{"d":"2020-01-15","o":95.7,"h":96.67,"l":95.52,"c":96.6,"v":4114400},{"d":"2020-01-16","o":96.69,"h":97.53,"l":96.64,"c":97.31,"v":2175900},{"d":"2020-01-17","o":97.42,"h":98.66,"l":97.06,"c":98.56,"v":4554800},{"d":"2020-01-21","o":98.81,"h":99.85,"l":98.51,"c":99.34,"v":4731400},{"d":"2020-01-22","o":100,"h":100.4,"l":99.8,"c":100,"v":2985100},{"d":"2020-01-23","o":100.03,"h":101.03,"l":100.01,"c":100.97,"v":2402200},{"d":"2020-01-24","o":100.97,"h":102.36,"l":100.79,"c":102.16,"v":3189000},{"d":"2020-01-27","o":102.13,"h":102.75,"l":101.59,"c":101.78,"v":2294900},{"d":"2020-01-28","o":101.83,"h":102.55,"l":101.71,"c":102.19,"v":1572400},{"d":"2020-01-29","o":102.34,"h":103.14,"l":101.86,"c":102.81,"v":1643600},{"d":"2020-01-30","o":102.73,"h":104.13,"l":102.41,"c":104.1,"v":1952900},{"d":"2020-01-31","o":104,"h":104.43,"l":103.61,"c":104.22,"v":2457800},{"d":"2020-02-03","o":104.47,"h":104.7,"l":103.86,"c":104.22,"v":3671500},{"d":"2020-02-04","o":103.82,"h":104.97,"l":102.85,"c":102.87,"v":3203200},{"d":"2020-02-05","o":102.73,"h":103.1,"l":101.97,"c":102.12,"v":4064600},{"d":"2020-02-06","o":101.98,"h":102.72,"l":101.98,"c":102.25,"v":2752700},{"d":"2020-02-07","o":102.04,"h":102.19,"l":101.24,"c":101.34,"v":2260700},{"d":"2020-02-10","o":101.67,"h":101.98,"l":101.21,"c":101.92,"v":1541000},{"d":"2020-02-11","o":102,"h":102.42,"l":101.76,"c":102.22,"v":1498000},{"d":"2020-02-12","o":101.78,"h":102.35,"l":101.35,"c":101.79,"v":1503500},{"d":"2020-02-13","o":102.2,"h":103.18,"l":101.66,"c":102.85,"v":2555100},{"d":"2020-02-14","o":103.15,"h":103.88,"l":102.92,"c":103.76,"v":1377000},{"d":"2020-02-18","o":104.08,"h":104.63,"l":103.84,"c":104.33,"v":2121900},{"d":"2020-02-19","o":104.15,"h":104.39,"l":103.44,"c":103.5,"v":1910000},{"d":"2020-02-20","o":102.95,"h":103.99,"l":102.04,"c":102.38,"v":3344500},{"d":"2020-02-21","o":102.05,"h":103.14,"l":101.61,"c":101.71,"v":3361300},{"d":"2020-02-24","o":101.63,"h":102.3,"l":100.03,"c":100.04,"v":3279600},{"d":"2020-02-25","o":100.23,"h":100.62,"l":97.94,"c":98.17,"v":3356500},{"d":"2020-02-26","o":98.4,"h":99.02,"l":97.39,"c":97.43,"v":3258500},{"d":"2020-02-27","o":97.31,"h":97.51,"l":91.79,"c":91.86,"v":5865600},{"d":"2020-02-28","o":90.03,"h":90.03,"l":86.42,"c":89.26,"v":6763800},{"d":"2020-03-02","o":89.55,"h":95.31,"l":89.34,"c":95.09,"v":4936200},{"d":"2020-03-03","o":95,"h":97.8,"l":94.05,"c":95.45,"v":6823000},{"d":"2020-03-04","o":96.37,"h":100.65,"l":96.37,"c":99.82,"v":4027200},{"d":"2020-03-05","o":98.37,"h":100.18,"l":97.72,"c":98.79,"v":5285700},{"d":"2020-03-06","o":95.9,"h":97.72,"l":93.85,"c":97.7,"v":5815300},{"d":"2020-03-09","o":92.81,"h":99.39,"l":92.52,"c":94.96,"v":6660600},{"d":"2020-03-10","o":98.32,"h":98.33,"l":91.23,"c":94.72,"v":5729000},{"d":"2020-03-11","o":92.91,"h":92.96,"l":88.04,"c":89.72,"v":4213600},{"d":"2020-03-12","o":83,"h":85.97,"l":73.53,"c":82.54,"v":7534000},{"d":"2020-03-13","o":86.43,"h":87.15,"l":81.71,"c":86.47,"v":5127500},{"d":"2020-03-16","o":78.57,"h":86.18,"l":77.76,"c":81.66,"v":5564600},{"d":"2020-03-17","o":83.64,"h":95.77,"l":83.49,"c":91.2,"v":6641800},{"d":"2020-03-18","o":85.02,"h":92.86,"l":81.01,"c":88.28,"v":5517900},{"d":"2020-03-19","o":88,"h":88.06,"l":79.57,"c":80.81,"v":4741700},{"d":"2020-03-20","o":80.95,"h":81.1,"l":70.26,"c":71.45,"v":5611000},{"d":"2020-03-23","o":71.02,"h":71.84,"l":65.14,"c":70,"v":5499800},{"d":"2020-03-24","o":71.66,"h":73.78,"l":68.09,"c":72.05,"v":4937500},{"d":"2020-03-25","o":71.38,"h":76.31,"l":69.35,"c":73.29,"v":5448600},{"d":"2020-03-26","o":73.48,"h":82.88,"l":73.25,"c":81.8,"v":3903500},{"d":"2020-03-27","o":79.79,"h":86.59,"l":79.13,"c":83.4,"v":3255200},{"d":"2020-03-30","o":84.87,"h":86.45,"l":79.83,"c":83.71,"v":5390500},{"d":"2020-03-31","o":82.68,"h":83.49,"l":79.24,"c":79.98,"v":6247300},{"d":"2020-04-01","o":77.45,"h":78.91,"l":73.82,"c":74.57,"v":3570100},{"d":"2020-04-02","o":73.63,"h":77.58,"l":72.39,"c":76.79,"v":4959900},{"d":"2020-04-03","o":75.83,"h":76.72,"l":71.2,"c":72.5,"v":3963900},{"d":"2020-04-06","o":74.87,"h":79.78,"l":74.59,"c":78.59,"v":3610300},{"d":"2020-04-07","o":80.68,"h":81.16,"l":77.94,"c":78.75,"v":4037600},{"d":"2020-04-08","o":79.26,"h":83.87,"l":79,"c":83.3,"v":2912800},{"d":"2020-04-09","o":83.99,"h":88.29,"l":83.99,"c":86.31,"v":4003700},{"d":"2020-04-13","o":85.64,"h":86.6,"l":82.56,"c":83.5,"v":2076600},{"d":"2020-04-14","o":85.53,"h":86.38,"l":84.65,"c":86.25,"v":2187800},{"d":"2020-04-15","o":85.08,"h":85.5,"l":83.29,"c":83.61,"v":2558800},{"d":"2020-04-16","o":84.3,"h":84.7,"l":82.78,"c":84.05,"v":1802900},{"d":"2020-04-17","o":85.45,"h":86.97,"l":84.58,"c":86.38,"v":2323500},{"d":"2020-04-20","o":87.32,"h":87.32,"l":82.83,"c":82.91,"v":2331300},{"d":"2020-04-21","o":81.77,"h":82.84,"l":80.91,"c":82.47,"v":3013900},{"d":"2020-04-22","o":83.55,"h":85.67,"l":83.07,"c":85,"v":2512400},{"d":"2020-04-23","o":84.82,"h":85.19,"l":82.86,"c":83.02,"v":2426400},{"d":"2020-04-24","o":82.77,"h":83.62,"l":82.59,"c":83.23,"v":2828700},{"d":"2020-04-27","o":83.78,"h":84.39,"l":83.47,"c":83.62,"v":1956200},{"d":"2020-04-28","o":84.72,"h":86.57,"l":84.2,"c":84.63,"v":2129700},{"d":"2020-04-29","o":85.75,"h":85.8,"l":82.87,"c":83.13,"v":3387600},{"d":"2020-04-30","o":83.1,"h":83.58,"l":81.87,"c":83.11,"v":3253600},{"d":"2020-05-01","o":82.39,"h":82.66,"l":81.05,"c":81.39,"v":2742100},{"d":"2020-05-04","o":81.19,"h":83.27,"l":80.46,"c":83.05,"v":2419300},{"d":"2020-05-05","o":82.64,"h":84.64,"l":82.01,"c":83.31,"v":2982800},{"d":"2020-05-06","o":84.26,"h":84.33,"l":78.45,"c":78.82,"v":5099800},{"d":"2020-05-07","o":78.82,"h":80.66,"l":78.27,"c":78.6,"v":3833200},{"d":"2020-05-08","o":79.16,"h":80.42,"l":79,"c":79.86,"v":2409200},{"d":"2020-05-11","o":79.35,"h":79.94,"l":78.01,"c":79.17,"v":2496900},{"d":"2020-05-12","o":79.5,"h":79.72,"l":77.51,"c":77.91,"v":3699100},{"d":"2020-05-13","o":77.49,"h":77.85,"l":76.71,"c":77.73,"v":3673700},{"d":"2020-05-14","o":77.29,"h":78.7,"l":76.23,"c":78.1,"v":3766800},{"d":"2020-05-15","o":77.5,"h":78.46,"l":76.66,"c":78.43,"v":8018100},{"d":"2020-05-18","o":79.28,"h":80.7,"l":79.19,"c":79.88,"v":3470500},{"d":"2020-05-19","o":79.29,"h":79.37,"l":77.13,"c":77.14,"v":2781100},{"d":"2020-05-20","o":78.08,"h":78.56,"l":77.18,"c":77.75,"v":2160200},{"d":"2020-05-21","o":77.59,"h":77.82,"l":76.89,"c":77.37,"v":2108400},{"d":"2020-05-22","o":77.39,"h":78.84,"l":77.35,"c":78.78,"v":2186400},{"d":"2020-05-26","o":79.5,"h":80.78,"l":79.31,"c":79.92,"v":2952100},{"d":"2020-05-27","o":81.04,"h":81.49,"l":80.27,"c":81.44,"v":3547600},{"d":"2020-05-28","o":82.62,"h":85.62,"l":82.62,"c":85.1,"v":3752100},{"d":"2020-05-29","o":84.99,"h":85.85,"l":84.31,"c":85.25,"v":3445400},{"d":"2020-06-01","o":85.08,"h":86.46,"l":84.86,"c":86.14,"v":1711500},{"d":"2020-06-02","o":86.81,"h":86.84,"l":85.26,"c":85.98,"v":1672300},{"d":"2020-06-03","o":86.31,"h":87.96,"l":86.12,"c":86.99,"v":1868100},{"d":"2020-06-04","o":86.39,"h":86.54,"l":83.38,"c":84.4,"v":2252900},{"d":"2020-06-05","o":84.99,"h":87.1,"l":84.72,"c":85.51,"v":2670600},{"d":"2020-06-08","o":85.43,"h":88.12,"l":85.02,"c":87.91,"v":2179500},{"d":"2020-06-09","o":87.31,"h":87.35,"l":84.82,"c":85.91,"v":2041700},{"d":"2020-06-10","o":85.83,"h":86.9,"l":85.3,"c":85.37,"v":2059700},{"d":"2020-06-11","o":84.08,"h":84.35,"l":81,"c":81.76,"v":3910100},{"d":"2020-06-12","o":83,"h":83.03,"l":80.62,"c":81.8,"v":2389400},{"d":"2020-06-15","o":80.16,"h":82.17,"l":79.7,"c":81.76,"v":3115900},{"d":"2020-06-16","o":83.52,"h":84.02,"l":81.19,"c":81.6,"v":3505700},{"d":"2020-06-17","o":82.25,"h":82.75,"l":80.91,"c":82.25,"v":1888300},{"d":"2020-06-18","o":81.86,"h":82.39,"l":80.98,"c":81.77,"v":1896600},{"d":"2020-06-19","o":82.62,"h":82.62,"l":79.66,"c":79.71,"v":5708900},{"d":"2020-06-22","o":79.6,"h":81.16,"l":79.32,"c":80.62,"v":2741500},{"d":"2020-06-23","o":81.5,"h":81.97,"l":80.06,"c":80.95,"v":3444900},{"d":"2020-06-24","o":80.23,"h":80.96,"l":79.77,"c":80.71,"v":3337500},{"d":"2020-06-25","o":80.41,"h":80.61,"l":78.76,"c":79.3,"v":3559400},{"d":"2020-06-26","o":79.31,"h":80.23,"l":77.15,"c":78,"v":4365200},{"d":"2020-06-29","o":78.72,"h":79.57,"l":78.19,"c":79.57,"v":2377000},{"d":"2020-06-30","o":79.7,"h":80.78,"l":79.05,"c":79.64,"v":2586900},{"d":"2020-07-01","o":79.76,"h":82.51,"l":79.71,"c":82,"v":2378100},{"d":"2020-07-02","o":82.67,"h":83.29,"l":82.3,"c":82.52,"v":1645300},{"d":"2020-07-06","o":83.11,"h":83.72,"l":81.12,"c":82.12,"v":2250100},{"d":"2020-07-07","o":81.3,"h":82.57,"l":80.64,"c":82.39,"v":2944900},{"d":"2020-07-08","o":82.18,"h":82.9,"l":81.71,"c":82.42,"v":1809400},{"d":"2020-07-09","o":81.92,"h":82.43,"l":80.48,"c":82.02,"v":2034400},{"d":"2020-07-10","o":82.05,"h":84.44,"l":82.05,"c":84.15,"v":3023200},{"d":"2020-07-13","o":83.9,"h":85.08,"l":83.53,"c":84.76,"v":3378200},{"d":"2020-07-14","o":84.6,"h":86.06,"l":84.44,"c":85.35,"v":3150100},{"d":"2020-07-15","o":86.03,"h":87.04,"l":84.42,"c":84.68,"v":2914200},{"d":"2020-07-16","o":84.79,"h":85.55,"l":84.55,"c":85.09,"v":2510300},{"d":"2020-07-17","o":85.79,"h":87.75,"l":85.19,"c":87.51,"v":2812100},{"d":"2020-07-20","o":87.54,"h":88.38,"l":86.61,"c":86.72,"v":2159100},{"d":"2020-07-21","o":87.28,"h":88.52,"l":86.72,"c":87.56,"v":1908700},{"d":"2020-07-22","o":87.04,"h":89.38,"l":86.38,"c":89.28,"v":3059300},{"d":"2020-07-23","o":89.14,"h":89.45,"l":88.05,"c":88.71,"v":2707400},{"d":"2020-07-24","o":89.07,"h":89.93,"l":87.65,"c":88.05,"v":2085900},{"d":"2020-07-27","o":87.23,"h":87.42,"l":79.23,"c":83.26,"v":22455700},{"d":"2020-07-28","o":83.38,"h":85.25,"l":83.38,"c":84.74,"v":5519400},{"d":"2020-07-29","o":85,"h":85.26,"l":83.84,"c":84.8,"v":2950500},{"d":"2020-07-30","o":84.48,"h":86.07,"l":83.92,"c":86.07,"v":2684100},{"d":"2020-07-31","o":85.74,"h":86.97,"l":85.16,"c":86.88,"v":2797300},{"d":"2020-08-03","o":86.62,"h":86.62,"l":84.95,"c":85.77,"v":2088500},{"d":"2020-08-04","o":85.53,"h":86.79,"l":85.18,"c":85.54,"v":2162700},{"d":"2020-08-05","o":85.84,"h":86.12,"l":84.5,"c":84.83,"v":2233400},{"d":"2020-08-06","o":84.01,"h":85.6,"l":82.77,"c":85.37,"v":2313300},{"d":"2020-08-07","o":84.25,"h":87.15,"l":84.25,"c":86.6,"v":2230700},{"d":"2020-08-10","o":86.94,"h":86.94,"l":85.5,"c":85.94,"v":2774100},{"d":"2020-08-11","o":85.2,"h":85.27,"l":82.87,"c":83.29,"v":6387000},{"d":"2020-08-12","o":83.75,"h":85.11,"l":83.73,"c":84.15,"v":5597400},{"d":"2020-08-13","o":83.57,"h":84.01,"l":83.11,"c":83.66,"v":2059600},{"d":"2020-08-14","o":83.44,"h":83.77,"l":82.79,"c":82.95,"v":2874900},{"d":"2020-08-17","o":83.27,"h":83.32,"l":81.21,"c":81.23,"v":2988700},{"d":"2020-08-18","o":81.36,"h":81.67,"l":80.06,"c":81.55,"v":3340900},{"d":"2020-08-19","o":81.59,"h":81.63,"l":80.67,"c":80.92,"v":2021000},{"d":"2020-08-20","o":80.69,"h":81.04,"l":79.17,"c":79.41,"v":2412200},{"d":"2020-08-21","o":79.2,"h":79.69,"l":77.99,"c":79.08,"v":3090600},{"d":"2020-08-24","o":79.25,"h":80.97,"l":78.73,"c":80.78,"v":2519800},{"d":"2020-08-25","o":80.85,"h":80.86,"l":79.39,"c":79.77,"v":1685000},{"d":"2020-08-26","o":79.06,"h":79.44,"l":78.17,"c":78.61,"v":2532000},{"d":"2020-08-27","o":78.8,"h":79.36,"l":78.2,"c":78.37,"v":2159800},{"d":"2020-08-28","o":78.38,"h":78.44,"l":77.32,"c":78.35,"v":2894300},{"d":"2020-08-31","o":78.75,"h":80.24,"l":77.78,"c":78.83,"v":4966700},{"d":"2020-09-01","o":78.59,"h":78.64,"l":77.3,"c":77.82,"v":3172100},{"d":"2020-09-02","o":77.81,"h":80.51,"l":77.71,"c":80.31,"v":3201300},{"d":"2020-09-03","o":80.66,"h":81.28,"l":78.73,"c":79.56,"v":2230000},{"d":"2020-09-04","o":79.55,"h":79.89,"l":77.91,"c":79.05,"v":1710200},{"d":"2020-09-08","o":79.08,"h":79.38,"l":77.67,"c":78.98,"v":1821800},{"d":"2020-09-09","o":79.5,"h":81.13,"l":79.19,"c":79.91,"v":2124500},{"d":"2020-09-10","o":79.4,"h":79.59,"l":78.14,"c":78.52,"v":2424100},{"d":"2020-09-11","o":78.48,"h":79.19,"l":78.12,"c":79.15,"v":1824100},{"d":"2020-09-14","o":79.32,"h":81.01,"l":79.21,"c":80.34,"v":1979500},{"d":"2020-09-15","o":80.61,"h":81.34,"l":79.39,"c":80,"v":1667400},{"d":"2020-09-16","o":79.84,"h":80.98,"l":79.61,"c":80.46,"v":2111300},{"d":"2020-09-17","o":80.01,"h":80.07,"l":79.11,"c":80.04,"v":1562700},{"d":"2020-09-18","o":79.89,"h":79.95,"l":78.51,"c":78.78,"v":3160200},{"d":"2020-09-21","o":78.34,"h":79.54,"l":77.79,"c":79.36,"v":3135200},{"d":"2020-09-22","o":78.97,"h":80.65,"l":78.84,"c":79.85,"v":1773700},{"d":"2020-09-23","o":79.84,"h":80.17,"l":78.94,"c":79.18,"v":3406000},{"d":"2020-09-24","o":79.13,"h":80.57,"l":78.58,"c":80.49,"v":3551500},{"d":"2020-09-25","o":80.31,"h":80.89,"l":79.81,"c":80.65,"v":3252500},{"d":"2020-09-28","o":81.06,"h":81.53,"l":80.46,"c":80.65,"v":1707900},{"d":"2020-09-29","o":81.01,"h":81.56,"l":80.48,"c":80.97,"v":1688800},{"d":"2020-09-30","o":81.54,"h":82.1,"l":81.24,"c":81.73,"v":2594900},{"d":"2020-10-01","o":81.69,"h":83.09,"l":81.3,"c":83.06,"v":2365600},{"d":"2020-10-02","o":82.73,"h":85.61,"l":82.22,"c":85.3,"v":3883000},{"d":"2020-10-05","o":85.25,"h":87.33,"l":84.25,"c":87.05,"v":3397300},{"d":"2020-10-06","o":86.62,"h":89.68,"l":86.36,"c":88.43,"v":4369600},{"d":"2020-10-07","o":88.8,"h":89.65,"l":88.09,"c":88.61,"v":2257000},{"d":"2020-10-08","o":88.93,"h":89.82,"l":88.37,"c":89.38,"v":1626200},{"d":"2020-10-09","o":89.95,"h":89.95,"l":88.56,"c":89.82,"v":2734600},{"d":"2020-10-12","o":89.7,"h":91.26,"l":88.91,"c":90.48,"v":2301800},{"d":"2020-10-13","o":89.89,"h":89.96,"l":88.44,"c":89.23,"v":3103100},{"d":"2020-10-14","o":89.53,"h":90.05,"l":88.59,"c":89.34,"v":2283300},{"d":"2020-10-15","o":88.56,"h":90.62,"l":88.56,"c":89.54,"v":1674800},{"d":"2020-10-16","o":89.76,"h":91.69,"l":89.36,"c":91.52,"v":1966600},{"d":"2020-10-19","o":91.43,"h":91.87,"l":90.94,"c":91.28,"v":2229600},{"d":"2020-10-20","o":91.9,"h":91.9,"l":90.02,"c":90.68,"v":3647000},{"d":"2020-10-21","o":90.41,"h":91.37,"l":90.08,"c":90.4,"v":2604500},{"d":"2020-10-22","o":90.17,"h":92.7,"l":89.79,"c":92.2,"v":3507900},{"d":"2020-10-23","o":92.15,"h":92.31,"l":91.52,"c":91.88,"v":3525700},{"d":"2020-10-26","o":91.46,"h":94.21,"l":91.46,"c":93.59,"v":3753500},{"d":"2020-10-27","o":93.08,"h":93.8,"l":91.96,"c":92.53,"v":2485800},{"d":"2020-10-28","o":92.07,"h":93.44,"l":90.18,"c":90.32,"v":2916300},{"d":"2020-10-29","o":90.06,"h":91.48,"l":88.84,"c":90.54,"v":2215600},{"d":"2020-10-30","o":90.6,"h":91.14,"l":88.75,"c":89.93,"v":2415000},{"d":"2020-11-02","o":90.83,"h":91.24,"l":89.77,"c":91.23,"v":3171400},{"d":"2020-11-03","o":92.09,"h":92.09,"l":90.45,"c":90.89,"v":2886700},{"d":"2020-11-04","o":90.65,"h":92.13,"l":89.99,"c":90.15,"v":2401700},{"d":"2020-11-05","o":91.08,"h":92.83,"l":90.58,"c":90.71,"v":3012400},{"d":"2020-11-06","o":91.11,"h":91.91,"l":90.47,"c":90.92,"v":2145700},{"d":"2020-11-09","o":92,"h":94.21,"l":90.03,"c":90.26,"v":3674500},{"d":"2020-11-10","o":90.04,"h":91.74,"l":89.39,"c":90.79,"v":2587100},{"d":"2020-11-11","o":91.28,"h":92.79,"l":90.73,"c":91.15,"v":2094200},{"d":"2020-11-12","o":90.39,"h":90.88,"l":88.84,"c":89.64,"v":1687500},{"d":"2020-11-13","o":90.02,"h":90.47,"l":89.2,"c":89.87,"v":1936200},{"d":"2020-11-16","o":89.27,"h":89.81,"l":88.01,"c":89.21,"v":4201000},{"d":"2020-11-17","o":88.9,"h":89.18,"l":86.49,"c":86.73,"v":3052600},{"d":"2020-11-18","o":87.27,"h":87.28,"l":84.05,"c":84.13,"v":2861600},{"d":"2020-11-19","o":83.33,"h":83.69,"l":81.98,"c":82.45,"v":4399200},{"d":"2020-11-20","o":81.79,"h":82.79,"l":80.81,"c":82.49,"v":5841200},{"d":"2020-11-23","o":83.22,"h":83.83,"l":82.4,"c":83.41,"v":4275400},{"d":"2020-11-24","o":84.1,"h":84.97,"l":83.33,"c":84.82,"v":2864000},{"d":"2020-11-25","o":85.11,"h":85.54,"l":84.28,"c":85.37,"v":2276400},{"d":"2020-11-27","o":85.27,"h":85.41,"l":84.13,"c":84.92,"v":1154600},{"d":"2020-11-30","o":84.82,"h":85.25,"l":84.01,"c":84.89,"v":3484500},{"d":"2020-12-01","o":85.23,"h":86.28,"l":84.61,"c":85.21,"v":3362600},{"d":"2020-12-02","o":84.86,"h":85.95,"l":84.08,"c":85.87,"v":1858700},{"d":"2020-12-03","o":85.59,"h":85.69,"l":84.22,"c":84.74,"v":2590300},{"d":"2020-12-04","o":84.59,"h":85.03,"l":82.64,"c":83.39,"v":3094200},{"d":"2020-12-07","o":82.85,"h":84.13,"l":82.8,"c":83.84,"v":2545700},{"d":"2020-12-08","o":83.67,"h":84.09,"l":82.69,"c":83.49,"v":2077200},{"d":"2020-12-09","o":83.49,"h":83.85,"l":82.83,"c":83.6,"v":2491800},{"d":"2020-12-10","o":84,"h":84.03,"l":82.21,"c":82.48,"v":2449500},{"d":"2020-12-11","o":82.05,"h":82.88,"l":81.88,"c":82.76,"v":1884400},{"d":"2020-12-14","o":83.8,"h":84.47,"l":82.14,"c":82.21,"v":2756400},{"d":"2020-12-15","o":82.7,"h":84.43,"l":82.16,"c":84.29,"v":2334800},{"d":"2020-12-16","o":84.22,"h":84.83,"l":82.6,"c":82.83,"v":2290300},{"d":"2020-12-17","o":83.27,"h":84.74,"l":83.22,"c":83.86,"v":2585200},{"d":"2020-12-18","o":83.65,"h":84.6,"l":82.62,"c":83.29,"v":14359200},{"d":"2020-12-21","o":82.71,"h":83.03,"l":80.86,"c":82.12,"v":3056600},{"d":"2020-12-22","o":81.94,"h":82.05,"l":80.9,"c":81.4,"v":2896200},{"d":"2020-12-23","o":81.89,"h":82.27,"l":80.7,"c":80.71,"v":2435100},{"d":"2020-12-24","o":80.84,"h":81.58,"l":80.41,"c":81.42,"v":758000},{"d":"2020-12-28","o":81.74,"h":81.9,"l":80.67,"c":81.28,"v":1617200},{"d":"2020-12-29","o":81.45,"h":82.18,"l":81.03,"c":81.18,"v":1720800},{"d":"2020-12-30","o":81.05,"h":81.7,"l":81.03,"c":81.51,"v":1846300},{"d":"2020-12-31","o":81.53,"h":83.36,"l":81.43,"c":83.27,"v":1778400},{"d":"2021-01-04","o":83.33,"h":83.44,"l":81.21,"c":81.54,"v":3232900},{"d":"2021-01-05","o":81.8,"h":82.05,"l":80.97,"c":81.43,"v":2212300},{"d":"2021-01-06","o":81.12,"h":82.74,"l":80.62,"c":82.08,"v":2713900},{"d":"2021-01-07","o":82.45,"h":82.45,"l":79.87,"c":79.89,"v":2764400},{"d":"2021-01-08","o":79.67,"h":80.02,"l":78.61,"c":79.18,"v":3059800},{"d":"2021-01-11","o":79.11,"h":79.22,"l":77.83,"c":78.78,"v":2359600},{"d":"2021-01-12","o":77.85,"h":78.36,"l":76.82,"c":77.84,"v":3122500},{"d":"2021-01-13","o":78.06,"h":78.49,"l":77.39,"c":78.15,"v":7424900},{"d":"2021-01-14","o":78.06,"h":79.04,"l":77.14,"c":78.83,"v":8042700},{"d":"2021-01-15","o":76.96,"h":80.69,"l":76.96,"c":80.47,"v":4258200},{"d":"2021-01-19","o":80.95,"h":81.17,"l":79.38,"c":80.71,"v":2816400},{"d":"2021-01-20","o":80.37,"h":81.05,"l":79.57,"c":80.75,"v":2588700},{"d":"2021-01-21","o":81,"h":81.61,"l":80.3,"c":80.97,"v":3227000},{"d":"2021-01-22","o":80.81,"h":82.46,"l":80.77,"c":82.08,"v":3789500},{"d":"2021-01-25","o":81.58,"h":83.1,"l":81.35,"c":82.59,"v":2481900},{"d":"2021-01-26","o":82.2,"h":82.55,"l":80.77,"c":81.82,"v":3134700},{"d":"2021-01-27","o":81.2,"h":82.67,"l":80.09,"c":80.44,"v":2528400},{"d":"2021-01-28","o":80.95,"h":82.27,"l":80.51,"c":80.56,"v":2118400},{"d":"2021-01-29","o":80.19,"h":81.62,"l":79.81,"c":80.91,"v":3261000},{"d":"2021-02-01","o":81.1,"h":81.75,"l":80.01,"c":81.18,"v":1901700},{"d":"2021-02-02","o":81.32,"h":83.03,"l":80.82,"c":82.11,"v":2584300},{"d":"2021-02-03","o":82.1,"h":82.5,"l":81.2,"c":81.28,"v":2162700},{"d":"2021-02-04","o":81.34,"h":82.26,"l":81.1,"c":82.21,"v":1783200},{"d":"2021-02-05","o":82.49,"h":82.82,"l":82.01,"c":82.19,"v":1584900},{"d":"2021-02-08","o":82.37,"h":82.39,"l":80.4,"c":80.98,"v":2047300},{"d":"2021-02-09","o":80.24,"h":80.47,"l":79,"c":79.84,"v":2148200},{"d":"2021-02-10","o":79.99,"h":80.45,"l":79.44,"c":80.01,"v":2767300},{"d":"2021-02-11","o":80.14,"h":80.24,"l":78.77,"c":78.95,"v":2284100},{"d":"2021-02-12","o":78.91,"h":79.33,"l":78.18,"c":78.61,"v":1917700},{"d":"2021-02-16","o":78.57,"h":78.79,"l":77.91,"c":78.19,"v":2233100},{"d":"2021-02-17","o":78.49,"h":79.35,"l":78.22,"c":78.49,"v":2152000},{"d":"2021-02-18","o":78.51,"h":80.69,"l":78.51,"c":80.48,"v":3468100},{"d":"2021-02-19","o":80.13,"h":80.48,"l":78.72,"c":79.08,"v":3658400},{"d":"2021-02-22","o":78.87,"h":79.06,"l":75.42,"c":76.77,"v":3651600},{"d":"2021-02-23","o":77.29,"h":78.76,"l":76.94,"c":78.09,"v":3660500},{"d":"2021-02-24","o":78.17,"h":78.25,"l":76.85,"c":77.1,"v":3507500},{"d":"2021-02-25","o":78.06,"h":78.06,"l":75.74,"c":76.3,"v":4283700},{"d":"2021-02-26","o":76.5,"h":77.33,"l":74.8,"c":74.85,"v":4432500},{"d":"2021-03-01","o":75.42,"h":77.6,"l":75.4,"c":76.71,"v":3091300},{"d":"2021-03-02","o":76.86,"h":77.15,"l":75.89,"c":76.45,"v":3851900},{"d":"2021-03-03","o":76.23,"h":76.46,"l":74.96,"c":76.32,"v":2936800},{"d":"2021-03-04","o":76.33,"h":78.12,"l":76.19,"c":77.25,"v":4102500},{"d":"2021-03-05","o":77.5,"h":79.29,"l":77.25,"c":78.9,"v":4182700},{"d":"2021-03-08","o":78.83,"h":80.96,"l":78.7,"c":80.49,"v":3215800},{"d":"2021-03-09","o":80.87,"h":81.18,"l":80.31,"c":80.6,"v":2869000},{"d":"2021-03-10","o":81.23,"h":81.58,"l":80.39,"c":81.2,"v":3518600},{"d":"2021-03-11","o":80.84,"h":81.81,"l":79.98,"c":80,"v":3129900},{"d":"2021-03-12","o":80.42,"h":81.47,"l":79.69,"c":81.04,"v":2637900},{"d":"2021-03-15","o":81.06,"h":82.33,"l":81.05,"c":82.28,"v":3209500},{"d":"2021-03-16","o":81.8,"h":83.55,"l":81.8,"c":83.5,"v":5104300},{"d":"2021-03-17","o":83.37,"h":83.71,"l":81.97,"c":82.12,"v":3034900},{"d":"2021-03-18","o":82.28,"h":82.69,"l":81.24,"c":82.6,"v":2349800},{"d":"2021-03-19","o":82.87,"h":84.14,"l":81.97,"c":83.67,"v":9525500},{"d":"2021-03-22","o":84.15,"h":84.35,"l":83.14,"c":83.63,"v":2854300},{"d":"2021-03-23","o":84,"h":85.16,"l":83.5,"c":84.64,"v":2652000},{"d":"2021-03-24","o":84.21,"h":85.47,"l":83.8,"c":84.99,"v":2895100},{"d":"2021-03-25","o":85.53,"h":85.84,"l":84.34,"c":84.72,"v":3383500},{"d":"2021-03-26","o":84.45,"h":85.04,"l":83.68,"c":84.99,"v":3074500},{"d":"2021-03-29","o":84.58,"h":86.13,"l":84.26,"c":85.84,"v":2639800},{"d":"2021-03-30","o":85.52,"h":85.52,"l":83.7,"c":84.73,"v":2428300},{"d":"2021-03-31","o":84.52,"h":85.09,"l":84.13,"c":84.7,"v":3250700},{"d":"2021-04-01","o":84.9,"h":85.58,"l":84.3,"c":85.54,"v":2180000},{"d":"2021-04-05","o":85.22,"h":86.72,"l":85.15,"c":86.29,"v":1702300},{"d":"2021-04-06","o":86.39,"h":86.82,"l":85.66,"c":86.77,"v":1733300},{"d":"2021-04-07","o":86.92,"h":87.16,"l":86.29,"c":86.69,"v":1883100},{"d":"2021-04-08","o":86.82,"h":86.99,"l":86,"c":86.07,"v":2814800},{"d":"2021-04-09","o":86.07,"h":86.7,"l":85.82,"c":85.89,"v":2952800},{"d":"2021-04-12","o":86.04,"h":86.72,"l":85.73,"c":86,"v":3324800},{"d":"2021-04-13","o":85.71,"h":86.93,"l":85,"c":86.72,"v":2460600},{"d":"2021-04-14","o":86.4,"h":87.09,"l":85.98,"c":87.07,"v":2563300},{"d":"2021-04-15","o":87.19,"h":87.92,"l":86.83,"c":87.81,"v":3004300},{"d":"2021-04-16","o":88.19,"h":88.9,"l":87.77,"c":88.55,"v":2378400},{"d":"2021-04-19","o":88.55,"h":89,"l":88.07,"c":88.65,"v":2753000},{"d":"2021-04-20","o":89,"h":90.62,"l":88.7,"c":90.14,"v":3333200},{"d":"2021-04-21","o":89.82,"h":90.45,"l":89.04,"c":89.35,"v":2662700},{"d":"2021-04-22","o":87.64,"h":89.16,"l":87.43,"c":87.95,"v":2755900},{"d":"2021-04-23","o":88.4,"h":88.4,"l":87.36,"c":87.7,"v":3093200},{"d":"2021-04-26","o":88.05,"h":88.05,"l":87.04,"c":87.6,"v":1743600},{"d":"2021-04-27","o":87.34,"h":87.91,"l":87.08,"c":87.2,"v":2173400},{"d":"2021-04-28","o":87.42,"h":87.6,"l":86.36,"c":86.73,"v":4908700},{"d":"2021-04-29","o":86.6,"h":88.13,"l":86.56,"c":88.09,"v":2592900},{"d":"2021-04-30","o":88.25,"h":88.8,"l":87.54,"c":88.71,"v":2817900},{"d":"2021-05-03","o":89.07,"h":89.5,"l":88.46,"c":88.68,"v":2071000},{"d":"2021-05-04","o":88.42,"h":89.06,"l":87.73,"c":88.38,"v":2747100},{"d":"2021-05-05","o":88.29,"h":88.3,"l":86.7,"c":87.47,"v":1906200},{"d":"2021-05-06","o":87.71,"h":88.44,"l":87.15,"c":88.12,"v":1644200},{"d":"2021-05-07","o":87.07,"h":88.05,"l":86.89,"c":87.19,"v":2617000},{"d":"2021-05-10","o":87.55,"h":88.31,"l":87.31,"c":87.56,"v":4291800},{"d":"2021-05-11","o":87.58,"h":88.1,"l":85.83,"c":86.41,"v":6084100},{"d":"2021-05-12","o":86.29,"h":86.63,"l":84.85,"c":84.98,"v":3702200},{"d":"2021-05-13","o":85,"h":87.11,"l":84.7,"c":86.52,"v":3025800},{"d":"2021-05-14","o":86.92,"h":87.46,"l":86.62,"c":86.76,"v":2193500},{"d":"2021-05-17","o":86.47,"h":86.9,"l":85.15,"c":85.45,"v":4317800},{"d":"2021-05-18","o":85.88,"h":86.07,"l":85.15,"c":85.75,"v":3130700},{"d":"2021-05-19","o":85.59,"h":86.08,"l":84.78,"c":85.92,"v":2498900},{"d":"2021-05-20","o":85.86,"h":86.97,"l":85.7,"c":86.26,"v":2196700},{"d":"2021-05-21","o":86.61,"h":86.87,"l":86.2,"c":86.65,"v":2015900},{"d":"2021-05-24","o":87.06,"h":87.12,"l":86.44,"c":86.57,"v":1551200},{"d":"2021-05-25","o":86.65,"h":86.77,"l":85.6,"c":85.93,"v":1845700},{"d":"2021-05-26","o":86.1,"h":86.2,"l":85.57,"c":85.75,"v":1985700},{"d":"2021-05-27","o":85.92,"h":85.96,"l":85.48,"c":85.55,"v":2452700},{"d":"2021-05-28","o":86,"h":86.42,"l":85.81,"c":86,"v":2297800},{"d":"2021-06-01","o":86.17,"h":86.26,"l":84.98,"c":85.1,"v":2137200},{"d":"2021-06-02","o":85.25,"h":85.95,"l":84.92,"c":85.65,"v":1817700},{"d":"2021-06-03","o":85.12,"h":86.41,"l":84.97,"c":85.96,"v":5428000},{"d":"2021-06-04","o":85.97,"h":86.29,"l":85.62,"c":86.03,"v":1984800},{"d":"2021-06-07","o":86.3,"h":86.3,"l":85.5,"c":85.67,"v":2206300},{"d":"2021-06-08","o":85.81,"h":85.81,"l":81.94,"c":82.97,"v":6890000},{"d":"2021-06-09","o":83.4,"h":84.74,"l":83.08,"c":84.45,"v":3277100},{"d":"2021-06-10","o":84.84,"h":85.05,"l":84.24,"c":84.73,"v":2386600},{"d":"2021-06-11","o":84.64,"h":85.13,"l":84.4,"c":84.76,"v":3335100},{"d":"2021-06-14","o":84.73,"h":85.19,"l":84.66,"c":85.13,"v":1933700},{"d":"2021-06-15","o":85.4,"h":85.57,"l":84.88,"c":85.24,"v":2239200},{"d":"2021-06-16","o":85.67,"h":85.97,"l":84.25,"c":84.4,"v":2668100},{"d":"2021-06-17","o":84.33,"h":85.19,"l":83.98,"c":84.39,"v":2559900},{"d":"2021-06-18","o":84.18,"h":84.28,"l":82.18,"c":82.35,"v":4480800},{"d":"2021-06-21","o":82.53,"h":83.46,"l":82.12,"c":83.19,"v":2431400},{"d":"2021-06-22","o":83.51,"h":83.91,"l":83.18,"c":83.26,"v":2659400},{"d":"2021-06-23","o":83.13,"h":83.48,"l":82.37,"c":82.65,"v":2674000},{"d":"2021-06-24","o":82.5,"h":83.2,"l":82.14,"c":82.85,"v":2694400},{"d":"2021-06-25","o":82.85,"h":84.96,"l":82.6,"c":84.77,"v":3458600},{"d":"2021-06-28","o":84.84,"h":85.54,"l":84.59,"c":84.9,"v":2674100},{"d":"2021-06-29","o":84.79,"h":85.46,"l":83.65,"c":83.93,"v":2753700},{"d":"2021-06-30","o":84.01,"h":84.73,"l":83.82,"c":84.59,"v":2687500},{"d":"2021-07-01","o":84.73,"h":85.62,"l":84.46,"c":85.26,"v":2217300},{"d":"2021-07-02","o":85.58,"h":85.58,"l":84.84,"c":85.2,"v":2487100},{"d":"2021-07-06","o":85.17,"h":85.38,"l":84.02,"c":85.24,"v":1863400},{"d":"2021-07-07","o":85.35,"h":85.68,"l":84.84,"c":85.62,"v":2147100},{"d":"2021-07-08","o":85.71,"h":86.11,"l":85.1,"c":85.31,"v":2495300},{"d":"2021-07-09","o":85.09,"h":85.51,"l":84.45,"c":85.39,"v":2122900},{"d":"2021-07-12","o":85.34,"h":85.47,"l":84.78,"c":85.41,"v":1651700},{"d":"2021-07-13","o":85.31,"h":85.72,"l":84.81,"c":85.24,"v":2067000},{"d":"2021-07-14","o":85.6,"h":86.55,"l":84.82,"c":86.18,"v":2156800},{"d":"2021-07-15","o":85.94,"h":87.26,"l":85.52,"c":87.18,"v":2662400},{"d":"2021-07-16","o":87.01,"h":88.13,"l":86.85,"c":87.49,"v":2199200},{"d":"2021-07-19","o":87.59,"h":88.06,"l":85,"c":85.77,"v":3906300},{"d":"2021-07-20","o":86.28,"h":86.82,"l":85.66,"c":85.74,"v":3070100},{"d":"2021-07-21","o":85.61,"h":86.05,"l":84.61,"c":84.72,"v":2973500},{"d":"2021-07-22","o":84.61,"h":87.17,"l":84.61,"c":84.88,"v":2972400},{"d":"2021-07-23","o":84.77,"h":86.1,"l":84.68,"c":85.98,"v":3368500},{"d":"2021-07-26","o":85.71,"h":87.82,"l":85.4,"c":87.68,"v":4389600},{"d":"2021-07-27","o":87.54,"h":89.77,"l":87.32,"c":89.39,"v":3547100},{"d":"2021-07-28","o":89.56,"h":89.81,"l":88.26,"c":88.99,"v":2936800},{"d":"2021-07-29","o":88.94,"h":89.51,"l":88.83,"c":89.14,"v":1950400},{"d":"2021-07-30","o":89.17,"h":89.93,"l":87.89,"c":88.12,"v":3601700},{"d":"2021-08-02","o":88.25,"h":88.88,"l":87.66,"c":88.34,"v":2309300},{"d":"2021-08-03","o":88.72,"h":89.63,"l":88.23,"c":89.09,"v":2143500},{"d":"2021-08-04","o":89,"h":89.02,"l":87.96,"c":88.83,"v":3502600},{"d":"2021-08-05","o":89,"h":89.78,"l":88.39,"c":89.66,"v":2972700},{"d":"2021-08-06","o":89.43,"h":89.99,"l":89.09,"c":89.34,"v":2106900},{"d":"2021-08-09","o":88.78,"h":88.98,"l":88.14,"c":88.76,"v":1823400},{"d":"2021-08-10","o":88.68,"h":89.22,"l":88.26,"c":88.75,"v":2468800},{"d":"2021-08-11","o":89.2,"h":89.67,"l":88.75,"c":89.17,"v":3565800},{"d":"2021-08-12","o":89.36,"h":89.48,"l":88.82,"c":88.95,"v":1789100},{"d":"2021-08-13","o":89.65,"h":89.9,"l":89,"c":89.69,"v":4169800},{"d":"2021-08-16","o":89.86,"h":91.26,"l":89.68,"c":90.3,"v":1930200},{"d":"2021-08-17","o":90.03,"h":90.6,"l":89.9,"c":90.54,"v":2079600},{"d":"2021-08-18","o":90.31,"h":90.59,"l":89.51,"c":89.75,"v":3398300},{"d":"2021-08-19","o":90.43,"h":91.17,"l":90.02,"c":90.4,"v":2702800},{"d":"2021-08-20","o":89.95,"h":91.49,"l":89.7,"c":91.08,"v":2681000},{"d":"2021-08-23","o":91.33,"h":91.36,"l":89.81,"c":90.12,"v":3053700},{"d":"2021-08-24","o":90.03,"h":90.03,"l":88.7,"c":89.23,"v":1690300},{"d":"2021-08-25","o":89.23,"h":89.6,"l":88.53,"c":89.33,"v":2754900},{"d":"2021-08-26","o":89.28,"h":89.41,"l":88.72,"c":89.25,"v":1626900},{"d":"2021-08-27","o":89.32,"h":89.8,"l":89.1,"c":89.29,"v":1840100},{"d":"2021-08-30","o":89.21,"h":89.96,"l":89.01,"c":89.62,"v":2222000},{"d":"2021-08-31","o":89.54,"h":90.1,"l":89.23,"c":89.57,"v":1933400},{"d":"2021-09-01","o":90,"h":90.82,"l":89.52,"c":90.5,"v":2532400},{"d":"2021-09-02","o":90.46,"h":91,"l":90.3,"c":90.93,"v":1512000},{"d":"2021-09-03","o":90.49,"h":91.09,"l":90.27,"c":90.41,"v":1407500},{"d":"2021-09-07","o":90.27,"h":90.27,"l":88.67,"c":88.91,"v":1967800},{"d":"2021-09-08","o":89,"h":91.06,"l":88.79,"c":90.68,"v":3047800},{"d":"2021-09-09","o":90.49,"h":90.83,"l":90.28,"c":90.4,"v":1474000},{"d":"2021-09-10","o":90.36,"h":90.44,"l":88.75,"c":88.83,"v":2067900},{"d":"2021-09-13","o":89.57,"h":89.77,"l":87.77,"c":88.32,"v":2408200},{"d":"2021-09-14","o":88.93,"h":88.93,"l":87.53,"c":87.83,"v":1884000},{"d":"2021-09-15","o":87.5,"h":88.11,"l":87.24,"c":87.33,"v":2565800},{"d":"2021-09-16","o":87.04,"h":87.61,"l":85.8,"c":85.98,"v":3650400},{"d":"2021-09-17","o":85.98,"h":86.13,"l":83.55,"c":84.1,"v":6934700},{"d":"2021-09-20","o":84.1,"h":84.29,"l":82.26,"c":83.3,"v":4842800},{"d":"2021-09-21","o":83.45,"h":84.02,"l":82.97,"c":82.99,"v":3267900},{"d":"2021-09-22","o":83.28,"h":83.45,"l":82.45,"c":82.72,"v":2326300},{"d":"2021-09-23","o":82.6,"h":83.32,"l":82.14,"c":82.31,"v":2565300},{"d":"2021-09-24","o":82.26,"h":82.78,"l":81.83,"c":82.05,"v":2527100},{"d":"2021-09-27","o":81.98,"h":82.84,"l":81.27,"c":81.36,"v":2713700},{"d":"2021-09-28","o":81.63,"h":81.77,"l":80.91,"c":81.28,"v":3483700},{"d":"2021-09-29","o":81.33,"h":82.72,"l":81.07,"c":82.17,"v":2177100},{"d":"2021-09-30","o":82.14,"h":82.41,"l":81.12,"c":81.18,"v":2935600},{"d":"2021-10-01","o":81.79,"h":82.07,"l":80.88,"c":81.38,"v":3181500},{"d":"2021-10-04","o":81.34,"h":83.34,"l":81.3,"c":83.04,"v":3370400},{"d":"2021-10-05","o":82.97,"h":83.36,"l":82.67,"c":83.02,"v":2587000},{"d":"2021-10-06","o":82.83,"h":84.67,"l":82.51,"c":84.56,"v":2697800},{"d":"2021-10-07","o":84.82,"h":85.25,"l":83.96,"c":84.14,"v":2263700},{"d":"2021-10-08","o":84.11,"h":84.12,"l":83.48,"c":83.58,"v":1879300},{"d":"2021-10-11","o":83.52,"h":83.58,"l":82.22,"c":82.51,"v":2221100},{"d":"2021-10-12","o":82.56,"h":82.94,"l":82.14,"c":82.55,"v":2898800},{"d":"2021-10-13","o":82.74,"h":83.52,"l":81.85,"c":83.46,"v":2131300},{"d":"2021-10-14","o":83.91,"h":84.27,"l":83.52,"c":84.05,"v":2252200},{"d":"2021-10-15","o":84,"h":84.4,"l":83.21,"c":83.49,"v":1849000},{"d":"2021-10-18","o":83.25,"h":83.31,"l":82.34,"c":82.99,"v":2002000},{"d":"2021-10-19","o":83.42,"h":83.99,"l":83.19,"c":83.8,"v":2224000},{"d":"2021-10-20","o":84.2,"h":85.32,"l":84.12,"c":84.9,"v":2330900},{"d":"2021-10-21","o":84.79,"h":85.3,"l":84.59,"c":85.2,"v":1736700},{"d":"2021-10-22","o":85.52,"h":85.85,"l":85.15,"c":85.58,"v":1770500},{"d":"2021-10-25","o":85.57,"h":85.66,"l":84.58,"c":84.67,"v":1814100},{"d":"2021-10-26","o":84.81,"h":85.34,"l":84.4,"c":84.42,"v":2829300},{"d":"2021-10-27","o":85.74,"h":85.74,"l":84.08,"c":84.3,"v":3768600},{"d":"2021-10-28","o":84.3,"h":85,"l":83.52,"c":84.71,"v":2523700},{"d":"2021-10-29","o":84.71,"h":85.25,"l":84.13,"c":84.71,"v":2897600},{"d":"2021-11-01","o":84.7,"h":85.32,"l":84.41,"c":85.13,"v":2079500},{"d":"2021-11-02","o":85.21,"h":85.54,"l":84.31,"c":85.3,"v":2071400},{"d":"2021-11-03","o":85.3,"h":85.87,"l":84.36,"c":84.93,"v":2067900},{"d":"2021-11-04","o":84.93,"h":85.2,"l":82.8,"c":83.89,"v":2690200},{"d":"2021-11-05","o":84.35,"h":85.57,"l":84.2,"c":85.04,"v":1940100},{"d":"2021-11-08","o":85.16,"h":85.19,"l":83.55,"c":83.9,"v":4155000},{"d":"2021-11-09","o":83.39,"h":83.94,"l":82.96,"c":83.04,"v":3267300},{"d":"2021-11-10","o":83.55,"h":84.32,"l":83.48,"c":84.18,"v":4234900},{"d":"2021-11-11","o":84.18,"h":84.18,"l":82.12,"c":82.61,"v":2882700},{"d":"2021-11-12","o":82.44,"h":82.58,"l":81.9,"c":82.02,"v":2061000},{"d":"2021-11-15","o":82.25,"h":82.9,"l":81.81,"c":82.88,"v":2099100},{"d":"2021-11-16","o":82.9,"h":83.18,"l":82.4,"c":82.56,"v":1881200},{"d":"2021-11-17","o":82.41,"h":83.31,"l":82.12,"c":83.24,"v":2146900},{"d":"2021-11-18","o":83.23,"h":83.36,"l":82.49,"c":82.82,"v":2123000},{"d":"2021-11-19","o":83.02,"h":83.68,"l":82.63,"c":83.38,"v":2477700},{"d":"2021-11-22","o":83.31,"h":85.06,"l":82.96,"c":84.3,"v":3014900},{"d":"2021-11-23","o":84.45,"h":84.87,"l":83.59,"c":84.31,"v":2166000},{"d":"2021-11-24","o":84.76,"h":84.76,"l":83.7,"c":83.82,"v":2539200},{"d":"2021-11-26","o":83.52,"h":83.95,"l":82.29,"c":82.55,"v":1636800},{"d":"2021-11-29","o":82.71,"h":83.76,"l":82.19,"c":83.31,"v":2899200},{"d":"2021-11-30","o":83.21,"h":83.21,"l":80.68,"c":81.05,"v":4122300},{"d":"2021-12-01","o":81.57,"h":82.53,"l":80.22,"c":80.28,"v":3494100},{"d":"2021-12-02","o":80.86,"h":82.2,"l":80.49,"c":81.31,"v":3442200},{"d":"2021-12-03","o":81.99,"h":82.57,"l":81.03,"c":82.34,"v":2809100},{"d":"2021-12-06","o":82.97,"h":84.67,"l":82.84,"c":83.49,"v":3864700},{"d":"2021-12-07","o":83.19,"h":84.02,"l":82.67,"c":83.91,"v":3601900},{"d":"2021-12-08","o":83.79,"h":84.58,"l":83.46,"c":84.02,"v":2343100},{"d":"2021-12-09","o":83.97,"h":84.12,"l":83.16,"c":83.52,"v":2441400},{"d":"2021-12-10","o":84.11,"h":84.25,"l":83.59,"c":83.99,"v":1955900},{"d":"2021-12-13","o":83.92,"h":85.48,"l":83.9,"c":84.98,"v":3664800},{"d":"2021-12-14","o":85.24,"h":85.55,"l":84.59,"c":85.13,"v":2341100},{"d":"2021-12-15","o":85.33,"h":87.42,"l":85.23,"c":87.23,"v":3894500},{"d":"2021-12-16","o":87.14,"h":88.39,"l":87.02,"c":88,"v":3521600},{"d":"2021-12-17","o":87.59,"h":88.24,"l":86.4,"c":86.54,"v":5325600},{"d":"2021-12-20","o":85.86,"h":87.33,"l":85.54,"c":87.23,"v":3349500},{"d":"2021-12-21","o":87.64,"h":87.76,"l":86.27,"c":86.75,"v":2813500},{"d":"2021-12-22","o":86.3,"h":87.05,"l":86.22,"c":86.62,"v":1776400},{"d":"2021-12-23","o":86.52,"h":86.99,"l":86.33,"c":86.52,"v":1553100},{"d":"2021-12-27","o":86.5,"h":87.19,"l":86.27,"c":87.08,"v":1609800},{"d":"2021-12-28","o":87.25,"h":88.3,"l":87.25,"c":88.21,"v":1507500},{"d":"2021-12-29","o":88.37,"h":88.68,"l":88.1,"c":88.58,"v":1170700},{"d":"2021-12-30","o":88.64,"h":88.76,"l":87.99,"c":88.69,"v":1288900},{"d":"2021-12-31","o":88.64,"h":89.22,"l":88.3,"c":88.97,"v":1520800},{"d":"2022-01-03","o":88.63,"h":88.77,"l":87.53,"c":88.61,"v":2661600},{"d":"2022-01-04","o":88.5,"h":89.94,"l":88.5,"c":88.65,"v":2349200},{"d":"2022-01-05","o":88.66,"h":90.29,"l":88.66,"c":89.47,"v":3343300},{"d":"2022-01-06","o":89.5,"h":90.31,"l":88.91,"c":89.18,"v":3296300},{"d":"2022-01-07","o":88.99,"h":91.27,"l":88.56,"c":90.8,"v":3109600},{"d":"2022-01-10","o":90.91,"h":91.43,"l":90.34,"c":90.5,"v":3206500},{"d":"2022-01-11","o":90.27,"h":90.63,"l":89.18,"c":89.77,"v":2231600},{"d":"2022-01-12","o":89.7,"h":90.41,"l":88.96,"c":90.29,"v":2244200},{"d":"2022-01-13","o":90.26,"h":91.58,"l":89.91,"c":90.86,"v":2937700},{"d":"2022-01-14","o":91.13,"h":91.31,"l":90.28,"c":90.98,"v":4088400},{"d":"2022-01-18","o":90.51,"h":90.82,"l":89.2,"c":90.32,"v":2558800},{"d":"2022-01-19","o":90.45,"h":91.07,"l":89.64,"c":90.3,"v":2535000},{"d":"2022-01-20","o":90.46,"h":91.03,"l":89.82,"c":89.92,"v":2361500},{"d":"2022-01-21","o":90.66,"h":91.66,"l":89.73,"c":89.97,"v":3969900},{"d":"2022-01-24","o":90.4,"h":91.18,"l":87.08,"c":89.12,"v":4777200},{"d":"2022-01-25","o":88.27,"h":89.66,"l":88.05,"c":88.96,"v":2837900},{"d":"2022-01-26","o":88.76,"h":89.8,"l":88.32,"c":88.83,"v":3561600},{"d":"2022-01-27","o":89.08,"h":90.52,"l":89,"c":89.4,"v":3239000},{"d":"2022-01-28","o":89.15,"h":90.29,"l":88.47,"c":90.13,"v":4460800},{"d":"2022-01-31","o":89.34,"h":90.49,"l":89.11,"c":90.4,"v":5909000},{"d":"2022-02-01","o":89.91,"h":90.13,"l":87.91,"c":88.35,"v":4817000},{"d":"2022-02-02","o":88.44,"h":89.99,"l":87.81,"c":89.88,"v":3518800},{"d":"2022-02-03","o":90,"h":90.6,"l":89.61,"c":90.19,"v":2529800},{"d":"2022-02-04","o":89.27,"h":90.29,"l":88.42,"c":89.17,"v":3439600},{"d":"2022-02-07","o":88.78,"h":90.38,"l":88.78,"c":89.81,"v":3011400},{"d":"2022-02-08","o":90.07,"h":90.54,"l":89.71,"c":90.2,"v":2415300},{"d":"2022-02-09","o":90.02,"h":90.12,"l":89.06,"c":89.38,"v":2828700},{"d":"2022-02-10","o":88.59,"h":89,"l":87.19,"c":87.39,"v":3065100},{"d":"2022-02-11","o":87.56,"h":88.65,"l":87.52,"c":87.65,"v":3340500},{"d":"2022-02-14","o":87.93,"h":88.05,"l":85.43,"c":86.18,"v":2659100},{"d":"2022-02-15","o":86.4,"h":86.81,"l":84.96,"c":85.44,"v":3790700},{"d":"2022-02-16","o":85.63,"h":85.93,"l":84.37,"c":85.41,"v":2622900},{"d":"2022-02-17","o":85.07,"h":85.88,"l":84.2,"c":85.49,"v":3155000},{"d":"2022-02-18","o":85.3,"h":86.37,"l":85.01,"c":85.71,"v":3909500},{"d":"2022-02-22","o":85.71,"h":86.65,"l":85.15,"c":85.99,"v":2481200},{"d":"2022-02-23","o":85.99,"h":86.18,"l":84.43,"c":84.64,"v":3615400},{"d":"2022-02-24","o":87.17,"h":87.21,"l":84.87,"c":86.56,"v":6582000},{"d":"2022-02-25","o":87.19,"h":89.57,"l":86.9,"c":89.46,"v":4073700},{"d":"2022-02-28","o":88.74,"h":90.89,"l":88.44,"c":90.65,"v":5547300},{"d":"2022-03-01","o":90.35,"h":91.68,"l":89.66,"c":90.21,"v":4013000},{"d":"2022-03-02","o":89.9,"h":91.49,"l":89.9,"c":91.24,"v":3146500},{"d":"2022-03-03","o":91.42,"h":94.69,"l":91.42,"c":93.98,"v":4173700},{"d":"2022-03-04","o":93.67,"h":96.39,"l":93.09,"c":96.33,"v":4675100},{"d":"2022-03-07","o":96.01,"h":98.15,"l":95.15,"c":97.26,"v":4111300},{"d":"2022-03-08","o":97.57,"h":98.08,"l":95.18,"c":95.25,"v":3689900},{"d":"2022-03-09","o":95.9,"h":95.9,"l":94.2,"c":95.01,"v":3006200},{"d":"2022-03-10","o":94.61,"h":96.22,"l":93.99,"c":95.99,"v":2897900},{"d":"2022-03-11","o":96.35,"h":96.83,"l":95.21,"c":95.54,"v":2254900},{"d":"2022-03-14","o":95.4,"h":96.35,"l":94.54,"c":94.74,"v":2948400},{"d":"2022-03-15","o":95.54,"h":96.16,"l":94.86,"c":96.11,"v":3673700},{"d":"2022-03-16","o":95.92,"h":96,"l":93.39,"c":95.07,"v":2880000},{"d":"2022-03-17","o":95.22,"h":95.97,"l":94.76,"c":94.94,"v":2863600},{"d":"2022-03-18","o":94.94,"h":95.34,"l":93.39,"c":94.07,"v":5719000},{"d":"2022-03-21","o":94,"h":95.4,"l":93.96,"c":94.69,"v":2426000},{"d":"2022-03-22","o":94.73,"h":95.6,"l":94.29,"c":95.25,"v":3653900},{"d":"2022-03-23","o":95.2,"h":96.48,"l":95.04,"c":96.01,"v":2989400},{"d":"2022-03-24","o":96.29,"h":97.19,"l":95.66,"c":96.44,"v":3036600},{"d":"2022-03-25","o":96.35,"h":97.39,"l":96.35,"c":96.84,"v":2032200},{"d":"2022-03-28","o":96.78,"h":97.62,"l":95.97,"c":97.61,"v":2465400},{"d":"2022-03-29","o":97.46,"h":98.81,"l":97.35,"c":98.69,"v":2943100},{"d":"2022-03-30","o":98.69,"h":99.44,"l":98.17,"c":99.42,"v":2164100},{"d":"2022-03-31","o":99.81,"h":100.67,"l":99.52,"c":99.77,"v":3670600},{"d":"2022-04-01","o":99.81,"h":101.62,"l":98.78,"c":101.51,"v":2569100},{"d":"2022-04-04","o":100.85,"h":101.09,"l":99.17,"c":100.65,"v":2580800},{"d":"2022-04-05","o":100.64,"h":102.7,"l":100.64,"c":101.31,"v":2235300},{"d":"2022-04-06","o":101.49,"h":104.81,"l":101.27,"c":104.49,"v":3364500},{"d":"2022-04-07","o":104.37,"h":104.43,"l":102.53,"c":103.37,"v":3226300},{"d":"2022-04-08","o":103.58,"h":104.14,"l":102.7,"c":102.99,"v":2180400},{"d":"2022-04-11","o":103.25,"h":103.73,"l":101.14,"c":101.4,"v":3621200},{"d":"2022-04-12","o":101.47,"h":103.03,"l":101.02,"c":102.31,"v":2493900},{"d":"2022-04-13","o":102.63,"h":102.84,"l":101.29,"c":102.25,"v":1737400},{"d":"2022-04-14","o":102.73,"h":102.76,"l":101.87,"c":102.04,"v":2188300},{"d":"2022-04-18","o":102.21,"h":102.56,"l":101.09,"c":101.66,"v":1818200},{"d":"2022-04-19","o":101.82,"h":102.64,"l":101.53,"c":102.43,"v":1892100},{"d":"2022-04-20","o":102.99,"h":103.34,"l":102.26,"c":102.83,"v":2335100},{"d":"2022-04-21","o":102.54,"h":103.51,"l":101.95,"c":102.12,"v":3004600},{"d":"2022-04-22","o":102,"h":102.15,"l":100.12,"c":100.25,"v":2426500},{"d":"2022-04-25","o":100.49,"h":101.04,"l":98.53,"c":100.5,"v":3140100},{"d":"2022-04-26","o":100.26,"h":101.52,"l":99.2,"c":99.24,"v":2050800},{"d":"2022-04-27","o":99.45,"h":100.9,"l":98.2,"c":99.53,"v":3436000},{"d":"2022-04-28","o":100.06,"h":102.76,"l":98.45,"c":102.43,"v":4355000},{"d":"2022-04-29","o":101.93,"h":102.24,"l":98.82,"c":99.11,"v":3589200},{"d":"2022-05-02","o":99.47,"h":100.38,"l":96.99,"c":98.13,"v":2652900},{"d":"2022-05-03","o":98.75,"h":100.14,"l":98.07,"c":98.58,"v":2844800},{"d":"2022-05-04","o":98.97,"h":100.91,"l":98.59,"c":100.72,"v":2987900},{"d":"2022-05-05","o":100.15,"h":101.06,"l":98.72,"c":99.66,"v":2680400},{"d":"2022-05-06","o":99.49,"h":100.11,"l":98.66,"c":99.65,"v":3291000},{"d":"2022-05-09","o":98.9,"h":100.74,"l":97.8,"c":99.69,"v":3170300},{"d":"2022-05-10","o":100.26,"h":101.61,"l":97.96,"c":99.08,"v":3174300},{"d":"2022-05-11","o":98.93,"h":101.3,"l":98.78,"c":99.78,"v":3331400},{"d":"2022-05-12","o":99.5,"h":100.25,"l":97.18,"c":98.53,"v":2905400},{"d":"2022-05-13","o":98.75,"h":99.82,"l":97.89,"c":99.69,"v":2270400},{"d":"2022-05-16","o":99.86,"h":100.28,"l":98.99,"c":99.39,"v":2142200},{"d":"2022-05-17","o":99.67,"h":100.45,"l":98.05,"c":100.4,"v":2521200},{"d":"2022-05-18","o":100.87,"h":101.54,"l":99.56,"c":99.88,"v":3580900},{"d":"2022-05-19","o":99.47,"h":99.59,"l":97.57,"c":99.04,"v":2749800},{"d":"2022-05-20","o":99.05,"h":99.94,"l":98.19,"c":99.7,"v":2925600},{"d":"2022-05-23","o":100.56,"h":101.41,"l":99.59,"c":100.27,"v":2485500},{"d":"2022-05-24","o":100.71,"h":102.57,"l":99.91,"c":102.22,"v":2534300},{"d":"2022-05-25","o":102.35,"h":102.99,"l":101.75,"c":102.48,"v":2393000},{"d":"2022-05-26","o":103.1,"h":103.49,"l":102.48,"c":102.58,"v":2574800},{"d":"2022-05-27","o":102.42,"h":103.63,"l":101.9,"c":103.57,"v":2713400},{"d":"2022-05-31","o":102.78,"h":103.15,"l":101.19,"c":102.03,"v":3319500},{"d":"2022-06-01","o":102.65,"h":102.9,"l":100.88,"c":102.04,"v":2234500},{"d":"2022-06-02","o":102.52,"h":102.72,"l":100.01,"c":102.25,"v":2261200},{"d":"2022-06-03","o":101.91,"h":102.49,"l":101.63,"c":101.95,"v":1682400},{"d":"2022-06-06","o":102.35,"h":102.79,"l":101.53,"c":102.06,"v":1499000},{"d":"2022-06-07","o":102.24,"h":102.54,"l":101.11,"c":102.43,"v":1461700},{"d":"2022-06-08","o":102.19,"h":102.19,"l":100.25,"c":100.53,"v":1814500},{"d":"2022-06-09","o":100.47,"h":101.18,"l":98.17,"c":98.26,"v":2279800},{"d":"2022-06-10","o":97.44,"h":99.16,"l":97.01,"c":98.26,"v":3003000},{"d":"2022-06-13","o":97.1,"h":97.58,"l":92.61,"c":93.01,"v":4241100},{"d":"2022-06-14","o":93.12,"h":93.8,"l":89.36,"c":90.44,"v":3482800},{"d":"2022-06-15","o":91.11,"h":91.91,"l":88.69,"c":90.65,"v":3954800},{"d":"2022-06-16","o":89.11,"h":89.9,"l":88.26,"c":89.19,"v":3908000},{"d":"2022-06-17","o":90.1,"h":90.29,"l":87.63,"c":88.41,"v":8000800},{"d":"2022-06-21","o":88.55,"h":90.52,"l":88.45,"c":89.95,"v":3197400},{"d":"2022-06-22","o":89.48,"h":91.16,"l":89.47,"c":90.31,"v":2632500},{"d":"2022-06-23","o":91.12,"h":92.62,"l":90.83,"c":92.41,"v":2991900},{"d":"2022-06-24","o":92.51,"h":93.89,"l":92.42,"c":93.6,"v":3647200},{"d":"2022-06-27","o":93.43,"h":95.02,"l":93.21,"c":94.98,"v":2910900},{"d":"2022-06-28","o":95.09,"h":96.19,"l":94.78,"c":95.08,"v":2318500},{"d":"2022-06-29","o":95.24,"h":95.72,"l":94.8,"c":95.37,"v":1700100},{"d":"2022-06-30","o":94.61,"h":96.65,"l":94.49,"c":95.94,"v":3046800},{"d":"2022-07-01","o":96,"h":98.02,"l":95.39,"c":97.95,"v":2833600},{"d":"2022-07-05","o":97.62,"h":97.8,"l":92.64,"c":93.58,"v":3654900},{"d":"2022-07-06","o":93.76,"h":95.78,"l":93.27,"c":94.8,"v":2574100},{"d":"2022-07-07","o":95.27,"h":95.72,"l":94.41,"c":94.52,"v":2604500},{"d":"2022-07-08","o":94.85,"h":94.94,"l":93.83,"c":94.34,"v":1979100},{"d":"2022-07-11","o":94.26,"h":95.45,"l":93.8,"c":95.01,"v":1699200},{"d":"2022-07-12","o":94.91,"h":95.92,"l":93.97,"c":94.37,"v":1945100},{"d":"2022-07-13","o":93.45,"h":94.73,"l":93.22,"c":93.9,"v":2071100},{"d":"2022-07-14","o":92.45,"h":94.45,"l":92.13,"c":94.27,"v":2043200},{"d":"2022-07-15","o":94.47,"h":95.27,"l":93.37,"c":95.22,"v":2376900},{"d":"2022-07-18","o":94.97,"h":94.97,"l":93.26,"c":93.37,"v":2354100},{"d":"2022-07-19","o":94.29,"h":94.29,"l":93.39,"c":93.59,"v":2568900},{"d":"2022-07-20","o":93.86,"h":94.03,"l":92.19,"c":92.71,"v":2293300},{"d":"2022-07-21","o":92.46,"h":92.85,"l":92.06,"c":92.79,"v":2061600},{"d":"2022-07-22","o":93.54,"h":94.36,"l":93.19,"c":94.35,"v":1870100},{"d":"2022-07-25","o":94.52,"h":95.92,"l":94.05,"c":95.8,"v":2626800},{"d":"2022-07-26","o":95.72,"h":96.9,"l":95.65,"c":96.42,"v":2492400},{"d":"2022-07-27","o":94.83,"h":96.54,"l":94.34,"c":96.29,"v":2757600},{"d":"2022-07-28","o":97.1,"h":97.78,"l":95.93,"c":97.62,"v":2805200},{"d":"2022-07-29","o":97.37,"h":99.16,"l":97.14,"c":98.56,"v":5858500},{"d":"2022-08-01","o":98.28,"h":99.21,"l":97.88,"c":99.1,"v":2643200},{"d":"2022-08-02","o":99.1,"h":99.75,"l":98.36,"c":98.46,"v":2139300},{"d":"2022-08-03","o":98.37,"h":99.83,"l":96.73,"c":99.59,"v":2099000},{"d":"2022-08-04","o":99.47,"h":100.35,"l":99.06,"c":99.95,"v":2864500},{"d":"2022-08-05","o":99.94,"h":100.17,"l":98.67,"c":99.46,"v":2699300},{"d":"2022-08-08","o":100.44,"h":101.18,"l":99.52,"c":100.08,"v":2050400},{"d":"2022-08-09","o":99.5,"h":100.84,"l":99.5,"c":100.57,"v":1867100},{"d":"2022-08-10","o":101.11,"h":101.41,"l":100.29,"c":101.34,"v":2311400},{"d":"2022-08-11","o":101.3,"h":102.48,"l":100.74,"c":101.2,"v":2214200},{"d":"2022-08-12","o":102.12,"h":103.85,"l":101.71,"c":103.78,"v":3186600},{"d":"2022-08-15","o":103.78,"h":104.63,"l":103.59,"c":104.56,"v":2056700},{"d":"2022-08-16","o":103.88,"h":105.45,"l":103.88,"c":104.46,"v":2063200},{"d":"2022-08-17","o":103.82,"h":105.15,"l":103.82,"c":104.33,"v":1877000},{"d":"2022-08-18","o":104.59,"h":105.48,"l":104.23,"c":104.37,"v":2151200},{"d":"2022-08-19","o":104.28,"h":105.35,"l":103.98,"c":104.94,"v":2426200},{"d":"2022-08-22","o":105,"h":105,"l":103.21,"c":103.41,"v":2612400},{"d":"2022-08-23","o":103.49,"h":103.49,"l":102.23,"c":102.7,"v":1169500},{"d":"2022-08-24","o":102.64,"h":102.78,"l":101.9,"c":102.66,"v":1382500},{"d":"2022-08-25","o":103.11,"h":103.47,"l":102.1,"c":103.38,"v":1466200},{"d":"2022-08-26","o":103.59,"h":103.73,"l":101.75,"c":101.82,"v":2004700},{"d":"2022-08-29","o":101.45,"h":103.56,"l":100.73,"c":102.93,"v":1663500},{"d":"2022-08-30","o":102.89,"h":102.92,"l":100.96,"c":101.34,"v":1826200},{"d":"2022-08-31","o":101.44,"h":101.89,"l":100,"c":100.2,"v":3253700},{"d":"2022-09-01","o":100.25,"h":102.98,"l":100.21,"c":102.38,"v":2828600},{"d":"2022-09-02","o":102.74,"h":103.75,"l":100.68,"c":101.09,"v":2320800},{"d":"2022-09-06","o":101.2,"h":103.25,"l":101.15,"c":101.56,"v":2740800},{"d":"2022-09-07","o":102.18,"h":104.95,"l":102.18,"c":104.74,"v":2845600},{"d":"2022-09-08","o":104.04,"h":105.12,"l":103.49,"c":103.98,"v":2929900},{"d":"2022-09-09","o":104.65,"h":105.49,"l":103.63,"c":104.71,"v":2000000},{"d":"2022-09-12","o":104.71,"h":105.6,"l":104.34,"c":105.18,"v":1772500},{"d":"2022-09-13","o":104.34,"h":104.89,"l":101.83,"c":102.2,"v":3093400},{"d":"2022-09-14","o":102.2,"h":103.9,"l":102.2,"c":103.32,"v":1430600},{"d":"2022-09-15","o":102.95,"h":102.95,"l":99.92,"c":100.19,"v":3097500},{"d":"2022-09-16","o":100.37,"h":101.04,"l":99.97,"c":100.36,"v":5319700},{"d":"2022-09-19","o":100.15,"h":101.15,"l":99.7,"c":101.11,"v":2873400},{"d":"2022-09-20","o":100.78,"h":100.8,"l":98.65,"c":99.76,"v":2273600},{"d":"2022-09-21","o":100.44,"h":101.12,"l":98.55,"c":98.57,"v":2853200},{"d":"2022-09-22","o":98.3,"h":99.51,"l":98.04,"c":98.88,"v":1939500},{"d":"2022-09-23","o":98.15,"h":98.29,"l":96.49,"c":97.74,"v":2096800},{"d":"2022-09-26","o":97.35,"h":97.82,"l":94.26,"c":95.63,"v":3504700},{"d":"2022-09-27","o":95.88,"h":95.95,"l":92.68,"c":92.86,"v":2924100},{"d":"2022-09-28","o":93.89,"h":94.16,"l":92.65,"c":93.56,"v":3419200},{"d":"2022-09-29","o":93.72,"h":93.72,"l":88.83,"c":89.07,"v":3429200},{"d":"2022-09-30","o":89.65,"h":90,"l":86.08,"c":86.45,"v":5127200},{"d":"2022-10-03","o":87.7,"h":89.13,"l":87.14,"c":88.23,"v":6209900},{"d":"2022-10-04","o":88.57,"h":91.18,"l":88.37,"c":90.66,"v":5094100},{"d":"2022-10-05","o":89.47,"h":89.64,"l":87.39,"c":87.7,"v":3296800},{"d":"2022-10-06","o":87.48,"h":87.66,"l":84.19,"c":84.51,"v":4211100},{"d":"2022-10-07","o":84.55,"h":84.88,"l":82.57,"c":82.99,"v":3717000},{"d":"2022-10-10","o":83.25,"h":84.99,"l":83.22,"c":84.45,"v":4127900},{"d":"2022-10-11","o":84.31,"h":86.19,"l":84.18,"c":84.87,"v":3921000},{"d":"2022-10-12","o":84.87,"h":84.87,"l":81.67,"c":81.74,"v":2552800},{"d":"2022-10-13","o":80.8,"h":85.04,"l":80.3,"c":84.78,"v":4047100},{"d":"2022-10-14","o":85.34,"h":86.17,"l":83.14,"c":83.52,"v":4001200},{"d":"2022-10-17","o":84.8,"h":86.06,"l":84.73,"c":85.05,"v":3606400},{"d":"2022-10-18","o":85.96,"h":86.86,"l":85.34,"c":86.58,"v":2612300},{"d":"2022-10-19","o":85.47,"h":86.34,"l":85.05,"c":85.9,"v":1806500},{"d":"2022-10-20","o":86.29,"h":86.29,"l":83.54,"c":83.93,"v":3165500},{"d":"2022-10-21","o":84.11,"h":86.16,"l":83.41,"c":85.63,"v":2278600},{"d":"2022-10-24","o":86.48,"h":86.99,"l":85.25,"c":86,"v":2141900},{"d":"2022-10-25","o":86.05,"h":87.56,"l":85.99,"c":87.42,"v":2580000},{"d":"2022-10-26","o":88,"h":88.61,"l":87.24,"c":87.45,"v":2197600},{"d":"2022-10-27","o":86.17,"h":89.32,"l":86.15,"c":87.18,"v":2740500},{"d":"2022-10-28","o":87.56,"h":89.56,"l":87.56,"c":89.4,"v":2633900},{"d":"2022-10-31","o":89.35,"h":89.39,"l":87.36,"c":87.92,"v":4104000},{"d":"2022-11-01","o":88.1,"h":89.2,"l":87.62,"c":88.53,"v":4169800},{"d":"2022-11-02","o":88.51,"h":90.64,"l":88.17,"c":88.21,"v":3166600},{"d":"2022-11-03","o":87.77,"h":89.58,"l":87.23,"c":88.68,"v":4020800},{"d":"2022-11-04","o":88.82,"h":89.68,"l":87.72,"c":89.57,"v":3304300},{"d":"2022-11-07","o":89.84,"h":89.84,"l":86.68,"c":88,"v":3038600},{"d":"2022-11-08","o":88.06,"h":89.62,"l":88,"c":89.25,"v":2959600},{"d":"2022-11-09","o":88.31,"h":88.8,"l":87.63,"c":87.82,"v":2932000},{"d":"2022-11-10","o":90.33,"h":91.98,"l":88.94,"c":91.8,"v":4114900},{"d":"2022-11-11","o":91.27,"h":91.93,"l":89.15,"c":89.98,"v":3966700},{"d":"2022-11-14","o":90.33,"h":90.59,"l":88.46,"c":88.66,"v":3045700},{"d":"2022-11-15","o":89.72,"h":90.58,"l":88.05,"c":89.22,"v":4912300},{"d":"2022-11-16","o":89.73,"h":90.6,"l":89.51,"c":89.74,"v":3294700},{"d":"2022-11-17","o":89.05,"h":89.53,"l":88.51,"c":89.07,"v":2587800},{"d":"2022-11-18","o":89.68,"h":91.59,"l":89.68,"c":91.28,"v":4318800},{"d":"2022-11-21","o":91.42,"h":93.33,"l":91.34,"c":93.15,"v":3150700},{"d":"2022-11-22","o":93.61,"h":94.7,"l":93.04,"c":93.71,"v":3286800},{"d":"2022-11-23","o":93.71,"h":95.21,"l":93.43,"c":95.13,"v":3323000},{"d":"2022-11-25","o":95.35,"h":95.81,"l":94.95,"c":95.47,"v":1252000},{"d":"2022-11-28","o":97.16,"h":97.28,"l":93.99,"c":95.22,"v":4529100},{"d":"2022-11-29","o":94.6,"h":94.88,"l":94.01,"c":94.65,"v":2044500},{"d":"2022-11-30","o":94.57,"h":96.88,"l":93.97,"c":96.8,"v":4346800},{"d":"2022-12-01","o":97.74,"h":98.21,"l":95.98,"c":96.48,"v":2846500},{"d":"2022-12-02","o":95.27,"h":95.4,"l":94.5,"c":95.12,"v":3492000},{"d":"2022-12-05","o":94.53,"h":94.93,"l":94.11,"c":94.52,"v":2496000},{"d":"2022-12-06","o":94.34,"h":96.64,"l":94.21,"c":96.37,"v":4255100},{"d":"2022-12-07","o":97.47,"h":98.64,"l":96.27,"c":96.67,"v":6140700},{"d":"2022-12-08","o":96.53,"h":98.29,"l":96.35,"c":97.72,"v":3735000},{"d":"2022-12-09","o":97.77,"h":97.93,"l":96.35,"c":96.58,"v":2552300},{"d":"2022-12-12","o":97.32,"h":98.59,"l":96.36,"c":98.55,"v":2132700},{"d":"2022-12-13","o":99.77,"h":100.32,"l":97.51,"c":98.62,"v":4842800},{"d":"2022-12-14","o":98.99,"h":100.28,"l":97.98,"c":98.49,"v":3048300},{"d":"2022-12-15","o":98.34,"h":98.52,"l":95.32,"c":95.57,"v":6069100},{"d":"2022-12-16","o":94.92,"h":94.92,"l":92.81,"c":94.57,"v":6084100},{"d":"2022-12-19","o":94.1,"h":95.14,"l":93.47,"c":94,"v":3337000},{"d":"2022-12-20","o":94.03,"h":94.36,"l":93.29,"c":93.67,"v":1975400},{"d":"2022-12-21","o":94.06,"h":95.36,"l":93.77,"c":95.34,"v":2399200},{"d":"2022-12-22","o":94.95,"h":95.01,"l":92.97,"c":94.47,"v":3310100},{"d":"2022-12-23","o":94.25,"h":95.73,"l":94.08,"c":95.69,"v":1406200},{"d":"2022-12-27","o":95.97,"h":96.46,"l":95.24,"c":96.29,"v":1327300},{"d":"2022-12-28","o":96.49,"h":96.86,"l":95.3,"c":95.36,"v":1391800},{"d":"2022-12-29","o":95.93,"h":96.66,"l":95.67,"c":96.01,"v":1415900},{"d":"2022-12-30","o":95.9,"h":96.08,"l":94.07,"c":94.95,"v":1405300},{"d":"2023-01-03","o":94.9,"h":95.29,"l":93.39,"c":94.87,"v":1870500},{"d":"2023-01-04","o":95.27,"h":96.87,"l":94.89,"c":95.52,"v":1963500},{"d":"2023-01-05","o":94.84,"h":95.45,"l":93.48,"c":93.78,"v":2374200},{"d":"2023-01-06","o":94.76,"h":97.18,"l":94.76,"c":96.53,"v":2287500},{"d":"2023-01-09","o":96.41,"h":98.32,"l":96.23,"c":97.95,"v":2561400},{"d":"2023-01-10","o":97.61,"h":98.08,"l":96.47,"c":97.28,"v":3975900},{"d":"2023-01-11","o":97.25,"h":97.79,"l":97.03,"c":97.63,"v":5187300},{"d":"2023-01-12","o":97.58,"h":97.84,"l":96.25,"c":96.41,"v":2505500},{"d":"2023-01-13","o":95.65,"h":95.85,"l":94.67,"c":94.84,"v":3709700},{"d":"2023-01-17","o":94.78,"h":95.5,"l":94.32,"c":94.86,"v":2575400},{"d":"2023-01-18","o":95.12,"h":95.21,"l":92.36,"c":92.45,"v":3775900},{"d":"2023-01-19","o":92.3,"h":92.66,"l":91.51,"c":91.63,"v":1778500},{"d":"2023-01-20","o":91.24,"h":92.84,"l":90.09,"c":92.17,"v":3154200},{"d":"2023-01-23","o":91.93,"h":93.5,"l":91.57,"c":92.66,"v":2157400},{"d":"2023-01-24","o":92.35,"h":92.93,"l":91.29,"c":92.7,"v":2225300},{"d":"2023-01-25","o":92.44,"h":92.54,"l":91.6,"c":92.35,"v":2302700},{"d":"2023-01-26","o":92.11,"h":93.37,"l":91.96,"c":92.99,"v":2262900},{"d":"2023-01-27","o":92.69,"h":93.48,"l":92.25,"c":93.07,"v":1647700},{"d":"2023-01-30","o":92.93,"h":93.97,"l":92.68,"c":92.87,"v":2866700},{"d":"2023-01-31","o":93.09,"h":94.13,"l":91.92,"c":93.96,"v":3339000},{"d":"2023-02-01","o":93.22,"h":95.2,"l":92.96,"c":94.65,"v":3290400},{"d":"2023-02-02","o":94.65,"h":95.63,"l":93.58,"c":94.55,"v":2533600},{"d":"2023-02-03","o":93.96,"h":94.09,"l":90.98,"c":92.11,"v":2593300},{"d":"2023-02-06","o":91.94,"h":92.58,"l":91.58,"c":92.5,"v":2657000},{"d":"2023-02-07","o":92.08,"h":92.53,"l":90.68,"c":92.28,"v":3160800},{"d":"2023-02-08","o":91.77,"h":91.77,"l":90.01,"c":90.38,"v":2901700},{"d":"2023-02-09","o":89.74,"h":90.24,"l":88.13,"c":88.48,"v":2779800},{"d":"2023-02-10","o":88.94,"h":90.62,"l":88.64,"c":90.55,"v":2053100},{"d":"2023-02-13","o":90.65,"h":91.37,"l":90.57,"c":91.09,"v":3107200},{"d":"2023-02-14","o":90.88,"h":91.59,"l":89.95,"c":90.48,"v":1989700},{"d":"2023-02-15","o":90.25,"h":90.95,"l":89.93,"c":90.92,"v":1687500},{"d":"2023-02-16","o":89.99,"h":91.2,"l":89.24,"c":90.7,"v":2054600},{"d":"2023-02-17","o":90.64,"h":92.73,"l":90.35,"c":92.41,"v":3127600},{"d":"2023-02-21","o":91.48,"h":91.95,"l":90.45,"c":90.85,"v":2834600},{"d":"2023-02-22","o":90.39,"h":91.5,"l":90.11,"c":90.82,"v":3583000},{"d":"2023-02-23","o":90.21,"h":90.97,"l":88.9,"c":90.71,"v":3829200},{"d":"2023-02-24","o":89.44,"h":90.92,"l":89.17,"c":90.43,"v":3248100},{"d":"2023-02-27","o":90.99,"h":91.54,"l":89.88,"c":90.07,"v":2931400},{"d":"2023-02-28","o":89.48,"h":90.32,"l":87.76,"c":87.97,"v":3593800},{"d":"2023-03-01","o":87.62,"h":87.66,"l":85.73,"c":86.36,"v":2997900},{"d":"2023-03-02","o":86.1,"h":88.19,"l":85.85,"c":87.99,"v":2549200},{"d":"2023-03-03","o":88.09,"h":89.11,"l":87.22,"c":89.09,"v":2715600},{"d":"2023-03-06","o":89,"h":89.81,"l":88.86,"c":89.37,"v":1735400},{"d":"2023-03-07","o":89.57,"h":90.18,"l":88.19,"c":88.63,"v":3381000},{"d":"2023-03-08","o":88.94,"h":89.67,"l":88.32,"c":89.3,"v":2108300},{"d":"2023-03-09","o":89.78,"h":90.76,"l":88.46,"c":88.76,"v":2006500},{"d":"2023-03-10","o":89.16,"h":89.33,"l":87,"c":87.53,"v":2660400},{"d":"2023-03-13","o":87.8,"h":90.98,"l":87.72,"c":89.38,"v":4420600},{"d":"2023-03-14","o":89.84,"h":91.11,"l":89.51,"c":90.25,"v":2926900},{"d":"2023-03-15","o":90.17,"h":93.13,"l":89.73,"c":92.59,"v":4085000},{"d":"2023-03-16","o":92.2,"h":93.14,"l":90.62,"c":92.01,"v":4169200},{"d":"2023-03-17","o":91.63,"h":91.86,"l":90.1,"c":90.7,"v":8072300},{"d":"2023-03-20","o":91.16,"h":92.45,"l":90.86,"c":91.76,"v":2718300},{"d":"2023-03-21","o":91.69,"h":91.79,"l":87.73,"c":88.9,"v":4532000},{"d":"2023-03-22","o":88.76,"h":89.45,"l":86.81,"c":86.85,"v":3156000},{"d":"2023-03-23","o":86.81,"h":87.53,"l":85.21,"c":85.41,"v":3862100},{"d":"2023-03-24","o":85.65,"h":89.11,"l":85.53,"c":89.09,"v":2527200},{"d":"2023-03-27","o":89.44,"h":89.87,"l":88.41,"c":88.55,"v":1919000},{"d":"2023-03-28","o":88.53,"h":89.89,"l":88.46,"c":88.93,"v":2158900},{"d":"2023-03-29","o":89.29,"h":90.12,"l":89.21,"c":90.1,"v":3185900},{"d":"2023-03-30","o":90.39,"h":91.18,"l":88.58,"c":90.43,"v":3617600},{"d":"2023-03-31","o":90.85,"h":91.14,"l":90.31,"c":90.99,"v":2210600},{"d":"2023-04-03","o":90.47,"h":91.62,"l":90.11,"c":90.9,"v":2926200},{"d":"2023-04-04","o":90.68,"h":91.34,"l":90.4,"c":91.17,"v":3146900},{"d":"2023-04-05","o":91.82,"h":94.91,"l":91.74,"c":94.54,"v":4232600},{"d":"2023-04-06","o":95.33,"h":96.05,"l":93.92,"c":94.89,"v":2991500},{"d":"2023-04-10","o":94.51,"h":94.75,"l":93.38,"c":94.44,"v":1977400},{"d":"2023-04-11","o":94.54,"h":94.7,"l":93.7,"c":94.34,"v":2682600},{"d":"2023-04-12","o":94.6,"h":94.86,"l":93.85,"c":94.26,"v":2434300},{"d":"2023-04-13","o":93.9,"h":94.19,"l":92.08,"c":93.97,"v":2062200},{"d":"2023-04-14","o":92.95,"h":93.22,"l":92.1,"c":92.5,"v":1994100},{"d":"2023-04-17","o":93.05,"h":93.6,"l":92.38,"c":93.29,"v":1632000},{"d":"2023-04-18","o":93.41,"h":93.41,"l":92.06,"c":92.47,"v":2070900},{"d":"2023-04-19","o":92.95,"h":93.55,"l":92.68,"c":93.54,"v":1622000},{"d":"2023-04-20","o":93.79,"h":94.02,"l":93.1,"c":93.51,"v":2099700},{"d":"2023-04-21","o":94.08,"h":94.4,"l":93.32,"c":93.92,"v":2506900},{"d":"2023-04-24","o":93.69,"h":94.48,"l":93.24,"c":94.24,"v":2197400},{"d":"2023-04-25","o":94.22,"h":94.73,"l":94.06,"c":94.38,"v":1642500},{"d":"2023-04-26","o":93.73,"h":94.22,"l":92.01,"c":92.25,"v":1998900},{"d":"2023-04-27","o":92.36,"h":93.22,"l":92.23,"c":92.81,"v":2004700},{"d":"2023-04-28","o":92.62,"h":93.29,"l":91.42,"c":92.42,"v":2621600},{"d":"2023-05-01","o":92.3,"h":93.56,"l":92.02,"c":92.65,"v":3046300},{"d":"2023-05-02","o":92.75,"h":92.89,"l":90.73,"c":91.28,"v":2134300},{"d":"2023-05-03","o":91.74,"h":92.14,"l":90.67,"c":90.87,"v":1998400},{"d":"2023-05-04","o":90.61,"h":92.38,"l":89.66,"c":91.44,"v":2365100},{"d":"2023-05-05","o":90.92,"h":92.26,"l":90.75,"c":92.11,"v":3328700},{"d":"2023-05-08","o":92.06,"h":92.88,"l":91.44,"c":92.14,"v":2476700},{"d":"2023-05-09","o":91,"h":91.32,"l":90.26,"c":91.1,"v":2026700},{"d":"2023-05-10","o":91.52,"h":92.02,"l":90.7,"c":91.72,"v":1657500},{"d":"2023-05-11","o":91.42,"h":91.79,"l":90.19,"c":90.68,"v":1676800},{"d":"2023-05-12","o":91.42,"h":91.93,"l":91.03,"c":91.66,"v":3314600},{"d":"2023-05-15","o":91.99,"h":92.1,"l":89.61,"c":90.09,"v":2788600},{"d":"2023-05-16","o":90.23,"h":90.33,"l":88.02,"c":88.09,"v":2482900},{"d":"2023-05-17","o":88.17,"h":88.22,"l":86.33,"c":87.07,"v":2674900},{"d":"2023-05-18","o":86.47,"h":86.76,"l":85.74,"c":86.64,"v":2595400},{"d":"2023-05-19","o":86.74,"h":87.46,"l":86.45,"c":86.56,"v":2117100},{"d":"2023-05-22","o":87.16,"h":87.43,"l":86.29,"c":86.41,"v":1458000},{"d":"2023-05-23","o":86.13,"h":86.83,"l":85.88,"c":86,"v":1812100},{"d":"2023-05-24","o":85.79,"h":86.4,"l":85.12,"c":85.17,"v":1767900},{"d":"2023-05-25","o":84.37,"h":84.45,"l":81.5,"c":82.5,"v":4953100},{"d":"2023-05-26","o":82.32,"h":82.52,"l":81.32,"c":82.25,"v":3387100},{"d":"2023-05-30","o":82.24,"h":82.51,"l":81.32,"c":81.79,"v":3346100},{"d":"2023-05-31","o":81.91,"h":83.49,"l":81.53,"c":83.12,"v":3091100},{"d":"2023-06-01","o":83.34,"h":83.4,"l":81.46,"c":82.02,"v":2995700},{"d":"2023-06-02","o":81.54,"h":84.02,"l":81.21,"c":83.45,"v":3066200},{"d":"2023-06-05","o":83.77,"h":84.76,"l":83.53,"c":84,"v":2349400},{"d":"2023-06-06","o":83.5,"h":84.13,"l":82.9,"c":83.44,"v":2953500},{"d":"2023-06-07","o":83.62,"h":84.8,"l":82.92,"c":84.58,"v":2763900},{"d":"2023-06-08","o":85.12,"h":85.12,"l":83.9,"c":84.68,"v":3349100},{"d":"2023-06-09","o":84.68,"h":84.96,"l":83.55,"c":83.68,"v":3019600},{"d":"2023-06-12","o":83.68,"h":83.89,"l":83.22,"c":83.69,"v":2981400},{"d":"2023-06-13","o":83.2,"h":83.67,"l":82.85,"c":83.13,"v":2907600},{"d":"2023-06-14","o":83.5,"h":84.31,"l":83.03,"c":83.61,"v":2287500},{"d":"2023-06-15","o":84.32,"h":85.09,"l":83.81,"c":84.88,"v":3233300},{"d":"2023-06-16","o":84.88,"h":85.54,"l":84.48,"c":84.93,"v":5317200},{"d":"2023-06-20","o":84.92,"h":85.51,"l":83.95,"c":84.54,"v":2632900},{"d":"2023-06-21","o":84,"h":85.5,"l":82.92,"c":85.45,"v":3541800},{"d":"2023-06-22","o":85.8,"h":86.05,"l":84.68,"c":85.1,"v":4391300},{"d":"2023-06-23","o":85.63,"h":85.63,"l":83.04,"c":83.49,"v":3785300},{"d":"2023-06-26","o":83.67,"h":84.34,"l":82.91,"c":83.78,"v":3244300},{"d":"2023-06-27","o":83.77,"h":84,"l":83.4,"c":83.44,"v":3679100},{"d":"2023-06-28","o":83.36,"h":83.46,"l":81.34,"c":81.62,"v":4762100},{"d":"2023-06-29","o":81.17,"h":83.67,"l":80.79,"c":83.26,"v":5088900},{"d":"2023-06-30","o":83.55,"h":84.36,"l":83.36,"c":84.2,"v":3236400},{"d":"2023-07-03","o":84.18,"h":85.38,"l":83.87,"c":85.32,"v":1533400},{"d":"2023-07-05","o":85.1,"h":86.48,"l":84.73,"c":85.8,"v":2950900},{"d":"2023-07-06","o":85.13,"h":85.63,"l":84.51,"c":85.33,"v":2539200},{"d":"2023-07-07","o":84.89,"h":85.03,"l":84.25,"c":84.29,"v":1753600},{"d":"2023-07-10","o":84.3,"h":84.92,"l":83.6,"c":84.34,"v":3489000},{"d":"2023-07-11","o":84.5,"h":86.12,"l":84.29,"c":86.02,"v":3292100},{"d":"2023-07-12","o":86.17,"h":87.53,"l":85.9,"c":87.24,"v":3590200},{"d":"2023-07-13","o":87.16,"h":87.52,"l":86.8,"c":87.28,"v":3128200},{"d":"2023-07-14","o":87.05,"h":87.58,"l":86.34,"c":87.22,"v":2641600},{"d":"2023-07-17","o":86.9,"h":87,"l":85.43,"c":85.48,"v":3161600},{"d":"2023-07-18","o":85.62,"h":86.37,"l":84.01,"c":84.67,"v":3040900},{"d":"2023-07-19","o":84.76,"h":86.11,"l":84.75,"c":85.37,"v":2832100},{"d":"2023-07-20","o":85.55,"h":86.93,"l":85.23,"c":86.82,"v":2850700},{"d":"2023-07-21","o":87.12,"h":88.31,"l":86.96,"c":87.93,"v":8462300},{"d":"2023-07-24","o":87.84,"h":88.09,"l":86.95,"c":87.6,"v":2382200},{"d":"2023-07-25","o":87.37,"h":88.25,"l":87.11,"c":87.54,"v":2667600},{"d":"2023-07-26","o":87.47,"h":88.85,"l":87.19,"c":87.61,"v":2755700},{"d":"2023-07-27","o":87.29,"h":87.65,"l":84.27,"c":85.26,"v":4837900},{"d":"2023-07-28","o":85.51,"h":86.72,"l":85.03,"c":85.42,"v":3504000},{"d":"2023-07-31","o":85.48,"h":85.74,"l":84.07,"c":84.74,"v":5903600},{"d":"2023-08-01","o":84.84,"h":85.01,"l":83.82,"c":84.03,"v":3750000},{"d":"2023-08-02","o":83.89,"h":84.84,"l":83.7,"c":84.5,"v":3160800},{"d":"2023-08-03","o":84.31,"h":84.43,"l":81.98,"c":81.99,"v":3287300},{"d":"2023-08-04","o":82.26,"h":82.86,"l":80.93,"c":81.24,"v":2578500},{"d":"2023-08-07","o":81.5,"h":81.99,"l":80.75,"c":80.88,"v":3267100},{"d":"2023-08-08","o":80.63,"h":81.07,"l":79.7,"c":80.82,"v":3797400},{"d":"2023-08-09","o":80,"h":81.14,"l":79.86,"c":80.71,"v":3878100},{"d":"2023-08-10","o":81.44,"h":81.99,"l":80.68,"c":81.08,"v":4083600},{"d":"2023-08-11","o":81.14,"h":81.58,"l":80.77,"c":81.11,"v":2067300},{"d":"2023-08-14","o":81.17,"h":81.17,"l":79.78,"c":80,"v":2733100},{"d":"2023-08-15","o":79.5,"h":79.64,"l":78.87,"c":79.1,"v":3405700},{"d":"2023-08-16","o":79.31,"h":79.9,"l":78.93,"c":79.19,"v":3285900},{"d":"2023-08-17","o":79.37,"h":80.01,"l":78.76,"c":78.78,"v":2790500},{"d":"2023-08-18","o":78.7,"h":79.26,"l":78.44,"c":79.02,"v":3155200},{"d":"2023-08-21","o":79,"h":79.17,"l":77.8,"c":78.56,"v":2571300},{"d":"2023-08-22","o":78.43,"h":78.92,"l":78.2,"c":78.62,"v":2558200},{"d":"2023-08-23","o":79.01,"h":79.47,"l":78.71,"c":79.43,"v":3045300},{"d":"2023-08-24","o":79.36,"h":80.47,"l":78.79,"c":78.83,"v":2787100},{"d":"2023-08-25","o":79,"h":79.81,"l":78.85,"c":79.33,"v":1875700},{"d":"2023-08-28","o":79.69,"h":79.96,"l":78.94,"c":79.2,"v":1608300},{"d":"2023-08-29","o":79.35,"h":80.03,"l":79.1,"c":79.63,"v":1967700},{"d":"2023-08-30","o":79.51,"h":79.84,"l":79.05,"c":79.44,"v":1854800},{"d":"2023-08-31","o":79.68,"h":79.83,"l":78.3,"c":78.4,"v":3095900},{"d":"2023-09-01","o":78.86,"h":79.04,"l":77.01,"c":77.52,"v":2548200},{"d":"2023-09-05","o":77.35,"h":77.41,"l":75.47,"c":76,"v":2972500},{"d":"2023-09-06","o":75.87,"h":76.58,"l":75.76,"c":76.38,"v":2752300},{"d":"2023-09-07","o":77.03,"h":77.93,"l":76.79,"c":77.34,"v":2899600},{"d":"2023-09-08","o":77.4,"h":77.86,"l":77.17,"c":77.74,"v":2164200},{"d":"2023-09-11","o":77.79,"h":78.54,"l":77.72,"c":77.8,"v":2540400},{"d":"2023-09-12","o":77.73,"h":78,"l":77.24,"c":77.82,"v":2681800},{"d":"2023-09-13","o":78.01,"h":79.65,"l":77.99,"c":79.33,"v":2936800},{"d":"2023-09-14","o":79.78,"h":80.69,"l":79.73,"c":80.6,"v":2779600},{"d":"2023-09-15","o":80.68,"h":81.01,"l":79.98,"c":80.04,"v":4598000},{"d":"2023-09-18","o":80.28,"h":80.56,"l":79.48,"c":80.23,"v":1650900},{"d":"2023-09-19","o":80.27,"h":80.63,"l":79.86,"c":80.06,"v":2238500},{"d":"2023-09-20","o":80.54,"h":81.37,"l":79.92,"c":80.45,"v":2073800},{"d":"2023-09-21","o":80.39,"h":80.92,"l":79.61,"c":79.88,"v":3163300},{"d":"2023-09-22","o":79.46,"h":79.8,"l":79.04,"c":79.17,"v":2515600},{"d":"2023-09-25","o":78.84,"h":79.08,"l":77.88,"c":78.68,"v":2229000},{"d":"2023-09-26","o":78.54,"h":78.54,"l":76.21,"c":76.34,"v":2910000},{"d":"2023-09-27","o":76.34,"h":76.52,"l":74.88,"c":75.86,"v":3455500},{"d":"2023-09-28","o":76.2,"h":76.37,"l":74.23,"c":74.67,"v":3162400},{"d":"2023-09-29","o":75.24,"h":75.89,"l":74.43,"c":75.22,"v":3419100},{"d":"2023-10-02","o":74.64,"h":74.96,"l":71.04,"c":71.84,"v":6352000},{"d":"2023-10-03","o":71.03,"h":73.09,"l":69.88,"c":72.81,"v":5808600},{"d":"2023-10-04","o":72.88,"h":73.54,"l":71.95,"c":73.29,"v":4031700},{"d":"2023-10-05","o":73.08,"h":73.16,"l":70.23,"c":71.33,"v":8103100},{"d":"2023-10-06","o":70.51,"h":72.29,"l":69.38,"c":72.19,"v":4584500},{"d":"2023-10-09","o":72.5,"h":73.69,"l":72.14,"c":73.66,"v":3391900},{"d":"2023-10-10","o":73.66,"h":74.3,"l":73.44,"c":74.23,"v":5050400},{"d":"2023-10-11","o":74.87,"h":75.43,"l":74.14,"c":75.28,"v":2388500},{"d":"2023-10-12","o":74.77,"h":74.85,"l":72.7,"c":73.48,"v":3803200},{"d":"2023-10-13","o":73.95,"h":74.79,"l":73.57,"c":74.47,"v":2809400},{"d":"2023-10-16","o":74.83,"h":76.76,"l":74.37,"c":76.06,"v":4907800},{"d":"2023-10-17","o":75.6,"h":76.41,"l":75.16,"c":75.67,"v":2236700},{"d":"2023-10-18","o":75.6,"h":76.17,"l":74.6,"c":75.17,"v":2850500},{"d":"2023-10-19","o":74.99,"h":75.59,"l":74.29,"c":74.42,"v":2770600},{"d":"2023-10-20","o":74.37,"h":75.16,"l":73.28,"c":73.35,"v":3270200},{"d":"2023-10-23","o":72.64,"h":74.3,"l":72.01,"c":73.35,"v":3844700},{"d":"2023-10-24","o":73.84,"h":74.95,"l":73.75,"c":74.74,"v":3068900},{"d":"2023-10-25","o":74.62,"h":75.62,"l":74.38,"c":75.36,"v":4912700},{"d":"2023-10-26","o":75.53,"h":76.62,"l":75.38,"c":75.77,"v":3264200},{"d":"2023-10-27","o":75.5,"h":76,"l":74.67,"c":74.93,"v":2876300},{"d":"2023-10-30","o":75.13,"h":75.97,"l":74.37,"c":75.41,"v":3668400},{"d":"2023-10-31","o":75.71,"h":75.85,"l":74.93,"c":75.54,"v":4095900},{"d":"2023-11-01","o":75.69,"h":76.96,"l":74.73,"c":76.48,"v":4065600},{"d":"2023-11-02","o":76.2,"h":80.2,"l":76.2,"c":79.24,"v":5569300},{"d":"2023-11-03","o":80.19,"h":81.08,"l":79.6,"c":79.72,"v":4149800},{"d":"2023-11-06","o":79.77,"h":80.13,"l":78.83,"c":79.25,"v":3372400},{"d":"2023-11-07","o":79.19,"h":79.72,"l":78.68,"c":78.85,"v":3786900},{"d":"2023-11-08","o":78.46,"h":78.62,"l":77.22,"c":78.15,"v":3013600},{"d":"2023-11-09","o":77.63,"h":78.37,"l":77.04,"c":77.26,"v":2985500},{"d":"2023-11-10","o":77.78,"h":78.12,"l":77.13,"c":77.7,"v":3478900},{"d":"2023-11-13","o":77.29,"h":77.59,"l":74.97,"c":75.02,"v":4549900},{"d":"2023-11-14","o":76.75,"h":77.99,"l":76.62,"c":77.41,"v":3836900},{"d":"2023-11-15","o":77.28,"h":78.44,"l":76.44,"c":76.53,"v":3404700},{"d":"2023-11-16","o":77.48,"h":78.08,"l":76.9,"c":77.38,"v":4380100},{"d":"2023-11-17","o":77.72,"h":77.91,"l":76.87,"c":77.39,"v":3507100},{"d":"2023-11-20","o":77,"h":77.46,"l":75.93,"c":77.19,"v":3499800},{"d":"2023-11-21","o":77.48,"h":78.17,"l":76.76,"c":78.04,"v":3613200},{"d":"2023-11-22","o":78,"h":78.28,"l":77.47,"c":78.25,"v":2499700},{"d":"2023-11-24","o":78.45,"h":78.5,"l":77.83,"c":78.5,"v":1140200},{"d":"2023-11-27","o":78.61,"h":78.84,"l":77.74,"c":78.54,"v":2677800},{"d":"2023-11-28","o":78.5,"h":80.21,"l":78.18,"c":79.73,"v":3412100},{"d":"2023-11-29","o":80.06,"h":80.28,"l":79.02,"c":79.22,"v":2992600},{"d":"2023-11-30","o":79.27,"h":79.64,"l":78.77,"c":79.55,"v":3756500},{"d":"2023-12-01","o":79.83,"h":80.77,"l":79.33,"c":80.51,"v":2785100},{"d":"2023-12-04","o":79.96,"h":80.97,"l":79.67,"c":80.13,"v":3448900},{"d":"2023-12-05","o":80.21,"h":80.35,"l":79.01,"c":79.31,"v":2914600},{"d":"2023-12-06","o":79.96,"h":80.48,"l":79.57,"c":80.36,"v":2927900},{"d":"2023-12-07","o":80.5,"h":81,"l":79.83,"c":80.2,"v":2820000},{"d":"2023-12-08","o":80.12,"h":80.44,"l":79.23,"c":79.64,"v":2708000},{"d":"2023-12-11","o":79.82,"h":80.76,"l":79.51,"c":80.49,"v":3711600},{"d":"2023-12-12","o":80.6,"h":80.66,"l":79.6,"c":80,"v":3096800},{"d":"2023-12-13","o":80.2,"h":83.69,"l":79.85,"c":83.57,"v":4082200},{"d":"2023-12-14","o":83.92,"h":84.69,"l":83.17,"c":83.33,"v":6941500},{"d":"2023-12-15","o":82.51,"h":83.58,"l":81.91,"c":82.23,"v":10926100},{"d":"2023-12-18","o":82.24,"h":82.92,"l":81.5,"c":81.73,"v":3329000},{"d":"2023-12-19","o":82.07,"h":82.31,"l":81.58,"c":82.13,"v":2351100},{"d":"2023-12-20","o":82.05,"h":82.49,"l":80.29,"c":80.32,"v":3402200},{"d":"2023-12-21","o":80.63,"h":80.82,"l":79.45,"c":80.04,"v":4092600},{"d":"2023-12-22","o":80.57,"h":81.42,"l":80.34,"c":80.38,"v":2775000},{"d":"2023-12-26","o":80.5,"h":81.07,"l":80.36,"c":80.73,"v":1750600},{"d":"2023-12-27","o":80.71,"h":80.87,"l":80.23,"c":80.81,"v":2608500},{"d":"2023-12-28","o":80.46,"h":81.41,"l":80.35,"c":81.33,"v":2164900},{"d":"2023-12-29","o":81.05,"h":81.31,"l":80.46,"c":81.22,"v":2476500},{"d":"2024-01-02","o":81,"h":83.34,"l":80.81,"c":83.18,"v":3429100},{"d":"2024-01-03","o":83.63,"h":83.72,"l":82.86,"c":83.38,"v":2915600},{"d":"2024-01-04","o":83.33,"h":83.98,"l":83.06,"c":83.39,"v":3155500},{"d":"2024-01-05","o":83.13,"h":84.54,"l":82.98,"c":84.07,"v":2463900},{"d":"2024-01-08","o":83.77,"h":84.56,"l":83.62,"c":84.51,"v":2471800},{"d":"2024-01-09","o":84.02,"h":84.49,"l":83.67,"c":84.13,"v":2922800},{"d":"2024-01-10","o":83.87,"h":83.96,"l":82.49,"c":82.54,"v":3053400},{"d":"2024-01-11","o":81.39,"h":81.72,"l":79.92,"c":80.4,"v":3574600},{"d":"2024-01-12","o":80.86,"h":81.75,"l":80.58,"c":81.49,"v":4672800},{"d":"2024-01-16","o":81,"h":81.53,"l":80.67,"c":80.98,"v":6900500},{"d":"2024-01-17","o":80.64,"h":81.09,"l":79.09,"c":79.73,"v":4394900},{"d":"2024-01-18","o":79.25,"h":79.5,"l":77.96,"c":78.2,"v":6144800},{"d":"2024-01-19","o":78.24,"h":78.49,"l":77.04,"c":77.7,"v":4301600},{"d":"2024-01-22","o":77.53,"h":78.24,"l":76.7,"c":77.26,"v":2971000},{"d":"2024-01-23","o":77.38,"h":78.25,"l":77.01,"c":78.11,"v":3808500},{"d":"2024-01-24","o":78.7,"h":78.94,"l":76.82,"c":76.99,"v":5085800},{"d":"2024-01-25","o":78.04,"h":78.28,"l":77.04,"c":78.09,"v":3183600},{"d":"2024-01-26","o":78.09,"h":78.7,"l":77.61,"c":77.84,"v":2446800},{"d":"2024-01-29","o":77.85,"h":78.6,"l":77.16,"c":78.38,"v":2307200},{"d":"2024-01-30","o":78.01,"h":78.93,"l":77.52,"c":78.44,"v":2514100},{"d":"2024-01-31","o":79.09,"h":79.92,"l":77.55,"c":78.14,"v":3642000},{"d":"2024-02-01","o":78.01,"h":79.74,"l":77.58,"c":79.69,"v":2762500},{"d":"2024-02-02","o":78.94,"h":79.32,"l":77.78,"c":78.63,"v":2947000},{"d":"2024-02-05","o":77.9,"h":77.94,"l":76.74,"c":76.8,"v":2819400},{"d":"2024-02-06","o":76.76,"h":77.47,"l":76.41,"c":77.23,"v":3208300},{"d":"2024-02-07","o":77.54,"h":77.7,"l":76.77,"c":77.33,"v":3087100},{"d":"2024-02-08","o":76.12,"h":76.3,"l":75.22,"c":75.94,"v":3293500},{"d":"2024-02-09","o":75.73,"h":76.73,"l":75.56,"c":76.66,"v":2710300},{"d":"2024-02-12","o":76.57,"h":77.72,"l":76.31,"c":77.59,"v":2507000},{"d":"2024-02-13","o":79.34,"h":79.54,"l":77.51,"c":78.78,"v":7370200},{"d":"2024-02-14","o":78.85,"h":79.13,"l":78.07,"c":78.8,"v":3365100},{"d":"2024-02-15","o":79.06,"h":81.67,"l":79.02,"c":81.36,"v":6648500},{"d":"2024-02-16","o":81.27,"h":81.99,"l":80.68,"c":81.35,"v":6292700},{"d":"2024-02-20","o":81.59,"h":82.27,"l":80.74,"c":80.88,"v":4043200},{"d":"2024-02-21","o":81.59,"h":82.62,"l":81.23,"c":82.56,"v":4162600},{"d":"2024-02-22","o":82.05,"h":82.51,"l":81.44,"c":82,"v":4129900},{"d":"2024-02-23","o":82,"h":82.91,"l":81.72,"c":82.45,"v":2765900},{"d":"2024-02-26","o":82.18,"h":82.31,"l":80.75,"c":80.77,"v":4705300},{"d":"2024-02-27","o":83.59,"h":84.16,"l":81.51,"c":84.07,"v":7562500},{"d":"2024-02-28","o":83.09,"h":83.75,"l":82.57,"c":83.32,"v":6342100},{"d":"2024-02-29","o":84,"h":85.22,"l":83.58,"c":85.19,"v":10228500},{"d":"2024-03-01","o":85.2,"h":85.2,"l":83.03,"c":84.99,"v":9446200},{"d":"2024-03-04","o":84.62,"h":85.44,"l":84.38,"c":84.95,"v":4358300},{"d":"2024-03-05","o":85.5,"h":86.15,"l":83.97,"c":84.05,"v":4356500},{"d":"2024-03-06","o":84.75,"h":85.03,"l":83.86,"c":83.92,"v":4095800},{"d":"2024-03-07","o":84.76,"h":85.1,"l":84.06,"c":84.1,"v":3554400},{"d":"2024-03-08","o":83.6,"h":84.57,"l":83.2,"c":83.84,"v":4567800},{"d":"2024-03-11","o":83.26,"h":84.43,"l":82.93,"c":83.73,"v":5094100},{"d":"2024-03-12","o":83.21,"h":83.89,"l":82.53,"c":83.39,"v":2893600},{"d":"2024-03-13","o":83.58,"h":84.31,"l":82.76,"c":83,"v":2997600},{"d":"2024-03-14","o":82.62,"h":82.9,"l":81.12,"c":81.86,"v":3828700},{"d":"2024-03-15","o":81.96,"h":82.72,"l":81.74,"c":82.11,"v":6055700},{"d":"2024-03-18","o":82,"h":83.15,"l":81.82,"c":82.16,"v":4885700},{"d":"2024-03-19","o":82.12,"h":83.52,"l":81.92,"c":83.32,"v":4138100},{"d":"2024-03-20","o":83,"h":84.03,"l":82.59,"c":82.85,"v":5122600},{"d":"2024-03-21","o":82.95,"h":83.69,"l":82.85,"c":83.1,"v":3108800},{"d":"2024-03-22","o":83.35,"h":83.42,"l":82.46,"c":82.95,"v":2374200},{"d":"2024-03-25","o":82.95,"h":83.47,"l":82.57,"c":82.87,"v":1887400},{"d":"2024-03-26","o":82.79,"h":83.25,"l":82.21,"c":82.48,"v":2225100},{"d":"2024-03-27","o":83,"h":84.83,"l":82.79,"c":84.8,"v":2908500},{"d":"2024-03-28","o":84.9,"h":86.24,"l":84.75,"c":86.1,"v":3077300},{"d":"2024-04-01","o":86.11,"h":86.17,"l":84.42,"c":84.56,"v":2532600},{"d":"2024-04-02","o":84.2,"h":85.66,"l":84.02,"c":85.21,"v":2065500},{"d":"2024-04-03","o":85.3,"h":85.3,"l":84.17,"c":84.33,"v":1816500},{"d":"2024-04-04","o":85.1,"h":85.19,"l":83.24,"c":83.96,"v":1990600},{"d":"2024-04-05","o":83.45,"h":84.23,"l":82.4,"c":83.95,"v":2432000},{"d":"2024-04-08","o":83.92,"h":84.41,"l":83.58,"c":84.27,"v":1710600},{"d":"2024-04-09","o":84.52,"h":85.18,"l":84.25,"c":85.08,"v":2812500},{"d":"2024-04-10","o":83.56,"h":83.97,"l":82.41,"c":83.29,"v":2872300},{"d":"2024-04-11","o":83.5,"h":83.58,"l":82.55,"c":82.91,"v":1828800},{"d":"2024-04-12","o":82.86,"h":83.27,"l":81.52,"c":82.1,"v":2409400},{"d":"2024-04-15","o":82.39,"h":82.53,"l":80.54,"c":80.91,"v":3137100},{"d":"2024-04-16","o":80.91,"h":81.04,"l":79.16,"c":79.51,"v":3218900},{"d":"2024-04-17","o":80.04,"h":81.44,"l":79.85,"c":81.24,"v":2290800},{"d":"2024-04-18","o":81.47,"h":82.8,"l":80.77,"c":82.56,"v":3544700},{"d":"2024-04-19","o":82.84,"h":84.74,"l":82.75,"c":84.2,"v":5406100},{"d":"2024-04-22","o":83.99,"h":85.12,"l":83.68,"c":84.9,"v":2400800},{"d":"2024-04-23","o":84.4,"h":85.69,"l":84.28,"c":85.56,"v":3562300},{"d":"2024-04-24","o":84.57,"h":86.59,"l":84.31,"c":86.37,"v":3865000},{"d":"2024-04-25","o":86.49,"h":87.2,"l":85.15,"c":86.86,"v":3239600},{"d":"2024-04-26","o":86.86,"h":87.04,"l":85.24,"c":85.26,"v":2975900},{"d":"2024-04-29","o":85.82,"h":86.76,"l":85.82,"c":86.67,"v":2853600},{"d":"2024-04-30","o":87.5,"h":88.3,"l":86.03,"c":86.03,"v":5739100},{"d":"2024-05-01","o":85.76,"h":89.36,"l":85.7,"c":88.15,"v":5344700},{"d":"2024-05-02","o":88.05,"h":88.64,"l":87.4,"c":88.25,"v":2672800},{"d":"2024-05-03","o":89,"h":89.28,"l":87.95,"c":88.6,"v":3332400},{"d":"2024-05-06","o":88.76,"h":89.19,"l":88.2,"c":88.81,"v":2354100},{"d":"2024-05-07","o":89.17,"h":89.94,"l":88.77,"c":89.87,"v":3331000},{"d":"2024-05-08","o":89.85,"h":90.76,"l":89.33,"c":90.58,"v":2051800},{"d":"2024-05-09","o":89.33,"h":90.98,"l":89.32,"c":90.95,"v":2465700},{"d":"2024-05-10","o":91,"h":91.84,"l":90.7,"c":91.61,"v":3249800},{"d":"2024-05-13","o":92,"h":92.35,"l":91.27,"c":91.52,"v":2002100},{"d":"2024-05-14","o":92.01,"h":92.02,"l":90.38,"c":90.79,"v":2467400},{"d":"2024-05-15","o":91.64,"h":92.57,"l":91.07,"c":91.97,"v":2389900},{"d":"2024-05-16","o":92.35,"h":92.98,"l":92.01,"c":92.54,"v":2280500},{"d":"2024-05-17","o":92.26,"h":92.8,"l":91.8,"c":92.67,"v":2908000},{"d":"2024-05-20","o":92.84,"h":92.84,"l":92.14,"c":92.59,"v":1725400},{"d":"2024-05-21","o":92.59,"h":93.44,"l":92.37,"c":92.62,"v":2247500},{"d":"2024-05-22","o":92.07,"h":92.45,"l":91.34,"c":91.48,"v":2361600},{"d":"2024-05-23","o":91.13,"h":91.13,"l":89.21,"c":89.28,"v":2182700},{"d":"2024-05-24","o":89.48,"h":89.8,"l":88.84,"c":88.97,"v":3123500},{"d":"2024-05-28","o":88.7,"h":89.52,"l":88.32,"c":88.62,"v":2648400},{"d":"2024-05-29","o":87.7,"h":87.96,"l":86.97,"c":87.47,"v":2438900},{"d":"2024-05-30","o":87.8,"h":88.27,"l":87.19,"c":88.16,"v":2228800},{"d":"2024-05-31","o":88.25,"h":90.32,"l":88.04,"c":90.25,"v":5511600},{"d":"2024-06-03","o":90.16,"h":90.54,"l":89.67,"c":90.08,"v":2913800},{"d":"2024-06-04","o":89.85,"h":91,"l":89.61,"c":90.38,"v":2149000},{"d":"2024-06-05","o":90,"h":90.12,"l":88.74,"c":88.95,"v":2326600},{"d":"2024-06-06","o":89.08,"h":90.25,"l":88.63,"c":88.7,"v":2421300},{"d":"2024-06-07","o":87.77,"h":89.09,"l":87.74,"c":88.3,"v":1740900},{"d":"2024-06-10","o":87.88,"h":88.9,"l":87.37,"c":88.55,"v":2214700},{"d":"2024-06-11","o":88.01,"h":88.84,"l":87.53,"c":88.41,"v":2670100},{"d":"2024-06-12","o":89.43,"h":89.43,"l":87.38,"c":87.96,"v":1864500},{"d":"2024-06-13","o":87.66,"h":88.41,"l":87.11,"c":87.9,"v":2099500},{"d":"2024-06-14","o":87.39,"h":88.07,"l":87.02,"c":88,"v":1401600},{"d":"2024-06-17","o":87.4,"h":88.6,"l":86.89,"c":87.75,"v":1856000},{"d":"2024-06-18","o":87.58,"h":88.17,"l":87.12,"c":87.55,"v":1826000},{"d":"2024-06-20","o":87.37,"h":88.57,"l":87.28,"c":87.88,"v":3058200},{"d":"2024-06-21","o":87.49,"h":88.65,"l":86.97,"c":87.05,"v":5915000},{"d":"2024-06-24","o":87.55,"h":88.46,"l":87.16,"c":88.14,"v":3737300},{"d":"2024-06-25","o":87.89,"h":88.25,"l":86.7,"c":86.89,"v":1702000},{"d":"2024-06-26","o":86.5,"h":87.34,"l":85.93,"c":87.16,"v":1693700},{"d":"2024-06-27","o":86.84,"h":88.36,"l":86.84,"c":88.3,"v":3586100},{"d":"2024-06-28","o":88.64,"h":88.75,"l":87.55,"c":87.74,"v":3685900},{"d":"2024-07-01","o":88.22,"h":88.84,"l":87.03,"c":87.28,"v":1427400},{"d":"2024-07-02","o":87.51,"h":88.08,"l":87.11,"c":87.62,"v":2007300},{"d":"2024-07-03","o":87.72,"h":88.67,"l":87.48,"c":87.56,"v":1154400},{"d":"2024-07-05","o":87.69,"h":88.48,"l":87.3,"c":87.86,"v":1260600},{"d":"2024-07-08","o":87.9,"h":87.91,"l":87,"c":87.11,"v":2059000},{"d":"2024-07-09","o":86.98,"h":87.84,"l":86.83,"c":87.69,"v":1994500},{"d":"2024-07-10","o":88,"h":88.3,"l":87.51,"c":88.25,"v":1845500},{"d":"2024-07-11","o":88.7,"h":90.98,"l":88.61,"c":90.84,"v":2690700},{"d":"2024-07-12","o":91.25,"h":91.8,"l":90.62,"c":90.96,"v":2431800},{"d":"2024-07-15","o":89.9,"h":90.96,"l":89.84,"c":90.94,"v":2678900},{"d":"2024-07-16","o":91.58,"h":92.01,"l":91.18,"c":91.85,"v":1853300},{"d":"2024-07-17","o":92.08,"h":94.18,"l":92.02,"c":93.52,"v":3277600},{"d":"2024-07-18","o":93.25,"h":94.72,"l":93.06,"c":93.49,"v":1976800},{"d":"2024-07-19","o":93.81,"h":93.81,"l":92.58,"c":93.14,"v":2072800},{"d":"2024-07-22","o":93.44,"h":94.66,"l":93.1,"c":94.35,"v":2754600},{"d":"2024-07-23","o":94.2,"h":94.24,"l":93.35,"c":93.64,"v":3048900},{"d":"2024-07-24","o":94.29,"h":95.57,"l":93.78,"c":95.02,"v":2523400},{"d":"2024-07-25","o":95.86,"h":97.32,"l":95.18,"c":95.84,"v":3340200},{"d":"2024-07-26","o":96.35,"h":96.85,"l":95.8,"c":96.45,"v":2275100},{"d":"2024-07-29","o":96.63,"h":97.42,"l":95.7,"c":97.07,"v":2356300},{"d":"2024-07-30","o":96.01,"h":98.18,"l":96,"c":98.14,"v":3978800},{"d":"2024-07-31","o":98.92,"h":98.92,"l":97.29,"c":98.12,"v":4727100},{"d":"2024-08-01","o":98.39,"h":101.37,"l":98.01,"c":101.24,"v":4628700},{"d":"2024-08-02","o":103.59,"h":104.35,"l":99.72,"c":101.79,"v":4453700},{"d":"2024-08-05","o":104.24,"h":104.41,"l":97.97,"c":98.06,"v":3951200},{"d":"2024-08-06","o":97.28,"h":99.42,"l":97.22,"c":98.29,"v":4524600},{"d":"2024-08-07","o":98.85,"h":100.61,"l":98.36,"c":99.57,"v":4490000},{"d":"2024-08-08","o":99.1,"h":99.94,"l":97.87,"c":98.04,"v":3077700},{"d":"2024-08-09","o":97.43,"h":97.95,"l":96.11,"c":97.53,"v":3029600},{"d":"2024-08-12","o":97.49,"h":97.49,"l":96.62,"c":97.14,"v":3130000},{"d":"2024-08-13","o":97.53,"h":98.37,"l":97.48,"c":98.13,"v":2764000},{"d":"2024-08-14","o":97.36,"h":98.3,"l":97.05,"c":97.24,"v":3292800},{"d":"2024-08-15","o":96.98,"h":97.18,"l":96.17,"c":96.56,"v":3008700},{"d":"2024-08-16","o":96.42,"h":97.17,"l":95.95,"c":96.94,"v":2978600},{"d":"2024-08-19","o":97.18,"h":97.74,"l":96.73,"c":97.54,"v":1903900},{"d":"2024-08-20","o":97.4,"h":97.9,"l":97.31,"c":97.64,"v":1802100},{"d":"2024-08-21","o":97.99,"h":98.74,"l":97.64,"c":98.01,"v":2220000},{"d":"2024-08-22","o":97.67,"h":98.38,"l":97.65,"c":98.29,"v":1974700},{"d":"2024-08-23","o":98.56,"h":99.21,"l":98.03,"c":98.25,"v":3530600},{"d":"2024-08-26","o":98.6,"h":99.81,"l":98.5,"c":99.02,"v":1720900},{"d":"2024-08-27","o":99.02,"h":99.42,"l":98.2,"c":98.54,"v":2447200},{"d":"2024-08-28","o":98.95,"h":99.84,"l":98.5,"c":98.54,"v":3245000},{"d":"2024-08-29","o":98.67,"h":99.79,"l":98.09,"c":99.75,"v":2749600},{"d":"2024-08-30","o":99.94,"h":100.98,"l":99.66,"c":100.28,"v":2892100},{"d":"2024-09-03","o":100.19,"h":101.99,"l":100,"c":101.57,"v":3379900},{"d":"2024-09-04","o":101.95,"h":103.1,"l":101.56,"c":102.43,"v":2843900},{"d":"2024-09-05","o":103.04,"h":103.4,"l":101.41,"c":103.1,"v":3209300},{"d":"2024-09-06","o":103.48,"h":103.55,"l":101.97,"c":102.05,"v":3659200},{"d":"2024-09-09","o":102.65,"h":103.86,"l":102.05,"c":103.66,"v":2538300},{"d":"2024-09-10","o":104.1,"h":104.41,"l":102.73,"c":103.23,"v":2932000},{"d":"2024-09-11","o":103.12,"h":103.27,"l":101.68,"c":103.05,"v":2429400},{"d":"2024-09-12","o":102.77,"h":103.4,"l":102.26,"c":102.99,"v":2098100},{"d":"2024-09-13","o":103.21,"h":104.2,"l":102.57,"c":104.17,"v":1425900},{"d":"2024-09-16","o":104.32,"h":105.18,"l":104.04,"c":104.95,"v":2171900},{"d":"2024-09-17","o":104.71,"h":104.94,"l":103.92,"c":104.21,"v":1724200},{"d":"2024-09-18","o":104.15,"h":104.36,"l":102.55,"c":103.22,"v":1890100},{"d":"2024-09-19","o":102.27,"h":102.84,"l":101.28,"c":101.74,"v":4300400},{"d":"2024-09-20","o":102,"h":102.26,"l":101.07,"c":102.15,"v":5395300},{"d":"2024-09-23","o":102.94,"h":102.99,"l":101.95,"c":102.53,"v":2720600},{"d":"2024-09-24","o":101.84,"h":103.02,"l":101.28,"c":101.41,"v":3226900},{"d":"2024-09-25","o":101.56,"h":101.91,"l":100.79,"c":101.15,"v":2650100},{"d":"2024-09-26","o":101,"h":101.4,"l":100.54,"c":100.74,"v":2436600},{"d":"2024-09-27","o":101.24,"h":102.14,"l":101,"c":101.84,"v":2019100},{"d":"2024-09-30","o":101.87,"h":102.92,"l":101.41,"c":102.6,"v":2890400},{"d":"2024-10-01","o":102.28,"h":102.9,"l":101.67,"c":102.22,"v":2072200},{"d":"2024-10-02","o":101.39,"h":102.19,"l":101.27,"c":101.81,"v":2580300},{"d":"2024-10-03","o":101.95,"h":102.45,"l":101.24,"c":101.37,"v":3054300},{"d":"2024-10-04","o":100.47,"h":100.84,"l":99.61,"c":100.28,"v":1900800},{"d":"2024-10-07","o":99.63,"h":99.78,"l":97.68,"c":98.06,"v":2928900},{"d":"2024-10-08","o":98.08,"h":98.69,"l":97.9,"c":98.2,"v":2194200},{"d":"2024-10-09","o":98.04,"h":98.49,"l":97.41,"c":97.72,"v":1777100},{"d":"2024-10-10","o":97.73,"h":98.34,"l":97.05,"c":97.22,"v":1669400},{"d":"2024-10-11","o":97.3,"h":98.37,"l":97.26,"c":98.25,"v":1849100},{"d":"2024-10-14","o":98.35,"h":98.94,"l":98.16,"c":98.79,"v":2510900},{"d":"2024-10-15","o":99.37,"h":100.61,"l":99.28,"c":99.66,"v":3174200},{"d":"2024-10-16","o":100.1,"h":101.71,"l":99.86,"c":101.32,"v":2695100},{"d":"2024-10-17","o":101.75,"h":101.82,"l":100.57,"c":100.91,"v":2008900},{"d":"2024-10-18","o":100.83,"h":100.84,"l":99.76,"c":100.69,"v":3111800},{"d":"2024-10-21","o":100.78,"h":101.08,"l":99.66,"c":100.16,"v":2548000},{"d":"2024-10-22","o":99.67,"h":100.25,"l":99.21,"c":99.89,"v":1981800},{"d":"2024-10-23","o":100,"h":100.87,"l":99.68,"c":100.83,"v":1863600},{"d":"2024-10-24","o":101.29,"h":101.43,"l":99.18,"c":99.39,"v":2099200},{"d":"2024-10-25","o":99.79,"h":99.9,"l":98.05,"c":98.19,"v":2338800},{"d":"2024-10-28","o":98.85,"h":99.33,"l":98.56,"c":99.11,"v":2420500},{"d":"2024-10-29","o":98.73,"h":98.73,"l":97.07,"c":97.39,"v":2660400},{"d":"2024-10-30","o":97.39,"h":97.85,"l":96.69,"c":97.4,"v":3362300},{"d":"2024-10-31","o":97.45,"h":99.34,"l":97.26,"c":98.75,"v":4884900},{"d":"2024-11-01","o":98.53,"h":99.23,"l":97.07,"c":97.25,"v":3807200},{"d":"2024-11-04","o":96.75,"h":98.44,"l":96.69,"c":98.4,"v":3880000},{"d":"2024-11-05","o":98.63,"h":100.48,"l":98.19,"c":100.4,"v":5926200},{"d":"2024-11-06","o":99.13,"h":100,"l":96.18,"c":96.25,"v":6428200},{"d":"2024-11-07","o":96.18,"h":96.91,"l":95.31,"c":96.33,"v":3510000},{"d":"2024-11-08","o":95.87,"h":97.15,"l":95.59,"c":96.4,"v":2581000},{"d":"2024-11-11","o":96,"h":96.37,"l":94.25,"c":94.51,"v":3411600},{"d":"2024-11-12","o":94.32,"h":94.74,"l":92.6,"c":92.96,"v":3484700},{"d":"2024-11-13","o":93.05,"h":93.47,"l":92.51,"c":93.33,"v":2561500},{"d":"2024-11-14","o":93.18,"h":94.59,"l":92.95,"c":93.76,"v":2571100},{"d":"2024-11-15","o":94.12,"h":96.44,"l":93.81,"c":96.31,"v":5557500},{"d":"2024-11-18","o":96.31,"h":97.38,"l":96.1,"c":96.49,"v":3399200},{"d":"2024-11-19","o":96.1,"h":96.76,"l":95.38,"c":96.7,"v":1879700},{"d":"2024-11-20","o":96.25,"h":96.86,"l":95.9,"c":96.8,"v":2527600},{"d":"2024-11-21","o":97.11,"h":98.15,"l":96.41,"c":98.08,"v":2849600},{"d":"2024-11-22","o":98.19,"h":98.52,"l":97.54,"c":97.59,"v":2048800},{"d":"2024-11-25","o":97.89,"h":98.5,"l":97.12,"c":98.1,"v":3384300},{"d":"2024-11-26","o":98.73,"h":99.47,"l":98.31,"c":99.33,"v":2277600},{"d":"2024-11-27","o":99.6,"h":100.72,"l":99.6,"c":99.89,"v":1558600},{"d":"2024-11-29","o":99.93,"h":100.28,"l":99.3,"c":99.86,"v":1260600},{"d":"2024-12-02","o":99.96,"h":100,"l":97.73,"c":98.22,"v":2188300},{"d":"2024-12-03","o":98.9,"h":98.9,"l":97.01,"c":97.02,"v":1917500},{"d":"2024-12-04","o":97.24,"h":97.34,"l":95.88,"c":96.25,"v":2832300},{"d":"2024-12-05","o":96.35,"h":97.98,"l":96.21,"c":97.45,"v":2234700},{"d":"2024-12-06","o":97.18,"h":97.43,"l":95.66,"c":95.85,"v":2677500},{"d":"2024-12-09","o":95.85,"h":96.86,"l":95.3,"c":95.58,"v":2651100},{"d":"2024-12-10","o":95.58,"h":95.58,"l":93.59,"c":95.1,"v":2045300},{"d":"2024-12-11","o":95.21,"h":95.21,"l":93.24,"c":93.63,"v":2925600},{"d":"2024-12-12","o":93.3,"h":94.2,"l":92.8,"c":92.85,"v":1983900},{"d":"2024-12-13","o":92.56,"h":93.38,"l":92.17,"c":92.71,"v":1810400},{"d":"2024-12-16","o":92.71,"h":92.86,"l":91.7,"c":91.77,"v":2410700},{"d":"2024-12-17","o":91.47,"h":93.04,"l":91.29,"c":91.92,"v":2749300},{"d":"2024-12-18","o":91.83,"h":92.25,"l":90.86,"c":90.91,"v":3451300},{"d":"2024-12-19","o":90.55,"h":92.03,"l":90.42,"c":91.24,"v":3147800},{"d":"2024-12-20","o":91.84,"h":93.07,"l":91.23,"c":92.75,"v":6781800},{"d":"2024-12-23","o":92.47,"h":92.98,"l":91.59,"c":92.86,"v":2282500},{"d":"2024-12-24","o":92.55,"h":93.11,"l":92.25,"c":92.37,"v":1404400},{"d":"2024-12-26","o":92.05,"h":92.56,"l":91.8,"c":92.06,"v":2066500},{"d":"2024-12-27","o":91.62,"h":92.66,"l":91.31,"c":92.51,"v":1722700},{"d":"2024-12-30","o":92.59,"h":92.64,"l":91.23,"c":92.06,"v":1661200},{"d":"2024-12-31","o":92.18,"h":92.48,"l":91.5,"c":92.23,"v":1594500},{"d":"2025-01-02","o":92.57,"h":93.23,"l":91.59,"c":91.94,"v":1757200},{"d":"2025-01-03","o":92.4,"h":93.06,"l":92.03,"c":92.05,"v":1688400},{"d":"2025-01-06","o":92.05,"h":92.05,"l":90.01,"c":90.32,"v":3457200},{"d":"2025-01-07","o":90.1,"h":91.91,"l":90.1,"c":90.47,"v":2706000},{"d":"2025-01-08","o":90.25,"h":92.35,"l":89.91,"c":92.26,"v":2591500},{"d":"2025-01-10","o":93.15,"h":94.67,"l":92.67,"c":93.51,"v":7731000},{"d":"2025-01-13","o":95.15,"h":95.92,"l":92.76,"c":94.54,"v":6013900},{"d":"2025-01-14","o":93.67,"h":94.54,"l":93.43,"c":94.5,"v":3172300},{"d":"2025-01-15","o":95.38,"h":95.61,"l":94.53,"c":95.12,"v":3104700},{"d":"2025-01-16","o":94.88,"h":96.85,"l":94.7,"c":96.82,"v":2456500},{"d":"2025-01-17","o":97.64,"h":97.98,"l":96.8,"c":97.25,"v":2728500},{"d":"2025-01-21","o":98,"h":98.73,"l":97.6,"c":97.81,"v":2439900},{"d":"2025-01-22","o":97.58,"h":98.13,"l":96.85,"c":97.49,"v":3503900},{"d":"2025-01-23","o":98.29,"h":99.5,"l":97.38,"c":97.47,"v":4427900},{"d":"2025-01-24","o":97.08,"h":98.5,"l":97.05,"c":98.18,"v":2140300},{"d":"2025-01-27","o":99.34,"h":103.05,"l":98.16,"c":102.63,"v":5428200},{"d":"2025-01-28","o":102.47,"h":102.47,"l":99.75,"c":100,"v":3524300},{"d":"2025-01-29","o":100.03,"h":100.73,"l":97.36,"c":98.05,"v":3345800},{"d":"2025-01-30","o":98.55,"h":99.15,"l":97.56,"c":98.03,"v":3590700},{"d":"2025-01-31","o":97.84,"h":99.05,"l":97.52,"c":98.36,"v":4912700},{"d":"2025-02-03","o":98.36,"h":99.69,"l":97.32,"c":99.36,"v":2659300},{"d":"2025-02-04","o":98.52,"h":99.07,"l":97.8,"c":97.88,"v":2126200},{"d":"2025-02-05","o":98.67,"h":99.89,"l":98.4,"c":99.39,"v":2280400},{"d":"2025-02-06","o":99.64,"h":100.67,"l":98.87,"c":100.17,"v":3152600},{"d":"2025-02-07","o":100.14,"h":100.44,"l":99.41,"c":100.35,"v":2861500},{"d":"2025-02-10","o":99.76,"h":100.96,"l":99.11,"c":100.83,"v":2473700},{"d":"2025-02-11","o":100.59,"h":102.11,"l":99.47,"c":101.88,"v":3165900},{"d":"2025-02-12","o":100.73,"h":102.52,"l":100.6,"c":102.35,"v":3163000},{"d":"2025-02-13","o":101.37,"h":102.57,"l":100.32,"c":100.99,"v":4939000},{"d":"2025-02-14","o":101.21,"h":102.92,"l":100.84,"c":101.83,"v":2770900},{"d":"2025-02-18","o":101.29,"h":103.24,"l":101,"c":102.2,"v":3146400},{"d":"2025-02-19","o":102.67,"h":103.16,"l":101.72,"c":103.09,"v":2510600},{"d":"2025-02-20","o":102.97,"h":104.65,"l":102.2,"c":104.35,"v":2702100},{"d":"2025-02-21","o":104.35,"h":105.73,"l":104.06,"c":105.33,"v":4002000},{"d":"2025-02-24","o":105.87,"h":107.36,"l":105.21,"c":106.29,"v":3075000},{"d":"2025-02-25","o":106.7,"h":107.84,"l":105.97,"c":107.64,"v":3408700},{"d":"2025-02-26","o":107.23,"h":107.51,"l":106.37,"c":106.89,"v":2446500},{"d":"2025-02-27","o":106.2,"h":106.78,"l":104.8,"c":105.16,"v":3661300},{"d":"2025-02-28","o":106.1,"h":107.11,"l":104.66,"c":106.05,"v":4391000},{"d":"2025-03-03","o":105.85,"h":107.82,"l":105.69,"c":107.7,"v":3452000},{"d":"2025-03-04","o":108.53,"h":109.52,"l":105.14,"c":105.24,"v":5609500},{"d":"2025-03-05","o":104.5,"h":105.46,"l":103.19,"c":103.39,"v":3665600},{"d":"2025-03-06","o":103.3,"h":103.31,"l":101.42,"c":102.59,"v":3031000},{"d":"2025-03-07","o":102.84,"h":104.88,"l":102.68,"c":104.62,"v":4042400},{"d":"2025-03-10","o":104.91,"h":108.67,"l":104.91,"c":107.32,"v":5535400},{"d":"2025-03-11","o":107.67,"h":107.99,"l":104.39,"c":104.43,"v":4282500},{"d":"2025-03-12","o":102.88,"h":103.79,"l":102.35,"c":102.96,"v":3284600},{"d":"2025-03-13","o":102.81,"h":104.29,"l":102.7,"c":104.24,"v":1909600},{"d":"2025-03-14","o":104.06,"h":105.95,"l":103.59,"c":105.56,"v":4419400},{"d":"2025-03-17","o":105.67,"h":106.83,"l":105.13,"c":105.86,"v":5577100},{"d":"2025-03-18","o":106.29,"h":106.49,"l":105.38,"c":105.99,"v":2757500},{"d":"2025-03-19","o":105.85,"h":106.3,"l":105.14,"c":105.84,"v":2786600},{"d":"2025-03-20","o":105.8,"h":106.59,"l":105.55,"c":106.21,"v":2946600},{"d":"2025-03-21","o":106.14,"h":106.65,"l":104.4,"c":105.11,"v":5649200},{"d":"2025-03-24","o":105.25,"h":105.69,"l":104.03,"c":104.18,"v":2619400},{"d":"2025-03-25","o":103,"h":103,"l":101.96,"c":102.5,"v":24651800},{"d":"2025-03-26","o":102.78,"h":104.31,"l":102.57,"c":103.9,"v":5938600},{"d":"2025-03-27","o":103.94,"h":105.6,"l":103.78,"c":105.15,"v":5232700},{"d":"2025-03-28","o":105.87,"h":107.41,"l":105.37,"c":106.96,"v":6173400},{"d":"2025-03-31","o":108.37,"h":109.76,"l":107.84,"c":109.27,"v":6560100},{"d":"2025-04-01","o":108.61,"h":108.88,"l":107.52,"c":108.37,"v":3941900},{"d":"2025-04-02","o":108.8,"h":108.8,"l":107.27,"c":107.75,"v":3279800},{"d":"2025-04-03","o":109.76,"h":110.46,"l":107.75,"c":109.11,"v":6063300},{"d":"2025-04-04","o":110.12,"h":110.48,"l":103.92,"c":104.48,"v":7368600},{"d":"2025-04-07","o":104.25,"h":104.79,"l":100.67,"c":101.57,"v":7767500},{"d":"2025-04-08","o":102.28,"h":103.98,"l":100.56,"c":101.28,"v":6473400},{"d":"2025-04-09","o":100.95,"h":103.82,"l":98.35,"c":102.35,"v":7048100},{"d":"2025-04-10","o":102.1,"h":104.31,"l":101.52,"c":103.2,"v":4114800},{"d":"2025-04-11","o":103.64,"h":105.17,"l":101.86,"c":104.63,"v":3582800},{"d":"2025-04-14","o":104.45,"h":106.94,"l":103.73,"c":106.58,"v":3224700},{"d":"2025-04-15","o":107.05,"h":107.51,"l":106.21,"c":106.68,"v":2599700},{"d":"2025-04-16","o":106.94,"h":107.46,"l":105.65,"c":105.92,"v":2786900},{"d":"2025-04-17","o":106.75,"h":109.03,"l":106.67,"c":107.71,"v":3156700},{"d":"2025-04-21","o":107.77,"h":107.77,"l":104.72,"c":105.53,"v":3608900},{"d":"2025-04-22","o":106.26,"h":108.31,"l":106.13,"c":108.15,"v":2304700},{"d":"2025-04-23","o":107.58,"h":108.13,"l":105.57,"c":107.02,"v":3202100},{"d":"2025-04-24","o":106.97,"h":107.63,"l":105.7,"c":106.7,"v":3676700},{"d":"2025-04-25","o":106.77,"h":106.88,"l":105.58,"c":106.74,"v":2853400},{"d":"2025-04-28","o":106.77,"h":107.56,"l":105.7,"c":107.06,"v":3303300},{"d":"2025-04-29","o":107.2,"h":108.58,"l":106.29,"c":108.5,"v":2950700},{"d":"2025-04-30","o":108.97,"h":109.08,"l":106.34,"c":108.34,"v":5418500},{"d":"2025-05-01","o":107.88,"h":108.76,"l":107.13,"c":107.54,"v":3107200},{"d":"2025-05-02","o":108.27,"h":108.34,"l":107.16,"c":107.69,"v":1984700},{"d":"2025-05-05","o":107.75,"h":108.04,"l":106.27,"c":107.44,"v":2616200},{"d":"2025-05-06","o":108.24,"h":109.03,"l":107,"c":107.44,"v":3309200},{"d":"2025-05-07","o":107.43,"h":108.16,"l":106.5,"c":107.48,"v":3249100},{"d":"2025-05-08","o":107.07,"h":107.32,"l":104.53,"c":105.19,"v":3598800},{"d":"2025-05-09","o":104.43,"h":104.84,"l":103.73,"c":104.68,"v":3057000},{"d":"2025-05-12","o":103.14,"h":103.61,"l":100.57,"c":100.99,"v":4449600},{"d":"2025-05-13","o":100.99,"h":101.28,"l":99.38,"c":99.56,"v":4607200},{"d":"2025-05-14","o":99.27,"h":99.29,"l":97.46,"c":98.59,"v":5207200},{"d":"2025-05-15","o":99.37,"h":101.7,"l":99.35,"c":101.61,"v":5823900},{"d":"2025-05-16","o":101.58,"h":103.09,"l":101.25,"c":103.04,"v":2868900},{"d":"2025-05-19","o":102.68,"h":103.9,"l":102.52,"c":103.78,"v":1909300},{"d":"2025-05-20","o":103.64,"h":104.24,"l":103.59,"c":103.73,"v":2408200},{"d":"2025-05-21","o":103.56,"h":103.92,"l":102.43,"c":102.93,"v":3340400},{"d":"2025-05-22","o":102.83,"h":103.07,"l":100.93,"c":101.8,"v":3285100},{"d":"2025-05-23","o":102.64,"h":102.96,"l":101.2,"c":102.88,"v":1888400},{"d":"2025-05-27","o":103.44,"h":103.45,"l":102.57,"c":102.91,"v":2582100},{"d":"2025-05-28","o":102.7,"h":102.89,"l":101.28,"c":101.68,"v":2426900},{"d":"2025-05-29","o":101.68,"h":102.77,"l":100.86,"c":102.53,"v":2297600},{"d":"2025-05-30","o":102.72,"h":103.77,"l":102.26,"c":103.49,"v":3896600},{"d":"2025-06-02","o":102.88,"h":103.49,"l":102.25,"c":103.18,"v":2318100},{"d":"2025-06-03","o":102.83,"h":103.12,"l":101.76,"c":102.83,"v":2423200},{"d":"2025-06-04","o":102.85,"h":103.34,"l":101.77,"c":101.85,"v":1950500},{"d":"2025-06-05","o":101.8,"h":102.19,"l":101.3,"c":101.77,"v":2034700},{"d":"2025-06-06","o":101.83,"h":102,"l":101.15,"c":101.79,"v":2045100},{"d":"2025-06-09","o":101.55,"h":102.27,"l":100.85,"c":101.41,"v":2418300},{"d":"2025-06-10","o":101.56,"h":102.04,"l":100.78,"c":101.87,"v":2730500},{"d":"2025-06-11","o":101.73,"h":102.11,"l":101.22,"c":101.94,"v":2193100},{"d":"2025-06-12","o":102.19,"h":103.1,"l":101.96,"c":103.02,"v":2125000},{"d":"2025-06-13","o":103.2,"h":103.68,"l":102.68,"c":102.9,"v":2389500},{"d":"2025-06-16","o":103,"h":103.53,"l":101.31,"c":101.91,"v":2790700},{"d":"2025-06-17","o":102.04,"h":102.04,"l":100.72,"c":101.62,"v":2418700},{"d":"2025-06-18","o":101.65,"h":101.96,"l":100.8,"c":101.2,"v":1893500},{"d":"2025-06-20","o":101.5,"h":102.61,"l":101.11,"c":101.75,"v":4085600},{"d":"2025-06-23","o":102.48,"h":103.54,"l":102.38,"c":103.31,"v":3327700},{"d":"2025-06-24","o":103.18,"h":103.93,"l":102.87,"c":103.28,"v":2260100},{"d":"2025-06-25","o":103.02,"h":103.09,"l":101.23,"c":101.41,"v":2193000},{"d":"2025-06-26","o":101.88,"h":102.7,"l":101.15,"c":102.35,"v":3001700},{"d":"2025-06-27","o":102.49,"h":103.34,"l":102.18,"c":102.46,"v":3457500},{"d":"2025-06-30","o":102.25,"h":103.96,"l":102.06,"c":103.76,"v":3246300},{"d":"2025-07-01","o":104.1,"h":104.83,"l":103.1,"c":104.39,"v":3516300},{"d":"2025-07-02","o":103.85,"h":104.09,"l":102.57,"c":103.26,"v":3259500},{"d":"2025-07-03","o":103.15,"h":104.2,"l":102.9,"c":103.86,"v":1620500},{"d":"2025-07-07","o":103.86,"h":104.24,"l":103.53,"c":104.17,"v":2705500},{"d":"2025-07-08","o":103.44,"h":104.28,"l":102.39,"c":103.96,"v":2744400},{"d":"2025-07-09","o":103.96,"h":104.95,"l":103.03,"c":104.74,"v":2201400},{"d":"2025-07-10","o":104.1,"h":106.23,"l":103.86,"c":106.04,"v":2483000},{"d":"2025-07-11","o":105.19,"h":105.9,"l":104.69,"c":105.34,"v":2473900},{"d":"2025-07-14","o":105.32,"h":106.23,"l":104.46,"c":105.02,"v":2969000},{"d":"2025-07-15","o":104.76,"h":104.95,"l":103.64,"c":104.4,"v":2422100},{"d":"2025-07-16","o":104.4,"h":105.71,"l":104.15,"c":105.49,"v":2497100},{"d":"2025-07-17","o":105.18,"h":106.19,"l":105.02,"c":105.93,"v":2271000},{"d":"2025-07-18","o":106.6,"h":107.92,"l":105.95,"c":107.4,"v":4443900},{"d":"2025-07-21","o":107.66,"h":109.08,"l":107.5,"c":108.54,"v":2933300},{"d":"2025-07-22","o":108.87,"h":110.51,"l":108.61,"c":110.16,"v":3504100},{"d":"2025-07-23","o":110.25,"h":110.25,"l":108.36,"c":108.89,"v":2738800},{"d":"2025-07-24","o":108.86,"h":109.89,"l":108.61,"c":108.97,"v":2491300},{"d":"2025-07-25","o":109.12,"h":109.97,"l":108.75,"c":109.79,"v":2287300},{"d":"2025-07-28","o":109.5,"h":109.58,"l":107.74,"c":107.95,"v":3049900},{"d":"2025-07-29","o":108.39,"h":109.28,"l":107.75,"c":109.22,"v":3585200},{"d":"2025-07-30","o":110.94,"h":114.23,"l":110.7,"c":113.25,"v":8827800},{"d":"2025-07-31","o":112.56,"h":113.9,"l":111.73,"c":113.14,"v":4718300},{"d":"2025-08-01","o":114.36,"h":114.38,"l":112.2,"c":113.58,"v":6100900},{"d":"2025-08-04","o":114.11,"h":115.29,"l":113.73,"c":115,"v":3601200},{"d":"2025-08-05","o":114.69,"h":115.36,"l":112.88,"c":113.24,"v":5616700},{"d":"2025-08-06","o":113.57,"h":114.34,"l":112.98,"c":113.49,"v":3385200},{"d":"2025-08-07","o":113.66,"h":114.47,"l":113.33,"c":113.73,"v":3312700},{"d":"2025-08-08","o":112.99,"h":113.46,"l":112.4,"c":112.5,"v":2707600},{"d":"2025-08-11","o":112.71,"h":112.77,"l":111.65,"c":112,"v":2033400},{"d":"2025-08-12","o":112.05,"h":112.18,"l":111.13,"c":111.99,"v":2576800},{"d":"2025-08-13","o":112.15,"h":113.37,"l":112.08,"c":113.11,"v":4601400},{"d":"2025-08-14","o":113,"h":113.27,"l":112.53,"c":112.86,"v":2230700},{"d":"2025-08-15","o":112.86,"h":113.3,"l":111.76,"c":111.99,"v":2354100},{"d":"2025-08-18","o":111.99,"h":112.33,"l":110.68,"c":110.7,"v":3173900},{"d":"2025-08-19","o":110.7,"h":112.69,"l":110.7,"c":112.66,"v":2725800},{"d":"2025-08-20","o":113.45,"h":115.08,"l":113.15,"c":113.55,"v":2817700},{"d":"2025-08-21","o":113.12,"h":113.87,"l":113.05,"c":113.14,"v":3112300},{"d":"2025-08-22","o":113.87,"h":114.59,"l":112.84,"c":114.02,"v":2389100},{"d":"2025-08-25","o":113.7,"h":114.34,"l":112.89,"c":113.01,"v":2332100},{"d":"2025-08-26","o":113.33,"h":113.33,"l":112.22,"c":112.63,"v":4310200},{"d":"2025-08-27","o":112.63,"h":113.25,"l":112.47,"c":112.89,"v":3328100},{"d":"2025-08-28","o":113,"h":113.17,"l":111.56,"c":111.78,"v":3697300},{"d":"2025-08-29","o":111.5,"h":111.64,"l":110.7,"c":111.02,"v":2896200},{"d":"2025-09-02","o":110.96,"h":111.14,"l":109.65,"c":110.09,"v":2528600},{"d":"2025-09-03","o":110.25,"h":110.33,"l":108.85,"c":110.03,"v":2429800},{"d":"2025-09-04","o":110.54,"h":110.73,"l":106.94,"c":108.64,"v":5218200},{"d":"2025-09-05","o":109,"h":109.16,"l":107.35,"c":108.11,"v":3664400},{"d":"2025-09-08","o":108.22,"h":108.3,"l":106.87,"c":107.55,"v":2708100},{"d":"2025-09-09","o":107.29,"h":108.58,"l":107.13,"c":108.36,"v":2678700},{"d":"2025-09-10","o":108.43,"h":108.82,"l":107.59,"c":108.34,"v":2528600},{"d":"2025-09-11","o":108.34,"h":108.93,"l":108.13,"c":108.74,"v":2634600},{"d":"2025-09-12","o":108.66,"h":109.72,"l":108.51,"c":109.46,"v":2180700},{"d":"2025-09-15","o":109.44,"h":109.78,"l":108.72,"c":109.1,"v":2511600},{"d":"2025-09-16","o":109.1,"h":109.14,"l":106.61,"c":106.84,"v":4044500},{"d":"2025-09-17","o":107.51,"h":107.93,"l":107.11,"c":107.52,"v":2540200},{"d":"2025-09-18","o":107.11,"h":107.33,"l":106.3,"c":106.44,"v":2513400},{"d":"2025-09-19","o":106.55,"h":107.63,"l":105.7,"c":107.06,"v":5846000},{"d":"2025-09-22","o":106.95,"h":107.38,"l":106.12,"c":107.05,"v":2645900},{"d":"2025-09-23","o":106.78,"h":108.37,"l":106.78,"c":108.14,"v":3052200},{"d":"2025-09-24","o":108.26,"h":109.59,"l":108.09,"c":108.88,"v":3029100},{"d":"2025-09-25","o":109.33,"h":109.97,"l":107.78,"c":107.86,"v":2758000},{"d":"2025-09-26","o":108.37,"h":109.51,"l":108.15,"c":109.14,"v":3303000},{"d":"2025-09-29","o":109.28,"h":110.15,"l":108.49,"c":109.78,"v":2879900},{"d":"2025-09-30","o":109.82,"h":112.62,"l":109.67,"c":112.5,"v":4322900},{"d":"2025-10-01","o":112.96,"h":113.47,"l":112.26,"c":112.75,"v":4407800},{"d":"2025-10-02","o":112.11,"h":114.06,"l":111.73,"c":113.46,"v":4243400},{"d":"2025-10-03","o":113.34,"h":115.01,"l":113.34,"c":114.06,"v":3554600},{"d":"2025-10-06","o":114.06,"h":115.84,"l":113.44,"c":115.66,"v":5123200},{"d":"2025-10-07","o":116.57,"h":119.06,"l":116.23,"c":118.16,"v":4141800},{"d":"2025-10-08","o":118.56,"h":118.68,"l":116.15,"c":118.19,"v":3869600},{"d":"2025-10-09","o":118.77,"h":118.81,"l":116.39,"c":116.91,"v":2915900},{"d":"2025-10-10","o":117.52,"h":117.75,"l":115.65,"c":117.04,"v":3890000},{"d":"2025-10-13","o":116.96,"h":117.82,"l":116.21,"c":116.8,"v":2253200},{"d":"2025-10-14","o":117.23,"h":118.69,"l":117,"c":118.38,"v":3189800},{"d":"2025-10-15","o":119.4,"h":119.4,"l":117.78,"c":118.53,"v":2495200},{"d":"2025-10-16","o":119.89,"h":120.46,"l":117.36,"c":117.53,"v":4072000},{"d":"2025-10-17","o":118.1,"h":118.2,"l":116.76,"c":117.53,"v":2762000},{"d":"2025-10-20","o":118.13,"h":118.19,"l":116.87,"c":117.82,"v":2989400},{"d":"2025-10-21","o":117.97,"h":118,"l":116.54,"c":117.43,"v":2395600},{"d":"2025-10-22","o":117.43,"h":118.17,"l":117.07,"c":117.27,"v":2461700},{"d":"2025-10-23","o":117.63,"h":117.71,"l":115.43,"c":116.18,"v":2284100},{"d":"2025-10-24","o":116.47,"h":117.12,"l":115.85,"c":115.98,"v":1888200},{"d":"2025-10-27","o":115.48,"h":116.71,"l":115.12,"c":116.39,"v":2811100},{"d":"2025-10-28","o":116.52,"h":116.61,"l":114.67,"c":115.11,"v":3890300},{"d":"2025-10-29","o":120.3,"h":122.79,"l":120.01,"c":122.11,"v":9568500},{"d":"2025-10-30","o":121.55,"h":122.85,"l":120.8,"c":121.89,"v":4430100},{"d":"2025-10-31","o":120.89,"h":121,"l":119.78,"c":120.26,"v":4518400},{"d":"2025-11-03","o":120,"h":120.13,"l":118.35,"c":119.92,"v":3108600},{"d":"2025-11-04","o":120.36,"h":120.89,"l":119.62,"c":120.3,"v":2678700},{"d":"2025-11-05","o":120.57,"h":121.14,"l":118.19,"c":119.76,"v":3738900},{"d":"2025-11-06","o":119.4,"h":120.51,"l":119.18,"c":119.53,"v":6242600},{"d":"2025-11-07","o":120.04,"h":121.6,"l":119.89,"c":121.43,"v":3283900},{"d":"2025-11-10","o":120.94,"h":123.31,"l":120.49,"c":122.56,"v":5090000},{"d":"2025-11-11","o":122.87,"h":123.22,"l":122.25,"c":122.73,"v":3469000},{"d":"2025-11-12","o":122.71,"h":122.99,"l":121.81,"c":122.68,"v":3493100},{"d":"2025-11-13","o":122.25,"h":123.03,"l":121.42,"c":121.48,"v":2900500},{"d":"2025-11-14","o":121.58,"h":122.36,"l":120.64,"c":121.3,"v":3047300},{"d":"2025-11-17","o":122.32,"h":124.01,"l":121.56,"c":123.72,"v":4266000},{"d":"2025-11-18","o":124.42,"h":124.8,"l":123.29,"c":123.51,"v":3121500},{"d":"2025-11-19","o":123.32,"h":123.48,"l":121.18,"c":121.71,"v":3569700},{"d":"2025-11-20","o":121.85,"h":122.29,"l":120.79,"c":120.9,"v":3298400},{"d":"2025-11-21","o":121.17,"h":121.72,"l":120.47,"c":120.84,"v":3232800},{"d":"2025-11-24","o":120.77,"h":122.84,"l":119.59,"c":122.04,"v":6435000},{"d":"2025-11-25","o":122.6,"h":122.81,"l":121.02,"c":121.58,"v":4552200},{"d":"2025-11-26","o":121.8,"h":122.8,"l":121.8,"c":122.72,"v":2681100},{"d":"2025-11-28","o":122.88,"h":123.9,"l":122.72,"c":123.77,"v":1801300},{"d":"2025-12-01","o":123.11,"h":123.23,"l":120.37,"c":120.51,"v":3322200},{"d":"2025-12-02","o":120.77,"h":121.39,"l":118.81,"c":119.23,"v":2878900},{"d":"2025-12-03","o":119.23,"h":119.73,"l":117.77,"c":118.06,"v":3429600},{"d":"2025-12-04","o":118.19,"h":119.11,"l":117.27,"c":118.04,"v":3501500},{"d":"2025-12-05","o":117.87,"h":118.12,"l":116.83,"c":117.54,"v":3166400},{"d":"2025-12-08","o":117.54,"h":117.58,"l":115.31,"c":115.73,"v":3422900},{"d":"2025-12-09","o":116.28,"h":117.09,"l":115.82,"c":116.07,"v":2196400},{"d":"2025-12-10","o":116.66,"h":116.66,"l":113.84,"c":114.16,"v":3241300},{"d":"2025-12-11","o":114.51,"h":115.31,"l":113.68,"c":114.26,"v":3171500},{"d":"2025-12-12","o":115,"h":115.44,"l":113.84,"c":114.13,"v":2671700},{"d":"2025-12-15","o":114.75,"h":116.08,"l":114.41,"c":115.77,"v":3031100},{"d":"2025-12-16","o":115.77,"h":116.12,"l":113.98,"c":114.57,"v":2706000},{"d":"2025-12-17","o":114.44,"h":115.03,"l":113.87,"c":114.71,"v":3808900},{"d":"2025-12-18","o":115,"h":115.8,"l":115,"c":115.58,"v":4794800},{"d":"2025-12-19","o":115.15,"h":116.39,"l":114.36,"c":114.49,"v":7322400},{"d":"2025-12-22","o":114.16,"h":114.91,"l":113.84,"c":114.62,"v":3049000},{"d":"2025-12-23","o":114.59,"h":115.23,"l":114.24,"c":115.15,"v":2918000},{"d":"2025-12-24","o":115.05,"h":115.39,"l":114.81,"c":115.31,"v":1057700},{"d":"2025-12-26","o":115.19,"h":115.93,"l":115,"c":115.67,"v":1896100},{"d":"2025-12-29","o":116.1,"h":116.72,"l":115.62,"c":115.77,"v":1814700},{"d":"2025-12-30","o":115.58,"h":116.21,"l":115.45,"c":115.99,"v":6956400},{"d":"2025-12-31","o":116.01,"h":116.07,"l":115.16,"c":115.31,"v":1579400},{"d":"2026-01-02","o":115.44,"h":116.2,"l":114.42,"c":115.81,"v":3906700},{"d":"2026-01-05","o":115.57,"h":115.57,"l":112.54,"c":114.07,"v":3894400},{"d":"2026-01-06","o":114.05,"h":115.23,"l":113.85,"c":115.04,"v":2535800},{"d":"2026-01-07","o":115.33,"h":115.52,"l":113.25,"c":113.7,"v":2557000},{"d":"2026-01-08","o":113.88,"h":116.5,"l":113.74,"c":115.93,"v":3230800},{"d":"2026-01-09","o":116,"h":117.41,"l":115.95,"c":116.91,"v":2867700},{"d":"2026-01-12","o":115.6,"h":117.7,"l":115.36,"c":116.57,"v":3437400},{"d":"2026-01-13","o":116.57,"h":117.01,"l":115.57,"c":116.62,"v":2735100},{"d":"2026-01-14","o":116.99,"h":118.57,"l":116.68,"c":118.11,"v":3143800},{"d":"2026-01-15","o":118.41,"h":119.7,"l":117.65,"c":119.4,"v":3085800},{"d":"2026-01-16","o":119.02,"h":120.14,"l":118.22,"c":119.96,"v":4044500},{"d":"2026-01-20","o":119.2,"h":120.45,"l":118.27,"c":119.22,"v":4776400},{"d":"2026-01-21","o":119.75,"h":120.35,"l":117.85,"c":118.98,"v":3632500},{"d":"2026-01-22","o":118.71,"h":119.36,"l":117.03,"c":117.18,"v":2880500},{"d":"2026-01-23","o":116.93,"h":117.17,"l":115.56,"c":116.63,"v":2525900},{"d":"2026-01-26","o":117.11,"h":119.17,"l":117.01,"c":118.02,"v":3992200},{"d":"2026-01-27","o":117.74,"h":119.76,"l":117.48,"c":119.43,"v":2675700},{"d":"2026-01-28","o":119.25,"h":120.2,"l":118.53,"c":119.12,"v":1888800},{"d":"2026-01-29","o":119.57,"h":120.82,"l":118.55,"c":119.21,"v":3537800},{"d":"2026-01-30","o":119.02,"h":119.88,"l":117.98,"c":119.78,"v":3640700},{"d":"2026-02-02","o":119.98,"h":120.38,"l":118.06,"c":118.33,"v":3941300},{"d":"2026-02-03","o":118.75,"h":121.42,"l":118.75,"c":120.67,"v":3482200},{"d":"2026-02-04","o":121.55,"h":122.19,"l":119.72,"c":119.98,"v":4653400},{"d":"2026-02-05","o":120.77,"h":121.42,"l":119.8,"c":120.61,"v":4338300},{"d":"2026-02-06","o":121.21,"h":122.44,"l":119.86,"c":120.8,"v":2767700},{"d":"2026-02-09","o":120.54,"h":121.48,"l":119.92,"c":121.1,"v":2654000},{"d":"2026-02-10","o":120.24,"h":122.4,"l":119.71,"c":121.23,"v":3506000},{"d":"2026-02-11","o":121.46,"h":122.59,"l":120.47,"c":122.25,"v":2843800},{"d":"2026-02-12","o":124.2,"h":128.92,"l":123.69,"c":126.43,"v":6301700},{"d":"2026-02-13","o":127.32,"h":130.07,"l":126.61,"c":129.94,"v":4671900},{"d":"2026-02-17","o":131.31,"h":132.78,"l":129.61,"c":130.24,"v":4034900},{"d":"2026-02-18","o":129.84,"h":130.3,"l":126.85,"c":127.27,"v":3626100},{"d":"2026-02-19","o":127.27,"h":128.84,"l":127.08,"c":128.42,"v":2556200},{"d":"2026-02-20","o":129.34,"h":129.91,"l":127.72,"c":129.37,"v":3021300},{"d":"2026-02-23","o":129.48,"h":132.11,"l":129.4,"c":132.03,"v":3592500},{"d":"2026-02-24","o":131.46,"h":132.56,"l":130.27,"c":132.39,"v":3209200},{"d":"2026-02-25","o":132.17,"h":132.85,"l":130.27,"c":132.46,"v":3459800},{"d":"2026-02-26","o":132.21,"h":133.06,"l":131.15,"c":132.1,"v":3811400},{"d":"2026-02-27","o":132.11,"h":134.6,"l":132.04,"c":133.82,"v":3332600},{"d":"2026-03-02","o":133.83,"h":134.23,"l":133.01,"c":133.29,"v":2978600},{"d":"2026-03-03","o":132.39,"h":133.32,"l":129.6,"c":131.92,"v":4048500},{"d":"2026-03-04","o":132.42,"h":133.76,"l":130.86,"c":133.52,"v":4758400},{"d":"2026-03-05","o":132.72,"h":133,"l":130.35,"c":132.04,"v":5158700},{"d":"2026-03-06","o":130.98,"h":132.63,"l":130.16,"c":131.87,"v":4613800},{"d":"2026-03-09","o":131.81,"h":132.35,"l":130.79,"c":131.86,"v":4476500},{"d":"2026-03-10","o":131.48,"h":133.28,"l":131.13,"c":132.31,"v":3211800},{"d":"2026-03-11","o":131.81,"h":132.16,"l":130.83,"c":131.26,"v":2522500},{"d":"2026-03-12","o":131.05,"h":133.97,"l":130.8,"c":132.22,"v":2500200},{"d":"2026-03-13","o":133.51,"h":134.48,"l":133.1,"c":133.61,"v":3632100},{"d":"2026-03-16","o":134.76,"h":135,"l":133.51,"c":134.15,"v":4356800},{"d":"2026-03-17","o":134.79,"h":135,"l":133.37,"c":133.62,"v":2541300},{"d":"2026-03-18","o":133.04,"h":133.43,"l":130.89,"c":130.97,"v":3800100},{"d":"2026-03-19","o":131,"h":131.45,"l":126.71,"c":128.72,"v":5845200},{"d":"2026-03-20","o":128.18,"h":128.92,"l":125.08,"c":125.66,"v":8610800},{"d":"2026-03-23","o":126.79,"h":128.91,"l":125.85,"c":127.92,"v":4406700},{"d":"2026-03-24","o":127.25,"h":129.89,"l":126.83,"c":128.8,"v":2559500},{"d":"2026-03-25","o":129.46,"h":129.5,"l":128.04,"c":128.3,"v":3335000},{"d":"2026-03-26","o":128.72,"h":129.5,"l":127.66,"c":128.85,"v":3597400},{"d":"2026-03-27","o":128.84,"h":131.51,"l":128.32,"c":130.1,"v":4404500},{"d":"2026-03-30","o":131.61,"h":132.29,"l":130.51,"c":131.12,"v":2717400},{"d":"2026-03-31","o":131.3,"h":131.57,"l":129.89,"c":131.08,"v":2947670},{"d":"2026-04-01","o":130.56,"h":132.16,"l":130.51,"c":131.67,"v":2580768},{"d":"2026-04-02","o":131.72,"h":133.33,"l":130.52,"c":132.68,"v":1920627},{"d":"2026-04-06","o":131.7,"h":133.12,"l":131.7,"c":132.36,"v":1791308},{"d":"2026-04-07","o":132.17,"h":133.57,"l":131.94,"c":132.92,"v":1809458},{"d":"2026-04-08","o":132.09,"h":134.85,"l":131.56,"c":134.71,"v":2398565},{"d":"2026-04-09","o":134.43,"h":137.74,"l":134.43,"c":137.15,"v":2562267},{"d":"2026-04-10","o":137,"h":137.72,"l":136.27,"c":136.3,"v":1981998},{"d":"2026-04-13","o":136.18,"h":136.23,"l":133.58,"c":134.46,"v":2271533},{"d":"2026-04-14","o":134.52,"h":135.49,"l":132.75,"c":135.46,"v":3155055},{"d":"2026-04-15","o":134.79,"h":135.05,"l":133.69,"c":134.39,"v":2175597},{"d":"2026-04-16","o":133.77,"h":135.16,"l":133.01,"c":134.56,"v":2444718},{"d":"2026-04-17","o":134.15,"h":134.16,"l":132.02,"c":133.66,"v":2670679},{"d":"2026-04-20","o":134.28,"h":135.41,"l":133.12,"c":133.28,"v":2548097},{"d":"2026-04-21","o":133.98,"h":133.98,"l":131.77,"c":131.89,"v":2450505},{"d":"2026-04-22","o":132.69,"h":133.6,"l":131.2,"c":131.62,"v":1859879},{"d":"2026-04-23","o":132.78,"h":135.35,"l":132.59,"c":135.08,"v":1891696},{"d":"2026-04-24","o":133.82,"h":135.56,"l":133.82,"c":134.73,"v":1834931},{"d":"2026-04-27","o":135,"h":136.06,"l":134.76,"c":135.07,"v":2668848},{"d":"2026-04-28","o":136.29,"h":136.58,"l":135.05,"c":135.59,"v":2366422},{"d":"2026-04-29","o":135.12,"h":136.07,"l":134.18,"c":134.44,"v":2893791},{"d":"2026-04-30","o":135.23,"h":137.68,"l":135.08,"c":137.11,"v":2026077},{"d":"2026-05-01","o":137.41,"h":138.49,"l":136.22,"c":136.91,"v":2302451},{"d":"2026-05-04","o":136.15,"h":137.04,"l":134.17,"c":134.66,"v":3311496},{"d":"2026-05-05","o":138.49,"h":139.44,"l":136.22,"c":137.04,"v":4051587},{"d":"2026-05-06","o":136.22,"h":136.6,"l":132.5,"c":132.56,"v":4160789},{"d":"2026-05-07","o":131.64,"h":132.8,"l":131.33,"c":131.76,"v":3106035},{"d":"2026-05-08","o":131.22,"h":132.08,"l":130.1,"c":130.16,"v":2561073},{"d":"2026-05-11","o":130.75,"h":131.77,"l":130.1,"c":130.7,"v":3001128},{"d":"2026-05-12","o":130.59,"h":132.25,"l":129.44,"c":131.94,"v":2635155},{"d":"2026-05-13","o":126.93,"h":128.48,"l":126.15,"c":127.95,"v":14436828},{"d":"2026-05-14","o":127.99,"h":128.64,"l":127.49,"c":128.6,"v":6382421},{"d":"2026-05-15","o":127.87,"h":128.01,"l":124.69,"c":125.15,"v":9224189},{"d":"2026-05-18","o":125.93,"h":127.84,"l":124.99,"c":127.68,"v":5461378},{"d":"2026-05-19","o":127,"h":129.04,"l":126.27,"c":128.92,"v":4448273}]